,,,,,,, A,D,20241023,133.27,134.3,131.36,133.03,1657500 AA,D,20241023,41.53,42.25,41.285,41.88,4182500 AAC.T,D,20241023,0.21,0.215,0.194,0.2095,1100 AACT,D,20241023,10.88,10.88,10.86,10.875,9000 AAM,D,20241023,10.03,10.03,10.025,10.03,1417100 AAM.U,D,20241023,10.0501,10.0559,10.045,10.0559,55000 AAM.W,D,20241023,0.06,0.06,0.06,0.06,4500 AAP,D,20241023,38.74,38.8499,37.05,37.85,2708100 AAT,D,20241023,27.33,27.63,27.32,27.5,133200 AB,D,20241023,37.95,38.1,37.3,37.65,293300 ABBV,D,20241023,188.7,189.27,187.5,187.88,4267000 ABCB,D,20241023,62.49,63.18,61.6,62.72,268700 ABEV,D,20241023,2.26,2.27,2.23,2.25,13198300 ABG,D,20241023,227.13,231.82,227.02,229.77,112600 ABM,D,20241023,53.21,53.43,52.91,53.35,304600 ABR,D,20241023,15.19,15.33,15.07,15.28,1307800 ABR-D,D,20241023,19.8,19.92,19.65,19.89,7200 ABR-E,D,20241023,20.03,20.2,20.03,20.2,900 ABR-F,D,20241023,20.2,20.37,19.95,20.29,17000 ABT,D,20241023,116.16,117.15,115.93,117.01,3655700 AC,D,20241023,35.65,36.4,34.28,35.44,28500 ACA,D,20241023,91.94,93.2,91.395,93.15,187000 ACCO,D,20241023,5.05,5.085,4.84,4.87,574600 ACEL,D,20241023,10.93,11.21,10.93,11.18,148100 ACH.W,D,20241023,0.335,0.335,0.302,0.3219,102900 ACHR,D,20241023,3.39,3.49,3.09,3.12,17429600 ACI,D,20241023,18.5,18.94,18.42,18.94,2402100 ACM,D,20241023,106.14,106.7725,104.69,105.37,398000 ACN,D,20241023,370.84,372.48,368.225,370.63,2211800 ACP,D,20241023,6.61,6.63,6.58,6.59,738100 ACR,D,20241023,15.37,15.4849,15.2,15.29,9900 ACR-C,D,20241023,24.82,24.89,24.8,24.89,8600 ACR-D,D,20241023,23.24,23.24,22.9,23.1,6300 ACRE,D,20241023,6.55,6.605,6.44,6.55,398600 ACV,D,20241023,21.29,21.515,21.19,21.19,48500 ADC,D,20241023,74.43,77.1,74.23,76.68,1547700 ADC-A,D,20241023,20.97,21.07,20.79,20.86,22100 ADCT,D,20241023,3.16,3.22,2.92,2.98,529000 ADM,D,20241023,55.72,56.15,55.26,56.08,2197800 ADNT,D,20241023,21.46,21.51,20.91,21.29,863200 ADT,D,20241023,7,7.015,6.84,6.92,6384900 ADX,D,20241023,21.79,21.855,21.53,21.6,153800 AEE,D,20241023,88.06,89.21,87.955,89.2,937200 AEFC,D,20241023,22.08,22.1712,21.9013,21.99,43900 AEG,D,20241023,6.4,6.42,6.35,6.4,2344000 AEM,D,20241023,87.01,88.64,86.65,88.61,3443900 AEO,D,20241023,19.69,19.84,19.49,19.58,2753600 AER,D,20241023,95.24,96.18,94.93,95.66,701700 AES,D,20241023,16.92,17.33,16.83,17.08,9463500 AESI,D,20241023,20.18,20.3799,19.72,19.75,981500 AEV.W,D,20241023,0.059,0.059,0.0501,0.0501,1800 AEVA,D,20241023,4.06,4.33,3.95,4.14,311100 AFB,D,20241023,11.47,11.47,11.29,11.31,92900 AFG,D,20241023,131.88,132.74,131.1,132.02,335800 AFGB,D,20241023,24.8,24.83,24.7001,24.75,5100 AFGC,D,20241023,22.856,22.98,22.619,22.619,5400 AFGD,D,20241023,24.57,24.63,24.5,24.54,3200 AFGE,D,20241023,20.36,20.4999,20.25,20.45,2800 AFL,D,20241023,111.98,112.64,111.69,112.14,1256800 AG,D,20241023,7.67,7.8185,7.59,7.79,12199300 AGCO,D,20241023,98.48,99.75,98.29,99.6,1024300 AGD,D,20241023,10.62,10.6266,10.45,10.48,94600 AGI,D,20241023,21,21.37,20.83,21.1,1513700 AGL,D,20241023,2.8,2.86,2.68,2.69,2110200 AGM,D,20241023,184.32,187.75,184.32,185.3,78000 AGM-D,D,20241023,24.28,24.3015,24.13,24.3015,1700 AGM-E,D,20241023,24,24,23.8,23.9,3400 AGM-F,D,20241023,22.6,22.674,22.52,22.52,1300 AGM-G,D,20241023,21.34,21.41,21.0801,21.0801,3700 AGM.A,D,20241023,145.02,145.16,144.67,145.16,500 AGO,D,20241023,84.65,84.66,83.645,84.13,223300 AGR,D,20241023,35.79,35.815,35.65,35.8,677500 AGRO,D,20241023,11.545,11.71,11.385,11.68,1020500 AGS,D,20241023,11.62,11.63,11.62,11.62,83800 AGX,D,20241023,124.8,124.8,119.7989,120.53,413700 AHH,D,20241023,10.95,11.08,10.95,11.06,426600 AHH-A,D,20241023,24.4,24.425,24.01,24.35,22600 AHL-C,D,20241023,26.19,26.335,26.14,26.14,22300 AHL-D,D,20241023,21.12,21.3979,20.95,20.96,10300 AHL-E,D,20241023,21.38,21.6757,21.05,21.22,27700 AHR,D,20241023,24.78,25.71,24.78,25.69,1281400 AHT,D,20241023,0.5748,0.5748,0.538,0.5549,237100 AHT-D,D,20241023,16,16,16,16,100 AHT-F,D,20241023,15.34,15.35,15.3,15.33,1400 AHT-G,D,20241023,14.71,16.031,14.55,15.355,3100 AHT-H,D,20241023,14.33,14.34,14.33,14.34,400 AHT-I,D,20241023,14.507,14.507,14.507,14.507,900 AI,D,20241023,25.24,25.365,24.25,24.42,2491900 AIFD,D,20241023,27.64,27.67,27.21,27.28,4400 AIG,D,20241023,77,77.58,76.71,77.43,2485500 AIN,D,20241023,71.86,73.71,71.7827,73.31,179600 AIO,D,20241023,22.47,22.518,22.13,22.26,92200 AIR,D,20241023,61.53,62.095,61.22,61.49,266300 AIT,D,20241023,224.1,226.86,222.445,223.82,392100 AIV,D,20241023,8.53,8.665,8.53,8.62,727300 AIZ,D,20241023,193.69,194.65,192.17,193.71,188200 AIZN,D,20241023,22.86,22.86,22.3601,22.58,5000 AJG,D,20241023,286.72,289.76,286.215,288.93,612300 AJX,D,20241023,3.31,3.36,3.2,3.25,136400 AKA,D,20241023,24,24.29,23.17,24.07,6200 AKO.A,D,20241023,14.07,14.07,13.82,13.91,700 AKO.B,D,20241023,18.81,19.095,18.71,18.71,5200 AKR,D,20241023,24.12,24.36,24.11,24.34,411900 AL,D,20241023,44.02,44.37,43.54,43.96,420600 ALB,D,20241023,95.04,96.31,93.44,93.96,1958700 ALB-A,D,20241023,45.05,45.3,44.32,44.48,21800 ALC,D,20241023,94.11,94.65,93.945,94.51,301900 ALE,D,20241023,64.05,64.28,64.05,64.28,345700 ALEX,D,20241023,18.27,18.35,18.15,18.27,166600 ALG,D,20241023,169.65,171.58,168.15,168.8,57600 ALIT,D,20241023,7.14,7.17,7.08,7.12,1637500 ALK,D,20241023,45.62,45.97,45.313,45.83,1922000 ALL,D,20241023,192.01,193.7999,191.47,192.78,1166600 ALL-B,D,20241023,25.95,25.9999,25.94,25.95,12300 ALL-H,D,20241023,23.7,23.75,23.4,23.42,128700 ALL-I,D,20241023,22.67,22.72,22.39,22.41,28200 ALL-J,D,20241023,27.48,27.53,27.21,27.46,58900 ALLE,D,20241023,149.92,152.62,149.92,150.86,987400 ALLY,D,20241023,34.5,34.84,34.26,34.44,2815400 ALSN,D,20241023,98.31,99.12,97.52,98.09,292100 ALT-A,D,20241023,25.94,25.94,25.511,25.511,500 ALTG,D,20241023,5.98,6.33,5.98,6.28,291700 ALTM,D,20241023,5.53,5.54,5.47,5.54,29574200 ALUR,D,20241023,0.7467,0.7604,0.6808,0.7141,166700 ALV,D,20241023,97.39,98.08,95.71,96.5,468700 ALX,D,20241023,227.04,227.71,225,226.61,12900 AM,D,20241023,14.86,14.98,14.64,14.8,4073500 AMB.T,D,20241023,0.1164,0.1175,0.1,0.1125,23600 AMBC,D,20241023,11.65,11.74,11.43,11.5,302000 AMBP,D,20241023,4.19,4.25,4.16,4.19,1255600 AMC,D,20241023,4.26,4.32,4.17,4.24,5427200 AMCR,D,20241023,11.01,11.106,10.99,11.04,6587000 AME,D,20241023,167.57,168.64,165.89,166.67,772100 AMG,D,20241023,191.9,192.12,186.09,188.22,140000 AMH,D,20241023,38.37,39.375,38.295,39.05,3259900 AMH-G,D,20241023,24.4,24.4,24.39,24.39,3000 AMH-H,D,20241023,25.33,25.49,25.1472,25.49,3500 AMN,D,20241023,39.45,39.93,39.0159,39.65,589400 AMP,D,20241023,518.4,523.42,517.5949,520.47,387800 AMPS,D,20241023,3.42,3.48,3.345,3.42,588000 AMPX,D,20241023,1.65,1.67,1.47,1.54,1878800 AMPY,D,20241023,6.62,6.675,6.535,6.67,261900 AMR,D,20241023,202.74,203.785,194.83,198.42,201300 AMRC,D,20241023,29.84,30.88,29.5468,30.78,328600 AMT,D,20241023,221.5,226.76,221.5,226.27,2712900 AMTB,D,20241023,20.47,20.67,20.03,20.27,150800 AMTD,D,20241023,1.32,1.3899,1.32,1.33,22700 AMTM,D,20241023,28.82,29.24,28.3,28.87,3347200 AMWL,D,20241023,10.08,10.21,9.87,9.97,52900 AMX,D,20241023,16.68,16.74,16.53,16.64,1135000 AN,D,20241023,161.81,163.97,160.95,162,649300 ANET,D,20241023,395.34,401.3899,391.5,394.04,1170300 ANF,D,20241023,152.33,153.81,146.71,147.82,1354100 ANG-A,D,20241023,25.02,25.09,25,25.09,4600 ANG-B,D,20241023,25,25.1499,24.91,25.13,6900 ANRO,D,20241023,5.15,5.73,4.2605,4.36,16354200 ANVS,D,20241023,9.57,9.66,9.0604,9.25,156000 AOD,D,20241023,9.02,9.02,8.905,8.95,356800 AOMN,D,20241023,25.21,25.3092,25.01,25.02,32900 AOMR,D,20241023,9.62,9.62,9.385,9.51,92200 AON,D,20241023,355.42,360.22,355.42,358.29,777500 AORT,D,20241023,27.21,27.7,26.83,26.86,223300 AOS,D,20241023,77.99,80.24,77.23,77.3,1396300 AP,D,20241023,1.8,1.81,1.75,1.8,20400 APAM,D,20241023,43.9,44.1433,42.78,43.19,421600 APD,D,20241023,329.73,330.37,325.05,326.62,1045100 APG,D,20241023,33.71,33.97,33.21,33.57,903100 APH,D,20241023,68,71.2,67.21,68.47,12309700 APLE,D,20241023,14.8,14.83,14.6,14.69,1445900 APO,D,20241023,143.67,144.98,141.9,143.54,1652700 APO-A,D,20241023,76.74,77.065,75.73,76.34,25800 APOS,D,20241023,27.25,27.2782,26.76,26.89,76500 APTV,D,20241023,69.33,69.74,68.35,69.53,2389400 AQN,D,20241023,5.04,5.0699,4.97,5.03,5453100 AQNB,D,20241023,25.56,25.68,25.56,25.66,7500 AR,D,20241023,26.65,26.95,26.34,26.94,2425800 ARC,D,20241023,3.42,3.435,3.415,3.42,120800 ARCH,D,20241023,140.53,141.39,137.61,140.29,363300 ARCO,D,20241023,9,9.08,8.9,8.96,859300 ARDC,D,20241023,15,15.115,14.92,14.96,58900 ARDT,D,20241023,19.23,19.55,19.08,19.3,229700 ARE,D,20241023,118.05,121.2,117.66,119.9,1934100 ARE-B,D,20241023,54,54.31,53.45,53.69,911100 ARES,D,20241023,167.96,169.87,166.16,167.38,719600 ARG-A,D,20241023,24.71,24.78,24.69,24.7418,13400 ARGD,D,20241023,22.3,22.3,22.133,22.18,3900 ARI,D,20241023,8.65,8.76,8.58,8.74,1355300 ARIS,D,20241023,15.94,16.1099,15.27,15.38,295400 ARL,D,20241023,15.08,15.27,15.08,15.27,900 ARLO,D,20241023,11.2,11.27,10.76,10.76,491700 ARMK,D,20241023,38.99,39.18,38.12,38.2,2221900 AROC,D,20241023,20.23,20.4,20.19,20.26,851300 ARR,D,20241023,19.64,19.76,19.425,19.58,1562700 ARR-C,D,20241023,23.18,23.2,23.0802,23.16,6200 ARW,D,20241023,133.13,133.875,131.47,132.36,249100 AS,D,20241023,18.35,18.4,17.32,17.62,3908500 ASA,D,20241023,22.59,22.6,22.25,22.35,92900 ASAI,D,20241023,6.47,6.53,6.26,6.39,471700 ASAN,D,20241023,12.25,12.47,11.72,11.76,1658000 ASB,D,20241023,22.28,22.489,22.19,22.46,2197900 ASB-E,D,20241023,23.3,23.3,22.9714,23.12,3500 ASB-F,D,20241023,22.2,22.205,21.95,21.96,7400 ASBA,D,20241023,24.63,24.8,24.61,24.66,19700 ASC,D,20241023,15.75,15.8,14.925,15.1,1049400 ASG,D,20241023,5.68,5.7,5.57,5.58,236300 ASGI,D,20241023,20.26,20.33,20.1206,20.19,139100 ASGN,D,20241023,92.44,94.63,92.44,93.04,442600 ASH,D,20241023,86.19,86.71,84.695,85.35,280100 ASIX,D,20241023,29.05,29.33,28.92,29.15,83500 ASPN,D,20241023,20.11,20.57,19.49,19.91,2614200 ASR,D,20241023,276.87,281.99,259.8901,267,51200 ASX,D,20241023,10.14,10.23,10,10.14,5735000 ATC-D,D,20241023,25.55,25.55,25.55,25.55,600 ATC-H,D,20241023,25.31,25.34,25.3,25.32,10100 ATEN,D,20241023,14.73,14.745,14.34,14.48,253900 ATGE,D,20241023,71.81,73.99,71.7,73.44,394300 ATH-A,D,20241023,25.13,25.1844,24.96,24.96,29200 ATH-B,D,20241023,22.94,22.94,22.52,22.56,16600 ATH-C,D,20241023,25.06,25.13,25.04,25.06,82800 ATH-D,D,20241023,19.95,20.02,19.54,19.54,47700 ATH-E,D,20241023,26.61,26.76,26.45,26.54,155800 ATHM,D,20241023,30.47,30.69,29.11,29.13,296000 ATHS,D,20241023,25.55,25.62,25.49,25.5,70000 ATI,D,20241023,62.68,64.11,62.68,62.86,974700 ATIP,D,20241023,5.93,6.2,5.7501,5.95,28700 ATKR,D,20241023,86.52,87.31,84.61,85.71,456400 ATMU,D,20241023,38.01,39.11,38.01,39.02,1123200 ATO,D,20241023,141.89,143.32,141.67,143.11,684300 ATR,D,20241023,166.51,167.9804,166.155,167.65,318100 ATS,D,20241023,31.98,31.98,31.035,31.21,236300 ATUS,D,20241023,2.28,2.39,2.2441,2.36,2761000 AU,D,20241023,30.33,30.64,29.84,30.13,1687500 AUB,D,20241023,36.54,37.18,36.355,36.81,2092400 AUB-A,D,20241023,24.49,24.59,24.48,24.5,11300 AUNA,D,20241023,6.9,7.12,6.9,7.03,8400 AVA,D,20241023,38.29,38.53,38.13,38.46,299400 AVAL,D,20241023,2.06,2.06,2.03,2.03,89400 AVB,D,20241023,224.8,230.31,224.8,229.54,708700 AVD,D,20241023,5.5,5.55,5.31,5.32,508000 AVK,D,20241023,11.34,11.42,11.29,11.32,210300 AVNS,D,20241023,22.3,22.38,22,22.37,138300 AVNT,D,20241023,47.89,48.6,47.45,47.87,379600 AVTR,D,20241023,23.82,23.93,23.465,23.72,5485400 AVY,D,20241023,216.33,220.025,203.24,207.65,1045100 AWF,D,20241023,10.95,10.96,10.885,10.92,140400 AWI,D,20241023,138,139,137,138.18,183900 AWK,D,20241023,141.25,142.67,141.07,142.12,1290000 AWP,D,20241023,4.43,4.45,4.4025,4.43,249700 AWR,D,20241023,83.69,84.57,83.69,84.42,145100 AX,D,20241023,65.43,66.2,64.51,65.64,255300 AXL,D,20241023,6.02,6.075,5.955,6.04,1074400 AXP,D,20241023,272,273.35,268.96,271.23,2051000 AXR,D,20241023,29.48,29.48,27.95,28.24,15900 AXS,D,20241023,81.2,81.395,80.615,80.99,299600 AXS-E,D,20241023,22.42,22.4313,22.1941,22.32,34800 AXTA,D,20241023,34.95,35.33,34.885,35.26,1684600 AYI,D,20241023,295.17,297.655,293.09,296.4,200000 AZEK,D,20241023,42.33,42.74,41.92,42.23,1283100 AZO,D,20241023,3183.45,3196.55,3163.385,3196.55,130300 AZUL,D,20241023,3,3.005,2.865,2.91,1078500 AZZ,D,20241023,76.17,77.02,75.34,75.86,124300 B,D,20241023,46.66,46.69,46.62,46.67,271800 BA,D,20241023,160,161.4725,153.53,157.06,15931400 BABA,D,20241023,100.17,100.22,97.735,98,13638100 BAC,D,20241023,42.2,42.47,42.0199,42.34,28569300 BAC-B,D,20241023,25.36,25.53,25.3101,25.48,114300 BAC-E,D,20241023,24.68,24.8031,24.5383,24.65,9900 BAC-K,D,20241023,25.06,25.23,25.03,25.21,98200 BAC-L,D,20241023,1257.39,1257.39,1245,1249.98,6600 BAC-M,D,20241023,24.51,24.57,24.15,24.16,101300 BAC-N,D,20241023,23.08,23.2029,22.65,22.69,275300 BAC-O,D,20241023,20.44,20.5,20.1,20.1,39900 BAC-P,D,20241023,19.37,19.41,19.06,19.12,57200 BAC-Q,D,20241023,20,20.04,19.79,19.8,85300 BAC-S,D,20241023,22.56,22.63,22.25,22.28,121400 BAH,D,20241023,161.53,163.72,161.05,163.26,619900 BAK,D,20241023,6.17,6.235,6.135,6.18,307300 BALL,D,20241023,65.63,65.75,65.07,65.48,1362700 BALY,D,20241023,17.36,17.41,17.36,17.39,244400 BAM,D,20241023,50.05,50.68,50.01,50.65,1270500 BAN-F,D,20241023,24.15,24.4599,23.85,24.14,52400 BANC,D,20241023,15.69,15.69,15.1401,15.29,2990600 BAP,D,20241023,187.49,191.58,186.98,188.62,137700 BAR.W,D,20241023,0.0555,0.095,0.0555,0.095,1800 BARK,D,20241023,1.48,1.49,1.465,1.49,657700 BAX,D,20241023,36.44,36.68,36.23,36.47,1818400 BB,D,20241023,2.59,2.61,2.45,2.47,7990300 BBA.W,D,20241023,0.2,0.2,0.179,0.179,4000 BBAI,D,20241023,1.69,1.7,1.56,1.6,4627300 BBAR,D,20241023,11.53,11.53,11.2201,11.33,297600 BBD,D,20241023,2.6,2.63,2.58,2.62,28942000 BBDC,D,20241023,9.78,9.8,9.71,9.76,226800 BBDO,D,20241023,2.3,2.31,2.26,2.29,7400 BBN,D,20241023,16.9,16.95,16.44,16.57,887700 BBU,D,20241023,23.52,23.52,22.55,22.55,13900 BBUC,D,20241023,24.83,24.83,24.21,24.54,17700 BBVA,D,20241023,9.85,9.9,9.78,9.81,1560500 BBW,D,20241023,36.77,37.33,36.41,36.73,167800 BBWI,D,20241023,29.96,30.22,29.2,29.47,3385900 BBY,D,20241023,93.31,93.96,92.6,93.35,1500800 BC,D,20241023,78.26,79.12,76.54,77.01,1002100 BC-A,D,20241023,24.99,25.0292,24.99,25.02,2000 BC-B,D,20241023,25.07,25.07,24.9,24.9,3300 BC-C,D,20241023,25.15,25.15,24.8701,24.8701,4600 BCAT,D,20241023,16.19,16.2,16.09,16.1,255500 BCC,D,20241023,133.01,135.05,133.01,133.91,268100 BCE,D,20241023,33.32,33.33,32.9,33.21,1193700 BCH,D,20241023,24.38,24.79,24.38,24.69,125300 BCO,D,20241023,103.15,104.065,101.695,102.74,329400 BCS,D,20241023,12.51,12.58,12.39,12.47,11386600 BCSF,D,20241023,16.77,16.85,16.66,16.77,94600 BCX,D,20241023,9.55,9.55,9.45,9.47,209700 BDC,D,20241023,116.46,117.86,115.16,116.57,150500 BDJ,D,20241023,8.72,8.7201,8.65,8.66,243700 BDN,D,20241023,5.9,5.96,5.41,5.42,5528000 BDX,D,20241023,239.31,240.64,237.51,240.52,943800 BE,D,20241023,9.64,9.69,9.02,9.04,8751100 BEDU,D,20241023,1.99,1.99,1.95,1.95,300 BEKE,D,20241023,20.91,21.16,20.51,20.65,4147100 BEN,D,20241023,20.29,20.37,19.86,20.09,2425400 BEP,D,20241023,28.22,28.7,27.63,27.86,772200 BEP-A,D,20241023,21.29,21.68,21.27,21.2811,4300 BEPC,D,20241023,33.98,35.14,33.96,34.31,2222900 BEPH,D,20241023,17.39,17.42,16.9901,17.195,8800 BEPI,D,20241023,18.05,18.08,17.65,17.76,12900 BEPJ,D,20241023,25.6,25.79,25.58,25.58,15100 BERY,D,20241023,68.93,69.3117,67.765,68.13,977100 BEST,D,20241023,2.7,2.73,2.7,2.73,5300 BF.A,D,20241023,47.77,47.96,47.24,47.8,72500 BF.B,D,20241023,48.38,48.83,48.12,48.79,1390400 BFAM,D,20241023,130.35,132.64,129.44,132.59,394500 BFH,D,20241023,50.57,51.13,50.09,51.01,1016700 BFK,D,20241023,10.41,10.42,10.22,10.26,197500 BFL.W,D,20241023,0.08,0.08,0.0799,0.0799,17000 BFLY,D,20241023,1.68,1.735,1.64,1.66,1342200 BFS,D,20241023,39.55,39.95,39.55,39.9,22900 BFS-D,D,20241023,23.2769,23.2769,23.0933,23.1,1200 BFS-E,D,20241023,23.41,23.4699,23.2,23.272,5900 BFZ,D,20241023,12.06,12.06,11.93,11.94,75500 BG,D,20241023,89.79,90.29,88.63,88.99,2071700 BGB,D,20241023,12.42,12.435,12.32,12.36,113300 BGH,D,20241023,15.4,15.4,15.24,15.3,60300 BGR,D,20241023,13.06,13.09,12.94,13.02,78100 BGS,D,20241023,8.14,8.19,8.09,8.17,510800 BGSF,D,20241023,8.13,8.18,7.95,8.08,10000 BGT,D,20241023,13,13.03,12.8726,12.94,62900 BGX,D,20241023,12.73,12.76,12.6338,12.67,31900 BGY,D,20241023,5.65,5.65,5.62,5.62,195200 BH,D,20241023,165.41,170.9,165.41,170.9,2000 BH.A,D,20241023,837.5,837.5,837.5,837.5,100 BHC,D,20241023,8.05,8.1201,8,8.07,872000 BHE,D,20241023,42.68,43.15,42.37,42.95,148500 BHK,D,20241023,11.47,11.5011,11.3702,11.39,148100 BHLB,D,20241023,27.14,27.59,27.14,27.49,147300 BHP,D,20241023,55.55,55.88,55.47,55.73,1517300 BHR,D,20241023,3.06,3.06,2.93,3,249600 BHR-B,D,20241023,14.95,14.95,14.53,14.79,1800 BHR-D,D,20241023,22.14,22.14,21.89,21.89,3300 BHV,D,20241023,11.32,11.32,11.08,11.0825,8900 BHVN,D,20241023,52.38,53.345,51.7,52.75,851900 BIGZ,D,20241023,7.58,7.59,7.47,7.47,472900 BILL,D,20241023,56.35,56.61,54.8,55.31,949600 BIO,D,20241023,341.85,341.85,332.91,335.08,164400 BIP,D,20241023,35.52,35.67,34.77,35.12,268100 BIP-A,D,20241023,20.25,20.32,20.25,20.3107,1000 BIP-B,D,20241023,20.04,20.1,19.99,19.995,4400 BIPC,D,20241023,43.65,43.89,43.13,43.53,304500 BIPH,D,20241023,19.6,19.85,19.415,19.62,21300 BIPI,D,20241023,19.95,19.95,19.75,19.83,5300 BIPJ,D,20241023,25.48,25.48,25.25,25.29,1700 BIRK,D,20241023,50.54,50.78,49.97,50.32,534200 BIT,D,20241023,14.79,14.8,14.72,14.73,117500 BJ,D,20241023,85.6,86.03,85.23,85.58,980800 BK,D,20241023,75.8,76.4,75.685,76.37,4645800 BKD,D,20241023,6.15,6.2,5.99,6.16,1330200 BKE,D,20241023,42.76,42.86,42.355,42.62,280400 BKH,D,20241023,60.59,61.37,60.59,61.07,1281100 BKK.W,D,20241023,0.0871,0.0908,0.087,0.0908,1600 BKKT,D,20241023,11.59,11.59,10.49,10.73,91200 BKN,D,20241023,12.85,12.85,12.6935,12.75,22100 BKS.W,D,20241023,0.036,0.04,0.0301,0.031,18400 BKSY,D,20241023,6.35,6.44,6.01,6.12,644500 BKT,D,20241023,12.1,12.1,12,12.03,50700 BKU,D,20241023,34.6,35.22,34.6,34.89,925800 BKV,D,20241023,18.16,18.27,18.11,18.23,193100 BLCO,D,20241023,20.23,20.39,19.945,20.08,647900 BLD,D,20241023,378.27,380.64,367.37,370.86,202100 BLDR,D,20241023,179.87,183.72,178.04,179.22,781500 BLE,D,20241023,11.02,11.11,10.9,10.92,121300 BLK,D,20241023,997.05,1008.64,982.67,988.16,441700 BLND,D,20241023,3.43,3.47,3.2,3.32,1747900 BLW,D,20241023,14.32,14.35,14.28,14.29,132800 BLX,D,20241023,32.67,32.98,32.67,32.76,81200 BMA,D,20241023,72,72.58,69.89,70.95,99100 BME,D,20241023,41.29,41.29,40.85,40.9,43300 BMEZ,D,20241023,15.72,15.72,15.51,15.53,200800 BMI,D,20241023,198.97,202.77,198.91,202.67,213900 BML-G,D,20241023,22.85,22.9399,22.6,22.7,4700 BML-H,D,20241023,22.6,22.73,22.56,22.57,19700 BML-J,D,20241023,23.96,23.96,23.7409,23.93,14700 BML-L,D,20241023,24.1,24.1896,24.05,24.1,20500 BMN,D,20241023,25.22,25.22,25.01,25.05,13500 BMO,D,20241023,92.68,93.38,92.42,93.33,1916700 BMY,D,20241023,52.8,53.11,52.535,53.06,5833400 BN,D,20241023,54.28,54.62,53.55,54.05,1214400 BNED,D,20241023,10.54,10.75,10.25,10.39,113800 BNH,D,20241023,18.26,18.26,17.84,18.17,17600 BNJ,D,20241023,17.38,17.38,17.1,17.2799,12000 BNL,D,20241023,18.24,18.415,18.21,18.24,882900 BNS,D,20241023,52.3,52.485,52.04,52.42,2948700 BNT,D,20241023,54.51,54.54,53.68,53.68,2700 BNY,D,20241023,10.8,10.805,10.69,10.71,30500 BOC,D,20241023,14.77,15.12,14.77,15.06,105500 BODI,D,20241023,6.56,6.56,6.3,6.46,7400 BOE,D,20241023,11.31,11.35,11.31,11.31,176600 BOH,D,20241023,65.28,65.54,64.295,64.92,261900 BOH-A,D,20241023,17.35,17.39,16.98,17.25,30600 BOH-B,D,20241023,26.21,26.38,26.16,26.38,12700 BOND,D,20241023,92.04,92.2632,92.0152,92.17,193000 BOOT,D,20241023,161.69,162.42,158.7601,162.06,391900 BORR,D,20241023,4.76,4.77,4.68,4.7,2505300 BOW,D,20241023,28.63,29.92,28.5,29.49,143200 BOWL,D,20241023,11.9,11.9599,11.55,11.6,206900 BOX,D,20241023,32.07,32.25,31.78,31.97,1960000 BP,D,20241023,31.37,31.456,31.065,31.31,6288600 BPT,D,20241023,1.1,1.12,1.08,1.1,134100 BR,D,20241023,216.75,218.44,215.64,216.36,230600 BRBR,D,20241023,65.4,65.93,65.035,65.25,1084700 BRC,D,20241023,72.96,73.65,72.7,73.25,176400 BRCC,D,20241023,3.27,3.3099,3.19,3.26,455900 BRDG,D,20241023,10.57,10.6093,10.32,10.48,170400 BRFS,D,20241023,4.24,4.32,4.21,4.3,2090500 BRK.A,D,20241023,691262.4,695422,688500,691220,1000 BRK.B,D,20241023,460.15,463.26,458.745,460.61,3655200 BRO,D,20241023,105.13,106.31,104.96,106.02,1197900 BROS,D,20241023,34.5,35.04,34.3207,34.76,1051200 BRSP,D,20241023,5.3,5.35,5.23,5.33,621000 BRT,D,20241023,17.36,17.43,17,17.36,34500 BRW,D,20241023,7.43,7.445,7.39,7.43,96400 BRX,D,20241023,27.85,28.14,27.755,27.93,1369000 BSAC,D,20241023,20.36,20.78,20.36,20.65,305400 BSBR,D,20241023,4.97,5.01,4.94,5.01,119100 BSIG,D,20241023,26.09,26.44,25.36,25.63,154300 BSL,D,20241023,14.28,14.29,14.19,14.21,50900 BSM,D,20241023,15,15.0399,14.85,14.98,341500 BST,D,20241023,36.81,36.87,36.08,36.34,111800 BSTZ,D,20241023,19.7,19.82,19.46,19.49,243900 BSX,D,20241023,85.28,87.58,83.27,87.45,19619200 BTA,D,20241023,10.43,10.4474,10.25,10.29,43300 BTCM,D,20241023,2.58,2.6,2.46,2.48,45000 BTE,D,20241023,2.91,2.93,2.83,2.86,11664000 BTI,D,20241023,34.66,34.755,34.55,34.71,4102800 BTO,D,20241023,34.26,34.5258,33.37,33.86,43000 BTT,D,20241023,21.25,21.34,21.17,21.2,160000 BTU,D,20241023,24.5,24.89,24.24,24.34,3285100 BTZ,D,20241023,10.85,10.85,10.75,10.82,333700 BUD,D,20241023,64.55,64.7,64.34,64.57,807000 BUI,D,20241023,23.72,23.72,23.5,23.5,57700 BUR,D,20241023,13.61,13.74,13.57,13.7,332600 BURL,D,20241023,252.62,256.76,252.1675,255.67,473900 BUXX,D,20241023,20.35,20.37,20.3401,20.35,258400 BV,D,20241023,16.11,16.33,15.96,16.11,293700 BVN,D,20241023,13.72,13.78,13.5,13.51,613000 BW,D,20241023,2.48,2.55,2.32,2.39,1147300 BW-A,D,20241023,14.8,14.8899,14.25,14.65,28400 BWA,D,20241023,33.85,34.42,33.7307,34.12,1605300 BWG,D,20241023,8.69,8.73,8.64,8.65,69400 BWLP,D,20241023,13.39,13.39,13.06,13.06,683400 BWMX,D,20241023,12.3,12.42,12.16,12.3,23500 BWNB,D,20241023,22.09,22.1,21.3863,22.08,8100 BWSN,D,20241023,23.9,23.99,23.6,23.94,9300 BWXT,D,20241023,123.5,124.62,122.3,122.91,645300 BX,D,20241023,168.37,170.45,165.04,166.92,3167700 BXC,D,20241023,99.86,102.94,99.86,102.43,47400 BXMT,D,20241023,18.46,19.37,18.42,19.1,2888700 BXMX,D,20241023,13.8,13.84,13.6734,13.7,100100 BXP,D,20241023,87.52,88.565,86.38,86.96,1244100 BXSL,D,20241023,31.09,31.29,30.98,31.13,1062800 BY,D,20241023,26.35,26.84,26.22,26.73,209000 BYD,D,20241023,64.02,64.435,63.36,64,686700 BYM,D,20241023,11.72,11.76,11.6,11.6,40000 BYON,D,20241023,10.15,10.44,9.32,9.52,2466800 BZH,D,20241023,30.6,31.375,30.6,31.09,268000 C,D,20241023,63.18,63.63,62.624,63.1,8720400 C-N,D,20241023,30.4,30.5005,30.28,30.39,42700 CAAP,D,20241023,17.6,17.7278,17.43,17.5,114600 CABO,D,20241023,349.69,349.69,341.945,346.61,59700 CACI,D,20241023,523.41,527.23,522.3811,524.1,178100 CAD-A,D,20241023,22.71,22.7499,22.54,22.59,7100 CADE,D,20241023,34.18,34.25,33.27,33.82,1265200 CAE,D,20241023,18.53,18.68,18.275,18.34,309300 CAF,D,20241023,13.26,13.26,13.0801,13.16,41700 CAG,D,20241023,29.38,29.54,29.24,29.45,2612200 CAH,D,20241023,112.37,112.9,111.415,111.92,988800 CAL,D,20241023,29.62,29.76,29.34,29.45,597100 CALX,D,20241023,37.94,38.24,36.95,37.05,260500 CANG,D,20241023,1.77,1.8,1.768,1.8,15100 CAPL,D,20241023,21.1,21.2399,20.98,21.01,15600 CARR,D,20241023,80.06,81.07,79.73,79.95,4213100 CARS,D,20241023,15.53,15.61,15.24,15.35,353700 CAT,D,20241023,386.95,390.03,382.6933,385.73,1501200 CATO,D,20241023,5.5,5.57,5.28,5.57,41000 CAVA,D,20241023,135.26,138.12,134.04,136.56,1512200 CB,D,20241023,295.98,296.47,293.52,295,1118900 CBL,D,20241023,27.67,27.87,27.31,27.4,104100 CBNA,D,20241023,20.78,21.52,20.78,21.23,16000 CBRE,D,20241023,121.97,123.37,121.16,123.12,1870100 CBT,D,20241023,110,110.77,108.33,109.19,284100 CBU,D,20241023,57.66,58.65,57.66,58.12,185000 CBZ,D,20241023,65.64,66.4,65.46,65.98,346400 CC,D,20241023,18.5,18.64,18,18.32,1199700 CCI,D,20241023,110,110.71,109.33,110.68,3753500 CCIF,D,20241023,8.24,8.28,8.17,8.2,95100 CCJ,D,20241023,56.19,56.25,53.3,54.08,6296200 CCK,D,20241023,96.45,96.83,95.36,95.93,1059100 CCL,D,20241023,21.28,21.4,20.82,21,15934800 CCM,D,20241023,7.84,8,7.6401,8,1900 CCO,D,20241023,1.52,1.62,1.52,1.59,1591100 CCRD,D,20241023,12.23,12.35,12.12,12.29,9500 CCS,D,20241023,91.28,93.21,90.81,91.49,353400 CCU,D,20241023,11.55,11.69,11.53,11.64,107800 CCZ,D,20241023,60.1,61.125,59.7,60.2,16700 CDE,D,20241023,7.18,7.32,7.07,7.3,9955200 CDLR,D,20241023,26.98,27.03,26.75,26.75,31500 CDP,D,20241023,31.92,32.22,31.875,32,819700 CDR-B,D,20241023,15.5317,15.55,15.5317,15.55,1600 CDR-C,D,20241023,14.73,14.77,14.29,14.59,10600 CDRE,D,20241023,37.36,37.54,37.055,37.44,85800 CE,D,20241023,130.46,131.82,127.63,128.94,615000 CEE,D,20241023,10.35,10.38,10.32,10.3205,13200 CEIX,D,20241023,106.75,106.75,104.57,106.34,519500 CEL.P,D,20241023,0.05,0.06,0.05,0.06,2700 CEPU,D,20241023,10.57,10.62,10.32,10.54,321500 CF,D,20241023,83.69,84.51,83.69,84.17,1224200 CFG,D,20241023,41.29,41.68,41.085,41.44,3323500 CFG-E,D,20241023,21.96,21.96,21.65,21.71,21500 CFG-H,D,20241023,27.13,27.1763,27,27.11,26600 CFR,D,20241023,123.06,125.98,123.06,125.42,845300 CFR-B,D,20241023,20.55,20.55,20.11,20.27,9000 CGA,D,20241023,2.09,2.09,1.96,2.08,2900 CGAU,D,20241023,7.52,7.52,7.3925,7.45,984400 CGV,D,20241023,13.23,13.23,13.04,13.12,72400 CHCT,D,20241023,17.07,17.29,16.85,16.93,226100 CHD,D,20241023,102.56,102.725,101.65,102.56,891400 CHE,D,20241023,591.01,595,587.87,593.15,74000 CHGG,D,20241023,1.71,1.725,1.57,1.64,3137100 CHH,D,20241023,134.95,135.125,130.87,131.93,423600 CHM-A,D,20241023,23.8,24.123,23.8,24.1,900 CHM-B,D,20241023,24.79,24.85,24.7,24.8499,7300 CHMI,D,20241023,3.42,3.42,3.38,3.4,139100 CHN,D,20241023,12.68,12.72,12.52,12.62,35100 CHPT,D,20241023,1.3,1.33,1.25,1.25,12867300 CHT,D,20241023,37.82,37.99,37.82,37.87,81300 CHWY,D,20241023,27.72,27.9,26.9,27.46,4629900 CI,D,20241023,316.86,320.73,315,317.57,1352800 CIA,D,20241023,4.75,4.75,4.37,4.41,113400 CIB,D,20241023,32.42,32.47,31.05,31.05,217800 CICB,D,20241023,25.68,25.68,25.54,25.65,20000 CIEN,D,20241023,65.95,66.83,65.65,66.25,1456400 CIF,D,20241023,1.755,1.76,1.74,1.745,25200 CIG,D,20241023,1.91,1.92,1.89,1.9,1130400 CIG.C,D,20241023,2.46,2.46,2.4,2.4,4600 CII,D,20241023,19.75,19.795,19.71,19.71,119600 CIM,D,20241023,15.37,15.47,15.145,15.31,375200 CIM-A,D,20241023,24.21,24.31,24.08,24.2,5400 CIM-B,D,20241023,25.04,25.12,25.0001,25.08,16100 CIM-C,D,20241023,23.5,23.65,23.3,23.38,13900 CIM-D,D,20241023,24.53,24.67,24.46,24.67,19800 CIMN,D,20241023,25.68,25.6801,25.54,25.55,6500 CIMO,D,20241023,25.68,25.7,25.61,25.61,8400 CINT,D,20241023,6.96,7.0388,6.91,6.97,29600 CIO,D,20241023,5.56,5.79,5.555,5.77,209500 CIO-A,D,20241023,18.19,18.39,18.19,18.39,800 CION,D,20241023,12,12.09,11.85,11.94,141100 CIVI,D,20241023,50.51,50.83,49.71,50.18,1221500 CL,D,20241023,99.32,99.7701,98.775,98.98,3949500 CLB,D,20241023,17.02,17.38,16.96,17.08,590200 CLB.W,D,20241023,0.2708,0.2708,0.2708,0.2708,300 CLBR,D,20241023,10.3,10.3,10.28,10.28,73900 CLCO,D,20241023,10.65,10.77,10.54,10.64,471900 CLD-A,D,20241023,23.1,23.1,22.93,22.93,3500 CLDT,D,20241023,8.2,8.2,8.04,8.17,597900 CLF,D,20241023,13.44,13.5349,12.96,13,7343200 CLH,D,20241023,256.83,258.57,254.56,256.73,161300 CLPR,D,20241023,6.27,6.5,6.2211,6.42,49400 CLS,D,20241023,55.5,57.71,55.3001,57.47,3585900 CLVT,D,20241023,6.61,6.635,6.44,6.53,1916700 CLW,D,20241023,27.61,27.75,26.88,27.33,232600 CLX,D,20241023,157.18,159.33,157.1,159.02,941200 CM,D,20241023,62.37,62.86,62.18,62.76,696900 CMA,D,20241023,62.32,63,61.22,62.02,2574400 CMBT,D,20241023,16.01,16.01,15.64,15.64,50300 CMC,D,20241023,53.13,53.75,51.14,51.26,1055600 CMCM,D,20241023,4.53,4.5657,4.2,4.23,18100 CMG,D,20241023,59.56,59.58,58.42,59.02,9523800 CMI,D,20241023,330.14,333.12,328.78,329.97,389000 CMP,D,20241023,13.36,13.665,13.27,13.59,672600 CMR-C,D,20241023,26.93,26.93,26.5425,26.61,700 CMR-D,D,20241023,26.7,26.8,26.6684,26.6684,2200 CMRE,D,20241023,13.85,13.915,13.345,13.44,322100 CMS,D,20241023,71.02,72.12,70.95,72.1,2296500 CMS-B,D,20241023,85.57,88.12,85.0801,85.21,600 CMS-C,D,20241023,20.38,20.38,20,20.16,13800 CMSA,D,20241023,24.94,25.0328,24.7595,24.9,10700 CMSC,D,20241023,24.67,24.87,24.6,24.6402,39900 CMSD,D,20241023,24.92,24.92,24.69,24.76,34300 CMTG,D,20241023,6.38,6.61,6.315,6.52,330700 CMU,D,20241023,3.62,3.6273,3.57,3.58,104500 CNA,D,20241023,49.38,49.93,48.99,49.64,348400 CNC,D,20241023,61.09,61.485,59.77,59.82,6306700 CNF,D,20241023,1.5,1.54,1.39,1.48,66200 CNH,D,20241023,10.89,11.13,10.89,11.05,9538200 CNI,D,20241023,113.57,114.9,111.89,111.99,2749600 CNK,D,20241023,28.42,28.64,28.005,28.34,1437900 CNM,D,20241023,45.16,45.435,44.59,45.23,1091600 CNMD,D,20241023,62.89,62.8994,61.71,62.3,296900 CNNE,D,20241023,18.97,19.06,18.65,18.82,264400 CNO,D,20241023,35.06,35.245,34.83,35.1,547300 CNO-A,D,20241023,21.8,21.8799,21.8,21.86,700 CNP,D,20241023,29.77,29.91,29.41,29.75,4274400 CNQ,D,20241023,35.3,35.3,34.765,35.11,1916100 CNS,D,20241023,103.14,103.55,100.52,100.85,393200 CNX,D,20241023,35.73,35.91,35.33,35.85,2329700 COD-A,D,20241023,24.04,24.04,23.94,24.02,6800 COD-B,D,20241023,24.16,24.17,24.07,24.13,5600 COD-C,D,20241023,24.28,24.3,24.2101,24.234,10100 CODI,D,20241023,20.92,21.0597,20.58,20.91,130400 COF,D,20241023,155.86,156.995,152.98,154.25,2742200 COF-I,D,20241023,21.09,21.1999,20.83,20.85,74900 COF-J,D,20241023,20.12,20.2,19.86,19.97,153400 COF-K,D,20241023,20.01,20.12,19.82,19.8301,8900 COF-L,D,20241023,19.22,19.3,19.0205,19.09,40400 COF-N,D,20241023,18.4,18.49,18.15,18.25,32400 COHR,D,20241023,96.17,98.36,95.65,97.82,1979100 COLD,D,20241023,26.25,26.58,26.07,26.46,1225500 COMP,D,20241023,5.65,5.72,5.35,5.57,4468600 CON,D,20241023,21,21.58,20.99,21.46,180800 COOK,D,20241023,3.04,3.11,3,3.03,73300 COP,D,20241023,104.59,105.06,103.66,104.51,4541600 COR,D,20241023,233.73,234.99,233.06,234.52,755000 COTY,D,20241023,7.46,7.61,7.42,7.6,6543400 COUR,D,20241023,7.59,7.6,7.37,7.49,2706600 CP,D,20241023,79.55,80.245,78.495,78.83,2613500 CPA,D,20241023,98.87,100.82,98.6501,100.72,252600 CPAC,D,20241023,5.97,5.98,5.84,5.84,1000 CPAY,D,20241023,348,354.95,346.61,354.38,427800 CPF,D,20241023,28.68,29.23,28.68,29.04,128500 CPK,D,20241023,120.02,121.4048,120.02,120.84,65300 CPNG,D,20241023,25,26.1,25,25.39,9816800 CPRI,D,20241023,41.91,42.01,41.23,41.81,1173700 CPS,D,20241023,14.04,14.098,13.05,13.28,95500 CPT,D,20241023,119.6,121.73,119.6,120.63,1503600 CQP,D,20241023,48.68,49.5,48.5325,49.27,90600 CR,D,20241023,148.78,152.795,148.78,151.8,334300 CRBG,D,20241023,31.25,31.49,31.055,31.45,2930400 CRC,D,20241023,53.08,53.42,52.01,52.58,513900 CRD.A,D,20241023,11.5,11.5,11.08,11.23,34600 CRD.B,D,20241023,11.505,11.505,11.19,11.38,5300 CRGY,D,20241023,12.27,12.43,12.08,12.23,1760600 CRH,D,20241023,91.19,91.85,90.16,90.82,3385800 CRI,D,20241023,66.02,66.6,65.445,65.55,895600 CRK,D,20241023,11.34,11.59,11.21,11.58,1097100 CRL,D,20241023,185.54,188.055,184.16,186.63,610600 CRM,D,20241023,287.73,288.3032,282.6176,284.43,3227000 CRS,D,20241023,154.84,161.7,154,156.76,711100 CRT,D,20241023,11.24,11.36,10.931,11.04,23800 CSAN,D,20241023,8.09,8.195,8.01,8.16,607300 CSL,D,20241023,457.44,462.69,452.83,458.85,245200 CSR,D,20241023,70.04,71.165,68.96,70.7,67100 CSTM,D,20241023,12,12.36,10.49,10.73,12364600 CSV,D,20241023,31.91,32.34,31.7506,32.29,67300 CTA-A,D,20241023,64,64.5,64,64.5,300 CTA-B,D,20241023,77.25,77.25,75.79,75.79,2000 CTBB,D,20241023,17.44,17.7,17.31,17.58,135100 CTDD,D,20241023,17.63,17.7,17.4,17.6,107100 CTLT,D,20241023,59.5,59.64,59.35,59.4,2428500 CTO,D,20241023,19.37,19.615,19.27,19.55,280200 CTO-A,D,20241023,24.45,24.47,24.35,24.4299,14200 CTOS,D,20241023,3.29,3.33,3.235,3.25,315400 CTRA,D,20241023,23.52,23.69,23.385,23.68,3951100 CTRE,D,20241023,30.35,30.91,30.35,30.85,805000 CTRI,D,20241023,18.4,18.54,17.8,18.12,199800 CTS,D,20241023,47.04,47.2,46.49,47.01,119200 CTV,D,20241023,1.79,1.83,1.79,1.82,67800 CTVA,D,20241023,59.49,60.88,59.32,60.79,2783200 CUB-F,D,20241023,25.45,25.45,25.32,25.32,4500 CUBB,D,20241023,21,21.4499,21,21.4499,600 CUBE,D,20241023,48.53,49.5,48.45,49.3,1477500 CUBI,D,20241023,45.92,46.78,45.11,45.6,220100 CUK,D,20241023,19.41,19.53,19.035,19.24,1119300 CULP,D,20241023,5.53,5.7,5.37,5.7,23800 CURB,D,20241023,23,23.1389,22.65,23,737100 CURV,D,20241023,3.77,3.9,3.65,3.88,310000 CUZ,D,20241023,30.99,31.525,30.99,31.25,1313900 CVE,D,20241023,16.95,16.98,16.61,16.7,5437400 CVEO,D,20241023,28.02,28.02,27.57,27.7,26100 CVI,D,20241023,24.43,24.445,23.57,23.91,771300 CVLG,D,20241023,52.03,52.375,51.305,51.54,41600 CVNA,D,20241023,197.77,200.5,194.14,197.34,2529200 CVS,D,20241023,56.7,57.2,56.46,56.78,9942300 CVX,D,20241023,150.36,151,149.2909,150.48,5248800 CW,D,20241023,351.71,353.524,347.02,350.17,256200 CWAN,D,20241023,26.98,26.98,26.08,26.23,1562300 CWE.A,D,20241023,24.98,25.32,24.91,25.22,128200 CWEN,D,20241023,26.7,27.1,26.7,26.98,899300 CWH,D,20241023,20.99,21.41,20.735,20.83,1543800 CWK,D,20241023,12.7,12.79,12.58,12.73,1041000 CWT,D,20241023,52.78,53.28,52.78,52.98,229900 CX,D,20241023,5.84,5.91,5.825,5.9,7947800 CXE,D,20241023,3.89,3.9,3.85,3.85,46400 CXH,D,20241023,8.18,8.18,8.075,8.08,25000 CXM,D,20241023,7.1,7.14,7,7.1,1163500 CXT,D,20241023,55.3,55.93,54.2978,54.87,237200 CXW,D,20241023,13.74,13.985,13.41,13.58,526300 CYD,D,20241023,12.23,12.3436,12.12,12.14,10200 CYH,D,20241023,5.46,5.5951,5.364,5.55,1973600 D,D,20241023,59.95,60.93,59.79,60.93,2643000 DAC,D,20241023,84.99,85.73,81.548,81.85,92800 DAL,D,20241023,54.39,55.09,54.2372,54.65,6624000 DAN,D,20241023,10.25,10.34,10.07,10.2,1715400 DAO,D,20241023,4.86,5.1,4.6403,4.96,113300 DAR,D,20241023,38.43,38.84,37.96,38.25,2628700 DAVA,D,20241023,25.8,25.8,24.89,25.26,290000 DAY,D,20241023,64.23,65.115,63.98,64.86,866400 DB,D,20241023,17.41,17.46,17.275,17.32,2097400 DBD,D,20241023,44.8,46.01,44.71,45.49,134100 DBI,D,20241023,5.87,5.896,5.745,5.87,1418200 DBL,D,20241023,15.3,15.4,15.26,15.2801,77300 DBR-H,D,20241023,25.02,25.125,24.7842,25,3000 DBR-I,D,20241023,25.05,25.105,24.9,25.1,15200 DBR-J,D,20241023,24.8,25.03,24.67,24.74,15600 DBRG,D,20241023,16.11,16.3224,15.59,15.82,1591800 DCF,D,20241023,9.19,9.21,9.09,9.102,80500 DCI,D,20241023,73.73,74.31,73.17,73.91,512600 DCO,D,20241023,62.21,62.4715,61.68,62.11,27800 DD,D,20241023,84.45,85.11,83.76,84.39,856100 DDD,D,20241023,2.91,2.9299,2.81,2.91,1512600 DDL,D,20241023,3.33,3.41,3.21,3.36,689300 DDS,D,20241023,383.36,388.49,375.98,376.59,113800 DDT,D,20241023,25.73,25.85,25.7074,25.75,12400 DE,D,20241023,407.25,411.732,406.26,408.64,1112900 DEA,D,20241023,13.88,13.97,13.795,13.9,629900 DEC,D,20241023,11.72,11.72,11.45,11.62,261800 DECK,D,20241023,153.2,154.48,150.35,150.96,1725100 DEI,D,20241023,18.29,18.55,18.24,18.36,1237300 DELL,D,20241023,118.97,121.56,117.82,119.49,4558900 DEO,D,20241023,135.36,135.66,133.98,134.19,430300 DESP,D,20241023,14.59,14.625,13.895,14.18,995800 DFH,D,20241023,31.19,32.35,31.19,32.02,576500 DFIN,D,20241023,64.12,64.2899,62.53,63.42,162700 DFP,D,20241023,20.8,20.8299,20.59,20.62,59400 DFS,D,20241023,145.25,146.79,142.37,145.16,2115000 DG,D,20241023,81.12,81.63,80.42,81.04,3069000 DGX,D,20241023,159.84,159.94,155.185,157.12,1445300 DHF,D,20241023,2.65,2.65,2.6,2.6,271600 DHI,D,20241023,179.53,181.32,178.73,180.29,2308300 DHR,D,20241023,258.44,260.88,254.2,256,4717100 DHT,D,20241023,10.6,10.73,10.35,10.37,2627300 DHX,D,20241023,1.81,1.825,1.65,1.76,89300 DIAX,D,20241023,14.92,14.96,14.83,14.83,59900 DIN,D,20241023,29.59,30.386,29.59,29.8,431400 DINO,D,20241023,43.61,43.97,42.42,42.89,1802700 DIS,D,20241023,96.93,97.1378,95.985,96.24,5388500 DIVY,D,20241023,26.86,26.89,26.82,26.8753,1200 DK,D,20241023,17,17.08,16.46,16.59,1076800 DKL,D,20241023,39.39,39.5849,38.92,39,127700 DKS,D,20241023,208,208.25,203.86,205.7,696000 DLB,D,20241023,73.2,73.54,72.06,72.69,380000 DLN-A,D,20241023,25.7,25.72,25.4801,25.5421,7800 DLN-B,D,20241023,26.07,26.64,26.07,26.64,9500 DLNG,D,20241023,3.88,3.96,3.81,3.9,20300 DLR,D,20241023,165.1,166.57,164.96,165.8,1240800 DLR-J,D,20241023,23.99,24.08,23.7,23.7,12400 DLR-K,D,20241023,24.97,24.97,24.7801,24.87,10300 DLR-L,D,20241023,23.78,23.78,23.45,23.58,19900 DLX,D,20241023,19.07,19.2,18.65,18.86,153200 DLY,D,20241023,15.98,16.05,15.79,15.83,161900 DM,D,20241023,4.92,4.94,4.92,4.93,108500 DMA,D,20241023,8.81,8.89,8.755,8.8,10500 DMB,D,20241023,10.86,10.8601,10.74,10.74,85200 DMO,D,20241023,12.2,12.2246,12.16,12.21,61200 DNA,D,20241023,9.27,9.75,8.82,9.05,1175300 DNB,D,20241023,11.11,11.13,10.85,10.93,1625500 DNMR,D,20241023,0.4047,0.4296,0.3901,0.4019,321600 DNOW,D,20241023,12.05,12.12,11.96,11.97,423900 DNP,D,20241023,9.69,9.73,9.65,9.72,314800 DOC,D,20241023,22.42,23.145,22.39,23.12,7193600 DOCN,D,20241023,41.92,42.135,40.57,41.08,776100 DOCS,D,20241023,42.05,42.5,41.24,41.42,1072700 DOLE,D,20241023,15.76,16.045,15.75,16.02,270400 DOUG,D,20241023,1.43,1.735,1.42,1.59,1338300 DOV,D,20241023,191.17,192.75,190.54,191.68,1037300 DOW,D,20241023,51.73,51.99,51.1209,51.49,4522200 DPG,D,20241023,11.62,11.698,11.61,11.69,57800 DPZ,D,20241023,426.34,427.59,418.83,422.7,480400 DQ,D,20241023,22.92,23.3,21.52,22.23,2998900 DRD,D,20241023,12.3,12.3,12,12.22,303200 DRH,D,20241023,8.82,8.85,8.635,8.7,1092200 DRH-A,D,20241023,25.56,25.8499,25.56,25.7501,4300 DRI,D,20241023,160.3,163.23,159.05,162.36,1373300 DRLL,D,20241023,28.69,28.76,28.38,28.5719,39700 DSL,D,20241023,12.53,12.55,12.45,12.49,529100 DSM,D,20241023,6.08,6.12,6.0102,6.025,138600 DSMC,D,20241023,35.31,35.31,34.98,35.1097,7900 DSTX,D,20241023,24.51,24.565,24.51,24.565,1500 DSU,D,20241023,10.8,10.85,10.78,10.79,148100 DSX,D,20241023,2.3,2.31,2.16,2.23,1459200 DSX-B,D,20241023,26.42,26.42,26.42,26.42,400 DSX.W,D,20241023,0.3,0.31,0.21,0.2414,77500 DT,D,20241023,53.62,53.71,52.9606,53.25,1853700 DTB,D,20241023,21.02,21.1199,20.43,20.53,64700 DTC,D,20241023,1.31,1.31,1.26,1.28,171900 DTE,D,20241023,128.04,130.04,127.85,129.99,1389000 DTF,D,20241023,11.25,11.25,11.22,11.22,4400 DTG,D,20241023,21.47,21.47,21,21.06,19400 DTM,D,20241023,87.01,87.405,86.57,87.2,476900 DTW,D,20241023,24.28,24.34,24.04,24.13,16000 DUK,D,20241023,119.79,120.61,119.38,120.57,2286400 DUK-A,D,20241023,25.22,25.2893,25.11,25.15,31800 DUKB,D,20241023,25.04,25.04,24.75,24.98,19400 DV,D,20241023,16.5,16.505,16.115,16.24,3682200 DVA,D,20241023,162.7,164.25,161.63,162.78,702900 DVN,D,20241023,39.89,40.02,39.2,39.51,7346400 DX,D,20241023,12.45,12.59,12.33,12.59,2065000 DX-C,D,20241023,25.15,25.27,25.15,25.2499,13500 DXC,D,20241023,20.38,20.55,19.87,20.07,570700 DXYZ,D,20241023,11.5,11.7222,11.11,11.16,151700 DY,D,20241023,195.15,196.09,192.03,194.77,215000 E,D,20241023,30.65,30.72,30.36,30.51,240900 EAF,D,20241023,1.75,1.84,1.69,1.73,1193500 EAI,D,20241023,23.13,23.13,22.87,22.97,17900 EARN,D,20241023,7.02,7.02,6.96,6.99,419000 EAT,D,20241023,92,94.38,91.7,94.32,702000 EB,D,20241023,2.84,2.945,2.825,2.93,1406100 EBF,D,20241023,20.55,20.81,20.485,20.8,204000 EBR,D,20241023,6.72,6.72,6.57,6.67,1215300 EBR.B,D,20241023,7.25,7.45,7.24,7.28,42800 EBS,D,20241023,9.11,9.2772,8.61,8.75,1382700 EC,D,20241023,8.13,8.15,7.92,8.01,3111000 ECAT,D,20241023,17.24,17.2898,17.12,17.22,188800 ECC,D,20241023,9.71,9.72,9.65,9.67,552600 ECC-D,D,20241023,19.94,20.0799,19.75,19.9,36800 ECCC,D,20241023,23.2,23.57,23.1,23.41,5800 ECCF,D,20241023,24.8601,24.925,24.8601,24.9,2100 ECCV,D,20241023,23.06,23.1798,23,23.0999,2000 ECCW,D,20241023,24.54,24.6662,24.54,24.6662,500 ECCX,D,20241023,24.755,24.755,24.755,24.755,300 ECL,D,20241023,256.88,259.98,256.5,258.72,697700 ECO,D,20241023,29.96,30.35,29.5503,29.7,215700 ECVT,D,20241023,6.29,6.36,6.2,6.34,800900 ED,D,20241023,105.98,107.46,105.63,107.4,1663100 EDD,D,20241023,4.82,4.82,4.715,4.79,219000 EDF,D,20241023,4.98,4.98,4.9309,4.94,45600 EDN,D,20241023,23.75,25.11,22.64,24.08,286000 EDR,D,20241023,29.27,29.38,29.17,29.19,3471100 EDU,D,20241023,63.21,64.5,60.3,61.48,5514300 EE,D,20241023,23.32,23.51,22.99,23.48,189200 EEA,D,20241023,8.845,8.845,8.8,8.8,2500 EEX,D,20241023,4.48,4.53,4.43,4.52,94200 EFC,D,20241023,12.6,12.6298,12.46,12.6,629500 EFC-A,D,20241023,25.15,25.25,25.15,25.25,1500 EFC-B,D,20241023,22.52,22.5826,22.38,22.56,3800 EFC-C,D,20241023,25.3,25.32,25.11,25.32,2900 EFC-E,D,20241023,25.64,25.6941,25.4751,25.49,3500 EFR,D,20241023,12.73,12.8,12.7,12.7247,64800 EFT,D,20241023,13.12,13.14,13.03,13.05,82900 EFX,D,20241023,272.73,276.71,271.38,271.76,930900 EFXT,D,20241023,6.45,6.45,6.355,6.39,139200 EG,D,20241023,385.83,386.22,381.0018,385.66,222800 EGO,D,20241023,18.28,18.5418,17.96,18.14,1093600 EGP,D,20241023,180.64,182.4,180.64,181.21,355200 EGY,D,20241023,5.86,5.89,5.6608,5.76,679700 EHAB,D,20241023,7.17,7.2,6.89,7.01,239800 EHC,D,20241023,95.39,96.15,95.17,95.66,355800 EHI,D,20241023,6.71,6.76,6.71,6.76,204700 EIC,D,20241023,15.93,16.15,15.8101,16.15,179900 EICA,D,20241023,23.8,23.8171,23.7301,23.7301,800 EICB,D,20241023,24.91,24.965,24.9,24.965,1700 EICC,D,20241023,25.03,25.05,25,25,23700 EIG,D,20241023,47.82,48.34,47.735,48.02,83800 EIIA,D,20241023,25.03,25.03,24.86,24.97,55200 EIX,D,20241023,85.71,86.38,85.56,86,2332400 EL,D,20241023,87.31,88.135,86.73,87.79,2132500 ELAN,D,20241023,12.66,12.69,12.325,12.51,3699800 ELC,D,20241023,23,23,22.75,22.86,24900 ELF,D,20241023,105.91,106.53,103.59,105.57,1515100 ELME,D,20241023,16.92,17.455,16.92,17.41,501000 ELP,D,20241023,6.88,6.895,6.76,6.88,251300 ELPC,D,20241023,6.06,6.115,5.99,5.99,3700 ELS,D,20241023,69.28,70.95,68.72,70.59,1360300 ELV,D,20241023,415.6,420.59,412.4103,415.54,1835600 EMD,D,20241023,10.03,10.09,9.93,9.93,289900 EME,D,20241023,445.35,449.68,442.07,445.62,172600 EMF,D,20241023,13.19,13.225,12.94,13.13,62100 EMN,D,20241023,106.5,107.54,105.82,106.98,745600 EMO,D,20241023,44.53,44.57,43.9058,44.18,28300 EMP,D,20241023,23.03,23.17,22.74,22.9,10500 EMR,D,20241023,108.72,109.58,107.91,108.51,3743800 ENB,D,20241023,41.25,41.37,41.0325,41.22,2655300 ENFN,D,20241023,8.86,8.92,8.795,8.84,220600 ENIC,D,20241023,2.74,2.81,2.74,2.78,428500 ENJ,D,20241023,23.5,23.5,23.3553,23.3553,1800 ENLC,D,20241023,14.73,14.82,14.65,14.77,980700 ENO,D,20241023,24.95,25,24.23,24.72,8600 ENOV,D,20241023,40.02,40.22,38.8354,39.35,405300 ENR,D,20241023,32.17,32.57,32.17,32.42,440400 ENS,D,20241023,98.57,99.73,98.115,99.15,206700 ENV,D,20241023,62.75,62.795,62.74,62.79,153200 ENVA,D,20241023,95.86,96.01,87.56,88.17,611300 ENZ,D,20241023,1.18,1.18,1.13,1.14,43400 EOD,D,20241023,4.94,4.96,4.87,4.88,110800 EOG,D,20241023,124.9,125.155,123.73,124.73,1639600 EOI,D,20241023,20.31,20.3129,20.04,20.14,55100 EOS,D,20241023,22.45,22.53,22.1638,22.22,90800 EOT,D,20241023,17.62,17.71,17.52,17.55,38100 EP-C,D,20241023,48.4,48.4002,48.4,48.4,1500 EPAC,D,20241023,43.58,43.595,43.15,43.49,318400 EPAM,D,20241023,197.47,198.93,192.21,193.16,277100 EPC,D,20241023,34.53,34.69,34.33,34.57,201100 EPD,D,20241023,28.94,29.03,28.8,28.97,2909600 EPR,D,20241023,47.54,47.895,47.22,47.23,383300 EPR-C,D,20241023,22,22.06,21.7375,22.06,12500 EPR-G,D,20241023,22.75,22.75,22.17,22.51,17900 EPRT,D,20241023,33.72,33.98,33.61,33.89,991900 EQBK,D,20241023,42.78,43.26,42.45,43.05,26200 EQC,D,20241023,19.76,19.865,19.76,19.81,1007000 EQC-D,D,20241023,25.35,25.38,25.35,25.38,4700 EQH,D,20241023,45.91,46.3,45.085,45.44,1397600 EQH-A,D,20241023,23.03,23.03,22.7253,22.85,29600 EQH-C,D,20241023,19.23,19.295,18.8701,19.04,13700 EQNR,D,20241023,24.1,24.37,24.01,24.21,3232700 EQR,D,20241023,74.22,75.98,74.22,75.86,1392200 EQS,D,20241023,1.31,1.3401,1.31,1.3401,6300 EQT,D,20241023,36.05,36.3,35.7,36.19,7354800 EQV,D,20241023,9.9,9.9,9.89,9.89,11900 EQV.U,D,20241023,9.96,9.9601,9.96,9.9601,2300 ERJ,D,20241023,34.58,35.16,34.58,34.79,766700 ERO,D,20241023,19.51,19.62,19.07,19.49,234900 ES,D,20241023,66.28,67.15,66.17,67.09,1382900 ESAB,D,20241023,110.61,111.795,109.91,111.49,276700 ESE,D,20241023,126.57,127.6,126.57,127.5,69500 ESI,D,20241023,24.52,27.93,24.52,26.91,7626200 ESNT,D,20241023,61.95,62.26,61.33,61.8,393400 ESRT,D,20241023,11.08,11.15,10.76,10.9,2308000 ESS,D,20241023,294.39,301.89,294.39,299.96,343000 ESTC,D,20241023,79.38,79.42,77.28,77.61,901000 ET,D,20241023,16.35,16.4199,16.29,16.38,6951600 ET-I,D,20241023,11.84,11.9,11.75,11.85,73400 ETB,D,20241023,14.46,14.4933,14.27,14.33,71600 ETD,D,20241023,29.5,29.95,29.36,29.6,160400 ETG,D,20241023,19.12,19.235,18.89,18.96,94400 ETI.P,D,20241023,24.5,24.53,24.3,24.3,2700 ETJ,D,20241023,9.28,9.28,9.15,9.19,98500 ETN,D,20241023,341,345.72,340.31,344.96,1975500 ETO,D,20241023,26.23,26.265,25.45,25.68,46100 ETR,D,20241023,134.8,137.05,134.77,136.95,1096000 ETV,D,20241023,13.86,13.95,13.76,13.8,115800 ETW,D,20241023,8.58,8.59,8.45,8.47,290900 ETWO,D,20241023,3.07,3.0831,2.99,3.04,757400 ETX,D,20241023,18.73,18.885,18.59,18.59,23700 ETY,D,20241023,14.72,14.794,14.605,14.63,143900 EVC,D,20241023,2.23,2.26,2.18,2.21,86300 EVE.T,D,20241023,0.11,0.122,0.11,0.1189,34500 EVEX,D,20241023,3.47,3.51,3.3,3.42,252700 EVF,D,20241023,6.23,6.235,6.21,6.21,50700 EVG,D,20241023,11.14,11.19,11.09,11.12,25600 EVH,D,20241023,22.83,23.08,22.13,22.4,1561800 EVN,D,20241023,10.76,10.785,10.59,10.68,125700 EVR,D,20241023,270.04,275.695,255.98,257.74,792700 EVRI,D,20241023,13.35,13.35,13.31,13.33,373600 EVT,D,20241023,24.55,24.55,24.3,24.36,79200 EVTC,D,20241023,32.52,32.93,32.37,32.78,198400 EVTL,D,20241023,6.82,6.9,5.91,6.03,63500 EVTR,D,20241023,50.65,50.89,50.61,50.68,459300 EW,D,20241023,68.87,70.68,68.87,70.61,5360100 EXG,D,20241023,8.5,8.5595,8.39,8.39,516300 EXK,D,20241023,5.25,5.42,5.23,5.4,7951100 EXP,D,20241023,289,291.63,283.435,286.54,264300 EXPD,D,20241023,119.22,120.42,119.01,119.5,1278400 EXR,D,20241023,166.28,169.92,165.67,169.06,815200 EXTO,D,20241023,4.25,4.36,4.25,4.29,12800 F,D,20241023,11.11,11.24,11.02,11.06,37335400 F-B,D,20241023,25.12,25.15,25,25.0499,29300 F-C,D,20241023,24.44,24.4699,24.26,24.36,23200 F-D,D,20241023,25.52,25.65,25.35,25.38,15900 FAF,D,20241023,63.85,64.23,62.92,63.8,758100 FBIN,D,20241023,86.81,87.815,85.89,86.66,1111800 FBK,D,20241023,48.39,49.0799,47.89,48.6,158100 FBMS,D,20241023,32.13,33.935,32.13,33.79,164100 FBP,D,20241023,20.31,20.465,19,19.3,1713900 FBR-E,D,20241023,23.15,23.3,23.14,23.3,11900 FBRT,D,20241023,12.78,12.98,12.78,12.94,162100 FC,D,20241023,39.87,40.09,39.63,39.79,25800 FCF,D,20241023,16.89,17.06,16.7997,16.93,362200 FCN,D,20241023,228.08,231.47,228.05,229.5,200400 FCPT,D,20241023,29.03,29.435,29.03,29.31,377200 FCRX,D,20241023,24.54,24.54,24.54,24.54,100 FCT,D,20241023,10.35,10.36,10.273,10.3,81100 FCX,D,20241023,47.51,48.12,47.27,47.92,10849100 FDP,D,20241023,28.8,29.04,28.7,28.97,121300 FDS,D,20241023,465.47,467.98,461.84,463.77,189600 FDX,D,20241023,269.2,270.44,266.83,268.05,1153100 FE,D,20241023,43.71,44.28,43.67,44.27,2503100 FEDU,D,20241023,11.84,12.2776,11.535,11.75,7400 FENG,D,20241023,2.82,2.8421,2.82,2.84,8700 FERG,D,20241023,194.94,197.14,193.88,195.49,662000 FET,D,20241023,14.5,14.525,14.07,14.44,30800 FF,D,20241023,6.03,6.1,6,6.08,269600 FFA,D,20241023,20.63,20.63,20.33,20.43,14600 FFC,D,20241023,16.3,16.39,16.13,16.15,199900 FFWM,D,20241023,7.31,7.48,7.31,7.45,432000 FG,D,20241023,41.96,42.71,41.65,42.64,55500 FGB,D,20241023,4.15,4.17,4.15,4.165,43900 FGN,D,20241023,27,27,26.61,26.63,27200 FHI,D,20241023,38.21,38.21,37.795,38.03,571300 FHN,D,20241023,17.23,17.39,17.15,17.21,5965300 FHN-B,D,20241023,25.2141,25.2271,25.1917,25.1917,1400 FHN-C,D,20241023,25,25,24.9,24.9,2700 FHN-E,D,20241023,24.93,25,24.88,24.96,2400 FHN-F,D,20241023,20.41,20.6898,20.25,20.25,3400 FI,D,20241023,199.75,203,199.58,202.36,3577300 FICO,D,20241023,2020.19,2020.19,1991.525,1998.66,200300 FIGS,D,20241023,6.11,6.14,5.95,6.11,1203400 FIHL,D,20241023,17.25,17.46,17.13,17.42,187500 FINS,D,20241023,13.12,13.18,13.02,13.05,73500 FINV,D,20241023,6.35,6.41,5.96,6.04,493400 FIS,D,20241023,89.48,90.09,89.29,89.9,2678700 FIX,D,20241023,412,417.86,407.08,412.01,273300 FL,D,20241023,23.52,23.8,23.4,23.76,1837000 FLC,D,20241023,17.36,17.36,17.16,17.19,39500 FLNG,D,20241023,24.92,24.92,24.445,24.55,463500 FLO,D,20241023,22.34,22.58,22.33,22.37,761500 FLR,D,20241023,53.5,54.42,52.09,52.83,1405300 FLS,D,20241023,52.99,53.4,52.48,53,851600 FLUT,D,20241023,231.54,231.95,227.63,229,446500 FLXR,D,20241023,39.01,39.05,38.97,39.03,190400 FMC,D,20241023,61.32,62.775,61.11,62.11,735700 FMN,D,20241023,11.88,12.1,11.65,11.69,103200 FMS,D,20241023,20.9,21.065,20.85,21.04,190400 FMX,D,20241023,97.99,98.39,96.935,97.7,451000 FMY,D,20241023,12.05,12.24,12.0392,12.0641,11900 FN,D,20241023,245.98,249.7,241.5958,246.65,337400 FNA,D,20241023,5.36,5.395,5.04,5.06,361600 FNB,D,20241023,14.28,14.5,14.25,14.48,2578100 FND,D,20241023,103.92,104.47,102.55,103.81,1634800 FNF,D,20241023,60.48,60.79,59.44,59.97,1336700 FNV,D,20241023,135.56,136.56,134.21,136.19,1212500 FOA,D,20241023,11.75,11.75,11,11.65,10900 FOF,D,20241023,13.14,13.15,12.95,13.07,60400 FOR,D,20241023,31.27,31.6,31.19,31.25,116500 FOUR,D,20241023,92.81,94.325,92.26,93.25,595900 FPF,D,20241023,19.24,19.2889,19.09,19.13,95600 FPH,D,20241023,3.94,3.97,3.82,3.9,209600 FPI,D,20241023,11.16,11.22,11.1,11.17,160900 FR,D,20241023,54.88,55.26,54.5,55.22,1488000 FRA,D,20241023,13.77,13.786,13.67,13.72,87500 FREY,D,20241023,1.03,1.035,0.97,1.01,1353500 FRGE,D,20241023,1.25,1.28,1.21,1.24,424900 FRO,D,20241023,20.25,20.55,20.045,20.11,3815800 FRT,D,20241023,114.04,115.29,113.96,114.43,415600 FRT-C,D,20241023,22.89,22.89,22.6385,22.85,21800 FSCO,D,20241023,6.63,6.64,6.6,6.63,663500 FSK,D,20241023,20.58,20.61,20.41,20.51,1292200 FSLY,D,20241023,7.29,7.38,7.031,7.08,1656400 FSM,D,20241023,5.31,5.385,5.1901,5.29,8361800 FSS,D,20241023,84.44,85.385,84.15,84.75,371600 FT,D,20241023,7.57,7.5799,7.5135,7.53,21900 FTHY,D,20241023,14.74,14.74,14.6,14.6,111500 FTI,D,20241023,25.4,25.66,24.89,25.16,7254700 FTK,D,20241023,4.77,4.95,4.76,4.87,72000 FTS,D,20241023,44.66,44.918,44.64,44.9,345800 FTV,D,20241023,75.57,76.11,75.03,75.51,4867500 FTWO,D,20241023,32.2,32.2,31.9,32.05,5100 FUBO,D,20241023,1.65,1.656,1.54,1.57,6322300 FUL,D,20241023,74.52,75.46,74.34,74.84,185000 FUN,D,20241023,39.73,40.08,39.23,39.37,583900 FVR,D,20241023,19.25,19.7,19.25,19.6,144700 FVRR,D,20241023,22.62,23.25,22.02,22.43,849100 FXED,D,20241023,19.01,19.11,19,19.008,5700 G,D,20241023,38.11,38.54,38.07,38.37,745200 GAB,D,20241023,5.46,5.48,5.4,5.4,404300 GAB-G,D,20241023,23.7,23.7,22.9,23.1972,3000 GAB-H,D,20241023,23.76,23.84,23.32,23.5618,15100 GAB-K,D,20241023,23.55,23.88,23.4,23.58,9400 GAM,D,20241023,53.7,53.92,53.35,53.41,29300 GAM-B,D,20241023,25.9,25.9523,25.9,25.9,2800 GAP,D,20241023,21.62,21.79,21.3,21.48,3862200 GATO,D,20241023,19.37,19.72,19.11,19.69,826900 GATX,D,20241023,138.67,139.13,136.81,138.46,202700 GB,D,20241023,5.24,5.42,5.2,5.41,77000 GB.W,D,20241023,0.05,0.0652,0.0225,0.0652,66600 GBAB,D,20241023,16.67,16.6999,16.44,16.46,75300 GBCI,D,20241023,46.35,47.2,46.35,47.13,403900 GBLI,D,20241023,33.9,34,33.897,33.99,1500 GBTG,D,20241023,7.55,7.6,7.3,7.49,638600 GBX,D,20241023,51.97,52.1981,51.19,51.45,186500 GCI,D,20241023,5.31,5.61,5.31,5.54,917700 GCO,D,20241023,28.38,28.505,27.1,28.01,109600 GCT.W,D,20241023,0.11,0.11,0.081,0.081,600 GCTS,D,20241023,2.59,2.59,2.47,2.48,127700 GCV,D,20241023,3.71,3.74,3.67,3.69,22800 GD,D,20241023,304.85,313.111,300.715,304.4,1506500 GDDY,D,20241023,163.48,164.64,160.3,161.89,636900 GDIV,D,20241023,15.47,15.47,15.36,15.4415,14100 GDL,D,20241023,8.11,8.1657,8.11,8.12,10200 GDO,D,20241023,12.07,12.161,12.02,12.03,54200 GDOT,D,20241023,11.25,11.67,11.25,11.66,254100 GDV,D,20241023,24.61,24.83,24.3501,24.49,104300 GDV-H,D,20241023,24.75,24.75,24.74,24.75,1400 GDV-K,D,20241023,20.15,20.2323,20.15,20.2,7500 GE,D,20241023,179.7,184.98,179.615,181.69,9788500 GEF,D,20241023,63.59,63.95,61.67,62.27,171500 GEF.B,D,20241023,67.13,68.94,66.127,67.44,4900 GEL,D,20241023,12.87,13.11,12.87,13,482400 GENI,D,20241023,7.23,7.35,7.12,7.31,1775000 GEO,D,20241023,15.43,15.9,15.09,15.29,2207400 GES,D,20241023,18.34,18.36,17.795,17.81,691300 GETY,D,20241023,3.85,3.945,3.845,3.9,136200 GEV,D,20241023,273.71,282.97,268.5,279.88,4244500 GF,D,20241023,8.61,8.68,8.55,8.64,22100 GFF,D,20241023,64.69,65.69,64.15,64.38,486500 GFI,D,20241023,18.04,18.21,17.73,17.95,3594700 GFL,D,20241023,41.58,42.07,41.545,41.69,1515000 GFR,D,20241023,7.12,7.26,7.08,7.19,63000 GGB,D,20241023,3.15,3.16,3.12,3.13,8290800 GGG,D,20241023,83.63,84.075,82.57,82.9,844600 GGT,D,20241023,4.66,4.6801,4.56,4.57,64400 GGT-E,D,20241023,23.26,23.26,23.26,23.26,100 GGT-G,D,20241023,23.65,23.65,23.445,23.47,2100 GGZ,D,20241023,12.34,12.4,12.2384,12.2384,11700 GHC,D,20241023,778.9,780.25,773.93,780.25,13100 GHG,D,20241023,2.97,3.01,2.95,2.95,2100 GHI,D,20241023,12.98,13.09,12.96,13.07,51000 GHLD,D,20241023,14.61,14.83,14.4,14.83,24000 GHM,D,20241023,30.75,30.89,29.63,29.7,28300 GHY,D,20241023,12.67,12.69,12.61,12.63,131000 GIB,D,20241023,113.75,114.4,113.12,113.97,122900 GIC,D,20241023,33.29,33.7,33.07,33.37,51600 GIL,D,20241023,46.74,47.09,46.64,46.95,373900 GIS,D,20241023,68.79,68.93,68.35,68.58,3384900 GJO,D,20241023,24.85,24.85,24.85,24.85,6100 GJR,D,20241023,24.87,24.97,24.805,24.97,4900 GJS,D,20241023,23.1,23.1,23.1,23.1,100 GJT,D,20241023,22.85,22.85,22.76,22.76,1700 GKOS,D,20241023,130.78,131.87,129.53,129.94,301800 GL,D,20241023,110.57,111.34,109.89,110.86,655400 GL-D,D,20241023,18.14,18.181,17.9,18.02,12000 GLO-A,D,20241023,25.9101,26.3899,25.9101,26.125,2800 GLO-B,D,20241023,25.84,25.84,25.61,25.6429,4800 GLO-C,D,20241023,25.3991,25.4793,25.3611,25.3611,2000 GLOB,D,20241023,218.45,218.89,216.13,217.28,228900 GLP,D,20241023,46.39,48.01,46.064,47.97,50900 GLP-B,D,20241023,26.2,26.33,26.2,26.3057,7500 GLT,D,20241023,1.73,1.79,1.67,1.74,810900 GLW,D,20241023,47.06,47.72,46.57,46.89,4856900 GM,D,20241023,54.05,54.19,52.515,52.92,16109700 GME,D,20241023,20.73,20.9799,20.35,20.54,2944900 GMED,D,20241023,73.19,73.95,72.81,73.89,616100 GMR-A,D,20241023,25.02,25.3318,25.02,25.2508,2500 GMRE,D,20241023,9.34,9.4,9.31,9.39,277700 GMS,D,20241023,89.46,90.13,88.29,89.26,276800 GNE,D,20241023,16.07,16.41,16.07,16.38,35400 GNK,D,20241023,15.86,16.1,15.66,15.81,700900 GNL,D,20241023,8.05,8.135,8.03,8.11,833400 GNL-A,D,20241023,23.35,23.35,23.05,23.05,13100 GNL-B,D,20241023,22.66,23.2,22.65,23.2,2200 GNL-D,D,20241023,23.55,23.6,23.295,23.46,17400 GNL-E,D,20241023,23.2,23.2,23.2,23.2,600 GNRC,D,20241023,164.82,167.64,164.18,166.18,618000 GNT,D,20241023,6,6,5.89,5.94,30500 GNT-A,D,20241023,23.6296,23.6296,23.48,23.48,900 GNTY,D,20241023,33.34,34.64,33.34,34.35,9100 GNW,D,20241023,6.96,6.96,6.87,6.89,1344700 GOF,D,20241023,15.79,15.805,15.64,15.71,1044800 GOLD,D,20241023,20.86,21.19,20.6,20.8,22023600 GOLF,D,20241023,61.4,61.62,59.86,60.22,229900 GOOS,D,20241023,10.16,10.3,10.105,10.22,592800 GOTU,D,20241023,3.09,3.11,2.98,2.99,2005400 GPC,D,20241023,114.01,116.5,113.15,116.24,2768400 GPI,D,20241023,345.28,354.315,345.28,348.88,124200 GPJA,D,20241023,24.33,24.335,24,24.16,4900 GPK,D,20241023,29.91,30.075,29.63,29.79,2921400 GPM-A,D,20241023,16.76,16.92,16.56,16.84,9900 GPMT,D,20241023,2.92,3.02,2.91,3.01,259500 GPN,D,20241023,99.31,99.96,98.78,99.88,1946300 GPOR,D,20241023,142.52,144.79,142.21,144.67,155700 GPRK,D,20241023,8.14,8.22,7.84,7.91,154400 GRB-A,D,20241023,23.9,24.25,23.45,23.45,5200 GRBK,D,20241023,75.61,76.85,75.2,76.15,253100 GRC,D,20241023,37.89,38.015,37.34,37.89,38800 GRDN,D,20241023,17.99,18.1825,17.64,17.77,77500 GRMN,D,20241023,162.32,162.71,160.945,161.58,707900 GRN.T,D,20241023,3.99,4.0001,3.9,3.91,20000 GRND,D,20241023,13.7,13.88,13.04,13.16,520600 GRNT,D,20241023,5.95,5.96,5.86,5.92,228600 GROV,D,20241023,1.38,1.41,1.35,1.36,36700 GRP.U,D,20241023,59.32,59.32,53.4601,53.51,3300 GRW,D,20241023,37.4697,37.4697,37.14,37.21,18200 GRX,D,20241023,10.58,10.61,10.56,10.61,17800 GS,D,20241023,515.8,520,513.4,517.2,1263100 GS-A,D,20241023,24.05,24.19,23.92,24.06,48700 GS-C,D,20241023,24.31,24.5179,24.28,24.38,10400 GS-D,D,20241023,23.43,23.49,23.07,23.19,124300 GSBD,D,20241023,13.46,13.477,13.3801,13.45,390800 GSK,D,20241023,37.74,37.9899,37.6511,37.98,4865900 GSL,D,20241023,24.55,24.55,23.93,24.08,323600 GSL-B,D,20241023,26.5,26.5,26.35,26.4423,7800 GTES,D,20241023,18.6,18.75,18.28,18.55,2519200 GTL-B,D,20241023,50,50,49.044,49.58,13900 GTLS,D,20241023,121.58,122.83,119.105,120.61,478000 GTN,D,20241023,5.43,5.49,5.335,5.44,518100 GTN.A,D,20241023,7.23,7.44,7.23,7.41,1000 GTY,D,20241023,32.8,32.8,32.24,32.26,256300 GUG,D,20241023,15.65,15.79,15.63,15.79,68300 GUT,D,20241023,5.08,5.0901,5.04,5.05,225000 GVA,D,20241023,82.84,84.1,81.99,82.62,1137000 GWH,D,20241023,7.88,8.24,7.19,7.42,141100 GWH.W,D,20241023,0.0639,0.0639,0.0639,0.0639,100 GWRE,D,20241023,186.56,187.07,185.385,186.89,738800 GWW,D,20241023,1091.38,1097.725,1085.68,1092.53,100100 GXO,D,20241023,60.98,61.66,60.61,61.47,887000 GYLD,D,20241023,13.34,13.37,13.2,13.2704,2300 H,D,20241023,153,153.48,147.74,148.11,522200 HAE,D,20241023,74.11,74.53,72.81,73.29,348800 HAFN,D,20241023,6.3,6.33,6.22,6.23,3149700 HAL,D,20241023,28.1,28.29,27.635,27.81,7436500 HASI,D,20241023,34.07,34.48,33.96,34.44,529300 HAYW,D,20241023,15.14,15.25,14.81,14.97,977800 HBB,D,20241023,30.5,30.97,30.035,30.97,32200 HBI,D,20241023,7.02,7.07,6.83,6.84,5694500 HBM,D,20241023,9.37,9.45,9.245,9.33,3113900 HCA,D,20241023,408.18,410.79,406.33,410.03,905400 HCC,D,20241023,60.55,61.06,58.395,58.81,744900 HCI,D,20241023,112.3,113.55,110.63,113.4,90900 HCXY,D,20241023,25.38,25.4702,25.38,25.4702,500 HD,D,20241023,400.56,404.2799,396.69,399.64,3159200 HDB,D,20241023,63.25,64.2,63.13,64.17,2568100 HE,D,20241023,9.83,9.83,9.645,9.72,1974900 HEI,D,20241023,255.36,257.15,253.5,254.88,529700 HEI.A,D,20241023,198.75,200.68,198,198.09,138900 HEQ,D,20241023,11,11,10.9,10.94,13900 HES,D,20241023,138.04,138.71,136.87,138.05,1455700 HESM,D,20241023,35.5,35.68,35.2,35.49,434200 HFR-A,D,20241023,20.12,20.12,19.86,20.03,2200 HFRO,D,20241023,5.72,5.77,5.65,5.66,251000 HG,D,20241023,17.88,17.92,17.57,17.78,445500 HGER,D,20241023,22.95,22.95,22.675,22.75,1180000 HGLB,D,20241023,7.82,7.83,7.7101,7.81,62200 HGTY,D,20241023,10.49,10.545,10.3601,10.48,16300 HGV,D,20241023,37.06,37.3,36.33,36.64,718800 HHH,D,20241023,76.47,77.57,76.31,76.92,189000 HI,D,20241023,27.87,28.11,27.63,28.02,437900 HIE,D,20241023,12.35,12.41,12.28,12.32,30400 HIG,D,20241023,119.61,120.305,119.26,119.85,1335000 HIG-G,D,20241023,25.2,25.25,25.11,25.19,11600 HII,D,20241023,257,257.27,253.07,256,196000 HIMS,D,20241023,23.15,23.1989,20.7702,21.38,11670600 HIO,D,20241023,3.99,3.99,3.97,3.98,300200 HIPO,D,20241023,18.96,19.13,18.3,18.92,82600 HIW,D,20241023,35.89,36.78,35.61,35.75,1760400 HIX,D,20241023,4.46,4.47,4.4524,4.46,382800 HKD,D,20241023,3.56,3.65,3.37,3.37,316500 HL,D,20241023,7.33,7.37,7.03,7.16,12397900 HLF,D,20241023,6.8,7.05,6.74,6.98,2074700 HLI,D,20241023,168.68,170.61,165.5,166.14,327200 HLIO,D,20241023,46.93,47.3042,46.6601,47.14,118800 HLLY,D,20241023,2.8,2.8,2.71,2.74,212000 HLN,D,20241023,9.88,9.91,9.85,9.9,3580600 HLT,D,20241023,237.5,237.5,231.13,233.5,2598800 HLX,D,20241023,9.55,9.7,9.425,9.52,1532400 HMC,D,20241023,30.48,30.63,30.254,30.41,760500 HMN,D,20241023,36.35,37.07,36.285,37.01,228900 HMY,D,20241023,11.59,11.65,11.385,11.51,4662100 HNI,D,20241023,52.43,52.69,51.6702,52.05,169900 HOG,D,20241023,34.26,34.55,33.66,34.13,2109300 HOMB,D,20241023,26.73,27.09,26.69,27.06,1153900 HOUS,D,20241023,4.21,4.255,3.9,3.99,2096800 HOV,D,20241023,176.05,181,174.0701,176.4,61800 HP,D,20241023,34.39,34.69,33.54,33.73,1341200 HPE,D,20241023,19.83,19.85,19.245,19.31,10069800 HPE-C,D,20241023,58.53,58.53,57.3769,57.54,55400 HPF,D,20241023,18.58,18.58,18.4,18.44,34900 HPI,D,20241023,18.44,18.5388,18.3605,18.47,28500 HPP,D,20241023,4.69,4.8,4.56,4.6,1157600 HPP-C,D,20241023,14.75,14.75,14.21,14.64,60800 HPQ,D,20241023,36.01,36.275,35.565,35.85,4665000 HPS,D,20241023,16.52,16.52,16.2701,16.38,45200 HQH,D,20241023,18.54,18.59,18.315,18.35,84700 HQL,D,20241023,15.1,15.1899,14.894,14.93,49100 HR,D,20241023,18,18.29,17.965,18.24,1666000 HRB,D,20241023,60.56,61.07,60.29,60.48,1196000 HRI,D,20241023,201,210.93,199.175,209.56,1253200 HRL,D,20241023,30.97,31.27,30.88,31.19,1311100 HRTG,D,20241023,10.25,11.83,10.15,11.64,637400 HSBC,D,20241023,44.24,44.29,43.97,44.18,866800 HSHP,D,20241023,6.81,6.84,6.645,6.66,197100 HSY,D,20241023,180.51,183.03,179.26,181.98,2533900 HTD,D,20241023,23.43,23.47,23.292,23.43,65400 HTFB,D,20241023,24.35,24.7,24.35,24.66,400 HTFC,D,20241023,24.08,24.1648,24.065,24.1648,4800 HTGC,D,20241023,20.04,20.06,19.62,19.86,787000 HTH,D,20241023,30.59,30.855,30.25,30.57,262200 HUBB,D,20241023,447.73,449.78,440.525,444.72,273600 HUBS,D,20241023,532.16,535.42,524.72,531.93,286200 HUM,D,20241023,262.31,263.6139,256.5601,258.65,1518400 HUN,D,20241023,22.78,22.92,22.68,22.84,755600 HUYA,D,20241023,3.55,3.59,3.44,3.46,1457200 HVT,D,20241023,24.62,24.915,24.15,24.43,150700 HWM,D,20241023,102.69,103.805,102.5,102.83,1851300 HXL,D,20241023,64.28,64.325,62.33,62.68,1228300 HY,D,20241023,65.84,66,64.26,65.21,40800 HYA.U,D,20241023,11.05,11.94,11.05,11.94,2300 HYAC,D,20241023,10.81,10.81,10.67,10.67,16700 HYB,D,20241023,8.14,8.1564,8.13,8.14,34000 HYI,D,20241023,12.13,12.14,12.08,12.09,34300 HYLN,D,20241023,2.65,2.668,2.4,2.41,1202400 HYT,D,20241023,9.85,9.85,9.74,9.8,439300 HZO,D,20241023,29.06,29.385,28.53,29.08,294000 IAE,D,20241023,6.62,6.64,6.575,6.59,17300 IAG,D,20241023,5.99,6.01,5.78,5.93,10949900 IBM,D,20241023,230.41,233.34,230.26,232.75,5791000 IBN,D,20241023,29.48,29.67,29.415,29.57,5199100 IBP,D,20241023,232.11,234.88,226.61,227.08,494700 IBTA,D,20241023,71.7,71.73,69.62,71.41,106000 ICE,D,20241023,165.62,166.03,163.97,165,4461700 ICL,D,20241023,4.08,4.13,4.0724,4.1,371200 ICR-A,D,20241023,20.9719,21,20.9719,21,900 IDA,D,20241023,103.97,105.03,103.88,104.98,269800 IDE,D,20241023,11.74,11.766,11.6,11.63,83300 IDT,D,20241023,46.45,47.06,46.23,47.02,124300 IEX,D,20241023,207.57,208.49,204.695,204.86,275300 IFF,D,20241023,103.81,104.3,103.26,103.95,619500 IFN,D,20241023,18.25,18.2999,18.21,18.25,78400 IFS,D,20241023,26.83,27.12,26.63,27.07,64000 IGA,D,20241023,9.55,9.62,9.49,9.5,26000 IGD,D,20241023,5.63,5.65,5.57,5.57,94000 IGI,D,20241023,16.92,16.993,16.85,16.88,11700 IGR,D,20241023,6.06,6.07,5.97,6.01,388400 IGT,D,20241023,20.25,20.54,20,20.52,1261100 IH,D,20241023,1.84,1.8435,1.82,1.82,1600 IHD,D,20241023,5.56,5.56,5.495,5.4999,55900 IHG,D,20241023,112.49,113.15,111.435,112.05,107900 IHS,D,20241023,3.05,3.06,2.99,2.99,178700 IHTA,D,20241023,7.68,7.68,7.66,7.675,194900 IIF,D,20241023,27.7,27.72,27.53,27.53,37800 IIIN,D,20241023,27.06,28.47,27.05,28.45,188900 IIM,D,20241023,12.57,12.58,12.47,12.52,177100 IIP-A,D,20241023,26.3,26.3,26.1,26.2201,6900 IIPR,D,20241023,131.36,132.35,131,132.33,81600 IMAX,D,20241023,20.58,20.64,20.06,20.23,295100 INFA,D,20241023,26.89,26.98,26.25,26.56,1883600 INFY,D,20241023,22.18,22.37,22.11,22.21,4532100 ING,D,20241023,16.78,16.82,16.66,16.73,2126200 INGR,D,20241023,133.7,136.04,132.91,135.97,400900 INN,D,20241023,6.26,6.27,6.09,6.15,769400 INN-E,D,20241023,21.05,21.1,20.825,20.98,50700 INN-F,D,20241023,21.11,21.11,20.9,20.9,3400 INSI,D,20241023,17.59,17.66,17.38,17.56,60000 INSP,D,20241023,197.5,197.5,187.59,192.47,458700 INST,D,20241023,23.49,23.53,23.48,23.48,1608600 INSW,D,20241023,46.13,46.32,44.73,45.08,1352800 INVH,D,20241023,34.12,34.87,34.03,34.71,2812800 INVX,D,20241023,15.09,15.13,14.6,14.7,306000 ION.W,D,20241023,5.48,6.38,5.14,5.46,130000 IONQ,D,20241023,14.62,16.13,14.07,14.74,29995800 IOT,D,20241023,46.5,47.29,46.06,47.27,2041300 IP,D,20241023,47.87,49.12,47.74,49.05,4714200 IPG,D,20241023,29.38,30.43,29.33,30.04,6389900 IPI,D,20241023,24.6,24.8595,24.445,24.69,30100 IQI,D,20241023,10.13,10.145,10.03,10.03,231600 IQV,D,20241023,228.79,231.34,225.93,228.31,865500 IR,D,20241023,97.64,98.04,95.98,96.39,2986600 IRM,D,20241023,123.34,126.55,123.2501,125.54,1498100 IRS,D,20241023,12.08,12.3647,12.02,12.3,130600 IRT,D,20241023,19.5,19.975,19.49,19.91,1522900 ISD,D,20241023,14,14.01,13.88,13.9,96800 IT,D,20241023,521.43,525.82,518.27,520.85,204100 ITGR,D,20241023,125.55,127.13,124.22,126.53,346800 ITT,D,20241023,145.1,145.57,143.32,144.5,285500 ITUB,D,20241023,6.15,6.24,6.14,6.23,15924200 ITW,D,20241023,256.46,257.99,255.55,256.32,860800 IVR,D,20241023,8.41,8.445,8.29,8.37,956800 IVR-B,D,20241023,24.65,24.86,24.6301,24.7,5900 IVR-C,D,20241023,24.42,24.4533,24.35,24.43,7000 IVT,D,20241023,29.08,29.52,29.08,29.48,266000 IVZ,D,20241023,17.98,18,17.185,17.5,5368500 IX,D,20241023,105.53,105.91,104.4327,105.37,49600 J,D,20241023,141.48,142.36,140.89,141.38,574700 JBGS,D,20241023,18.03,18.29,17.9854,18.08,338900 JBI,D,20241023,9.85,9.935,9.71,9.85,1812000 JBL,D,20241023,123.98,124.65,121.12,122.94,1552900 JBND,D,20241023,53.13,53.2036,53.09,53.18,89000 JBT,D,20241023,100,112.89,99.64,112.15,1865200 JCE,D,20241023,15.29,15.306,15.09,15.13,29600 JCI,D,20241023,76.44,77.57,76.1,76.48,3293300 JEF,D,20241023,65.13,65.67,64.24,64.24,2028900 JELD,D,20241023,14.56,14.725,14.1,14.21,553300 JEQ,D,20241023,5.79,5.79,5.7,5.74,37600 JFR,D,20241023,8.84,8.86,8.78,8.8,249200 JGH,D,20241023,12.95,12.96,12.83,12.832,64000 JHG,D,20241023,39.81,39.99,38.76,39.33,1043700 JHI,D,20241023,14.25,14.25,14.21,14.22,16900 JHS,D,20241023,11.57,11.615,11.57,11.57,6300 JHX,D,20241023,34.08,34.38,33.56,33.85,33600 JILL,D,20241023,24.03,24.2,23.89,24.15,127300 JKS,D,20241023,22,22.06,20.4,20.95,2530300 JLL,D,20241023,259.43,262.62,257.77,260.91,269900 JLS,D,20241023,18.19,18.29,17.95,18.14,25500 JMIA,D,20241023,4.85,4.85,4.564,4.69,1662300 JMM,D,20241023,6.08,6.08,6.02,6.03,6100 JNJ,D,20241023,162.82,166,162.42,165.86,7442000 JNPR,D,20241023,39.14,39.2,39.12,39.17,1919100 JOB.W,D,20241023,0.9799,1.05,0.89,0.965,236800 JOBY,D,20241023,6.38,6.59,6,6.24,18828700 JOE,D,20241023,57,57.52,56.4,56.81,185000 JOF,D,20241023,7.62,7.62,7.54,7.553,95100 JPC,D,20241023,8.09,8.1,7.95,8.04,996000 JPI,D,20241023,21.37,21.41,21.13,21.17,52600 JPM,D,20241023,223.66,224.7999,222.53,223.41,6180500 JPM-C,D,20241023,25.36,25.65,25.35,25.6,522300 JPM-D,D,20241023,25.19,25.279,25.15,25.25,92700 JPM-J,D,20241023,23.33,23.3901,23.02,23.05,192400 JPM-K,D,20241023,22.1,22.23,21.72,21.76,434300 JPM-L,D,20241023,22.53,22.59,22.2,22.25,190400 JPM-M,D,20241023,20.62,20.68,20.27,20.28,302800 JQC,D,20241023,5.72,5.745,5.68,5.68,396100 JRI,D,20241023,13.1,13.19,13.006,13.05,85100 JRS,D,20241023,8.97,9,8.94,8.98,45900 JWN,D,20241023,23,23.3,22.66,22.69,1273600 JXN,D,20241023,98.22,99.2,96.43,97.69,387100 JXN-A,D,20241023,27.18,27.2971,27.01,27.11,22700 K,D,20241023,80.95,80.99,80.775,80.96,1455900 KAI,D,20241023,316.82,320.525,314.01,317,27600 KAR,D,20241023,15.86,16.01,15.715,15.84,514800 KB,D,20241023,67.35,67.76,66.975,67.58,161600 KBDC,D,20241023,16.19,16.23,16.1,16.2,17800 KBH,D,20241023,77.94,79.07,76.74,77.37,1186500 KBR,D,20241023,68.29,71.18,66.37,67.25,2818600 KD,D,20241023,24.19,24.42,23.955,24.01,1478800 KEN,D,20241023,27.48,27.4802,26.5223,26.75,8200 KEP,D,20241023,7.89,7.92,7.87,7.9,95500 KEX,D,20241023,120.9,122.1199,120.67,121.83,259700 KEY,D,20241023,17.09,17.29,16.955,17.08,5979100 KEY-I,D,20241023,25.48,25.49,25.21,25.3,17800 KEY-J,D,20241023,22.91,23.049,22.54,22.7,33800 KEY-K,D,20241023,23.36,23.36,22.95,23.01,16500 KEY-L,D,20241023,24.82,25.18,24.6273,24.9,190500 KEYS,D,20241023,155,155.62,151.44,153.35,621400 KF,D,20241023,21.76,22.095,21.76,21.94,10300 KFRC,D,20241023,53.53,55.17,53.53,54.35,269200 KFS,D,20241023,9.06,9.07,9,9.05,8100 KFY,D,20241023,68.84,70.42,68.76,69.65,249300 KGC,D,20241023,10.51,10.73,10.475,10.71,16025700 KGS,D,20241023,30.89,31.015,30.6701,30.78,290300 KIM,D,20241023,23.86,24.15,23.835,23.96,2954200 KIM-L,D,20241023,22.77,22.77,22.52,22.71,47600 KIM-M,D,20241023,23.47,23.515,23.13,23.22,24200 KIM-N,D,20241023,60.94,61.05,60.935,61.05,3500 KIND,D,20241023,2.4,2.415,2.31,2.36,1382800 KIO,D,20241023,14.15,14.179,14.07,14.07,119300 KKR,D,20241023,140.03,141.31,137.94,138.55,4774700 KKRS,D,20241023,20.48,20.4899,20.02,20.06,23000 KLC,D,20241023,27.78,29.209,27.63,29.04,275400 KLG,D,20241023,17.69,17.96,17.39,17.41,502900 KMB,D,20241023,136.94,138.535,136.3,136.89,2640900 KMI,D,20241023,24.75,24.86,24.595,24.77,9856500 KMPB,D,20241023,23.6573,23.6573,23.11,23.2,18500 KMPR,D,20241023,62.44,62.93,62,62.71,217500 KMT,D,20241023,25.24,25.41,24.69,25.1,857800 KMX,D,20241023,71.42,73.29,71.38,72,1753000 KN,D,20241023,17.24,17.35,16.96,17.07,458900 KNF,D,20241023,92.19,92.91,89.99,91.5,212600 KNOP,D,20241023,6.25,6.26,6.05,6.23,90100 KNSL,D,20241023,460.39,461.7398,451.23,458.6,241000 KNTK,D,20241023,50.41,50.85,50.275,50.71,312900 KNX,D,20241023,52.46,53.25,51.36,52.74,4628100 KO,D,20241023,66.99,68.7,66.58,68.01,24655200 KODK,D,20241023,4.67,4.71,4.61,4.69,268600 KOF,D,20241023,84.38,85.39,83.52,85.07,134600 KOP,D,20241023,35.4,35.54,34.575,34.77,79200 KORE,D,20241023,2.06,2.125,2.06,2.08,10400 KOS,D,20241023,4.07,4.09,3.92,3.98,5951600 KR,D,20241023,56.33,57.705,56.19,57.62,4041600 KRC,D,20241023,42,42.2725,41.31,41.46,1203300 KRE-A,D,20241023,21.5,21.6,21.11,21.37,25000 KREF,D,20241023,11.39,11.88,11.39,11.8,477700 KRG,D,20241023,25.99,26.4,25.94,26.11,1107000 KRO,D,20241023,11.6,11.93,11.6,11.89,149000 KRP,D,20241023,16.1,16.17,15.92,16.04,272300 KSM,D,20241023,10.11,10.11,9.97,10.03,22600 KSS,D,20241023,20.11,20.25,19.32,19.39,5167200 KT,D,20241023,15.46,15.595,15.45,15.55,465700 KTB,D,20241023,78.63,78.63,76.69,77.52,405200 KTF,D,20241023,10.04,10.04,9.78,9.84,307400 KTH,D,20241023,29.7,29.9,29.49,29.49,1600 KTN,D,20241023,27.19,27.25,27.11,27.25,900 KUKE,D,20241023,0.67,0.6746,0.5024,0.58,715600 KVUE,D,20241023,22.82,22.955,22.51,22.76,10664300 KVYO,D,20241023,37.79,38.3,37.16,38.27,1448400 KW,D,20241023,10.87,11.025,10.87,11,394800 KWR,D,20241023,156.54,157.81,154.5201,155,74300 KYN,D,20241023,11.65,11.76,11.48,11.62,320900 L,D,20241023,80.6,81.06,80.27,80.94,467400 LAAC,D,20241023,3.61,3.665,3.43,3.49,1206900 LAC,D,20241023,3.29,3.32,3.1,3.18,10173900 LAD,D,20241023,299.88,341.84,299.88,335.31,966300 LADR,D,20241023,10.9,11.025,10.88,10.97,797100 LANV,D,20241023,1.9,1.9,1.798,1.85,7300 LAW,D,20241023,5.92,5.92,5.76,5.82,69600 LAZ,D,20241023,52.51,52.68,50.99,51.11,792000 LB,D,20241023,51.64,54.03,51.27,52.69,337900 LBRT,D,20241023,17.11,17.368,17.03,17.17,2155400 LC,D,20241023,12.39,12.7,12.3404,12.46,2561700 LCII,D,20241023,114.51,116.14,110.14,111.48,419300 LDI,D,20241023,2.09,2.135,2.04,2.09,1477300 LDOS,D,20241023,167.1,168.4306,166.75,168.31,570700 LDP,D,20241023,21.28,21.33,21.11,21.13,35500 LEA,D,20241023,105.79,106.37,104.37,104.96,1140200 LEG,D,20241023,12.3,12.465,12.13,12.3,1178800 LEN,D,20241023,172.62,174,170.76,172.57,2528200 LEN.B,D,20241023,160.42,162.36,160.42,162.05,33100 LEO,D,20241023,6.4,6.43,6.275,6.285,89000 LEV,D,20241023,0.6404,0.65,0.62,0.639,200300 LEV.W,D,20241023,0.014,0.0164,0.014,0.014,8300 LEVI,D,20241023,18.29,18.29,17.755,17.78,2235000 LFT,D,20241023,2.52,2.55,2.5001,2.54,42700 LGF.A,D,20241023,7.51,7.6,7.37,7.56,639300 LGF.B,D,20241023,6.75,6.77,6.575,6.75,769000 LGI,D,20241023,17.59,17.602,17.04,17.25,73100 LH,D,20241023,220.67,226.44,219.16,219.9,1388700 LHX,D,20241023,246.77,247.8,244.71,245.82,460000 LICY,D,20241023,2.4,2.43,2.26,2.27,170100 LII,D,20241023,595.5,627.46,584.265,609.74,817500 LITB,D,20241023,2.33,2.41,2.31,2.32,6400 LLAP,D,20241023,0.2476,0.249,0.2471,0.2487,7841900 LLY,D,20241023,905.62,907.9499,891.73,903.25,2646500 LMND,D,20241023,18.64,18.75,18.03,18.61,849000 LMT,D,20241023,577.02,582.18,571,571.1,1402100 LNC,D,20241023,32.92,33.07,32.34,32.59,1199500 LNC-D,D,20241023,28.42,28.5377,28.28,28.38,9200 LND,D,20241023,4.5,4.5,4.3594,4.45,68200 LNG,D,20241023,181.25,182.93,180.77,182.86,1510100 LNN,D,20241023,112.36,114.335,112.2,114.24,62500 LOAR,D,20241023,80.55,82.4795,78.67,80.07,255600 LOB,D,20241023,46.44,47.1,45.85,46.64,141300 LOCL,D,20241023,2.58,2.58,2.53,2.53,1800 LOMA,D,20241023,8.09,8.33,7.975,8.33,346400 LOW,D,20241023,270.66,272.6077,269.24,270.11,2109400 LPG,D,20241023,31.28,31.31,30.17,30.22,613700 LPL,D,20241023,3.79,3.89,3.72,3.86,623100 LPX,D,20241023,99.43,100.81,98.75,100.07,583800 LRN,D,20241023,84.53,89.84,82.86,89.71,8919900 LSPD,D,20241023,15.41,15.44,14.935,15.15,557300 LTC,D,20241023,35.63,35.97,35.59,35.94,214700 LTH,D,20241023,25.9,25.955,25.1778,25.32,1407800 LTM,D,20241023,27.65,27.88,27.5,27.79,225400 LU,D,20241023,3.07,3.07,2.8801,2.89,1307800 LUMN,D,20241023,6.14,6.36,6.05,6.13,12290600 LUV,D,20241023,30.46,30.79,30.275,30.73,6682900 LVS,D,20241023,51.13,51.49,50.8145,51.04,4486800 LVWR,D,20241023,6.22,6.25,6,6.18,9800 LW,D,20241023,76.35,77.52,76.01,77.15,2384900 LXFR,D,20241023,12.62,12.65,12.18,12.33,119300 LXP,D,20241023,9.63,9.795,9.63,9.72,875400 LXP-C,D,20241023,51.6,52.3,51.04,51.2,2300 LXU,D,20241023,8.93,8.955,8.7,8.77,353800 LYB,D,20241023,88.77,89.1515,88.185,88.87,1754000 LYG,D,20241023,3.17,3.19,3.124,3.16,12695800 LYV,D,20241023,115.32,116.68,114.55,114.73,2186300 LZB,D,20241023,39.56,39.64,38.77,39.33,279600 LZM,D,20241023,6.22,6.25,5.87,6.07,108000 M,D,20241023,15.55,15.6601,15.24,15.34,3468400 MA,D,20241023,512.66,514.7199,511.9,513.73,1759800 MAA,D,20241023,154.06,157.17,154.0266,156.34,819200 MAC,D,20241023,18.25,18.43,18.16,18.28,697200 MAIN,D,20241023,52.09,52.1699,51.2,51.66,301000 MAN,D,20241023,61.88,62.7525,61.73,62.28,667100 MANU,D,20241023,16.09,16.09,15.48,15.63,464200 MAS,D,20241023,82.12,82.915,81.66,81.95,1268900 MATV,D,20241023,15.69,15.85,15.54,15.69,182000 MATX,D,20241023,132.05,133.01,130.85,131.18,146000 MAV,D,20241023,8.64,8.67,8.54,8.54,43000 MAX,D,20241023,19.24,19.365,18.97,19.27,202800 MBC,D,20241023,18.46,18.57,18.2,18.29,678600 MBI,D,20241023,3.75,3.78,3.665,3.73,114700 MC,D,20241023,69.79,70.17,68.1,68.24,647000 MCB,D,20241023,55.13,55.67,54.31,54.97,30600 MCD,D,20241023,292.77,301.6,290.83,298.57,18791900 MCI,D,20241023,20,20.1817,19.805,19.9,18200 MCK,D,20241023,506.39,508.77,500.01,501.76,498400 MCN,D,20241023,7.03,7.0401,6.95,6.95,75400 MCO,D,20241023,470,473.055,465.5801,468.86,695000 MCR,D,20241023,6.39,6.39,6.33,6.335,49400 MCS,D,20241023,16.49,16.56,16.16,16.21,199000 MCW,D,20241023,6.25,6.325,6.225,6.31,894100 MCY,D,20241023,65.7,66.57,65.365,66.21,179700 MD,D,20241023,12.78,12.83,12.45,12.55,462900 MDST,D,20241023,26.2586,26.26,26.119,26.1842,5500 MDT,D,20241023,90.74,92.39,90.68,92.27,6842200 MDU,D,20241023,28.78,29.145,28.51,28.87,1565000 MDV,D,20241023,17.09,17.2105,17,17.11,10400 MDV-A,D,20241023,24.75,24.99,24.75,24.95,3300 MEC,D,20241023,20.25,20.31,19.57,19.76,60300 MED,D,20241023,17.29,17.71,17.25,17.58,121200 MEG,D,20241023,27.14,27.47,26.36,26.95,314300 MEGI,D,20241023,14.63,14.655,14.3,14.42,139700 MEI,D,20241023,10.17,10.3,10.02,10.07,206000 MER-K,D,20241023,26.22,26.295,26.07,26.13,25400 MET,D,20241023,84.41,84.61,83.695,84.13,1687500 MET-A,D,20241023,24.57,24.66,24.47,24.5284,17300 MET-E,D,20241023,24.93,24.97,24.85,24.9,87400 MET-F,D,20241023,22.57,22.6299,22.43,22.43,82200 MFA,D,20241023,12.12,12.18,12,12.12,538800 MFA-B,D,20241023,22.5,22.6027,22.25,22.46,25600 MFA-C,D,20241023,23.81,23.81,23.6,23.72,55600 MFAN,D,20241023,25.73,25.75,25.551,25.68,26600 MFAO,D,20241023,25.6478,25.69,25.56,25.6184,15100 MFC,D,20241023,29.89,30.085,29.685,30.02,917000 MFG,D,20241023,4.1,4.1,4.05,4.06,1178400 MFM,D,20241023,5.61,5.62,5.52,5.54,108800 MG,D,20241023,11.25,11.27,11.052,11.18,59000 MGA,D,20241023,41.69,42.18,41.4,42.08,1827200 MGF,D,20241023,3.21,3.2102,3.18,3.18,71300 MGM,D,20241023,40.28,40.31,39.6,39.64,3048100 MGR,D,20241023,24.98,25,24.8499,24.94,28000 MGRB,D,20241023,20.35,20.37,20.12,20.12,12800 MGRD,D,20241023,17.75,17.9599,17.64,17.64,5400 MGRE,D,20241023,25.69,25.7199,25.57,25.63,29700 MGY,D,20241023,25.99,26.05,25.38,25.6,2280300 MHD,D,20241023,12.5,12.515,12.32,12.35,125400 MHF,D,20241023,7.21,7.2136,7.13,7.13,86800 MHI,D,20241023,9.38,9.45,9.2801,9.3,48700 MHK,D,20241023,151.96,153.72,150.871,151.7,644600 MHLA,D,20241023,16.47,17,16.35,16.7,8500 MHN,D,20241023,10.88,10.9,10.67,10.73,71500 MHNC,D,20241023,18.15,18.16,18.15,18.16,500 MHO,D,20241023,156.41,159.53,155.7,158.26,179000 MIN,D,20241023,2.73,2.7399,2.71,2.71,67600 MIO,D,20241023,12.09,12.09,12.06,12.08,57800 MIR,D,20241023,14,14.22,13.86,14.09,2417800 MIT-A,D,20241023,23.13,23.5,23.03,23.23,2800 MIT-B,D,20241023,23.04,23.07,22.62,22.79,13500 MIT-C,D,20241023,25.15,25.18,25.1,25.18,2600 MITN,D,20241023,25.55,25.55,25.46,25.49,3700 MITP,D,20241023,25.5,25.51,25.4,25.4,2500 MITT,D,20241023,7.42,7.495,7.375,7.41,176100 MIY,D,20241023,11.84,11.84,11.7154,11.72,48300 MKC,D,20241023,78.08,79.45,77.8837,79.37,1884200 MKC.V,D,20241023,77.99,79.61,77.99,79.05,21200 MKFG,D,20241023,4.59,4.6199,4.56,4.57,105200 MKL,D,20241023,1581.08,1585.57,1558.14,1567.56,41500 ML,D,20241023,46.75,46.75,44.23,45.18,142200 MLI,D,20241023,81.92,82.54,79.495,81,1078900 MLM,D,20241023,559.84,564.3254,556.31,562.79,313400 MLNK,D,20241023,21.18,21.255,20.805,20.88,200000 MLP,D,20241023,21.5,21.54,21,21.41,32300 MLR,D,20241023,62.86,63.3,62.18,62.68,66800 MMC,D,20241023,221.12,225.34,220.69,223.49,4372100 MMD,D,20241023,16.76,16.76,16.58,16.63,129900 MMI,D,20241023,37.02,37.47,36.915,37.21,109700 MMKT,D,20241023,100.36,100.36,100.3501,100.36,2400 MMM,D,20241023,131.22,132.15,125.9128,127.91,8116200 MMS,D,20241023,86.37,87.59,86.32,86.99,228400 MMT,D,20241023,4.79,4.7999,4.72,4.72,54100 MMU,D,20241023,10.68,10.68,10.515,10.57,173600 MNR,D,20241023,16.5,16.7207,16.21,16.3,98600 MNSO,D,20241023,18.3,18.48,17.8528,17.99,2054200 MNT.W,D,20241023,0.03,0.03,0.0151,0.0151,1500 MNTN,D,20241023,11.392,11.392,11.392,11.392,200 MO,D,20241023,50,50.045,49.6,49.8,5520300 MOD,D,20241023,126.14,131.41,126.14,128.28,663400 MODG,D,20241023,10.34,10.44,10.12,10.13,1624000 MOG.A,D,20241023,190.65,192.615,190,191.04,138200 MOGU,D,20241023,2.22,2.22,2.0133,2.0899,2300 MOH,D,20241023,286.07,287.28,272.69,275,1662200 MOS,D,20241023,26.18,26.6,26.18,26.47,3377400 MOV,D,20241023,18.61,18.8,18.48,18.63,182400 MP,D,20241023,18.04,18.08,17.65,17.87,1992400 MPA,D,20241023,12.31,12.5199,12.11,12.16,24000 MPC,D,20241023,157,158.63,152.3803,153.76,3439000 MPLN,D,20241023,10.98,11.07,10.02,10.03,25600 MPLX,D,20241023,44.1,44.21,43.55,43.85,1003800 MPV,D,20241023,17.14,17.329,17.12,17.235,5400 MPW,D,20241023,4.7,4.74,4.62,4.72,6257300 MPX,D,20241023,9.38,9.44,9.33,9.44,39100 MQT,D,20241023,10.55,10.585,10.41,10.44,53000 MQY,D,20241023,12.79,12.7901,12.6,12.65,124600 MRC,D,20241023,12.41,12.41,12.2,12.3,288800 MRK,D,20241023,106.74,107.3623,106.2,106.38,8271600 MRO,D,20241023,26.42,26.61,26.25,26.45,3850100 MS,D,20241023,117.89,118.74,117.2,118.28,5661500 MS-A,D,20241023,23.16,23.2897,23.0167,23.12,33300 MS-E,D,20241023,25.33,25.36,25.3,25.33,30500 MS-F,D,20241023,25.29,25.52,25.29,25.38,137700 MS-I,D,20241023,25.45,25.6,25.33,25.54,71600 MS-K,D,20241023,25.14,25.2483,25.0907,25.16,49900 MS-L,D,20241023,23.74,23.87,23.38,23.51,28900 MS-O,D,20241023,20.27,20.34,19.72,19.77,254300 MS-P,D,20241023,26.46,26.53,26.33,26.44,36100 MS-Q,D,20241023,26.72,26.79,26.6,26.74,222800 MSA,D,20241023,169.24,169.51,166.73,167.41,215800 MSB,D,20241023,25.25,25.5002,24.5,24.71,14200 MSC,D,20241023,6.3,6.5999,5.89,6.553,18200 MSCI,D,20241023,603,605,592.64,596.38,281100 MSD,D,20241023,7.65,7.6956,7.58,7.61,48100 MSDL,D,20241023,19.69,19.8355,19.51,19.56,475000 MSGE,D,20241023,41.9,42.28,41.18,41.77,441400 MSGS,D,20241023,217.71,219.59,216.225,216.39,60600 MSI,D,20241023,469.96,472.36,466.1,467.08,839800 MSM,D,20241023,80.38,81.175,80.15,80.84,1111400 MT,D,20241023,23.62,23.865,23.385,23.51,1067700 MTAL,D,20241023,12.25,12.34,12.05,12.23,293300 MTB,D,20241023,193.33,195.13,191.7,193.85,1120700 MTB-H,D,20241023,25.15,25.39,25.0535,25.15,10300 MTB-J,D,20241023,27.63,27.69,27.55,27.65,142000 MTD,D,20241023,1354.12,1354.14,1314.09,1320.35,138900 MTDR,D,20241023,50.95,51.4,49.34,50.76,3531000 MTG,D,20241023,25.26,25.46,25.06,25.4,1216900 MTH,D,20241023,183,185.44,181.5,183.32,384400 MTN,D,20241023,170.47,171.125,167.7,168.5,475700 MTR,D,20241023,5.83,6.03,5.8254,5.9,8300 MTRN,D,20241023,102.9,103.99,101.88,103.58,45900 MTUS,D,20241023,14.22,14.305,13.96,14.01,263000 MTW,D,20241023,9.71,9.76,9.52,9.65,182900 MTX,D,20241023,76.56,77.21,76.25,77.17,94100 MTZ,D,20241023,124.6,125.65,121,122.32,760200 MUA,D,20241023,12.55,12.55,11.8501,11.99,203600 MUC,D,20241023,11.32,11.35,11.17,11.2,172800 MUE,D,20241023,10.44,10.4544,10.33,10.35,62300 MUFG,D,20241023,10.2,10.29,10.155,10.2,1690200 MUI,D,20241023,12.47,12.48,12.43,12.43,423200 MUJ,D,20241023,11.91,11.91,11.78,11.81,155700 MUR,D,20241023,32.95,33.1,32.23,32.59,964400 MUSA,D,20241023,475.21,478.91,470.205,473.79,128200 MUX,D,20241023,10.87,11,10.72,10.82,516000 MVF,D,20241023,7.43,7.43,7.315,7.32,71500 MVO,D,20241023,9.09,9.09,8.95,9.04,43600 MVT,D,20241023,11.17,11.19,11.02,11.03,53600 MWA,D,20241023,22.07,22.15,21.825,22.03,995600 MX,D,20241023,4.79,4.84,4.68,4.79,79500 MXE,D,20241023,9.01,9.01,8.94,9,8100 MXF,D,20241023,14.45,14.49,14.33,14.46,59200 MYD,D,20241023,11.41,11.41,11.27,11.28,166800 MYE,D,20241023,12.49,12.635,12.29,12.46,140600 MYI,D,20241023,11.62,11.62,11.46,11.49,203500 MYN,D,20241023,10.52,10.52,10.39,10.39,89000 MYTE,D,20241023,7.18,7.3681,6.59,6.9,378000 NABL,D,20241023,12.5,12.51,12.32,12.38,250100 NAC,D,20241023,11.67,11.68,11.4801,11.56,1057400 NAD,D,20241023,12.13,12.13,11.95,11.96,1017500 NAN,D,20241023,11.59,11.5986,11.5,11.52,117700 NAPA,D,20241023,10.98,10.99,10.965,10.98,1556100 NAT,D,20241023,3.44,3.45,3.36,3.36,3223000 NATL,D,20241023,26.99,27.195,26.73,27,262000 NAZ,D,20241023,11.83,11.83,11.6524,11.67,29500 NBB,D,20241023,15.97,16.041,15.81,15.838,141000 NBHC,D,20241023,43.97,45.92,43.39,45.05,474000 NBR,D,20241023,72.41,75.89,68.66,70.17,536900 NBXG,D,20241023,12.74,12.94,12.62,12.63,264500 NC,D,20241023,27.56,27.69,27.2744,27.48,4000 NCA,D,20241023,9.12,9.12,9.0201,9.045,95100 NCDL,D,20241023,16.9,17.08,16.76,16.97,116700 NCLH,D,20241023,23.54,23.799,23.245,23.4,5788800 NCV,D,20241023,3.5,3.52,3.44,3.46,476700 NCV-A,D,20241023,22.95,23.03,22.95,23.03,3300 NCZ,D,20241023,3.15,3.15,3.075,3.08,167800 NCZ-A,D,20241023,21.47,21.7,21.46,21.56,7200 NDMO,D,20241023,11.05,11.05,10.88,10.94,193400 NDP,D,20241023,39.33,39.549,39.12,39.22,4100 NE,D,20241023,32.18,32.3,31.25,31.46,2012100 NEA,D,20241023,11.67,11.68,11.55,11.58,1267400 NEE,D,20241023,84.59,86,83,84.96,10825000 NEE-N,D,20241023,25.03,25.1499,25.02,25.02,34000 NEE-R,D,20241023,46.5,47,46.16,46.7526,1305000 NEE-S,D,20241023,55.34,56.25,55.03,55.59,459100 NEM,D,20241023,57.6,58.625,57.52,57.74,10784700 NEP,D,20241023,23.42,23.5,20.82,21.01,10308100 NET,D,20241023,88.14,88.8,86.9,87.64,2051000 NETZ,D,20241023,73.97,74.14,73.5899,74.03,17200 NEU,D,20241023,518.41,521.5,517.45,518.61,32000 NEUE,D,20241023,5.55,5.5512,5.5,5.5,2500 NEXA,D,20241023,7.87,7.98,7.695,7.82,16800 NFG,D,20241023,62.61,63.02,62.36,62.95,385700 NFJ,D,20241023,12.89,12.9483,12.82,12.82,151300 NGG,D,20241023,66.11,66.44,66,66.44,461400 NGL,D,20241023,4.15,4.2,4.08,4.18,174100 NGL-B,D,20241023,23.04,23.25,22.8,23.05,39900 NGL-C,D,20241023,22.95,23.14,22.9,22.9373,5800 NGS,D,20241023,19.61,19.805,19.42,19.64,19900 NGVC,D,20241023,26.5,26.615,26.31,26.54,68200 NGVT,D,20241023,32.07,32.4,31.335,31.59,276500 NHI,D,20241023,75.18,76.815,75.07,76.47,132600 NI,D,20241023,34.77,35.32,34.72,35.31,3259800 NIC,D,20241023,101.64,102.755,100.25,101.84,84400 NIE,D,20241023,23.5,23.6,23.25,23.27,48700 NIM,D,20241023,9.22,9.25,9.18,9.24,47700 NINE,D,20241023,1.02,1.06,1.02,1.03,136600 NIO,D,20241023,5.22,5.29,5.15,5.19,36170800 NJR,D,20241023,46.67,46.96,46.44,46.76,322500 NKE,D,20241023,81,81.0375,79.791,80.05,7253000 NKX,D,20241023,13.65,13.715,13.45,13.47,120300 NL,D,20241023,7.99,8.11,7.8,8,20000 NLOP,D,20241023,29.99,30.46,29.99,30.37,66900 NLY,D,20241023,19.57,19.7299,19.46,19.55,5863600 NLY-F,D,20241023,25.64,25.72,25.56,25.71,19100 NLY-G,D,20241023,25.33,25.4,25.32,25.37,17600 NLY-I,D,20241023,25.51,25.68,25.49,25.68,24400 NMAI,D,20241023,12.87,12.9298,12.72,12.72,58800 NMCO,D,20241023,11.42,11.42,11.18,11.2,266200 NMG,D,20241023,1.58,1.58,1.495,1.54,52300 NMI,D,20241023,9.87,9.945,9.78,9.795,47000 NMM,D,20241023,58.17,58.59,56.5,57.31,206100 NMR,D,20241023,5.1,5.11,5.01,5.06,656300 NMS,D,20241023,12.99,13,12.9,12.94,8200 NMT,D,20241023,11.7,11.75,11.563,11.563,65800 NMZ,D,20241023,11.36,11.36,11.16,11.18,391700 NNI,D,20241023,111.85,113.12,111.755,112.95,35300 NNN,D,20241023,48.23,48.9,48.23,48.35,1523700 NNY,D,20241023,8.51,8.51,8.425,8.44,111700 NOA,D,20241023,17.32,17.405,17,17.01,25900 NOAH,D,20241023,13.2,13.2,12.58,12.69,112700 NOC,D,20241023,522.11,522.9,515.44,516.4,919700 NOG,D,20241023,37.46,37.67,36.93,37.21,630600 NOK,D,20241023,4.68,4.72,4.66,4.68,19999300 NOM,D,20241023,10.79,10.87,10.44,10.67,6700 NOMD,D,20241023,17.43,17.56,17.32,17.52,284000 NOT.W,D,20241023,0.06,0.06,0.06,0.06,1800 NOTE,D,20241023,1.18,1.18,1.125,1.14,369000 NOV,D,20241023,15.28,15.45,15.16,15.28,3481600 NOVA,D,20241023,5.06,5.42,4.9515,5.02,6717900 NOW,D,20241023,916.47,920.11,901.37,907.68,1849800 NPCT,D,20241023,11.27,11.32,11.17,11.22,112300 NPFD,D,20241023,19.02,19.1,18.89,18.93,69300 NPK,D,20241023,74.11,74.19,73.6,74.18,23500 NPO,D,20241023,148.4,149.85,146.58,148.75,56700 NPV,D,20241023,12.94,13.005,12.717,12.83,57900 NPW.W,D,20241023,2.02,2.5484,2.02,2.22,36700 NPWR,D,20241023,8.72,9.7,8.72,8.91,1437900 NQP,D,20241023,12.14,12.15,11.98,12.02,80100 NR,D,20241023,6.92,6.96,6.755,6.85,499500 NRDY,D,20241023,1.01,1.01,0.9236,0.9501,1671800 NRE-A,D,20241023,23.14,23.6947,23.14,23.18,3700 NREF,D,20241023,14.67,14.85,14.54,14.7,24400 NRG,D,20241023,84.9,88,84.9,87.73,4910300 NRGV,D,20241023,1.87,1.915,1.68,1.76,1709600 NRK,D,20241023,10.99,10.99,10.9,10.92,162400 NRP,D,20241023,97.18,97.4205,95.49,96.41,21300 NRT,D,20241023,5.2,5.2499,5.04,5.1,63800 NRUC,D,20241023,25.08,25.08,24.85,24.97,7400 NSA,D,20241023,42.92,43.93,42.71,43.32,599000 NSA-A,D,20241023,23.38,23.6462,23.27,23.36,7400 NSA-B,D,20241023,22.48,22.59,22.36,22.53,2800 NSC,D,20241023,259.51,260.77,255.31,256.98,1568100 NSP,D,20241023,86.86,88.76,86.41,87.24,199600 NTB,D,20241023,36.91,38.21,36.91,37.95,151600 NTEST.I,D,20241023,25.06,25.06,25.05,25.05,2000 NTG,D,20241023,50.6,50.8106,50,50,2500 NTR,D,20241023,47.85,47.97,47.48,47.77,2066300 NTST,D,20241023,15.97,16.12,15.9,15.98,2742100 NU,D,20241023,14.54,15.155,14.52,14.75,23198900 NUE,D,20241023,145.99,147.495,141.53,141.66,2785500 NUS,D,20241023,6.01,6.33,5.95,6.32,749200 NUV,D,20241023,9.01,9.03,8.93,8.93,687800 NUV.W,D,20241023,0.1758,0.1758,0.085,0.0851,117400 NUVB,D,20241023,2.43,2.48,2.27,2.33,1096600 NUW,D,20241023,14.2,14.24,14.01,14.07,47900 NVG,D,20241023,13.07,13.1,12.8,12.82,969600 NVGS,D,20241023,16.11,16.114,15.63,15.71,286800 NVO,D,20241023,116.33,116.435,114.9501,115.74,3220600 NVR,D,20241023,9407.69,9465.69,9349.99,9411.06,13300 NVRI,D,20241023,9.97,10.16,9.8,9.89,207800 NVRO,D,20241023,5.08,5.09,4.83,4.9,288300 NVS,D,20241023,113.98,114.27,113.75,114.07,1158100 NVST,D,20241023,18.59,19.09,18.36,19.09,2719400 NVT,D,20241023,72.53,74.125,71.97,73.02,1035300 NWG,D,20241023,9.34,9.3599,9.2444,9.31,1903500 NWN,D,20241023,40.45,40.71,40.22,40.56,262900 NX,D,20241023,29.73,30.28,29.39,29.56,645400 NXC,D,20241023,13.87,13.87,13.56,13.62,52400 NXD-A,D,20241023,15.5448,15.61,15.5448,15.61,900 NXDT,D,20241023,5.62,5.64,5.56,5.62,97500 NXE,D,20241023,7.8,7.83,7.415,7.54,4512200 NXG,D,20241023,44.54,44.626,44.27,44.45,17700 NXJ,D,20241023,12.81,12.8219,12.7,12.7,91200 NXN,D,20241023,12.14,12.14,12.015,12.015,5800 NXP,D,20241023,14.95,15,14.79,14.94,123000 NXRT,D,20241023,44.08,44.75,43.97,44.36,134400 NYC,D,20241023,9,9,8.75,8.75,1200 NYC-A,D,20241023,22,22.04,21.4439,21.52,60200 NYC-U,D,20241023,38.83,39.015,38.8201,38.925,4400 NYCB,D,20241023,11.76,11.925,11.61,11.81,3970800 NYT,D,20241023,54.56,54.79,54.38,54.45,807100 NZF,D,20241023,12.75,12.79,12.58,12.61,761300 O,D,20241023,63.6,64.42,63.6,64.24,4232900 OAK-A,D,20241023,24.23,24.23,23.91,23.92,2200 OAK-B,D,20241023,23.2,23.28,22.91,22.98,14600 OBDC,D,20241023,15.2,15.27,15.0232,15.09,1307800 OBDE,D,20241023,14.35,14.4,14.21,14.39,294400 OBK,D,20241023,31.67,32.21,31.57,32.13,52200 OC,D,20241023,181.98,183.65,180.11,181.32,696500 OCFT,D,20241023,2.5,2.52,2.3401,2.36,27600 ODC,D,20241023,67.31,67.99,67.02,67.95,8500 ODV,D,20241023,2.62,2.62,2.402,2.52,358100 OEC,D,20241023,16.1,16.15,15.38,15.73,632800 OFG,D,20241023,39.76,40.09,39.11,39.55,313700 OGE,D,20241023,40.68,41.02,40.6,41.02,565300 OGN,D,20241023,17.31,17.43,17.16,17.21,1770600 OGS,D,20241023,73.33,73.83,73.13,73.76,248800 OHI,D,20241023,41.15,41.765,41.05,41.61,1136600 OI,D,20241023,12.08,12.61,12.015,12.28,1160300 OIA,D,20241023,6.72,6.7206,6.61,6.64,45500 OII,D,20241023,23.66,23.86,22.98,23.23,892200 OIS,D,20241023,4.28,4.37,4.174,4.23,639400 OKE,D,20241023,96.99,97.98,96.46,96.76,1836100 OKLO,D,20241023,19.97,22.4,17.61,18.3,35377100 OLN,D,20241023,45.48,45.81,44.755,45.1,1258400 OLO,D,20241023,4.88,4.9,4.8008,4.85,491400 OLP,D,20241023,27.48,27.5,27.24,27.4,29100 OMC,D,20241023,100.6,102.01,100.43,100.72,1537200 OMF,D,20241023,47.12,47.12,45.66,46.07,780200 OMI,D,20241023,13.4,13.55,13.06,13.21,828900 ONIT,D,20241023,30.21,30.31,29.49,30.13,39100 ONL,D,20241023,4.1,4.13,3.99,3.99,311200 ONON,D,20241023,48.25,48.95,46.5,47.38,3389800 ONTF,D,20241023,6.13,6.22,6.08,6.21,75100 ONTO,D,20241023,204.03,204.44,197.12,201.28,803300 OOMA,D,20241023,12.07,12.35,12.0407,12.34,67200 OPAD,D,20241023,3.01,3.01,2.725,2.79,35800 OPF.W,D,20241023,0.3,0.3,0.227,0.227,2800 OPFI,D,20241023,5.52,5.52,5.15,5.15,356600 OPP,D,20241023,8.82,8.8601,8.7318,8.8,293500 OPP-A,D,20241023,19.4034,19.6143,19.3996,19.3996,1600 OPP-B,D,20241023,20.22,20.4463,20.16,20.32,8500 OPY,D,20241023,48.5,48.75,48.23,48.29,11100 OR,D,20241023,20.9,21.0709,20.675,20.88,367000 ORA,D,20241023,79.03,79.485,77.98,78.49,249700 ORC,D,20241023,7.86,7.87,7.74,7.8,2421200 ORCL,D,20241023,174.5,176.07,173.01,173.1,4830400 ORI,D,20241023,35.71,35.88,35.57,35.79,1064800 ORN,D,20241023,5.81,6.03,5.8,5.89,258000 OSCR,D,20241023,16.05,16.37,15.68,15.94,2185600 OSK,D,20241023,104.69,104.84,102.43,103.45,317100 OTIS,D,20241023,102.78,103.35,102.25,102.86,1722000 OUS.W,D,20241023,0.06,0.07,0.06,0.06,15000 OUST,D,20241023,8.3,8.3,7.54,7.81,1652100 OUT,D,20241023,18.57,18.85,18.55,18.84,931900 OVV,D,20241023,40.15,40.4,39.28,39.64,1874100 OWL,D,20241023,23.23,23.65,22.835,23.05,5767100 OWLT,D,20241023,4.71,5.22,4.71,5.06,44700 OXM,D,20241023,75.6,75.76,73.91,75.11,265700 OXY,D,20241023,52,52.09,51.14,51.32,8185500 OXY.W,D,20241023,29.92,30.18,29.25,29.43,50000 PAAS,D,20241023,25.14,25.655,25.02,25.55,4404900 PAC,D,20241023,175.67,175.67,169.74,171.51,89600 PACK,D,20241023,5.89,5.95,5.76,5.91,207100 PACS,D,20241023,41,42.17,40.89,42,644200 PAG,D,20241023,152.56,154.36,151.73,151.78,132100 PAGS,D,20241023,8.24,8.51,8.24,8.33,3320600 PAI,D,20241023,12.53,12.5951,12.5,12.5,5100 PAM,D,20241023,67.36,68.02,65.19,66.56,152000 PAR,D,20241023,58.43,59.865,58.41,59.46,248600 PARR,D,20241023,17.33,17.395,16.26,16.52,808300 PATH,D,20241023,12.48,12.5,11.9112,12.06,12144500 PAXS,D,20241023,16.72,16.72,16.17,16.28,243400 PAY,D,20241023,24.85,24.97,24.29,24.4,151700 PAYC,D,20241023,165.35,166.4,162.62,164.39,357900 PB,D,20241023,74.99,75.28,70.52,73.32,1332200 PBA,D,20241023,42.83,42.86,42.38,42.61,407400 PBF,D,20241023,32.87,32.99,31.8098,32.17,2030500 PBH,D,20241023,71.26,72.19,71.26,72.18,167500 PBI,D,20241023,7,7.14,6.98,7.07,1871400 PBI-B,D,20241023,21.7,21.7,21.34,21.6,14700 PBR,D,20241023,13.73,13.76,13.62,13.65,11046300 PBR.A,D,20241023,12.53,12.56,12.4201,12.49,3848700 PBT,D,20241023,11.67,11.72,11.3,11.72,141000 PCF,D,20241023,6.79,6.796,6.72,6.77,84400 PCG,D,20241023,20.49,20.595,20.325,20.58,8298500 PCK,D,20241023,6.1,6.1,6.02,6.03,29500 PCM,D,20241023,8.14,8.14,8.0801,8.09,18000 PCN,D,20241023,13.88,13.89,13.78,13.82,164900 PCOR,D,20241023,62.39,62.81,61.36,61.62,861200 PCQ,D,20241023,10,10,9.91,9.93,36300 PD,D,20241023,18.07,18.16,17.56,17.62,684600 PDI,D,20241023,19.95,19.96,19.53,19.61,2301900 PDM,D,20241023,10.62,10.7399,10.5,10.71,498800 PDO,D,20241023,13.93,13.99,13.87,13.87,625000 PDS,D,20241023,58.87,58.88,57.51,57.94,65900 PDT,D,20241023,13.33,13.35,13.08,13.15,128100 PDX,D,20241023,23.37,23.49,23.08,23.2,95200 PEB,D,20241023,12.32,12.36,11.945,12.04,2114600 PEB-E,D,20241023,22.61,22.91,22.6001,22.75,33500 PEB-F,D,20241023,23.31,23.31,23.26,23.28,33800 PEB-G,D,20241023,22.53,22.7,22.212,22.7,6100 PEB-H,D,20241023,20.52,20.57,20.45,20.57,13100 PEG,D,20241023,89.7,90.85,89.7,90.73,1838400 PEN,D,20241023,205.36,205.36,199.01,203.71,249700 PEO,D,20241023,23.78,23.9198,23.57,23.59,19900 PER.W,D,20241023,0.04,0.0486,0.0377,0.0486,7200 PERF,D,20241023,1.9,1.9002,1.89,1.9,17300 PFD,D,20241023,11.93,11.98,11.81,11.85,19800 PFE,D,20241023,28.87,29.11,28.67,28.86,22217500 PFGC,D,20241023,82.11,82.27,81.11,81.52,792700 PFH,D,20241023,20.57,20.61,20.325,20.43,32000 PFL,D,20241023,8.57,8.6099,8.56,8.58,66300 PFLT,D,20241023,11.49,11.6,11.42,11.43,1060900 PFN,D,20241023,7.58,7.58,7.54,7.56,148400 PFO,D,20241023,9.52,9.52,9.4,9.43,98800 PFS,D,20241023,18.66,19.08,18.66,19.07,597700 PFSI,D,20241023,100.53,104.63,98.75,100.02,750300 PG,D,20241023,169.55,170.1656,168.725,169.58,4837800 PGP,D,20241023,8.02,8.05,7.98,8.04,44600 PGR,D,20241023,247.99,249.35,246.3488,247.25,1240900 PGRE,D,20241023,5.24,5.28,5.115,5.14,618000 PGRU,D,20241023,6.64,6.65,6.63,6.63,220300 PGZ,D,20241023,10.86,10.88,10.805,10.82,5000 PH,D,20241023,627.03,632.0239,624.005,629.7,523000 PHD,D,20241023,9.81,9.8397,9.77,9.78,23400 PHG,D,20241023,31.88,32.04,31.73,31.9,300300 PHI,D,20241023,25.64,25.64,25.244,25.43,21200 PHIN,D,20241023,44.92,45.34,44.5,45.02,240900 PHK,D,20241023,5.07,5.075,5.05,5.06,453100 PHM,D,20241023,132.68,135.13,131.9733,133.16,2521200 PHR,D,20241023,19.44,19.525,18.31,18.4,538700 PHT,D,20241023,7.78,7.79,7.74,7.76,57500 PHX,D,20241023,3.63,3.65,3.5201,3.65,28000 PHY.W,D,20241023,0.03,0.0437,0.02,0.02,9300 PHYT,D,20241023,11.55,11.555,11.55,11.55,176200 PII,D,20241023,71.76,72.68,69.36,69.68,1501000 PIM,D,20241023,3.33,3.33,3.31,3.3103,45700 PINE,D,20241023,18.12,18.34,18.12,18.2,85400 PINS,D,20241023,32.02,32.24,31.505,31.54,6544900 PIPR,D,20241023,293.9,297.685,286.504,288.39,128700 PJT,D,20241023,144.78,146.19,140.65,141.65,236000 PK,D,20241023,13.87,13.9,13.59,13.67,2928100 PKE,D,20241023,14.38,14.4072,14.2,14.39,50800 PKG,D,20241023,225.57,231.3,224.215,228.65,1098600 PKST,D,20241023,13.68,13.86,13.251,13.39,112700 PKX,D,20241023,61.32,61.73,60.73,60.94,199600 PL,D,20241023,2.29,2.319,2.251,2.28,882700 PL.W,D,20241023,0.1751,0.18,0.1751,0.178,800 PLD,D,20241023,118.93,121.11,118.9,120.83,4133200 PLNT,D,20241023,80,80.92,79.07,79.81,899800 PLOW,D,20241023,25.92,26.1,25.54,25.83,145900 PLTR,D,20241023,42.85,43.68,42.055,42.59,35646900 PLYM,D,20241023,20.99,21.29,20.96,21.25,207500 PM,D,20241023,129.98,131.41,129.0301,131.41,6993500 PMF,D,20241023,9.92,9.92,9.72,9.72,56200 PML,D,20241023,9.1,9.1111,8.98,8.98,189600 PMM,D,20241023,6.4,6.4,6.33,6.335,56900 PMO,D,20241023,10.66,10.7,10.51,10.51,105500 PMT,D,20241023,13.62,13.775,13.29,13.52,1134500 PMT-A,D,20241023,25.17,25.1731,25.0593,25.15,2700 PMT-B,D,20241023,25.05,25.05,24.88,24.89,6500 PMT-C,D,20241023,20.97,20.97,20.5825,20.7,52100 PMTU,D,20241023,25.83,25.91,25.81,25.91,1100 PMX,D,20241023,8.1,8.1,7.95,7.96,103500 PNC,D,20241023,185.85,188.53,185.8,188.21,2014600 PNF,D,20241023,8.15,8.15,8.095,8.095,27700 PNI,D,20241023,7.54,7.55,7.44,7.45,61400 PNNT,D,20241023,6.99,7,6.95,6.98,205900 PNR,D,20241023,97.77,98.245,96.64,98,1485800 PNS.W,D,20241023,0.0202,0.05,0.0108,0.0248,301700 PNST,D,20241023,0.79,0.9749,0.7536,0.93,371900 PNW,D,20241023,88.09,89.35,87.82,89.31,1651300 POR,D,20241023,48.52,49.065,48.39,49,775300 POST,D,20241023,111.93,112.58,111.637,112.4,444300 PPG,D,20241023,126.3,126.8,125.32,126.28,1317100 PPL,D,20241023,32.7,33.14,32.665,33.13,2474300 PPT,D,20241023,3.66,3.66,3.65,3.65,160800 PR,D,20241023,13.91,13.96,13.714,13.85,9304000 PRA,D,20241023,15.45,15.45,14.72,14.87,162400 PRG,D,20241023,45.01,45.21,41.71,42.46,759400 PRGO,D,20241023,25.68,25.735,25.03,25.39,1998200 PRH,D,20241023,26.62,26.62,26.17,26.2979,21300 PRI,D,20241023,278.07,279.1117,276.42,277.11,65900 PRI-D,D,20241023,24.5,24.51,24.4799,24.4799,800 PRI-F,D,20241023,24.3,24.3,24.3,24.3,400 PRI-J,D,20241023,23.25,23.325,23.25,23.325,800 PRI-K,D,20241023,22.97,22.9962,22.6327,22.9499,4100 PRI-L,D,20241023,23.7,24.0206,23.6774,23.7,2200 PRIM,D,20241023,62.24,62.92,60.69,61.34,361900 PRKS,D,20241023,52.55,53.22,52.24,52.24,480700 PRLB,D,20241023,28.11,28.19,26.345,26.75,172400 PRM,D,20241023,13.22,13.36,12.98,13.19,344000 PRMW,D,20241023,27.64,27.86,27.41,27.67,724400 PRO,D,20241023,17.86,18,17.49,17.69,443200 PRS,D,20241023,25.14,25.14,24.95,25.05,18200 PRT,D,20241023,4.05,4.08,3.98,4.05,57200 PRU,D,20241023,125.02,125.59,124.2,125.16,853600 PSA,D,20241023,334.56,342.5,334.02,339.77,711200 PSA-F,D,20241023,24.59,24.6221,24.46,24.47,43200 PSA-G,D,20241023,24.47,24.5,24.25,24.41,22500 PSA-H,D,20241023,25.08,25.08,24.8885,24.94,10800 PSA-I,D,20241023,23.15,23.16,23.02,23.08,11400 PSA-J,D,20241023,22.56,22.76,22.3,22.32,83000 PSA-K,D,20241023,22.55,22.5982,22.25,22.4,16300 PSA-L,D,20241023,21.94,22.06,21.77,21.7701,13800 PSA-M,D,20241023,20.12,20.13,19.8335,19.9,7700 PSA-N,D,20241023,18.5,18.65,18.31,18.4099,8200 PSA-O,D,20241023,18.49,18.62,18.35,18.5,42900 PSA-P,D,20241023,19.12,19.255,18.8545,19.05,26900 PSA-Q,D,20241023,18.93,19.06,18.72,18.8,4500 PSA-R,D,20241023,19.43,19.5099,19.2501,19.27,18400 PSA-S,D,20241023,19.91,19.91,19.656,19.81,17500 PSBD,D,20241023,16.25,16.25,15.8215,16.16,37100 PSE-A,D,20241023,21.08,21.08,20.12,20.26,23400 PSF,D,20241023,20.75,20.75,20.52,20.6,43900 PSF.W,D,20241023,0.0276,0.0276,0.0275,0.0275,15400 PSFE,D,20241023,22.1,22.37,21.72,21.89,144600 PSN,D,20241023,106.05,106.93,103.9534,104.38,971700 PSO,D,20241023,13.46,13.52,13.45,13.52,239700 PSQ.W,D,20241023,0.198,0.2,0.1801,0.188,2000 PSQH,D,20241023,2.79,2.9,2.65,2.74,458600 PSTG,D,20241023,52.57,53.38,51.99,52.38,1994500 PSTL,D,20241023,14.63,14.675,14.49,14.63,65100 PSX,D,20241023,130.94,131.2,128.07,129.12,1850600 PTA,D,20241023,20.7,20.78,20.56,20.63,82100 PTY,D,20241023,14.52,14.53,14.42,14.5,475700 PUK,D,20241023,16.99,17.04,16.815,16.95,1055000 PUMP,D,20241023,7.59,7.695,7.54,7.62,650200 PVH,D,20241023,95.67,95.68,92.39,92.86,453200 PVL,D,20241023,1.59,1.61,1.56,1.61,33700 PWR,D,20241023,313.16,314.99,305.29,306.63,940200 PX,D,20241023,11.19,11.29,10.805,10.95,361900 PYN,D,20241023,6.12,6.12,6.0016,6.02,51600 PYT,D,20241023,23,23,23,23,100 PZC,D,20241023,7.39,7.39,7.3204,7.33,35600 QBT.W,D,20241023,0.123,0.125,0.111,0.1195,97700 QBTS,D,20241023,1.19,1.39,1.15,1.19,13359500 QD,D,20241023,2.34,2.39,2.26,2.26,568700 QGEN,D,20241023,42.21,42.26,41.93,42.12,489500 QS,D,20241023,5.3,5.3,5.08,5.18,10008400 QSR,D,20241023,73.54,74.09,73.01,73.49,2112600 QTWO,D,20241023,82.84,83.275,82.23,83.01,285500 QUAD,D,20241023,5.31,5.64,5.31,5.53,202600 QVCC,D,20241023,13.85,13.9194,13.7,13.76,34800 QVCD,D,20241023,13.8,13.85,13.75,13.79,5500 R,D,20241023,145.07,146.4,143.64,145.03,448700 RA,D,20241023,13.49,13.5239,13.335,13.39,187600 RACE,D,20241023,478.7,483.76,478.69,482.44,189900 RAMP,D,20241023,24.14,24.22,23.57,23.69,459700 RBA,D,20241023,85.99,86.37,85.08,85.65,554500 RBC,D,20241023,283.79,286.97,281.37,286.96,108400 RBLX,D,20241023,42.4,43,41.125,41.16,5882300 RBO.W,D,20241023,0.04,0.045,0.035,0.04,33600 RBOT,D,20241023,8.16,8.265,7.821,8.03,12300 RBRK,D,20241023,38.3,38.5608,37.38,37.69,784900 RC,D,20241023,6.94,6.99,6.87,6.96,1025000 RC-E,D,20241023,19.43,19.43,19.25,19.39,6700 RCB,D,20241023,24.39,24.3918,24.3277,24.36,2400 RCC,D,20241023,24.55,24.55,24.55,24.55,1100 RCF.W,D,20241023,0.035,0.035,0.025,0.025,7000 RCI,D,20241023,39.15,39.27,38.79,39.23,638900 RCL,D,20241023,201.81,202.73,199.67,201.14,1480100 RCS,D,20241023,7.39,7.42,7.31,7.37,95000 RCUS,D,20241023,16.7,17.555,16.4357,17.33,1442700 RDDT,D,20241023,77.69,80.13,76.651,77.68,4083600 RDN,D,20241023,34.12,34.37,33.81,34.29,532400 RDW,D,20241023,9,9.36,8.592,8.77,454000 RDW.W,D,20241023,2.29,2.33,2.08,2.13,25400 RDY,D,20241023,78.95,79.16,77.441,78.08,129100 RELX,D,20241023,46.6,47.07,46.57,46.82,826100 RERE,D,20241023,2.63,2.69,2.58,2.59,848600 RES,D,20241023,6.25,6.325,6.18,6.29,1701900 REVG,D,20241023,27.46,27.78,26.93,26.97,583100 REX,D,20241023,44.51,44.7173,43.95,44.16,62500 REX-B,D,20241023,23.34,23.37,23.25,23.2653,13800 REX-C,D,20241023,23.2501,23.585,23.2501,23.35,22600 REXR,D,20241023,44.56,45.34,44.505,45.09,1585600 REZI,D,20241023,20.5,20.59,20.12,20.38,664000 RF,D,20241023,23.55,23.75,23.415,23.64,5810700 RF-C,D,20241023,24.84,24.87,24.6997,24.74,19300 RF-E,D,20241023,19.58,19.58,19.325,19.38,39600 RF-F,D,20241023,26.07,26.08,25.95,26,54400 RFI,D,20241023,12.74,12.8629,12.735,12.76,75000 RFL,D,20241023,1.83,1.8599,1.7938,1.82,26900 RFM,D,20241023,16.12,16.13,15.99,15.99,12400 RFMZ,D,20241023,14.37,14.4145,14.11,14.15,100400 RGA,D,20241023,213.27,214.83,212.11,212.67,264300 RGR,D,20241023,40.5,40.79,40.35,40.62,94100 RGT,D,20241023,11.52,11.52,11.38,11.435,8900 RH,D,20241023,334.45,337.9097,325.02,325.92,564000 RHI,D,20241023,64,68.8,64,67.57,2741900 RHP,D,20241023,107.24,107.37,104.825,105.76,449300 RIG,D,20241023,4.18,4.24,4.07,4.11,14118700 RIO,D,20241023,64.4,64.61,64.16,64.49,2638900 RIT-A,D,20241023,25.21,25.2459,25.149,25.19,19300 RIT-B,D,20241023,25.25,25.29,25.1106,25.17,22900 RIT-C,D,20241023,24.16,24.16,23.95,24.04,15600 RIT-D,D,20241023,24.09,24.162,23.86,24.04,26500 RITM,D,20241023,10.55,10.62,10.444,10.56,4450700 RIV,D,20241023,12.77,12.7999,12.5101,12.6,78900 RIV-A,D,20241023,24.35,24.4999,24.224,24.2249,12200 RJF,D,20241023,135.58,137.58,135.58,137.36,1992200 RJF-B,D,20241023,25.18,25.18,25.15,25.15,6800 RKT,D,20241023,16.5,16.59,16.11,16.41,2163400 RL,D,20241023,198.16,199.33,196.1,196.51,479500 RLI,D,20241023,158.8,160.89,158.14,159.71,247100 RLJ,D,20241023,9.04,9.04,8.905,9,1341700 RLJ-A,D,20241023,25.5,25.66,25.29,25.54,36100 RLTY,D,20241023,16.6,16.82,16.6,16.62,77000 RLX,D,20241023,1.62,1.63,1.6,1.6,4398500 RM,D,20241023,30.32,30.34,29.89,30.24,11100 RMAX,D,20241023,12.11,12.15,11.52,11.85,237500 RMD,D,20241023,239.13,240.22,235.08,237.4,1019800 RMI,D,20241023,16.19,16.3073,16.15,16.1585,20100 RMM,D,20241023,15.9,15.975,15.8,15.83,23500 RMMZ,D,20241023,16.45,16.45,16.13,16.15,29000 RMP.P,D,20241023,25.27,25.2795,25.27,25.2784,3400 RMT,D,20241023,9.61,9.61,9.44,9.48,69700 RNG,D,20241023,34.07,34.225,33.2306,33.45,747000 RNGR,D,20241023,12.53,12.53,12.27,12.31,43300 RNP,D,20241023,23.51,23.6328,23.41,23.5,71700 RNR,D,20241023,276.14,276.14,272.84,275.09,238200 RNR-F,D,20241023,24.22,24.25,24.02,24.18,25100 RNR-G,D,20241023,18.46,18.46,18.2,18.36,22500 RNST,D,20241023,33.86,34.56,32.3,34.22,784700 ROG,D,20241023,100.63,100.87,99.26,100.65,94100 ROK,D,20241023,268.17,269.785,263.6201,266.44,473100 ROL,D,20241023,49.64,49.94,49.39,49.75,1462100 RPM,D,20241023,129.75,131.225,129.75,130.3,420200 RQI,D,20241023,13.72,13.89,13.72,13.8,240500 RRA.W,D,20241023,0.33,0.33,0.31,0.31,1300 RRAC,D,20241023,11.52,11.52,11.52,11.52,300 RRC,D,20241023,31.39,31.39,29.69,30.95,5924400 RRX,D,20241023,169.31,171.54,166.995,167.99,316100 RS,D,20241023,287.19,289.81,281.81,282.63,387700 RSF,D,20241023,15.43,15.46,15.3,15.31,17300 RSG,D,20241023,203.44,204.6837,202.77,203.98,554600 RSI,D,20241023,10.85,11.005,10.665,10.74,778000 RSKD,D,20241023,4.44,4.495,4.375,4.42,258600 RTO,D,20241023,24.85,25.02,24.74,24.81,670400 RTX,D,20241023,126.91,127.5,125.63,127.21,5451400 RVLV,D,20241023,25.43,25.68,24.78,24.97,566100 RVT,D,20241023,15.5,15.55,15.3,15.44,163800 RVTY,D,20241023,118.08,119.405,117.04,118.5,844000 RWT,D,20241023,7.41,7.5,7.365,7.47,561200 RWT-A,D,20241023,26.18,26.18,25.8201,26.1,4100 RWTN,D,20241023,25.5,25.5,25.33,25.44,4400 RWTO,D,20241023,25.7999,25.7999,25.5,25.6286,7100 RXO,D,20241023,28.67,28.94,27.97,28.33,678700 RY,D,20241023,124.6,125.37,124.48,125.18,563300 RYAM,D,20241023,7.19,7.49,7.16,7.42,445300 RYAN,D,20241023,68.02,69.66,67.98,69.54,572100 RYI,D,20241023,21.24,21.38,20.81,20.89,365800 RYN,D,20241023,31.67,31.88,31.47,31.63,317500 RZB,D,20241023,24.99,25.045,24.95,24.9901,10700 RZC,D,20241023,26.72,26.78,26.5501,26.59,38500 S,D,20241023,25.75,25.815,24.85,25.28,4599100 SA,D,20241023,20.16,20.16,19.02,19.21,790300 SABA,D,20241023,8.52,8.57,8.4301,8.52,65900 SAFE,D,20241023,23.5,23.74,23.2,23.37,262600 SAH,D,20241023,54.57,56.51,54.57,55.47,251800 SAJ,D,20241023,25.32,25.34,25.32,25.34,300 SAM,D,20241023,294,301.75,294,301.51,114600 SAN,D,20241023,4.98,5,4.94,4.96,3248100 SAND,D,20241023,6.41,6.4699,6.32,6.4,3009300 SAP,D,20241023,235.12,236.81,234.085,234.59,1099300 SAR,D,20241023,24.01,24.13,23.9001,24,37800 SARO,D,20241023,30.99,31.8,30.99,31.36,434300 SAT,D,20241023,24.55,24.71,24.39,24.68,5300 SAVE,D,20241023,2.73,3.195,2.53,3.08,79320600 SAY,D,20241023,25.39,25.4085,25.31,25.3162,4600 SAZ,D,20241023,25.6,25.78,25.54,25.6672,6900 SB,D,20241023,4.3,4.32,4.1999,4.23,698500 SB-C,D,20241023,25.7,25.7,25.7,25.7,700 SB-D,D,20241023,25.6327,25.7,25.6327,25.65,1000 SBBA,D,20241023,25.2,25.23,25.15,25.2,5600 SBH,D,20241023,12.14,12.41,12.105,12.39,762900 SBI,D,20241023,8.24,8.24,8.11,8.13,91600 SBR,D,20241023,60.18,60.76,59.9,60.66,33400 SBS,D,20241023,15.87,15.92,15.705,15.85,1245900 SBSW,D,20241023,4.46,4.49,4.27,4.4,10153800 SBX.V,D,20241023,10.3,10.3,10.1,10.1,8700 SBX.W,D,20241023,0.14,0.1448,0.09,0.09,1100 SBX.Y,D,20241023,0.16,0.16,0.16,0.16,100 SBXD,D,20241023,10,10,10,10,643700 SCCO,D,20241023,111.99,114.35,111.65,113.83,964900 SCD,D,20241023,17.26,17.4,17.24,17.31,29900 SCE-G,D,20241023,21.09,21.2199,21.03,21.04,10200 SCE-H,D,20241023,25.25,25.27,25.24,25.27,1900 SCE-J,D,20241023,24.41,24.64,24.4,24.54,90100 SCE-K,D,20241023,25.0096,25.0096,24.91,24.99,3200 SCE-L,D,20241023,20.55,20.6,20.42,20.59,16700 SCE-M,D,20241023,26.92,26.99,26.64,26.88,14800 SCE-N,D,20241023,26.6,26.6,26.4,26.58,11700 SCH-D,D,20241023,25.29,25.39,25.21,25.23,37600 SCH-J,D,20241023,21.93,21.98,21.71,21.85,54000 SCHW,D,20241023,70.835,71.99,70.74,71.71,6593900 SCI,D,20241023,75.73,76.93,75.22,76.76,679200 SCL,D,20241023,71.81,73.06,71.41,72.73,95600 SCM,D,20241023,14.23,14.25,14.11,14.2,100700 SCS,D,20241023,12.7,12.785,12.425,12.47,411500 SD,D,20241023,11.26,11.33,11.07,11.29,249900 SDHC,D,20241023,32.96,33.92,32.96,33.48,64200 SDHY,D,20241023,16.54,16.5494,16.47,16.49,47300 SDRL,D,20241023,35.54,35.67,34.74,35.18,1049100 SE,D,20241023,100,100.0899,97.84,99.39,2061500 SEA-A,D,20241023,25.7,25.7,25.5634,25.63,3900 SEA-B,D,20241023,25.6,25.6,25.4401,25.6,6600 SEDA,D,20241023,11.29,11.2985,11.29,11.2985,1600 SEE,D,20241023,36.24,36.44,36.04,36.32,1002100 SEI,D,20241023,13.21,13.39,13.05,13.14,158400 SEM,D,20241023,32.81,32.9,32.36,32.73,370400 SEMR,D,20241023,13.28,13.35,12.8136,12.82,235100 SES,D,20241023,0.69,0.69,0.6365,0.6365,2547000 SES.W,D,20241023,0.0405,0.0405,0.0405,0.0405,400 SF,D,20241023,99.26,101.56,97.4,101.22,938800 SF-B,D,20241023,25.13,25.13,24.9,25,7800 SF-C,D,20241023,25.26,25.26,25,25.06,7600 SF-D,D,20241023,20.81,20.9782,20.64,20.75,20900 SFB,D,20241023,22.9899,22.9899,22.5,22.55,12500 SFBS,D,20241023,83.72,84.59,83.0854,84.18,186400 SFL,D,20241023,11.01,11.02,10.785,10.82,682600 SG,D,20241023,36.51,37.6634,35.91,36.89,1731800 SGHC,D,20241023,4.1,4.14,4.075,4.13,196600 SGU,D,20241023,11.7,11.7933,11.62,11.66,12400 SHAK,D,20241023,108.88,113.1299,106.39,108.55,1032800 SHCO,D,20241023,5.49,5.515,5.17,5.19,114100 SHEL,D,20241023,66.64,66.82,66.085,66.53,2755700 SHG,D,20241023,40.68,40.91,40.554,40.89,67400 SHO,D,20241023,10.13,10.17,10.01,10.11,1562900 SHO-H,D,20241023,22.82,23,22.82,22.9,4600 SHO-I,D,20241023,21.5,21.59,21.31,21.59,1600 SHOC,D,20241023,46.5,46.64,45.65,46.21,20400 SHOP,D,20241023,81.23,81.91,79.12,79.66,4832300 SHW,D,20241023,358.12,366.075,357.77,362.72,1847800 SID,D,20241023,2.02,2.05,2,2.03,2023400 SIG,D,20241023,96.16,96.245,92.69,93.62,1314900 SII,D,20241023,46.82,47.21,45.57,45.97,68000 SILA,D,20241023,25.59,26.09,25.55,25.9,387900 SIT-A,D,20241023,24.25,24.25,24.04,24.24,5500 SITC,D,20241023,16.77,17.02,16.77,16.9,903500 SITE,D,20241023,138.73,140.998,138.36,139.19,336500 SJM,D,20241023,117.02,117.97,116.25,117.7,471100 SJT,D,20241023,3.84,4.12,3.84,4.09,293000 SJW,D,20241023,58.8,59.45,58.22,58.59,1207100 SKE,D,20241023,10,10.25,9.9,10.24,241200 SKIL,D,20241023,15.86,16.67,15.77,16,57400 SKLZ,D,20241023,5.71,5.81,5.49,5.58,61100 SKM,D,20241023,22.78,22.91,22.74,22.85,176500 SKT,D,20241023,33.94,34.36,33.875,34.09,358900 SKX,D,20241023,62.17,62.39,60.9085,61.67,2496200 SKY,D,20241023,89.78,91.075,89.0825,90.15,232400 SLB,D,20241023,41.88,42.33,41.64,42.13,11117900 SLF,D,20241023,56.45,56.79,56.35,56.75,251100 SLG,D,20241023,76.21,76.9222,75.11,75.58,762700 SLG-I,D,20241023,24.15,24.2199,23.8,23.88,10600 SLGN,D,20241023,51.13,51.525,50.62,50.95,316300 SLQT,D,20241023,1.9,1.92,1.825,1.84,1067300 SLVM,D,20241023,83.35,85.2599,83.35,84.41,120000 SM,D,20241023,42.06,42.4,41.38,41.98,1061400 SMAR,D,20241023,55.85,55.92,55.735,55.89,1735200 SMBK,D,20241023,31.18,32.327,31.06,32.11,108500 SMC,D,20241023,35.46,35.78,34.5,35.16,72400 SMFG,D,20241023,12.24,12.35,12.185,12.28,853500 SMG,D,20241023,86.22,87.82,86.13,86.59,328000 SMHI,D,20241023,8.71,8.895,8.47,8.58,244800 SMP,D,20241023,29.1,29.585,28.91,29.07,234800 SMR,D,20241023,17.13,18.55,16.74,17.32,10768000 SMR.W,D,20241023,6.55,7.39,6.2405,6.71,154000 SMRT,D,20241023,1.71,1.74,1.655,1.7,609600 SMWB,D,20241023,9.03,9.04,8.64,8.73,167700 SN,D,20241023,111.16,112.65,107.95,109.53,1138000 SNA,D,20241023,323.68,325.5,321.27,325.24,388900 SNAP,D,20241023,10.21,10.48,10.06,10.15,32444200 SNDA,D,20241023,24.96,25.68,24.13,25.63,160500 SNDR,D,20241023,27.84,28.08,27.63,27.84,514500 SNN,D,20241023,29.14,29.28,29.12,29.23,313300 SNOW,D,20241023,115.75,116.41,113.28,113.61,2925300 SNV,D,20241023,48.83,49.4,48.215,49,1872500 SNV-D,D,20241023,25.1,25.1437,25.05,25.14,8200 SNV-E,D,20241023,26.56,26.67,25.97,26.55,27500 SNX,D,20241023,120.38,120.705,118.66,119.42,649800 SO,D,20241023,92.91,94.18,92.8301,94.15,4739100 SOBO,D,20241023,25.62,25.8994,24.43,24.61,428000 SOC,D,20241023,19.49,19.84,18.73,19.45,1321900 SOC.W,D,20241023,8.42,8.42,7.2,7.99,296300 SOJC,D,20241023,24.47,24.5,24.26,24.3,18300 SOJD,D,20241023,23.23,23.33,22.82,22.94,221100 SOJE,D,20241023,21.08,21.1247,20.9,21,80700 SOL,D,20241023,2.5,2.65,2.5,2.65,170700 SOLV,D,20241023,72.37,72.69,71.3321,72.5,701500 SON,D,20241023,52.83,53.15,52.44,52.69,603900 SONY,D,20241023,17.5,17.64,17.4201,17.53,2842200 SOR,D,20241023,44.14,44.21,43.66,43.92,11400 SOS,D,20241023,0.875,0.875,0.8047,0.8201,105500 SPB,D,20241023,89.29,89.595,88.6,89.14,190700 SPCE,D,20241023,7.29,7.31,6.89,7.09,1397700 SPE,D,20241023,14.33,14.47,14.33,14.36,58400 SPG,D,20241023,173.54,175.3,172.49,173.82,908900 SPGI,D,20241023,513.5,514.55,509.595,510.92,1023200 SPH,D,20241023,18.23,18.88,18.2001,18.75,119000 SPHR,D,20241023,45.92,45.92,44.25,44.27,462600 SPIR,D,20241023,9.18,9.25,8.731,9,194800 SPL-A,D,20241023,24.32,24.4539,24.32,24.44,7100 SPMC,D,20241023,19.25,19.2785,18.89,19.005,22600 SPN-B,D,20241023,25.46,25.52,25.46,25.5057,7600 SPNT,D,20241023,13.63,13.63,13.5,13.57,289700 SPOT,D,20241023,387.63,388.73,378.9,379.84,1289700 SPR,D,20241023,32.76,32.93,32,32.65,1362900 SPRU,D,20241023,2.56,2.5688,2.51,2.52,20500 SPXC,D,20241023,157.36,159.87,155.91,157.69,127900 SPXX,D,20241023,16.89,16.9391,16.796,16.83,25500 SQ,D,20241023,72.47,73.83,70.7512,71.39,4723100 SQM,D,20241023,40.37,40.67,39.57,39.8,722400 SQNS,D,20241023,2.39,2.45,2.36,2.37,14200 SR,D,20241023,65.98,66.41,65.62,65.83,428200 SR-A,D,20241023,25.33,25.33,25.24,25.27,10200 SRE,D,20241023,85.29,85.99,84.87,85.96,3098200 SREA,D,20241023,24.89,24.9399,24.78,24.84,22500 SRFM,D,20241023,2.15,2.165,1.9,1.99,240000 SRG,D,20241023,4.26,4.3,4.15,4.16,348500 SRG-A,D,20241023,21.5,22.344,21.3664,21.775,4200 SRI,D,20241023,9.35,9.35,9.08,9.29,195800 SRL,D,20241023,8.23,8.25,8.1023,8.18,4600 SRV,D,20241023,45,45,43.38,44.44,89000 SRV.P,D,20241023,0.72,0.72,0.72,0.72,1900 SSB,D,20241023,96.56,97.41,95.5638,96.64,731100 SSD,D,20241023,175,178.63,175,176.48,238000 SSL,D,20241023,5.95,6.03,5.84,5.88,1972100 SST,D,20241023,1.02,1.04,1.01,1.02,62400 SSTK,D,20241023,29.7,30.15,29.66,29.85,596600 ST,D,20241023,34.89,35.46,34.45,34.88,999600 STAG,D,20241023,37.75,38.19,37.72,38.04,838700 STC,D,20241023,67.6,67.927,67.0421,67.37,132400 STE,D,20241023,221.1,222.0699,219.68,221.15,507900 STEL,D,20241023,25.99,26.35,25.9,26.19,85500 STEM,D,20241023,0.5223,0.5303,0.4812,0.505,3561800 STEW,D,20241023,16.03,16.08,15.885,15.9,83300 STG,D,20241023,6.89,7.4,6.635,7.05,19700 STK,D,20241023,33.08,33.36,32.71,32.92,14900 STLA,D,20241023,13.25,13.4,13.21,13.31,9366700 STM,D,20241023,27.99,28.245,27.495,27.9,5343000 STN,D,20241023,82.18,82.72,81.94,82.43,58100 STNG,D,20241023,62.16,62.64,61.19,61.58,1724100 STR,D,20241023,22.62,22.7,22.29,22.51,685700 STRV,D,20241023,37.38,37.39,36.935,37.14,48600 STT,D,20241023,89.6,91.57,89.5,91.43,2457700 STT-G,D,20241023,24.88,24.9521,24.729,24.88,23600 STVN,D,20241023,18.22,18.46,17.86,18.11,323600 STWD,D,20241023,19.75,19.9799,19.705,19.87,1722900 STXD,D,20241023,33.65,33.6628,33.4,33.4,3400 STXE,D,20241023,29.99,30.125,29.78,29.98,13400 STXG,D,20241023,42.27,42.28,41.7191,41.8979,13400 STXI,D,20241023,25.95,25.95,25.6747,25.69,1400 STXK,D,20241023,31.16,31.23,30.9599,31.06,10100 STXM,D,20241023,26.09,26.1398,26.01,26.04,3100 STXT,D,20241023,20.2,20.24,20.1865,20.2,26400 STXV,D,20241023,30.59,30.6801,30.545,30.65,9500 STZ,D,20241023,240.04,241.65,239.1033,241.42,1206900 SU,D,20241023,38.98,39.0067,38.27,38.6,1824300 SUI,D,20241023,135.3,139.18,134.625,139.05,911300 SUM,D,20241023,39.88,40.9265,39.88,40.62,1864200 SUN,D,20241023,51.5,51.88,51.26,51.7,236500 SUP,D,20241023,2.89,2.91,2.81,2.87,51500 SUPP,D,20241023,66.4631,66.4631,66.4631,66.4631,100 SUPV,D,20241023,7.89,7.89,7.61,7.78,687200 SUZ,D,20241023,10.1,10.17,10.06,10.14,896600 SVV,D,20241023,9.62,9.785,9.58,9.69,293700 SW,D,20241023,45.5,46.715,45.37,46.65,3394900 SWI,D,20241023,12.62,12.68,12.435,12.5,353500 SWK,D,20241023,104.37,105.01,102.28,103.29,1412300 SWX,D,20241023,73.94,74.33,73.59,74.3,234500 SWZ,D,20241023,8.44,8.7166,8.43,8.44,40200 SXC,D,20241023,8.4,8.545,8.365,8.46,469000 SXI,D,20241023,171.84,173.7,171.84,172.48,22100 SXT,D,20241023,76.57,77.35,76.135,77.09,125100 SYF,D,20241023,55.51,55.84,54.555,55,2354700 SYF-A,D,20241023,20.75,20.9758,20.5467,20.62,67500 SYF-B,D,20241023,26.31,26.35,26.14,26.25,14700 SYK,D,20241023,364.72,366.97,360.83,363.24,1313300 SYY,D,20241023,74.5,74.81,74.15,74.63,2148100 T,D,20241023,21.24,22.58,21.05,22.49,71932600 T-A,D,20241023,22.32,22.369,22.145,22.17,63200 T-C,D,20241023,20.92,21.0791,20.8001,20.92,69100 TAC,D,20241023,10.27,10.28,10.03,10.14,905800 TAK,D,20241023,13.95,13.99,13.805,13.86,1337700 TAL,D,20241023,10.84,11.04,10.18,10.21,15739100 TALO,D,20241023,9.68,10.04,9.44,10.02,2962500 TAP,D,20241023,55.5,56.125,55.23,56.04,1369100 TBB,D,20241023,24.28,24.3097,24.03,24.2228,39800 TBBB,D,20241023,33.08,33.32,31.91,32.36,732300 TBC,D,20241023,24.91,25.03,24.91,24.98,61600 TBI,D,20241023,7.58,7.8,7.53,7.64,157000 TBN,D,20241023,18.29,18.729,18.0437,18.44,11300 TCI,D,20241023,27.38,27.69,27.25,27.69,1200 TCS,D,20241023,12,12.4141,10.865,11.13,114000 TD,D,20241023,57.18,57.27,56.255,56.73,3873000 TDC,D,20241023,31.92,32.11,31.52,31.6,676100 TDF,D,20241023,9.01,9.07,8.97,8.99,20100 TDG,D,20241023,1350.41,1367.205,1349.535,1357.59,143200 TDOC,D,20241023,9,9.115,8.56,8.68,5081600 TDS,D,20241023,27.27,27.83,26.97,27.82,855500 TDS-U,D,20241023,22.28,22.28,21.57,21.78,16800 TDS-V,D,20241023,20.25,20.25,19.43,19.7,40700 TDW,D,20241023,62.58,63.59,61.12,61.8,1016600 TDY,D,20241023,445.89,470.84,445.89,470.09,501800 TEAF,D,20241023,13.05,13.09,13.04,13.06,33600 TECK,D,20241023,49.37,49.74,48.85,49.55,2195100 TEF,D,20241023,4.64,4.66,4.63,4.64,348500 TEI,D,20241023,5.55,5.6097,5.52,5.52,132600 TEL,D,20241023,146.8,148.99,144.97,145.47,2277200 TEN,D,20241023,23.75,23.85,22.53,22.62,792800 TEN-E,D,20241023,26.49,26.49,26.38,26.45,5600 TEN-F,D,20241023,27.42,27.42,27.22,27.22,6000 TEO,D,20241023,8.04,8.13,7.75,7.77,123200 TEVA,D,20241023,18.4,18.4565,18.16,18.41,4292200 TEX,D,20241023,53.85,54.18,52.53,52.89,598500 TFC,D,20241023,43.17,43.5831,43.001,43.44,5139600 TFC-I,D,20241023,24.02,24.0498,23.695,23.8537,5900 TFC-O,D,20241023,23.75,23.886,23.51,23.63,42600 TFC-R,D,20241023,21.61,21.65,21.33,21.41,38300 TFII,D,20241023,133.5,138.415,131.68,131.68,555200 TFPM,D,20241023,18.57,18.57,18.1767,18.36,271900 TFX,D,20241023,236.68,237.95,234.845,237.82,233100 TG,D,20241023,7.8,7.8,7.632,7.7,45400 TGI,D,20241023,15.05,15.19,14.67,14.71,713400 TGLS,D,20241023,68.69,70,68.0129,69.14,336400 TGNA,D,20241023,16.22,16.31,16.04,16.2,971300 TGS,D,20241023,21.03,21.2,20.425,20.88,97400 TGT,D,20241023,148.33,149.39,147.41,148.05,3961900 THC,D,20241023,157.15,159.84,155.86,157.62,872400 THG,D,20241023,150.61,151.5,149.38,150.36,169400 THIR,D,20241023,25.32,25.32,25.1101,25.25,13300 THLV,D,20241023,28.68,28.69,28.51,28.62,28800 THO,D,20241023,106.3,107.3965,103.56,104.25,707600 THQ,D,20241023,22.07,22.07,21.875,21.91,73900 THR,D,20241023,27.55,27.9922,27.27,27.66,78000 THS,D,20241023,38.57,38.795,37.71,37.84,1017300 THW,D,20241023,13.06,13.12,12.8,12.87,186400 TIMB,D,20241023,15.01,15.14,14.96,15.12,311700 TISI,D,20241023,19.95,21.87,19.95,21.63,32100 TIXT,D,20241023,3.75,3.77,3.69,3.74,418700 TJX,D,20241023,114.62,115.2,114.13,114.22,4156400 TK,D,20241023,8.13,8.14,7.86,7.88,994600 TKC,D,20241023,6.3,6.315,6.26,6.28,235400 TKO,D,20241023,127.71,128.66,125.83,126,668500 TKR,D,20241023,84.28,84.69,83.9,84.09,309700 TLK,D,20241023,18.71,18.85,18.61,18.69,216900 TLYS,D,20241023,4.1,4.19,3.925,4.11,48800 TM,D,20241023,172,172.36,170.33,171.33,398100 TME,D,20241023,11.8,11.9,11.49,11.59,4825100 TMHC,D,20241023,66.05,68.27,66.05,67.2,1513700 TMO,D,20241023,574.58,578.69,566.08,576.49,2058300 TNC,D,20241023,90,91,90,90.64,43000 TNET,D,20241023,91.86,93.7599,91.76,93.31,295300 TNK,D,20241023,52.62,52.8799,50.06,50.06,590000 TNL,D,20241023,47.25,49.08,46.705,47.27,1379600 TOL,D,20241023,147.06,148.9,145.51,146.95,1368200 TOST,D,20241023,29.39,29.5423,28.86,29.25,2818800 TPB,D,20241023,44.84,45,44.44,44.61,88600 TPC,D,20241023,29.64,29.75,27.25,28.25,523300 TPH,D,20241023,42.44,43.05,42.12,42.51,868100 TPL,D,20241023,1083.68,1090.92,1066.38,1084.26,59400 TPR,D,20241023,43.59,43.87,43.07,43.54,1993200 TPVG,D,20241023,6.64,6.69,6.63,6.67,243300 TPX,D,20241023,48.75,48.96,47.835,48.14,1066400 TPZ,D,20241023,18.82,18.84,18.7205,18.77,7000 TR,D,20241023,29.67,29.8,29.45,29.75,132100 TRAK,D,20241023,19.33,19.35,18.88,19.15,25300 TRC,D,20241023,16.33,16.42,16.15,16.31,63300 TREX,D,20241023,62.64,63.8679,62.39,62.86,1394700 TRGP,D,20241023,164.25,167.43,164.25,165.84,2730800 TRI,D,20241023,166.56,167.89,166.05,166.99,229400 TRN,D,20241023,34.68,34.93,34.555,34.76,362100 TRNO,D,20241023,63.07,63.68,62.9635,63.62,606700 TROX,D,20241023,13.29,13.44,13.14,13.42,1034500 TRP,D,20241023,47.34,47.37,46.6,46.96,1069100 TRT-A,D,20241023,25.78,25.98,25.78,25.98,3100 TRT-B,D,20241023,25.31,25.37,25.29,25.32,6300 TRT-C,D,20241023,25.1,25.18,24.95,25.0399,7200 TRT-D,D,20241023,24.67,24.67,24.32,24.36,18700 TRT-E,D,20241023,22.67,22.67,22.27,22.27,6000 TRT-P,D,20241023,19.27,19.4,19.18,19.3,3900 TRTX,D,20241023,8.4,8.47,8.32,8.45,502800 TRU,D,20241023,109.95,113.17,107.32,108.67,3273100 TRV,D,20241023,258.85,258.88,254.405,257.35,1338200 TS,D,20241023,31.78,32.125,31.52,31.67,1370200 TSE,D,20241023,5.51,5.51,4.77,4.85,339000 TSI,D,20241023,5.08,5.08,5.02,5.022,48600 TSLX,D,20241023,20.6,20.68,20.46,20.58,198500 TSM,D,20241023,196.68,203.13,196.23,200.86,16535700 TSN,D,20241023,58.19,59.545,58.08,58.88,2684600 TSQ,D,20241023,10.02,10.0584,9.73,9.83,28700 TT,D,20241023,391,396.42,389,395.83,1037200 TTC,D,20241023,81.69,82.43,81.23,81.88,686800 TTE,D,20241023,64.65,64.96,64.255,64.6,975200 TTI,D,20241023,2.95,3.035,2.915,2.96,985900 TTP,D,20241023,44.77,44.77,44.7613,44.7613,600 TU,D,20241023,16.11,16.21,16.045,16.17,1781200 TUYA,D,20241023,1.63,1.63,1.56,1.58,626700 TV,D,20241023,2.37,2.38,2.275,2.29,803500 TVC,D,20241023,22.82,22.9599,22.7401,22.91,16500 TVE,D,20241023,22.65,22.705,22.5301,22.624,17000 TWI,D,20241023,7.22,7.26,7.08,7.19,469500 TWLO,D,20241023,70.42,70.66,69.4,70.6,1831500 TWN,D,20241023,45.48,45.97,45.48,45.82,11900 TWO,D,20241023,12.88,12.905,12.74,12.84,858400 TWO-A,D,20241023,24.85,24.9,24.77,24.85,3200 TWO-B,D,20241023,24.62,24.69,24.5639,24.65,11000 TWO-C,D,20241023,24.61,24.77,24.5,24.59,18400 TX,D,20241023,34.48,35.31,34.38,34.61,133400 TXNM,D,20241023,43.45,44.7,43.45,44.61,796100 TXO,D,20241023,18.94,19.27,18.92,18.98,39600 TXT,D,20241023,87.47,87.99,86.48,86.87,925600 TY,D,20241023,33.25,33.33,32.915,33.07,28900 TY.P,D,20241023,47.5,47.7313,47.5,47.7313,800 TYG,D,20241023,40.5,41.0818,40.18,40.33,21300 TYL,D,20241023,585,589.52,582.04,582.22,304700 U,D,20241023,21.1,21.27,20.14,20.25,7046800 UA,D,20241023,8.15,8.18,7.85,7.93,3217100 UAA,D,20241023,8.9,8.9,8.48,8.56,11820300 UAN,D,20241023,70.51,71.13,70.05,70.65,12800 UBER,D,20241023,80.06,80.32,79.36,79.83,8689800 UBS,D,20241023,32.13,32.19,31.765,31.95,959900 UCB,D,20241023,26.18,28.41,26,28.2,827900 UCB-I,D,20241023,24.91,24.91,24.81,24.89,3500 UDR,D,20241023,44.27,45.07,44.215,44.71,1612000 UE,D,20241023,21.81,22.05,21.81,21.95,532400 UFI,D,20241023,6.85,6.97,6.71,6.92,27300 UGI,D,20241023,24.9,25.2,24.76,24.87,1140200 UGP,D,20241023,3.55,3.57,3.5137,3.56,1448900 UHA.B,D,20241023,63.76,64.89,63.67,64.89,197600 UHAL,D,20241023,69.68,70.8,69.52,70.8,67800 UHS,D,20241023,233.25,235.16,231.9,234.16,596200 UHT,D,20241023,41.28,41.87,41.1166,41.57,50400 UI,D,20241023,252.01,254.3,250.02,253.67,40200 UIS,D,20241023,6.23,6.25,5.6,5.67,778800 UL,D,20241023,60.23,60.65,60.17,60.64,2642100 ULS,D,20241023,54.16,54.36,52.885,53,277900 UMC,D,20241023,7.71,7.745,7.6101,7.7,8315300 UMH,D,20241023,18.76,19.3,18.715,19.25,292300 UMH-D,D,20241023,23.99,23.99,23.78,23.8501,33100 UNF,D,20241023,186.22,187.105,174.855,184,94600 UNFI,D,20241023,20.53,20.69,20.3,20.62,472900 UNH,D,20241023,572.13,574.14,560,564.64,2912000 UNM,D,20241023,63.15,63.59,62.866,63.43,735700 UNMA,D,20241023,25.21,25.21,25.0129,25.06,9800 UNP,D,20241023,241.3,242.185,240.11,241.35,2156200 UP,D,20241023,2.15,2.18,2.07,2.13,908200 UPS,D,20241023,131.24,132.1,130.545,131.41,3454400 URI,D,20241023,846.68,847.89,827.55,834.18,657900 USA,D,20241023,7.24,7.25,7.15,7.18,527000 USAC,D,20241023,21.76,21.97,21.65,21.95,110100 USB,D,20241023,47.81,48.53,47.78,48.53,6844400 USB-A,D,20241023,870.1,870.1001,870,870,1500 USB-H,D,20241023,21.95,22.02,21.8785,21.98,41500 USB-P,D,20241023,24.92,25,24.73,24.84,40500 USB-Q,D,20241023,18.11,18.165,17.8,17.83,49600 USB-R,D,20241023,19.36,19.43,19.06,19.19,43700 USB-S,D,20241023,21.97,21.9945,21.71,21.81,52900 USFD,D,20241023,61.67,61.735,60.935,61.16,1137800 USM,D,20241023,58.44,59.79,58.23,59.49,180800 USNA,D,20241023,34.37,36.62,34.37,36.58,158100 USPH,D,20241023,82.76,83.17,81.495,82.26,58200 UTF,D,20241023,25.3,25.49,25.3,25.45,141400 UTI,D,20241023,15.8,16.19,15.63,16.09,228000 UTL,D,20241023,58.67,59.355,58.551,59.1,24400 UTZ,D,20241023,16.64,16.89,16.54,16.75,400300 UVE,D,20241023,19.22,19.79,19.125,19.63,204800 UVV,D,20241023,50.5,50.635,49.95,50.29,156200 UWM.W,D,20241023,0.25,0.27,0.21,0.25,144500 UWMC,D,20241023,6.68,6.71,6.57,6.59,1954700 UZD,D,20241023,23.77,23.77,23.47,23.599,42200 UZE,D,20241023,22.55,22.55,22.37,22.41,17900 UZF,D,20241023,22.53,22.53,22.37,22.4,36200 V,D,20241023,286.04,286.055,283.53,283.76,5249200 VAC,D,20241023,76.83,77.615,75.18,75.54,320500 VAL,D,20241023,49.86,50.25,48.63,49.23,1293800 VAL.W,D,20241023,8.51,8.58,8.2,8.5699,13100 VALE,D,20241023,10.47,10.47,10.38,10.41,20616200 VATE,D,20241023,6.3,6.33,6.27,6.3,14200 VBF,D,20241023,16.39,16.4808,16.15,16.18,21100 VCV,D,20241023,10.54,10.5742,10.36,10.38,223800 VEEV,D,20241023,218.89,220.19,217.13,217.73,660900 VEL,D,20241023,19.4399,19.4399,19.05,19.28,57600 VET,D,20241023,9.67,9.698,9.49,9.59,928600 VFC,D,20241023,17.79,17.79,17.1,17.2,8639900 VGI,D,20241023,7.95,8.01,7.94,7.94,22800 VGM,D,20241023,10.36,10.3623,10.23,10.23,163900 VHC,D,20241023,6.25,6.37,6.06,6.195,10500 VHI,D,20241023,36.92,37.3,34.22,35.32,16800 VICI,D,20241023,32.79,33.025,32.73,32.84,3439300 VIK,D,20241023,39.4,39.625,38.09,38.51,1930900 VIPS,D,20241023,14.07,14.195,13.93,14.13,1936700 VIST,D,20241023,47.55,47.97,46.94,47.74,699000 VIV,D,20241023,9.34,9.425,9.285,9.41,424700 VKQ,D,20241023,10.06,10.07,9.95,9.95,382500 VLN,D,20241023,1.88,1.91,1.85,1.85,93700 VLO,D,20241023,135,135.69,131.475,132.89,3382100 VLRS,D,20241023,7.24,7.32,6.925,7.07,1170700 VLT,D,20241023,11.32,11.33,11.26,11.33,11000 VLTO,D,20241023,111.91,113.07,110.2242,110.93,1426400 VMC,D,20241023,253.49,254.99,250.76,253.57,545400 VMI,D,20241023,298.9,330.97,298.55,325.6,380000 VMO,D,20241023,10.02,10.03,9.895,9.93,212700 VNCE,D,20241023,1.9,1.9,1.85,1.8501,3300 VNO,D,20241023,43.09,43.78,42.635,42.87,1523500 VNO-L,D,20241023,18.82,18.93,18.678,18.84,28900 VNO-M,D,20241023,18.4,18.5,18.3001,18.48,58700 VNO-N,D,20241023,18.44,18.5,18.34,18.47,17200 VNO-O,D,20241023,17.1,17.12,16.81,17.02,25500 VNT,D,20241023,34.27,34.64,33.9317,34.23,498500 VOC,D,20241023,5.32,5.3405,5.23,5.25,31900 VOTE,D,20241023,68.05,68.06,67.2996,67.64,20100 VOY-B,D,20241023,25.65,25.6994,25.3,25.3,17200 VOYA,D,20241023,82.06,82.71,81.51,81.58,617200 VPG,D,20241023,23.23,23.67,22.79,23.49,186400 VPV,D,20241023,11.18,11.2199,11.045,11.09,35700 VRE,D,20241023,17.17,17.47,17.17,17.43,201900 VRN,D,20241023,6.06,6.08,5.97,6.03,4736600 VRT,D,20241023,107,116.41,104.52,108.36,18855300 VRTS,D,20241023,212.67,214,207,209.24,24500 VSCO,D,20241023,29.08,29.52,28.57,29.15,1852700 VSH,D,20241023,17.67,17.85,17.45,17.57,1733100 VST,D,20241023,124,128.6999,123.11,126.11,4554600 VSTO,D,20241023,43.93,44.2,43.91,44.11,757200 VSTS,D,20241023,14.85,14.9,14.24,14.35,1193400 VTEX,D,20241023,6.75,6.77,6.56,6.58,455100 VTLE,D,20241023,28.11,28.11,27.03,27.56,818300 VTMX,D,20241023,25.48,25.86,25.48,25.78,73300 VTN,D,20241023,11.38,11.38,11.27,11.29,45500 VTOL,D,20241023,33.24,34.01,33.1695,33.99,120700 VTR,D,20241023,64.8,66.08,64.75,65.86,2108800 VTS,D,20241023,24.86,24.905,24.579,24.86,118600 VVI,D,20241023,41.71,41.775,40.63,40.64,367900 VVR,D,20241023,3.85,3.8877,3.82,3.85,686400 VVV,D,20241023,41.82,42.3,41.535,41.89,865800 VVX,D,20241023,62.42,63.49,61.8053,62.24,61900 VYX,D,20241023,12.92,12.98,12.68,12.97,898600 VZ,D,20241023,41.86,42.9,41.76,42.86,27174700 VZIO,D,20241023,11.25,11.27,11.23,11.26,1501100 W,D,20241023,47.405,49.2125,45.93,46.43,3567200 WAB,D,20241023,187.29,189.61,185.28,187.34,1910800 WAL,D,20241023,81.77,83,81.28,82.34,1432900 WAL-A,D,20241023,20.44,20.65,20.31,20.54,37400 WAT,D,20241023,338.34,339.8,329.67,333.28,386600 WBS,D,20241023,51.9,52.21,51.14,51.47,961700 WBS-F,D,20241023,21.87,22.28,21.69,21.8599,45000 WBS-G,D,20241023,24.81,24.88,24.5001,24.62,6000 WBX,D,20241023,0.9524,0.97,0.9,0.91,577500 WBX.W,D,20241023,0.08,0.08,0.08,0.08,100 WCC,D,20241023,173.54,175.36,173.29,174.68,612800 WCC-A,D,20241023,25.95,25.98,25.93,25.94,31100 WCN,D,20241023,180.61,181.72,180.23,180.36,1117300 WD,D,20241023,110.56,111.505,109.21,109.83,116700 WDH,D,20241023,1.16,1.16,1.14,1.15,41700 WDI,D,20241023,15.4,15.44,15.275,15.28,133500 WDS,D,20241023,16.02,16.12,15.915,16.08,783700 WEA,D,20241023,11.08,11.09,10.93,11,34400 WEAV,D,20241023,13.32,13.33,12.7,12.93,465200 WEC,D,20241023,98.83,99.57,98.55,99.53,1430200 WELL,D,20241023,129.91,132.27,129.67,131.77,1676500 WES,D,20241023,38.35,38.56,38.13,38.34,651600 WEX,D,20241023,210.45,214.3,209.925,213.04,449400 WF,D,20241023,36.15,36.18,35.8,35.98,29800 WFC,D,20241023,64.77,65.05,63.86,64.56,18380800 WFC-A,D,20241023,21.34,21.4493,21.1,21.14,118100 WFC-C,D,20241023,20.25,20.273,20,20.07,98300 WFC-D,D,20241023,19.7,19.82,19.48,19.55,73600 WFC-L,D,20241023,1253,1253,1243.75,1250,8800 WFC-Y,D,20241023,24.95,25,24.86,24.96,43300 WFC-Z,D,20241023,21.32,21.37,21.05,21.1,220000 WFG,D,20241023,93.71,96.33,93.53,94.51,141300 WGO,D,20241023,53.67,56.81,51.185,51.78,2539400 WH,D,20241023,83.03,83.165,80.845,81.42,1330500 WHD,D,20241023,59.11,59.93,58.25,58.69,435500 WHG,D,20241023,15.51,15.82,15.06,15.42,13100 WHR,D,20241023,101.62,102.18,99.17,99.28,1427100 WIA,D,20241023,8.33,8.36,8.3001,8.34,17000 WINN,D,20241023,26.18,26.2301,25.7707,25.9,52800 WIT,D,20241023,6.59,6.61,6.57,6.61,2471700 WIW,D,20241023,8.76,8.785,8.76,8.76,168200 WK,D,20241023,79.42,80.13,77.47,78.67,184900 WKC,D,20241023,31.03,31.44,30.89,31.02,883600 WLK,D,20241023,136.21,137.42,134.91,135.98,332300 WLKP,D,20241023,22.49,22.69,22.458,22.61,19500 WLTG,D,20241023,29.305,29.305,29.203,29.203,500 WLY,D,20241023,49.52,49.64,48.65,48.96,206100 WLYB,D,20241023,49.08,49.08,49.08,49.08,200 WM,D,20241023,210.29,212.38,209.81,211.8,1240000 WMB,D,20241023,52.17,52.735,52.04,52.25,5866800 WMK,D,20241023,63.84,64.35,62.94,64.31,70200 WMS,D,20241023,152,153.1,147.87,149.28,226600 WMT,D,20241023,81.89,83.34,81.8,83.27,13058200 WNC,D,20241023,17.42,17.54,17.032,17.06,734100 WNS,D,20241023,46.28,47.9949,46.18,47.82,684100 WOLF,D,20241023,15.3,15.68,14.22,14.82,10910600 WOR,D,20241023,39.58,39.7,38.77,38.79,209500 WOW,D,20241023,4.89,4.955,4.87,4.93,372900 WPC,D,20241023,58.73,59.35,58.73,59.03,662000 WPM,D,20241023,67.36,68,66.8,67.43,1324400 WPP,D,20241023,51.85,53.2,51.69,52.91,188000 WRB,D,20241023,58.51,59.17,57.84,59.13,2206600 WRB-E,D,20241023,24.95,25.0117,24.8,24.87,11700 WRB-F,D,20241023,23.34,23.3788,23.05,23.2,14200 WRB-G,D,20241023,19.98,20,19.85,19.85,6300 WRB-H,D,20241023,20.13,20.21,19.89,20.06,16200 WRBY,D,20241023,17.95,18.13,17.26,17.43,1456300 WS,D,20241023,34.64,34.95,33.87,34.62,128500 WSM,D,20241023,139.89,141.85,137.48,138.37,1636400 WSO,D,20241023,454.91,472.37,454.91,466.42,658400 WSR,D,20241023,14.01,14.18,13.94,14.18,161300 WST,D,20241023,285.65,288.5,283.36,286.44,671000 WT,D,20241023,10.63,10.6762,10.08,10.16,1697800 WTI,D,20241023,2.1,2.12,2.06,2.09,1034400 WTM,D,20241023,1830.05,1831.98,1825.01,1831.98,10000 WTRG,D,20241023,40.53,40.84,40.1,40.29,1540500 WTS,D,20241023,200.4,201,198.785,200.41,133800 WTTR,D,20241023,10.76,10.92,10.71,10.79,703000 WU,D,20241023,11.55,11.645,11.5,11.55,6059600 WWW,D,20241023,15.93,15.95,15.57,15.78,638000 WY,D,20241023,31.64,31.96,31.52,31.85,3412200 X,D,20241023,38.9,39.99,38.7,39.51,3149000 XFL-A,D,20241023,24.87,25.17,24.8,24.8,6700 XFLT,D,20241023,6.83,6.84,6.76,6.84,905900 XHR,D,20241023,14.39,14.45,14.19,14.31,402200 XIN,D,20241023,4.16,4.16,3.83,3.91,15700 XOM,D,20241023,119.97,120.75,119.4,120.27,8320300 XPER,D,20241023,9.44,9.5,9.26,9.43,589100 XPEV,D,20241023,11.19,11.4488,11.05,11.16,9493200 XPO,D,20241023,108.72,109.9,105.93,109.47,2048100 XPOF,D,20241023,13.12,13.38,13.11,13.13,184800 XPRO,D,20241023,15.73,15.93,15.27,15.35,1302200 XYF,D,20241023,6.72,6.93,6.63,6.73,19400 XYL,D,20241023,131.14,132.6,130.905,131.72,724700 YALA,D,20241023,4.22,4.225,4.1,4.13,69600 YELP,D,20241023,33.37,33.63,33.2292,33.37,438700 YETI,D,20241023,36.4,36.61,35.665,36.01,1235600 YEXT,D,20241023,7.11,7.14,6.685,6.86,858900 YMM,D,20241023,9.2,9.245,8.95,9.03,4763600 YOU,D,20241023,36.28,36.415,35.08,35.27,1743600 YPF,D,20241023,24.66,24.82,23.88,24.3,1899400 YRD,D,20241023,6.11,6.11,5.69,5.75,139900 YSG,D,20241023,3.67,3.79,3.65,3.67,194200 YUM,D,20241023,133.7,135.65,133.27,134.02,1605100 YUMC,D,20241023,43.65,44.055,43.4019,43.89,3062700 ZBH,D,20241023,103.82,104.76,103.69,104.7,744300 ZEPP,D,20241023,3.57,3.58,3.29,3.49,9800 ZETA,D,20241023,26.38,26.8,25.79,26.08,3611000 ZGN,D,20241023,7.9,8.13,7.85,8.04,1407500 ZH,D,20241023,3.57,3.57,3.475,3.5,198700 ZIM,D,20241023,23.9,23.935,22.35,22.47,5153300 ZIP,D,20241023,9.4,9.52,9.14,9.29,396300 ZK,D,20241023,23.64,23.7999,21.7515,22.15,1107700 ZKH,D,20241023,3.72,3.8,3.61,3.7,311900 ZTO,D,20241023,25.11,25.19,24.87,24.98,798300 ZTR,D,20241023,6.06,6.1,6.045,6.05,213800 ZTS,D,20241023,189.4,189.98,187.56,188.99,1339400 ZUO,D,20241023,9.87,9.9,9.85,9.88,5897100 ZVIA,D,20241023,1.09,1.13,1.08,1.09,91500 ZWS,D,20241023,36.35,36.43,35.95,36.13,748000