,,,,,,, A,D,20241024,133.14,133.31,130.69,130.69,1830000 AA,D,20241024,42.2,42.355,41.05,42.02,3696000 AACT,D,20241024,10.85,10.87,10.845,10.86,65000 AAP,D,20241024,37.64,38.148,36.9,37.28,2268800 AAT,D,20241024,27.67,27.77,27.385,27.76,247100 AB,D,20241024,37.66,38.5,37.56,38.36,533400 ABBV,D,20241024,188.43,190.47,188.17,189.65,6742000 ABCB,D,20241024,62.72,63.09,61.655,63.03,510100 ABEV,D,20241024,2.25,2.29,2.235,2.27,20158500 ABG,D,20241024,229.85,231.31,224.23,225.14,350000 ABM,D,20241024,53.35,53.64,52.71,53.16,491400 ABR,D,20241024,15.3,15.48,15.205,15.41,2385100 ABR-D,D,20241024,19.794,19.85,19.75,19.8399,6400 ABR-E,D,20241024,20.1,20.1,20.028,20.028,1500 ABR-F,D,20241024,20.2,20.3,20.02,20.04,15900 ABT,D,20241024,117.21,117.41,116.21,116.54,3767900 AC,D,20241024,35.59,36.365,35.39,36.365,3600 ACA,D,20241024,93.25,94.05,92.09,93.81,218700 ACCO,D,20241024,4.89,4.91,4.79,4.87,446700 ACEL,D,20241024,11.23,11.24,11.12,11.14,115400 ACH.W,D,20241024,0.33,0.349,0.316,0.3275,250700 ACHR,D,20241024,3.15,3.285,3.05,3.09,14628400 ACI,D,20241024,19,19.05,18.77,18.77,1845700 ACM,D,20241024,105.13,105.83,104.29,104.89,446100 ACN,D,20241024,367.5,373.44,363.75,364.23,2311900 ACP,D,20241024,6.52,6.57,6.47,6.57,764100 ACR,D,20241024,15.29,15.35,15.26,15.32,11300 ACR-C,D,20241024,24.9084,24.9084,24.84,24.86,10000 ACR-D,D,20241024,23.1,23.1,22.97,22.97,1200 ACRE,D,20241024,6.59,6.6,6.47,6.59,274100 ACV,D,20241024,21.23,21.3099,21.01,21.06,37600 ADC,D,20241024,76.48,77.4699,74.92,75,1096000 ADC-A,D,20241024,20.91,21.06,20.84,20.94,22500 ADCT,D,20241024,2.99,3.01,2.83,2.89,512500 ADM,D,20241024,56.15,56.58,55.74,56.5,1888200 ADNT,D,20241024,21.76,21.9,20.8801,20.93,928700 ADT,D,20241024,7.38,8.25,7.27,8.14,29083400 ADX,D,20241024,21.66,21.725,21.59,21.66,136800 AEE,D,20241024,89.34,89.54,88.83,89.01,945300 AEFC,D,20241024,22.01,22.02,21.9001,22,29900 AEG,D,20241024,6.41,6.44,6.4,6.44,1307400 AEM,D,20241024,88.83,89,85.955,87.93,4464200 AEO,D,20241024,19.72,20.02,19.485,19.69,2580500 AER,D,20241024,95.61,95.72,94.94,95.45,480200 AES,D,20241024,17.06,17.165,16.85,16.98,6478700 AESI,D,20241024,19.88,19.9761,19.33,19.63,950700 AEV.W,D,20241024,0.0507,0.056,0.0507,0.056,600 AEVA,D,20241024,4.24,4.45,4.06,4.09,231000 AFB,D,20241024,11.31,11.35,11.22,11.23,53900 AFG,D,20241024,131.96,132.96,131.93,132.61,284100 AFGB,D,20241024,24.77,24.88,24.75,24.88,4900 AFGC,D,20241024,22.62,22.964,22.52,22.52,9600 AFGD,D,20241024,24.5,24.6,24.48,24.55,3900 AFGE,D,20241024,20.31,20.45,20.23,20.45,4100 AFL,D,20241024,112.46,112.69,111.58,112.01,1166300 AG,D,20241024,7.89,7.946,7.55,7.82,12514700 AGCO,D,20241024,99.7,100.24,98.35,100.07,517100 AGD,D,20241024,10.4,10.529,10.36,10.38,89600 AGI,D,20241024,21.2,21.2699,20.62,21.09,2445200 AGL,D,20241024,2.72,2.76,2.65,2.69,2706800 AGM,D,20241024,184.59,185.56,182.88,185.56,50600 AGM-D,D,20241024,24.21,24.2999,24.21,24.23,2100 AGM-E,D,20241024,23.97,23.9815,23.91,23.91,2200 AGM-F,D,20241024,22.45,22.5499,22.3599,22.3599,3000 AGM-G,D,20241024,21.4999,21.4999,21.01,21.04,6500 AGM.A,D,20241024,147.84,147.84,144.11,144.21,700 AGO,D,20241024,84.68,85.38,84.25,85.17,215200 AGR,D,20241024,35.68,35.85,35.67,35.78,531800 AGRO,D,20241024,11.7,11.72,11.53,11.68,501300 AGS,D,20241024,11.61,11.63,11.61,11.61,113100 AGX,D,20241024,122.15,124.79,120.7801,122.03,248300 AHH,D,20241024,11.08,11.125,11.04,11.1,441600 AHH-A,D,20241024,23.705,24.18,23.705,24.11,14000 AHL-C,D,20241024,26.28,26.28,26.02,26.08,9900 AHL-D,D,20241024,21.22,21.22,20.9,20.96,10100 AHL-E,D,20241024,21.28,21.2956,21.04,21.154,4900 AHR,D,20241024,25.79,26.04,25.76,25.89,958500 AHT,D,20241024,0.531,0.5543,0.5202,0.5498,340400 AHT-D,D,20241024,16.19,16.19,16.19,16.19,600 AHT-H,D,20241024,14.4,14.4,14.4,14.4,100 AI,D,20241024,24.8,25.22,24.68,25,1862100 AIFD,D,20241024,27.5,27.6707,27.5,27.6707,4500 AIG,D,20241024,77.83,77.9,76.96,77.68,2025200 AIN,D,20241024,73.32,73.505,70.8,71.48,210400 AIO,D,20241024,22.44,22.6,21.96,21.96,91900 AIR,D,20241024,61.19,61.82,60.5,61.23,230700 AIT,D,20241024,232,240.45,229.42,231.97,641900 AIV,D,20241024,8.61,8.65,8.565,8.61,564500 AIZ,D,20241024,194.99,195.27,193,194.73,243300 AIZN,D,20241024,22.52,22.7858,22.38,22.4157,5600 AJG,D,20241024,290,290,286.7125,287.55,938100 AJX,D,20241024,3.25,3.29,3.17,3.25,135600 AKA,D,20241024,24,25.14,24,24.93,5200 AKO.B,D,20241024,19.01,19.14,18.89,18.89,4000 AKR,D,20241024,24.36,24.48,24.2,24.27,525900 AL,D,20241024,44.15,44.45,43.38,44.25,690500 ALB,D,20241024,95.45,96.1,93.14,95.15,1422000 ALB-A,D,20241024,45.78,46,44.27,44.74,363600 ALC,D,20241024,94.46,94.74,94.0771,94.39,420600 ALE,D,20241024,64.2,64.4,64.2,64.34,145000 ALEX,D,20241024,18.23,18.39,18.23,18.32,249300 ALG,D,20241024,169.31,170.29,167.5,168.97,104800 ALIT,D,20241024,7.14,7.225,7.09,7.09,1448200 ALK,D,20241024,46,46.62,45.21,45.61,2128600 ALL,D,20241024,193.41,194.46,191.6,192,977600 ALL-B,D,20241024,25.99,26.11,25.99,26.04,17500 ALL-H,D,20241024,23.42,23.87,23.19,23.85,199600 ALL-I,D,20241024,22.43,22.55,22.29,22.5,31900 ALL-J,D,20241024,27.53,27.71,27.52,27.65,62200 ALLE,D,20241024,142.34,146.4,141.89,145.27,1861100 ALLY,D,20241024,34.63,34.635,34.06,34.49,2285800 ALSN,D,20241024,98.13,99.41,97.68,99.39,340800 ALT-A,D,20241024,25.55,25.57,25.52,25.52,800 ALTG,D,20241024,6.31,6.41,6.06,6.12,143100 ALTM,D,20241024,5.52,5.53,5.49,5.5,23404400 ALUR,D,20241024,0.75,0.7519,0.7,0.72,54500 ALV,D,20241024,98.56,98.56,94.265,95.04,1043900 ALX,D,20241024,227.1,227.945,225.55,226.7,6200 AM,D,20241024,14.89,15.01,14.805,15,2223400 AMB.T,D,20241024,0.0832,0.0832,0.076,0.079,7600 AMBC,D,20241024,11.5,11.66,11.46,11.58,300900 AMBP,D,20241024,3.85,4.015,3.77,3.91,2148300 AMC,D,20241024,4.23,4.38,4.16,4.36,5966000 AMCR,D,20241024,11.02,11.07,10.92,11.07,5205000 AME,D,20241024,166.81,167.59,165.419,166.58,1096700 AMG,D,20241024,189.42,191.01,188.5,190.07,200800 AMH,D,20241024,39.12,39.35,38.575,38.62,1995100 AMH-G,D,20241024,24.38,24.4,24.2429,24.34,25800 AMH-H,D,20241024,25.23,25.38,25.16,25.16,11200 AMN,D,20241024,39.6,40.5,39.235,39.41,663800 AMP,D,20241024,500.54,506.7299,487.13,504.21,726500 AMP.V,D,20241024,0.15,0.15,0.12,0.15,47000 AMPS,D,20241024,3.43,3.5,3.35,3.4,738100 AMPX,D,20241024,1.56,1.58,1.4,1.45,2522500 AMPY,D,20241024,6.72,6.81,6.67,6.79,235100 AMR,D,20241024,199.8,204.54,198.01,203.37,182200 AMRC,D,20241024,31.53,31.91,30.71,31.56,329600 AMT,D,20241024,226,228.8,225.8,225.93,1618200 AMTB,D,20241024,21.26,21.26,20.25,20.66,188500 AMTD,D,20241024,1.31,1.38,1.3,1.38,20200 AMTM,D,20241024,29.45,30.22,28.9697,29.97,1485200 AMWL,D,20241024,9.98,10.43,9.5,10.1,96200 AMX,D,20241024,16.66,16.775,16.49,16.57,1544400 AN,D,20241024,163.67,164.055,161.265,163.2,737500 ANET,D,20241024,396.51,398.38,394.3,395.7,1113200 ANF,D,20241024,149.01,150.14,141.77,142.64,1482300 ANG-A,D,20241024,25.09,25.11,25.0163,25.09,20800 ANG-B,D,20241024,25.02,25.11,25.0189,25.06,244300 ANRO,D,20241024,4.31,4.75,4.04,4.13,2819300 ANVS,D,20241024,9.25,9.61,9,9.07,139400 AOD,D,20241024,8.89,8.95,8.85,8.95,785600 AOMN,D,20241024,25.07,25.1499,25.01,25.05,24900 AOMR,D,20241024,9.55,9.55,9.395,9.42,112500 AON,D,20241024,358.03,360,356.3,356.85,1119500 AORT,D,20241024,26.93,27.04,26.46,26.61,155500 AOS,D,20241024,77.2,78,76.53,77.34,851400 AP,D,20241024,1.83,1.9799,1.8,1.93,33400 APAM,D,20241024,43.44,43.7489,43.19,43.49,348700 APD,D,20241024,325.4,325.8,320.387,322.1,1588500 APG,D,20241024,33.6,34.265,33.29,34.2,2344100 APH,D,20241024,69.46,70.16,68.663,69.8,9833300 APLE,D,20241024,14.74,14.935,14.68,14.93,1105900 APO,D,20241024,144.62,146.7,143.54,146.29,3174300 APO-A,D,20241024,77.14,77.9999,77.14,77.85,115500 APOS,D,20241024,26.98,27.09,26.84,27.07,33700 APTV,D,20241024,70.35,71.39,67.5,68.31,3187800 AQN,D,20241024,5.04,5.08,4.875,4.92,9050600 AQNB,D,20241024,25.69,25.69,25.48,25.6,46500 AR,D,20241024,27.17,27.905,26.68,27.69,4403500 ARC,D,20241024,3.43,3.44,3.42,3.43,99700 ARCH,D,20241024,140.24,141.5,139.47,141.1,260000 ARCO,D,20241024,8.95,9.11,8.95,9.09,951000 ARDC,D,20241024,15,15.1,14.96,15,61700 ARDT,D,20241024,19.25,19.64,17.77,17.9,444400 ARE,D,20241024,119.53,120.58,116.3,116.35,1500000 ARE-B,D,20241024,53.94,55.68,53.75,54.59,669000 ARES,D,20241024,168.73,171.05,167.865,170.83,860600 ARG-A,D,20241024,24.72,24.82,24.72,24.815,2900 ARGD,D,20241024,22.29,22.35,22.22,22.29,5800 ARI,D,20241024,8.8,8.87,8.71,8.86,834600 ARIS,D,20241024,15.39,15.48,15.012,15.29,329300 ARL,D,20241024,15.2,15.2,14.41,14.41,3200 ARLO,D,20241024,10.91,10.97,10.735,10.88,426200 ARMK,D,20241024,38.35,38.5,37.885,37.97,4273600 AROC,D,20241024,20.36,20.37,19.84,20.11,1244700 ARR,D,20241024,19.61,19.7,19.23,19.62,1846500 ARR-C,D,20241024,23.16,23.25,23.045,23.1703,5900 ARW,D,20241024,132.83,134.22,131.685,133.91,346000 AS,D,20241024,17.71,18.21,17.57,17.89,1631300 ASA,D,20241024,22.45,22.5,22.01,22.33,59800 ASAI,D,20241024,6.36,6.595,6.31,6.57,893300 ASAN,D,20241024,11.94,12.095,11.805,11.95,1043000 ASB,D,20241024,22.59,22.72,22.11,22.68,2383000 ASB-E,D,20241024,23.33,23.4699,23.0723,23.0723,2600 ASB-F,D,20241024,22.05,22.05,21.9,21.9,4600 ASBA,D,20241024,24.73,24.8797,24.7051,24.75,24200 ASC,D,20241024,15.15,15.245,14.82,14.88,526800 ASG,D,20241024,5.6,5.65,5.5801,5.6,76100 ASGI,D,20241024,20.05,20.09,19.9306,19.97,85400 ASGN,D,20241024,93.83,95.26,91.73,93.87,696700 ASH,D,20241024,85.64,85.64,84.64,84.97,289800 ASIX,D,20241024,29.16,29.18,28.5707,29.18,151800 ASPN,D,20241024,20,20.17,19.12,19.4,2463900 ASR,D,20241024,267.79,272.49,267.03,267.2,38200 ASX,D,20241024,10.15,10.19,10.03,10.12,4400800 ATC-D,D,20241024,25.59,25.59,25.59,25.59,200 ATC-H,D,20241024,25.36,25.4,25.2938,25.2938,8600 ATEN,D,20241024,14.49,14.53,14.23,14.32,316800 ATGE,D,20241024,73.5,74.66,72.15,72.77,344700 ATH-A,D,20241024,25.02,25.16,24.8901,25.09,22200 ATH-B,D,20241024,22.47,22.6482,22.47,22.61,11700 ATH-C,D,20241024,25.05,25.0767,25,25.04,258100 ATH-D,D,20241024,19.64,19.76,19.52,19.5293,40400 ATH-E,D,20241024,26.51,26.6699,26.45,26.6699,17200 ATHM,D,20241024,28.85,29.005,28.11,28.65,438600 ATHS,D,20241024,25.55,25.62,25.51,25.54,41200 ATI,D,20241024,61.98,62.26,60.41,61.49,1684700 ATIP,D,20241024,5.87,6.3,5.77,5.83,118200 ATKR,D,20241024,86.39,86.64,84.71,85.97,378600 ATMU,D,20241024,39.07,39.92,38.79,39.87,1378100 ATO,D,20241024,143.43,143.79,142.26,142.67,587400 ATR,D,20241024,168.32,168.33,166.145,166.55,547300 ATS,D,20241024,31.22,31.41,30.15,30.3,204100 ATUS,D,20241024,2.36,2.5,2.34,2.44,3195000 AU,D,20241024,30.47,30.48,29.43,29.97,2125600 AUB,D,20241024,36.74,37.3,36.58,37.1,1486700 AUB-A,D,20241024,24.56,24.65,24.5,24.52,12000 AUNA,D,20241024,7.08,7.13,6.94,7.03,6100 AVA,D,20241024,38.61,38.74,38.12,38.36,323300 AVAL,D,20241024,2.03,2.04,2.03,2.04,10900 AVB,D,20241024,230.85,231.38,228.7,229.77,649900 AVD,D,20241024,5.32,5.43,5.3,5.36,273400 AVK,D,20241024,11.35,11.35,11.21,11.26,269800 AVNS,D,20241024,22.48,22.809,22.21,22.22,151300 AVNT,D,20241024,48.12,48.12,47.25,48.06,423400 AVTR,D,20241024,23.85,23.88,23.27,23.27,8596700 AVY,D,20241024,203.09,206.315,202.71,204.96,827600 AWF,D,20241024,10.92,10.96,10.904,10.92,144600 AWI,D,20241024,139.75,140.19,137.5,140.02,204000 AWK,D,20241024,142.39,142.97,139.735,139.8,712500 AWP,D,20241024,4.41,4.48,4.4,4.48,381700 AWR,D,20241024,84.39,84.76,83.105,83.34,129500 AX,D,20241024,66.13,66.77,65.29,66.64,416000 AXL,D,20241024,6.13,6.16,5.95,6.14,2021300 AXP,D,20241024,270.23,271.23,268.71,269.98,3490600 AXR,D,20241024,28.48,28.795,27.6202,28.3,55500 AXS,D,20241024,81.18,81.615,80.72,81.17,331000 AXS-E,D,20241024,22.36,22.4884,22.32,22.4,16100 AXTA,D,20241024,35.35,35.72,34.985,35.58,1770900 AYI,D,20241024,297.45,299.21,293.35,298.97,274200 AZEK,D,20241024,42.25,42.64,41.885,42.61,1058600 AZO,D,20241024,3146.28,3171.18,3112.33,3153.25,110900 AZUL,D,20241024,2.85,3,2.84,2.89,1204600 AZZ,D,20241024,76.09,76.75,75.26,76.17,95000 B,D,20241024,46.68,46.72,46.65,46.7,538000 BA,D,20241024,152.61,155.89,151.98,155.2,9774300 BABA,D,20241024,96.79,97.41,95.52,96.36,13602800 BAC,D,20241024,42.32,42.66,41.97,42.65,28392000 BAC-B,D,20241024,25.5,25.63,25.45,25.59,132200 BAC-E,D,20241024,24.54,24.7511,24.46,24.5521,22800 BAC-K,D,20241024,25.32,25.32,25.153,25.27,49600 BAC-L,D,20241024,1251.1,1253.63,1244.83,1246.25,9900 BAC-M,D,20241024,24.25,24.33,24.16,24.24,97400 BAC-N,D,20241024,22.74,22.86,22.62,22.72,420600 BAC-O,D,20241024,20.18,20.23,20.1,20.12,400700 BAC-P,D,20241024,19.24,19.24,19,19.02,95400 BAC-Q,D,20241024,19.88,19.93,19.72,19.79,119300 BAC-S,D,20241024,22.37,22.37,22.16,22.2,45800 BAH,D,20241024,163.56,167.09,162.99,166.55,1309100 BAK,D,20241024,6.18,6.25,6.03,6.16,552100 BALL,D,20241024,65.43,65.44,64.485,64.62,1504400 BALY,D,20241024,17.36,17.41,17.36,17.38,192600 BAM,D,20241024,50.9,52.63,50.84,52.51,1915800 BAN-F,D,20241024,24.2,24.38,24.09,24.27,17300 BANC,D,20241024,15.5,15.651,15.295,15.45,2971200 BAP,D,20241024,188.91,189.33,187.53,188.72,113000 BARK,D,20241024,1.4,1.44,1.37,1.39,946700 BAX,D,20241024,36.71,37.095,36.48,36.73,2767200 BB,D,20241024,2.47,2.51,2.41,2.42,5535700 BBA.W,D,20241024,0.1701,0.18,0.17,0.1746,22000 BBAI,D,20241024,1.63,1.655,1.6,1.63,2914900 BBAR,D,20241024,11.4,12.39,11.38,12.37,956900 BBD,D,20241024,2.62,2.66,2.61,2.64,28555300 BBDC,D,20241024,9.8,9.87,9.744,9.86,209200 BBDO,D,20241024,2.3,2.35,2.287,2.35,6600 BBN,D,20241024,16.57,16.74,16.55,16.68,404700 BBU,D,20241024,22.86,22.89,22.04,22.2,9000 BBUC,D,20241024,24.72,24.72,23.76,23.92,24300 BBVA,D,20241024,9.87,9.89,9.74,9.82,1059400 BBW,D,20241024,37,37.35,36.715,37.32,133000 BBWI,D,20241024,29.74,30.14,29.41,29.95,3728700 BBY,D,20241024,93.59,94.23,93,94.12,1324400 BC,D,20241024,77.74,80.54,76.07,79.96,1080800 BC-A,D,20241024,25.11,25.114,24.98,25,3000 BC-B,D,20241024,24.9,25.05,24.85,24.85,10000 BC-C,D,20241024,25.14,25.14,24.75,24.75,16200 BCAT,D,20241024,16.11,16.19,16.1,16.12,222800 BCC,D,20241024,134.57,136.97,133.74,136.97,230100 BCE,D,20241024,33.33,33.33,32.9099,33.14,1466200 BCH,D,20241024,24.77,24.86,24.61,24.75,134000 BCO,D,20241024,103.32,103.32,101.58,102.21,244200 BCS,D,20241024,13.09,13.2,12.97,13.18,11844700 BCSF,D,20241024,16.75,16.89,16.64,16.86,149900 BCX,D,20241024,9.54,9.54,9.38,9.45,154800 BDC,D,20241024,116.95,118.51,116.9,117.54,213900 BDJ,D,20241024,8.7,8.7045,8.67,8.7,288100 BDN,D,20241024,5.4,5.4699,5.24,5.44,5609500 BDX,D,20241024,240.8,241.87,238.51,238.62,836700 BE,D,20241024,9.18,9.485,9.045,9.19,5899100 BEDU,D,20241024,1.99,1.9901,1.9,1.9,3900 BEKE,D,20241024,20.5,20.625,20.18,20.43,7579400 BEN,D,20241024,20.24,20.34,20.07,20.23,2055300 BEP,D,20241024,27.75,28.17,27.24,27.76,561500 BEP-A,D,20241024,21.27,21.445,21.27,21.4095,1600 BEPC,D,20241024,33.8,34.26,33.11,33.45,1190300 BEPH,D,20241024,17.25,17.38,16.97,17.37,10600 BEPI,D,20241024,17.82,17.9,17.63,17.88,4700 BEPJ,D,20241024,25.5,25.66,25.5,25.61,4100 BERY,D,20241024,68.41,69.22,67.81,68.49,764400 BEST,D,20241024,2.7,2.7,2.6901,2.7,1500 BF.A,D,20241024,47.98,48.18,47.7412,48.17,49100 BF.B,D,20241024,48.89,49.03,48.6,48.98,1173300 BFAM,D,20241024,132,132.445,129.9,130.01,534000 BFH,D,20241024,50.63,51.52,48.96,50.06,1044500 BFK,D,20241024,10.25,10.28,10.17,10.18,80900 BFL.W,D,20241024,0.0799,0.0799,0.0798,0.0799,19000 BFLY,D,20241024,1.68,1.81,1.67,1.76,2154300 BFS,D,20241024,40.07,40.18,39.75,39.95,36600 BFS-D,D,20241024,23.05,23.14,23.005,23.14,1200 BFS-E,D,20241024,23.28,23.37,23.2,23.25,5400 BFZ,D,20241024,11.94,11.94,11.845,11.87,56700 BG,D,20241024,89.18,90.28,88.67,90.21,1222700 BGB,D,20241024,12.31,12.32,12.24,12.25,181700 BGH,D,20241024,15.38,15.4,15.22,15.25,51800 BGR,D,20241024,13.05,13.06,12.95,13.01,45600 BGS,D,20241024,8.17,8.305,8.16,8.23,692900 BGSF,D,20241024,8.01,8.045,7.886,8.03,11400 BGT,D,20241024,12.99,13.01,12.8774,12.93,76400 BGX,D,20241024,12.62,12.66,12.61,12.66,59600 BGY,D,20241024,5.65,5.66,5.6201,5.66,207500 BH,D,20241024,170.9,170.94,168.31,170.94,1100 BHC,D,20241024,8.11,8.25,8.07,8.12,929300 BHE,D,20241024,43.33,44.28,43.2,44.26,202500 BHK,D,20241024,11.42,11.4699,11.38,11.43,116200 BHLB,D,20241024,27.26,27.9,26.7025,27.3,400200 BHP,D,20241024,56.28,56.31,55.455,56.16,1770900 BHR,D,20241024,3.01,3.04,3,3.02,142900 BHR-B,D,20241024,14.65,14.77,14.5501,14.7,1100 BHR-D,D,20241024,21.75,21.85,21.7,21.85,1000 BHV,D,20241024,11.04,11.0401,11.015,11.015,4100 BHVN,D,20241024,53.04,54.75,51.75,52.36,502400 BIGZ,D,20241024,7.48,7.57,7.48,7.55,476900 BILL,D,20241024,55.7,56.275,55.1,55.1,714800 BIO,D,20241024,335.21,336.0099,327.65,328.08,171700 BIP,D,20241024,35.13,35.45,35,35.35,254600 BIP-A,D,20241024,20.4261,20.4261,20.4261,20.4261,700 BIP-B,D,20241024,19.94,20.24,19.94,20.22,2300 BIPC,D,20241024,43.5,43.69,43.0781,43.57,183700 BIPH,D,20241024,19.81,19.91,19.5098,19.8,3500 BIPI,D,20241024,19.98,19.98,19.53,19.72,8900 BIPJ,D,20241024,25.16,25.37,25.16,25.35,2100 BIRK,D,20241024,50.63,50.64,49.23,49.51,650300 BIT,D,20241024,14.74,14.8,14.7,14.71,73300 BJ,D,20241024,85.67,86.11,84.69,85.12,977000 BK,D,20241024,76.5,76.73,76.103,76.5,2823000 BKD,D,20241024,6.13,6.24,6.105,6.21,1610300 BKE,D,20241024,42.8,43.14,42.45,42.9,253300 BKH,D,20241024,61.08,61.24,60.14,60.42,309300 BKKT,D,20241024,10.77,11.2799,10.77,11.03,36800 BKN,D,20241024,12.75,12.75,12.55,12.62,32400 BKS.W,D,20241024,0.0375,0.0399,0.0323,0.0365,41300 BKSY,D,20241024,6.18,6.57,6.058,6.49,1287500 BKT,D,20241024,12.05,12.05,11.95,11.98,88900 BKU,D,20241024,35.19,35.465,34.4841,35.41,801300 BKV,D,20241024,18.26,18.28,18,18.19,392200 BLCO,D,20241024,20.09,20.35,20.08,20.18,488700 BLD,D,20241024,374.46,377.62,368.47,371.77,188200 BLDR,D,20241024,179.31,182.35,177.67,181.66,837000 BLE,D,20241024,10.92,10.93,10.73,10.8,130000 BLK,D,20241024,991.04,992.03,983.23,984,353600 BLND,D,20241024,3.37,3.54,3.33,3.45,1770100 BLW,D,20241024,14.34,14.34,14.15,14.17,136600 BLX,D,20241024,32.96,32.96,32.42,32.64,59300 BMA,D,20241024,71.41,77.48,71.2592,76.84,323800 BME,D,20241024,41.03,41.15,40.6801,40.94,31400 BMEZ,D,20241024,15.56,15.67,15.52,15.52,201000 BMI,D,20241024,202.94,202.94,199.965,201.19,150000 BML-G,D,20241024,22.65,22.8,22.54,22.68,7500 BML-H,D,20241024,22.68,22.77,22.52,22.76,14900 BML-J,D,20241024,24,24.02,23.852,24.02,13400 BML-L,D,20241024,24.09,24.2724,24.06,24.14,15700 BMN,D,20241024,25.23,25.23,24.5,24.61,31500 BMO,D,20241024,92.84,93.85,92.68,93.39,942000 BMY,D,20241024,52.9,53.4,52.415,52.92,7103100 BN,D,20241024,54.5,54.93,54.17,54.28,1126400 BNED,D,20241024,10.31,10.4,10.01,10.18,68900 BNH,D,20241024,18.36,18.36,17.974,18.27,15600 BNJ,D,20241024,17.15,17.3699,17.15,17.34,11400 BNL,D,20241024,18.24,18.31,18.08,18.1,831900 BNS,D,20241024,52.49,52.71,52.04,52.44,2563800 BNT,D,20241024,53.43,54.91,53.43,54.14,33800 BNY,D,20241024,10.69,10.7,10.5787,10.6,18300 BOC,D,20241024,15.07,15.25,15.02,15.17,88600 BODI,D,20241024,6.35,6.52,6.3,6.39,6700 BOE,D,20241024,11.35,11.41,11.28,11.34,160700 BOH,D,20241024,65,66.79,64.391,66.67,534200 BOH-A,D,20241024,17.3,17.33,17.1999,17.25,9200 BOH-B,D,20241024,26.34,26.43,26.25,26.43,41000 BOND,D,20241024,92.15,92.4557,92.1068,92.3,181400 BOOT,D,20241024,162.85,163.495,159.395,160.78,496800 BORR,D,20241024,4.69,4.73,4.59,4.67,3160200 BOW,D,20241024,30.3,30.4,29.245,29.51,2249200 BOWL,D,20241024,11.61,11.7699,11.15,11.29,342800 BOX,D,20241024,32.27,32.55,32.075,32.17,2437800 BP,D,20241024,31.56,31.6388,31.08,31.3,5995600 BPT,D,20241024,1.13,1.14,1.1,1.14,113700 BR,D,20241024,216.1,217.79,214.7886,216.76,454900 BRBR,D,20241024,65.39,65.52,64.63,65.07,564900 BRC,D,20241024,73.22,73.67,72.6,73.18,332400 BRCC,D,20241024,3.25,3.33,3.24,3.3,342400 BRDG,D,20241024,10.51,10.84,10.49,10.7,148700 BRFS,D,20241024,4.29,4.3482,4.275,4.32,1498300 BRK.A,D,20241024,691844.9,692021.3,682016,687000,1500 BRK.B,D,20241024,460.9,461.05,453.96,457.77,3793400 BRO,D,20241024,106.21,106.55,105.25,105.28,1110000 BROS,D,20241024,34.97,35.95,34.97,35.4,1890100 BRSP,D,20241024,5.35,5.4,5.32,5.37,480100 BRT,D,20241024,17.33,17.33,17.02,17.09,23900 BRW,D,20241024,7.43,7.46,7.3702,7.42,102800 BRX,D,20241024,27.88,28.135,27.85,27.88,1204300 BSAC,D,20241024,20.7,20.9,20.65,20.88,160000 BSBR,D,20241024,4.99,5.08,4.99,5.05,313800 BSIG,D,20241024,25.67,26.27,25.625,26.03,181300 BSL,D,20241024,14.18,14.18,14.04,14.053,41500 BSM,D,20241024,15,15.13,14.8494,15.11,332800 BST,D,20241024,36.38,36.6,36.3,36.41,67600 BSTZ,D,20241024,19.55,19.798,19.5,19.67,168100 BSX,D,20241024,88.37,88.7,85.03,85.1,10848600 BTA,D,20241024,10.29,10.29,10.2106,10.25,44800 BTCM,D,20241024,2.49,2.5999,2.47,2.53,25700 BTE,D,20241024,2.89,2.92,2.83,2.91,9981100 BTI,D,20241024,34.78,34.85,34.52,34.65,4064000 BTO,D,20241024,33.94,33.94,33.465,33.73,28200 BTT,D,20241024,21.16,21.22,21.1012,21.14,256500 BTU,D,20241024,24.38,24.54,24.05,24.44,1491700 BTZ,D,20241024,10.83,10.91,10.79,10.8,202700 BUD,D,20241024,64.81,64.9525,64.52,64.61,931500 BUI,D,20241024,23.56,23.65,23.4701,23.5,24700 BUR,D,20241024,13.93,14,13.7,13.79,539700 BURL,D,20241024,255.72,259,252.56,252.89,526300 BUXX,D,20241024,20.355,20.36,20.35,20.355,69300 BV,D,20241024,16.16,16.26,15.99,16.02,240700 BVN,D,20241024,13.57,13.61,13.24,13.51,829300 BW,D,20241024,2.43,2.49,2.3414,2.4,807100 BW-A,D,20241024,14.34,14.82,14.34,14.795,11400 BWA,D,20241024,34.4,34.45,33.27,33.45,2172400 BWG,D,20241024,8.58,8.6175,8.53,8.548,69100 BWLP,D,20241024,13.09,13.28,13.05,13.25,251500 BWMX,D,20241024,12.45,12.48,12.18,12.33,33500 BWNB,D,20241024,21.773,22.2,21.773,22.15,5500 BWSN,D,20241024,23.95,24.08,23.7,24.08,8400 BWXT,D,20241024,122.99,123.33,120.975,122.37,795000 BX,D,20241024,170.54,171.99,167.96,169.66,3531400 BXC,D,20241024,102.92,104.09,101.63,104.07,41900 BXMT,D,20241024,19.19,19.19,18.67,18.93,2647400 BXMX,D,20241024,13.72,13.75,13.6601,13.73,98200 BXP,D,20241024,87.12,87.88,86.61,87.6,922300 BXSL,D,20241024,31.13,31.575,31.09,31.56,976500 BY,D,20241024,26.87,26.88,26.39,26.54,355900 BYD,D,20241024,64.33,65.09,63.765,64.31,933400 BYM,D,20241024,11.65,11.66,11.5,11.57,84200 BYON,D,20241024,7.73,7.73,6.3,6.69,12410500 BZH,D,20241024,31.28,31.895,30.99,31.44,218300 C,D,20241024,63.01,63.2999,62.39,63,11420300 C-N,D,20241024,30.4,30.565,30.4,30.54,33900 CAAP,D,20241024,17.55,18.25,17.54,18.25,71200 CABO,D,20241024,346.75,348.32,343.75,345,63700 CACI,D,20241024,541,570.275,540.74,552.55,342600 CAD-A,D,20241024,22.5128,22.79,22.5128,22.79,4900 CADE,D,20241024,33.97,33.97,33.22,33.89,965200 CAE,D,20241024,18.37,18.425,18.16,18.35,345000 CAF,D,20241024,13.16,13.1978,13.03,13.03,28800 CAG,D,20241024,29.54,29.62,29.28,29.35,2695500 CAH,D,20241024,111.76,112.705,111.49,112.16,1040900 CAL,D,20241024,29.72,29.78,28.79,29.02,585700 CALX,D,20241024,37.33,37.91,37.2101,37.9,364800 CANG,D,20241024,1.78,1.91,1.78,1.89,105400 CAPL,D,20241024,21.29,21.674,21.1,21.61,50900 CARR,D,20241024,75.7,75.9194,72.75,72.9,10410100 CARS,D,20241024,15.44,15.79,15.43,15.77,373400 CAT,D,20241024,386.95,388.36,382.219,387.06,1844200 CATO,D,20241024,5.53,5.84,5.48,5.82,91000 CAVA,D,20241024,138,139.5,137.46,138.65,2038400 CB,D,20241024,295.01,295.67,293.45,293.96,962800 CBL,D,20241024,27.4,27.66,27.31,27.4,87000 CBNA,D,20241024,21,21.12,21,21.05,3800 CBRE,D,20241024,130.63,136.06,129,133.5,4569600 CBT,D,20241024,110.15,110.435,108.4,110.39,292900 CBU,D,20241024,58.42,58.77,57.055,58.41,228800 CBZ,D,20241024,65.86,66.88,65.48,66.54,384300 CC,D,20241024,18.48,18.65,18.03,18.6,1943300 CCI,D,20241024,110.8,111.98,110.8,111.45,2609300 CCIF,D,20241024,8.21,8.2397,8.17,8.22,78300 CCJ,D,20241024,54.91,55.21,53.18,53.85,4872500 CCK,D,20241024,95.77,95.81,94.645,95.2,633100 CCL,D,20241024,21.05,21.245,20.61,20.91,15605300 CCM,D,20241024,8.16,8.16,7.52,7.725,1100 CCO,D,20241024,1.6,1.62,1.57,1.61,692800 CCRD,D,20241024,12.58,13.25,12.58,13.1,55200 CCS,D,20241024,91.5,95.4,91.44,93.88,716000 CCU,D,20241024,11.61,11.64,11.565,11.64,110600 CCZ,D,20241024,60.45,61.22,59.85,60.1893,17700 CDE,D,20241024,7.43,7.43,6.91,7.11,9734100 CDLR,D,20241024,27.09,27.28,26.82,27.27,65500 CDP,D,20241024,31.95,32.21,31.94,32.02,594300 CDR-B,D,20241024,15.5,15.5,14.48,15.05,1300 CDR-C,D,20241024,14.69,14.95,14.42,14.51,53000 CDRE,D,20241024,37.79,37.86,37.055,37.07,84000 CE,D,20241024,130.34,130.34,127.33,129.78,499800 CEE,D,20241024,10.3,10.41,10.3,10.35,23100 CEIX,D,20241024,106.57,107.1332,105.495,106.51,240100 CEL.P,D,20241024,0.04,0.06,0.035,0.06,13000 CEPU,D,20241024,10.6,10.96,10.47,10.96,283200 CF,D,20241024,84.68,84.97,82.88,83.22,1340800 CFG,D,20241024,41.6,42.01,41.22,41.74,2952000 CFG-E,D,20241024,21.75,21.8199,21.62,21.68,14800 CFG-H,D,20241024,27.19,27.28,27.1,27.12,41800 CFR,D,20241024,125.71,127.669,124.01,127.49,556200 CFR-B,D,20241024,20.43,20.44,20.1001,20.34,4700 CGA,D,20241024,2,2.08,1.83,1.87,28400 CGAU,D,20241024,7.53,7.53,7.29,7.5,895100 CGV,D,20241024,13.15,13.15,13.1,13.1372,22400 CHCT,D,20241024,16.96,17.13,16.595,16.76,204900 CHD,D,20241024,103.02,103.38,102.23,102.62,1044200 CHE,D,20241024,590.76,598.194,590.76,596.85,67700 CHGG,D,20241024,1.64,1.67,1.57,1.62,2603100 CHH,D,20241024,132.37,142.545,132.355,141.35,772000 CHM-A,D,20241024,24.01,24.149,23.8014,23.9044,2800 CHM-B,D,20241024,24.85,24.85,24.8492,24.8492,1800 CHMI,D,20241024,3.39,3.4298,3.39,3.41,96800 CHN,D,20241024,12.6,12.6,12.4,12.45,48400 CHPT,D,20241024,1.29,1.34,1.27,1.3,8687100 CHT,D,20241024,37.91,37.91,37.665,37.73,69800 CHWY,D,20241024,27.5,27.82,26.77,27.09,3128400 CI,D,20241024,318.67,322.44,318.05,318.24,1646700 CIA,D,20241024,4.35,4.9,4.35,4.87,192300 CIB,D,20241024,31.19,31.95,31.14,31.94,210400 CICB,D,20241024,25.68,25.68,25.545,25.64,17600 CIEN,D,20241024,66.39,67.17,65.47,66.06,1154000 CIF,D,20241024,1.76,1.76,1.74,1.745,42900 CIG,D,20241024,1.91,1.95,1.9,1.95,785900 CIG.C,D,20241024,2.41,2.4875,2.41,2.48,800 CII,D,20241024,19.73,19.755,19.641,19.67,98700 CIM,D,20241024,15.38,15.525,15.265,15.51,322200 CIM-A,D,20241024,24.315,24.39,24.03,24.1712,6300 CIM-B,D,20241024,25.15,25.23,25.07,25.2,15200 CIM-C,D,20241024,23.37,23.42,23.35,23.42,5900 CIM-D,D,20241024,24.7,24.8,24.664,24.79,17800 CIMN,D,20241024,25.55,25.6025,25.5386,25.5386,4900 CIMO,D,20241024,25.77,25.775,25.65,25.65,2700 CINT,D,20241024,6.96,7.035,6.9,6.91,50800 CIO,D,20241024,5.78,5.81,5.63,5.67,150000 CIO-A,D,20241024,18.39,18.45,18.21,18.3,16600 CION,D,20241024,11.93,12.06,11.93,12.02,119200 CIVI,D,20241024,50.47,50.82,49.915,50.81,862900 CL,D,20241024,99,99.98,98.83,99.74,5259600 CLB,D,20241024,17.84,18.96,17.3,18.94,684700 CLB.W,D,20241024,0.2501,0.2501,0.2501,0.2501,200 CLBR,D,20241024,10.3,10.3,10.29,10.29,4200 CLCO,D,20241024,10.57,10.74,10.52,10.58,207700 CLD-A,D,20241024,22.93,23.56,22.93,23,29900 CLDT,D,20241024,8.2,8.31,8.14,8.3,406800 CLF,D,20241024,13.1,13.35,12.9701,13.3,6514100 CLH,D,20241024,257.45,257.45,254.415,255.49,109100 CLPR,D,20241024,6.49,6.8,6.48,6.68,167500 CLS,D,20241024,62.7,68.44,62.6,67.94,7506000 CLVT,D,20241024,6.59,6.6,6.46,6.47,1999800 CLW,D,20241024,27.42,27.77,27.18,27.54,208300 CLX,D,20241024,159.02,159.3,158.24,158.98,971700 CM,D,20241024,62.76,63.15,62.605,63.05,796800 CMA,D,20241024,62.04,63.3,61.77,62.94,1621700 CMBT,D,20241024,15.52,15.52,15.26,15.29,108600 CMC,D,20241024,51.57,52.55,51.5,51.86,925200 CMCM,D,20241024,4.25,4.25,4.06,4.12,34000 CMG,D,20241024,59.27,59.63,58.97,59.44,7048400 CMI,D,20241024,332.14,333.256,329.41,332.48,476900 CMP,D,20241024,13.58,13.74,13.04,13.47,457300 CMR-B,D,20241024,25.595,25.595,25.595,25.595,100 CMR-C,D,20241024,26.635,26.7099,26.51,26.5338,2100 CMR-D,D,20241024,26.75,26.75,26.5,26.7,3500 CMRE,D,20241024,13.51,13.57,13.28,13.53,246800 CMS,D,20241024,72.29,72.4,71.615,71.77,1236900 CMS-B,D,20241024,88.0966,88.0966,86,86,100 CMS-C,D,20241024,20.17,20.17,20.03,20.17,6900 CMSA,D,20241024,24.97,25.04,24.83,24.96,5800 CMSC,D,20241024,24.7,24.7,24.555,24.62,11400 CMSD,D,20241024,24.71,24.93,24.6801,24.82,41200 CMTG,D,20241024,6.54,6.62,6.4,6.46,192900 CMU,D,20241024,3.55,3.56,3.55,3.555,39200 CNA,D,20241024,49.56,49.77,49.37,49.53,210700 CNC,D,20241024,61.6,62.89,61.3,61.62,10130900 CNF,D,20241024,1.5,1.5,1.355,1.36,27400 CNH,D,20241024,11.11,11.2,11.024,11.18,6763500 CNI,D,20241024,111.34,112.68,110.22,110.82,1749900 CNK,D,20241024,28.12,28.45,27.99,28.21,1656300 CNM,D,20241024,45.45,45.795,45.08,45.6,865900 CNMD,D,20241024,62.51,63.625,62.01,62.31,243700 CNNE,D,20241024,18.8,19.07,18.7425,18.95,341600 CNO,D,20241024,35.28,35.28,34.59,34.83,461300 CNO-A,D,20241024,21.79,21.7999,21.5,21.79,1400 CNP,D,20241024,29.78,29.85,29.39,29.48,4401400 CNQ,D,20241024,35.22,35.61,34.75,35.1,2053200 CNS,D,20241024,100.85,101.095,100.135,100.46,261700 CNX,D,20241024,35.79,37.4,35.5,37.2,4152900 COD-A,D,20241024,24,24.11,23.9936,24.02,2800 COD-B,D,20241024,24.14,24.3,24.14,24.3,7900 COD-C,D,20241024,24.29,24.44,24.28,24.44,14600 CODI,D,20241024,20.95,21.07,20.77,20.8,167400 COF,D,20241024,155.2,155.42,152.22,153.26,3592600 COF-I,D,20241024,20.93,21.01,20.7133,20.89,91200 COF-J,D,20241024,20.04,20.05,19.84,19.97,88100 COF-K,D,20241024,19.85,19.89,19.71,19.74,7800 COF-L,D,20241024,19.19,19.19,18.88,18.89,55900 COF-N,D,20241024,18.32,18.32,18.03,18.14,91500 COHR,D,20241024,98.13,99.2199,96,96.71,1639800 COLD,D,20241024,26.47,26.66,26.295,26.31,684700 COMP,D,20241024,5.64,5.78,5.5,5.66,3441100 CON,D,20241024,21.46,21.5906,21.1,21.14,107800 COOK,D,20241024,3.07,3.09,3.01,3.05,107300 COP,D,20241024,105,105.1659,103.45,104.37,3504500 COR,D,20241024,234.24,236.95,233.64,235.16,866800 COTY,D,20241024,7.62,7.71,7.53,7.57,3026900 COUR,D,20241024,7.66,7.8,7.37,7.62,6353500 CP,D,20241024,78,79.51,77.2,78.51,3616000 CPA,D,20241024,101.53,101.53,99.68,100.84,288900 CPAC,D,20241024,5.9,5.98,5.9,5.98,2200 CPAY,D,20241024,351.09,353.89,342.83,343.89,658700 CPF,D,20241024,29.03,29.215,28.68,28.99,134000 CPK,D,20241024,121.44,121.75,119.65,120.21,61800 CPNG,D,20241024,25.4,25.74,25.28,25.61,5523000 CPRI,D,20241024,42.12,42.2084,41.46,41.6,18267700 CPS,D,20241024,13.54,13.5599,13.01,13.12,84400 CPT,D,20241024,121.1,121.64,120.305,120.35,684800 CQP,D,20241024,49.24,49.66,48.4,48.47,163700 CR,D,20241024,151.8,152.12,148.87,150.52,197600 CRBG,D,20241024,31.49,31.93,31.42,31.88,2352500 CRC,D,20241024,53.53,53.69,52.78,53.15,596300 CRD.A,D,20241024,11.35,11.73,11.35,11.45,64700 CRD.B,D,20241024,11.42,11.72,11.34,11.72,4800 CRGY,D,20241024,12.35,12.43,12.18,12.4,1125600 CRH,D,20241024,91.33,91.77,90.52,91.6,2217400 CRI,D,20241024,65.86,66.65,65.56,65.69,1127600 CRK,D,20241024,11.67,12.1,11.47,12.01,1500900 CRL,D,20241024,185,186.32,180.22,182.73,1053400 CRM,D,20241024,286.56,288.91,285.18,286.76,3210600 CRS,D,20241024,151.15,156.98,144.76,154.37,1359300 CRT,D,20241024,11.05,11.2334,10.9,10.9,18400 CSAN,D,20241024,8.15,8.296,8.09,8.28,329200 CSL,D,20241024,457.78,463.19,452.4,458.62,369900 CSR,D,20241024,71.06,71.27,70.02,70.89,57500 CSTM,D,20241024,10.9,10.915,10.605,10.85,5280100 CSV,D,20241024,32.33,32.4042,31.705,32.11,89100 CTA-A,D,20241024,64.4,65,64.4,65,500 CTA-B,D,20241024,76.66,76.66,76.66,76.66,300 CTBB,D,20241024,17.5,17.5,17.25,17.25,52900 CTDD,D,20241024,17.6,17.6,17.25,17.27,42100 CTLT,D,20241024,59.5,59.73,59.25,59.5,2907900 CTO,D,20241024,19.69,19.91,19.63,19.72,366300 CTO-A,D,20241024,24.41,24.62,24.405,24.5,13800 CTOS,D,20241024,3.27,3.27,3.17,3.2,372700 CTRA,D,20241024,23.79,24.025,23.575,23.99,3830700 CTRE,D,20241024,30.85,31.195,30.81,30.94,845700 CTRI,D,20241024,18.18,18.79,18.15,18.71,367200 CTS,D,20241024,47.59,47.61,46.94,47.42,112200 CTV,D,20241024,1.81,1.87,1.81,1.87,111500 CTVA,D,20241024,60.9,61.2,60.43,60.78,3673400 CUB-E,D,20241024,25.59,25.61,25.41,25.41,6400 CUB-F,D,20241024,25.35,25.45,25.23,25.3,6700 CUBB,D,20241024,21.45,21.45,21.45,21.45,100 CUBE,D,20241024,49.22,49.57,49.07,49.08,840100 CUBI,D,20241024,45.75,46.1,44.92,45.54,291600 CUK,D,20241024,19.2,19.395,18.805,19.09,1244900 CULP,D,20241024,5.65,5.85,5.12,5.7,8200 CURB,D,20241024,23.16,23.4,22.75,23.1,608400 CURV,D,20241024,3.88,3.92,3.63,3.67,233200 CUZ,D,20241024,31.3,31.43,31.09,31.37,1086300 CVE,D,20241024,16.81,16.9,16.504,16.74,7068300 CVE.W,D,20241024,11.8,11.8,11.8,11.8,300 CVEO,D,20241024,27.63,28,27.52,28,29800 CVI,D,20241024,23.95,24.09,23.45,23.94,700000 CVLG,D,20241024,51.46,51.98,49.17,51.36,99200 CVNA,D,20241024,198.9,203.24,196.33,200.22,2934400 CVS,D,20241024,56.69,57.18,56.09,56.12,8811300 CVX,D,20241024,151.13,151.45,149.38,150.45,5474200 CW,D,20241024,348.62,349.88,343.9,344.31,260000 CWAN,D,20241024,26.44,26.68,26.21,26.27,1242600 CWE.A,D,20241024,25.09,25.355,24.515,24.58,234900 CWEN,D,20241024,26.91,27.14,26.13,26.2,862400 CWH,D,20241024,20.99,21.22,20.73,21.16,1299800 CWK,D,20241024,12.97,13.865,12.92,13.55,3926500 CWT,D,20241024,53.03,53.06,51.75,52.14,263800 CX,D,20241024,5.94,6.03,5.86,6.02,5494200 CXE,D,20241024,3.85,3.85,3.805,3.83,208200 CXH,D,20241024,8.07,8.13,8.01,8.025,21900 CXM,D,20241024,7.14,7.23,7.11,7.21,2038700 CXT,D,20241024,55.25,55.25,54.345,54.73,229900 CXW,D,20241024,13.61,13.81,13.52,13.67,522100 CYD,D,20241024,12.14,12.14,12.02,12.08,10400 CYH,D,20241024,4.89,4.89,4.15,4.25,8336600 D,D,20241024,60.94,61.26,60.53,60.77,2591500 DAC,D,20241024,82.42,82.42,81.26,82.08,106300 DAL,D,20241024,55.28,55.76,54.115,54.77,5724600 DAN,D,20241024,10.33,10.43,10.04,10.3,1258900 DAO,D,20241024,4.99,5.02,4.7055,4.87,87200 DAR,D,20241024,36.5,39.33,36.5,37.76,3872200 DAVA,D,20241024,25.41,25.65,24.46,24.99,341100 DAY,D,20241024,64.9,65.84,64.665,65.06,872600 DB,D,20241024,17.09,17.16,16.9907,17.12,1412000 DBD,D,20241024,45.67,45.99,45.13,45.97,147400 DBI,D,20241024,5.88,5.99,5.65,5.67,1073200 DBL,D,20241024,15.34,15.37,15.32,15.37,70100 DBR-H,D,20241024,25.12,25.248,25.05,25.248,2800 DBR-I,D,20241024,25.1,25.24,25.1,25.16,12200 DBR-J,D,20241024,24.82,24.995,24.8,24.84,15100 DBRG,D,20241024,15.81,16.87,15.81,16.62,2125600 DCF,D,20241024,9.13,9.2395,9.13,9.17,32200 DCI,D,20241024,73.79,74.36,73.33,74.29,707100 DCO,D,20241024,62.23,62.25,61.16,61.39,25900 DD,D,20241024,84.75,84.79,83.545,84.23,1459400 DDD,D,20241024,2.94,2.99,2.83,2.86,1318000 DDL,D,20241024,3.41,3.62,3.33,3.62,1246000 DDS,D,20241024,378.24,388.3,377.5,382.42,107300 DDT,D,20241024,25.78,25.98,25.7501,25.81,5600 DE,D,20241024,408.99,411.7643,407.1685,411.07,718300 DEA,D,20241024,13.9,13.98,13.82,13.88,544900 DEC,D,20241024,11.67,11.69,11.51,11.67,110400 DECK,D,20241024,152.79,153.225,150.94,152.04,3673500 DEI,D,20241024,18.41,18.65,18.32,18.63,1028400 DELL,D,20241024,120.61,121.39,119.36,120.57,3638100 DEO,D,20241024,135.03,135.165,133.9578,134.44,445000 DESP,D,20241024,14.23,15.12,14.23,15,1540900 DFH,D,20241024,32.8,33.5,32.41,32.54,341500 DFIN,D,20241024,63.71,63.72,62.99,63.36,145000 DFP,D,20241024,20.6,20.68,20.45,20.5,64000 DFS,D,20241024,145.2,145.75,143.05,143.12,1396200 DG,D,20241024,81.18,81.67,80.7,81.4,2378700 DGX,D,20241024,157.59,160.95,156.91,157.99,1233200 DHF,D,20241024,2.62,2.63,2.59,2.6,240700 DHI,D,20241024,182.49,184.33,182.095,182.7,1627200 DHR,D,20241024,255.25,255.698,247.82,248,3989200 DHT,D,20241024,10.42,10.53,10.34,10.5,2127700 DHX,D,20241024,1.82,1.82,1.68,1.76,29800 DIAX,D,20241024,14.88,14.9299,14.77,14.78,62200 DIN,D,20241024,29.98,30.47,29.55,30.45,347500 DINO,D,20241024,42.81,43.025,42.46,42.91,1331200 DIS,D,20241024,96.6,96.8,95.2515,95.4,5015200 DIVY,D,20241024,26.9,26.9,26.76,26.7705,3100 DK,D,20241024,16.59,16.87,16.2,16.72,1908500 DKL,D,20241024,39,39.35,38.75,39.04,135400 DKS,D,20241024,207.36,209.17,203.58,204.52,627400 DLB,D,20241024,73.07,73.14,72.395,72.52,179200 DLN-A,D,20241024,25.56,25.72,25.5217,25.7068,4600 DLN-B,D,20241024,26.67,26.88,26.4011,26.86,10000 DLNG,D,20241024,3.78,3.91,3.78,3.88,23700 DLR,D,20241024,166.54,166.6,164.5,165.13,1479800 DLR-J,D,20241024,23.72,23.94,23.72,23.81,23500 DLR-K,D,20241024,24.87,25.0208,24.8383,24.96,4500 DLR-L,D,20241024,23.5,23.6799,23.495,23.63,9900 DLX,D,20241024,19,19,18.7,18.94,151800 DLY,D,20241024,15.84,15.95,15.82,15.88,95500 DM,D,20241024,4.92,4.95,4.86,4.87,314900 DMA,D,20241024,8.8,8.8921,8.8,8.85,21000 DMB,D,20241024,10.78,10.78,10.66,10.7,80400 DMO,D,20241024,12.11,12.15,12.0067,12.075,37500 DNA,D,20241024,9.25,9.28,7.83,7.94,1639200 DNB,D,20241024,10.95,10.97,10.775,10.78,1992500 DNMR,D,20241024,0.4393,0.45,0.3842,0.3955,631000 DNOW,D,20241024,12.01,12.06,11.72,11.85,1101900 DNP,D,20241024,9.69,9.7599,9.68,9.73,430700 DOC,D,20241024,23.05,23.26,22.875,23,8096600 DOCN,D,20241024,41.27,41.915,40.83,41.22,552800 DOCS,D,20241024,41.72,42.255,41.25,41.47,953000 DOLE,D,20241024,16.08,16.195,16,16.18,392900 DOUG,D,20241024,1.67,1.87,1.64,1.82,1218300 DOV,D,20241024,185.96,189.84,183.01,184.78,2620500 DOW,D,20241024,52.02,52.16,50.72,50.99,5804600 DPG,D,20241024,11.71,11.71,11.65,11.65,100300 DPZ,D,20241024,422.19,424.8999,414.96,415.11,465400 DQ,D,20241024,22.48,22.63,21.39,22,987100 DRD,D,20241024,12.58,12.7,12.01,12.33,338000 DRH,D,20241024,8.73,8.86,8.71,8.85,790300 DRH-A,D,20241024,25.84,25.85,25.712,25.85,4800 DRI,D,20241024,163.28,163.8102,161.57,162.57,788800 DRLL,D,20241024,28.7,28.7,28.415,28.5724,31000 DSL,D,20241024,12.52,12.55,12.5,12.52,435500 DSM,D,20241024,6.02,6.02,5.98,5.99,51200 DSMC,D,20241024,35.24,35.25,35.04,35.18,7500 DSTX,D,20241024,24.59,24.67,24.59,24.67,900 DSU,D,20241024,10.79,10.85,10.79,10.83,102700 DSX,D,20241024,2.24,2.31,2.2,2.3,463800 DSX-B,D,20241024,26.48,26.57,26.45,26.4741,1900 DSX.W,D,20241024,0.26,0.38,0.245,0.32,29900 DT,D,20241024,53.77,54.17,53.54,54.13,1782800 DTB,D,20241024,20.48,20.62,20.38,20.46,48700 DTC,D,20241024,1.3,1.3,1.25,1.26,166800 DTE,D,20241024,130,131.665,129.18,129.77,1575100 DTF,D,20241024,11.24,11.24,11.2,11.21,5700 DTG,D,20241024,21.07,21.195,20.92,20.95,14300 DTM,D,20241024,87.43,87.98,86.915,87.95,407000 DTW,D,20241024,24.3,24.3,24.04,24.12,13300 DUK,D,20241024,120.8,120.95,118.92,119.02,2283600 DUK-A,D,20241024,25.24,25.2444,25.16,25.22,28500 DUKB,D,20241024,24.98,25.05,24.98,25.02,17000 DV,D,20241024,16.43,17,16.3,16.81,2669000 DVA,D,20241024,162.77,163.96,160.0652,161.38,507400 DVN,D,20241024,39.71,39.86,39.264,39.51,4223000 DX,D,20241024,12.62,12.66,12.47,12.65,2973200 DX-C,D,20241024,25.2,25.3825,25.195,25.33,6700 DXC,D,20241024,20.08,20.18,19.93,19.94,656600 DXYZ,D,20241024,11.52,11.99,11.35,11.6,244900 DY,D,20241024,195.55,197.79,194.9,195.29,144300 E,D,20241024,30.81,30.9,30.55,30.9,333400 EAF,D,20241024,1.72,1.825,1.6635,1.82,925200 EAI,D,20241024,23.01,23.05,22.79,22.87,18500 EARN,D,20241024,7.02,7.02,6.91,6.94,349800 EAT,D,20241024,94.88,94.96,92.5,93.8,944900 EB,D,20241024,2.93,2.9724,2.85,2.89,856600 EBF,D,20241024,20.68,20.87,20.5284,20.75,102300 EBR,D,20241024,6.68,6.78,6.58,6.75,1010200 EBR.B,D,20241024,7.22,7.47,7.22,7.34,6100 EBS,D,20241024,8.79,9.13,8.61,9.06,1215800 EC,D,20241024,8.05,8.08,7.975,8.03,2206700 ECAT,D,20241024,17.24,17.28,17.18,17.25,82400 ECC,D,20241024,9.68,9.7,9.57,9.57,1406900 ECC-D,D,20241024,19.92,19.98,19.9,19.93,31700 ECCC,D,20241024,23.3,23.5332,23.3,23.5,4000 ECCF,D,20241024,24.92,24.94,24.91,24.94,2800 ECCV,D,20241024,23.14,23.14,23.02,23.05,1600 ECL,D,20241024,257.5,259.19,256.105,256.34,760800 ECO,D,20241024,29.19,29.265,28.6,29,187700 ECVT,D,20241024,6.35,6.35,6.085,6.18,969000 ED,D,20241024,107.38,107.75,106.69,107,1127300 EDD,D,20241024,4.8,4.82,4.72,4.82,668600 EDF,D,20241024,4.94,4.9999,4.94,4.998,36800 EDN,D,20241024,24.01,25.94,23.86,25.77,235100 EDR,D,20241024,29.3,29.33,28.55,28.76,3688300 EDU,D,20241024,60.81,61.78,60,61.17,2456000 EE,D,20241024,23.52,23.77,23.095,23.14,192500 EEA,D,20241024,8.85,8.85,8.85,8.85,300 EEX,D,20241024,4.52,4.63,4.5,4.6,99700 EFC,D,20241024,12.65,12.7,12.57,12.69,634500 EFC-A,D,20241024,25.11,25.11,25.11,25.11,200 EFC-B,D,20241024,22.39,22.4297,22.3857,22.4,900 EFC-C,D,20241024,25.32,25.6,25.3199,25.45,1900 EFC-E,D,20241024,25.5,25.5,25.4247,25.4247,500 EFR,D,20241024,12.73,12.77,12.68,12.69,46000 EFT,D,20241024,13.05,13.08,12.99,13.03,56200 EFX,D,20241024,272.91,273.89,270.08,271.76,1077600 EFXT,D,20241024,6.36,6.47,6.36,6.44,91800 EG,D,20241024,389.3,389.59,384.98,387.1,227500 EGF,D,20241024,10.01,10.01,10.01,10.01,100 EGO,D,20241024,18.2,18.25,17.545,17.99,1782500 EGP,D,20241024,180.01,180.899,175.83,178.53,605100 EGY,D,20241024,5.76,5.82,5.66,5.76,567200 EHAB,D,20241024,7,7.15,7,7.06,259500 EHC,D,20241024,95.71,96.08,94.65,94.66,414000 EHI,D,20241024,6.71,6.78,6.69,6.78,526300 EIC,D,20241024,16.19,16.23,16.13,16.2,70600 EICA,D,20241024,23.75,23.8026,23.75,23.8026,2400 EICB,D,20241024,25,25,24.925,24.94,3200 EICC,D,20241024,25.03,25.06,25,25.01,15900 EIG,D,20241024,47.91,48.52,47.62,48.52,108000 EIIA,D,20241024,25.27,25.27,24.87,24.95,28100 EIX,D,20241024,86.25,86.31,85.39,85.62,1066500 EL,D,20241024,88.07,88.99,87.11,88.63,2234300 ELAN,D,20241024,12.43,12.66,12.34,12.39,3063400 ELC,D,20241024,22.86,22.9,22.75,22.83,14900 ELF,D,20241024,105.92,107.8,104.65,107.2,1456500 ELME,D,20241024,17.46,17.635,17.345,17.43,507500 ELP,D,20241024,6.86,6.89,6.75,6.89,216300 ELPC,D,20241024,6.17,6.26,6,6.09,56500 ELS,D,20241024,70.35,71.41,69.95,69.99,998100 ELV,D,20241024,418.92,428.88,418.6,419.04,2352400 EMD,D,20241024,9.87,9.8819,9.83,9.86,259400 EME,D,20241024,445.96,447.5,441.6,446.11,265300 EMF,D,20241024,13.15,13.17,13.06,13.13,20500 EMN,D,20241024,107.73,108.03,106.03,106.72,637900 EMO,D,20241024,43.8,44.18,43.8,43.97,30000 EMP,D,20241024,22.93,22.99,22.89,22.89,9800 EMR,D,20241024,108.65,108.67,107.445,108.26,1845200 ENB,D,20241024,41.15,41.48,40.89,41.13,2875700 ENFN,D,20241024,8.83,9.08,8.83,9.02,225600 ENIC,D,20241024,2.77,2.83,2.77,2.82,457900 ENJ,D,20241024,23.42,23.425,23.1653,23.2,1600 ENLC,D,20241024,14.79,14.83,14.67,14.74,1478800 ENO,D,20241024,24.51,24.71,24.51,24.56,2300 ENOV,D,20241024,39.44,39.67,39.13,39.54,605200 ENR,D,20241024,32.4,32.77,32.4,32.7,357600 ENS,D,20241024,99.47,99.5,98.16,98.67,183400 ENV,D,20241024,62.76,62.81,62.67,62.7,402700 ENVA,D,20241024,89.16,89.3,86.61,88.36,213300 ENZ,D,20241024,1.13,1.16,1.118,1.16,35500 EOD,D,20241024,4.91,4.95,4.86,4.87,242600 EOG,D,20241024,125.18,125.49,123.63,124.44,1927800 EOI,D,20241024,20.16,20.19,20.0473,20.05,37000 EOS,D,20241024,22.35,22.39,22.04,22.28,85800 EOT,D,20241024,17.52,17.63,17.4769,17.56,44700 EPAC,D,20241024,43.3,43.75,42.665,43.74,337000 EPAM,D,20241024,194.37,194.67,190.67,190.98,263300 EPC,D,20241024,34.76,34.9,34.45,34.89,266200 EPD,D,20241024,29.09,29.18,28.985,29.03,3934200 EPR,D,20241024,47.28,47.545,47.075,47.12,302500 EPR-C,D,20241024,21.77,21.93,21.75,21.755,15300 EPR-E,D,20241024,30.26,30.41,30.19,30.41,1800 EPR-G,D,20241024,22.54,22.5453,22.14,22.28,8000 EPRT,D,20241024,33.06,34.37,33.05,33.36,1183200 EQBK,D,20241024,43.41,43.41,42.37,42.47,35800 EQC,D,20241024,19.6,19.93,19.6,19.8,2929400 EQC-D,D,20241024,25.38,25.38,25.38,25.38,2100 EQH,D,20241024,45.6,45.83,45.37,45.74,898700 EQH-A,D,20241024,22.81,22.92,22.68,22.69,52200 EQH-C,D,20241024,19.15,19.15,18.9601,18.9866,14300 EQNR,D,20241024,24.84,25.11,24.79,25.09,3367300 EQR,D,20241024,76.16,76.46,75.7,76.06,1255000 EQS,D,20241024,1.35,1.35,1.32,1.332,3600 EQT,D,20241024,36.42,37.19,36.04,36.96,4559200 EQV,D,20241024,9.9,9.9,9.89,9.89,134100 EQV.U,D,20241024,9.96,9.9601,9.94,9.94,12000 EQV.W,D,20241024,0.18,0.18,0.18,0.18,400 ERJ,D,20241024,34.37,35.21,34.37,34.92,968000 ERO,D,20241024,19.53,19.575,19.11,19.51,169700 ES,D,20241024,67.23,67.23,66.5,66.82,1499100 ESAB,D,20241024,111.4,111.49,108.86,111.09,372500 ESE,D,20241024,127.24,129.31,126.2,128.84,92200 ESI,D,20241024,27.1,27.42,26.515,26.98,3783100 ESNT,D,20241024,61.69,61.99,61.31,61.56,822700 ESRT,D,20241024,10.89,10.93,10.8,10.86,1619200 ESS,D,20241024,301.44,302.265,299.31,301.76,337400 ESTC,D,20241024,78.25,78.905,77.97,78.4,906800 ET,D,20241024,16.4,16.49,16.35,16.4,8999500 ET-I,D,20241024,11.9,11.9329,11.832,11.92,40200 ETB,D,20241024,14.34,14.41,14.33,14.39,35600 ETD,D,20241024,29.7,29.75,29.08,29.33,215200 ETG,D,20241024,19.1,19.1,18.925,19,75000 ETI.P,D,20241024,24.34,24.34,24.11,24.11,800 ETJ,D,20241024,9.23,9.23,9.15,9.19,114800 ETN,D,20241024,345,346.675,340.51,345.29,1407000 ETO,D,20241024,25.86,25.92,25.74,25.8,11100 ETR,D,20241024,137.04,137.7,136.71,137.47,1938900 ETV,D,20241024,13.85,13.9,13.8,13.86,111400 ETW,D,20241024,8.5,8.528,8.47,8.51,276000 ETWO,D,20241024,3.06,3.07,2.99,3.02,1877600 ETX,D,20241024,18.59,18.65,18.55,18.55,13300 ETY,D,20241024,14.65,14.6858,14.55,14.56,137000 EVC,D,20241024,2.2,2.22,2.18,2.2,91100 EVE.T,D,20241024,0.12,0.12,0.1188,0.12,10000 EVEX,D,20241024,3.42,3.46,3.32,3.4,242200 EVF,D,20241024,6.21,6.25,6.21,6.22,32600 EVG,D,20241024,11.12,11.167,11.1175,11.167,6800 EVH,D,20241024,23.01,23.915,22.74,22.77,2244600 EVN,D,20241024,10.68,10.68,10.52,10.59,105100 EVR,D,20241024,259.58,265.08,257.4,262.77,348300 EVRI,D,20241024,13.31,13.35,13.31,13.35,298800 EVT,D,20241024,24.5,24.5,24.24,24.34,80400 EVT.W,D,20241024,0.0156,0.0196,0.0155,0.0156,5600 EVTC,D,20241024,32.62,32.715,32.025,32.4,287000 EVTL,D,20241024,6.3,6.34,5.828,6.05,46700 EVTR,D,20241024,50.72,50.7993,50.63,50.74,275300 EW,D,20241024,71,71.58,70.15,70.35,6742200 EXG,D,20241024,8.45,8.4593,8.4,8.43,332600 EXK,D,20241024,5.52,5.57,5.28,5.46,5941900 EXP,D,20241024,286.25,290.58,283.825,289.45,397400 EXPD,D,20241024,121.01,121.01,119.17,119.58,826900 EXR,D,20241024,169.15,170.035,168.16,168.28,597700 EXTO,D,20241024,4.21,4.27,4.16,4.22,13000 F,D,20241024,11.24,11.25,11.07,11.24,44736400 F-B,D,20241024,25.01,25.1591,24.8601,25.08,19800 F-C,D,20241024,24.44,24.5,24.36,24.49,25100 F-D,D,20241024,25.4,25.7399,25.4,25.51,29100 FAF,D,20241024,64.04,65.36,63.1211,63.94,1397900 FBIN,D,20241024,86.95,88.05,86.18,87.88,1047200 FBK,D,20241024,48.54,48.77,47.76,48.65,132700 FBMS,D,20241024,32.06,33.67,32.06,33.22,141600 FBP,D,20241024,19.38,19.46,18.95,19.32,1354800 FBR-E,D,20241024,23.21,23.3,23.2,23.245,7800 FBRT,D,20241024,12.94,13.11,12.86,13.11,220500 FC,D,20241024,39.9,40.22,39.23,39.37,27500 FCF,D,20241024,16.98,16.99,16.68,16.96,389000 FCN,D,20241024,211.96,213.065,196.52,201.38,858100 FCPT,D,20241024,29.26,29.39,29,29.09,416100 FCRX,D,20241024,24.56,24.56,24.56,24.56,300 FCT,D,20241024,10.29,10.37,10.2,10.2,231800 FCX,D,20241024,47.99,48.2,46.65,46.84,10171700 FDP,D,20241024,28.86,28.99,28.73,28.95,128300 FDS,D,20241024,463.63,463.63,456.58,456.63,254200 FDX,D,20241024,277.92,278.69,270.7975,272.87,1635800 FE,D,20241024,44.35,44.49,43.985,44.09,2475700 FEDU,D,20241024,12.35,12.35,11.99,12.04,1200 FENG,D,20241024,2.97,2.97,2.97,2.97,1300 FERG,D,20241024,195.83,199.69,195.49,198.42,1630100 FET,D,20241024,14.4,14.4,14.06,14.29,20000 FF,D,20241024,6.1,6.21,6.1,6.16,282300 FFA,D,20241024,20.49,20.49,20.315,20.38,20000 FFC,D,20241024,16.12,16.17,16.0658,16.11,95000 FFWM,D,20241024,7.46,7.69,7.42,7.61,468100 FG,D,20241024,42.48,42.64,41.47,41.89,61200 FGB,D,20241024,4.15,4.18,4.15,4.16,40900 FGN,D,20241024,26.81,26.95,26.7,26.8,11500 FHI,D,20241024,37.95,38.98,37.95,38.6,956600 FHN,D,20241024,17.27,17.59,17.05,17.48,8187700 FHN-B,D,20241024,25.22,25.25,25.08,25.19,11000 FHN-C,D,20241024,24.96,25,24.96,25,1200 FHN-E,D,20241024,25,25,24.87,25,4700 FHN-F,D,20241024,20.94,20.943,20.29,20.3,7000 FI,D,20241024,202.52,204.5,202.01,203.29,2032800 FICO,D,20241024,2020.62,2024.425,1993.1,1994.05,190400 FIGS,D,20241024,6.11,6.27,6.08,6.22,1284700 FIHL,D,20241024,17.41,17.59,17.24,17.57,221200 FINS,D,20241024,13.1,13.17,13.01,13.07,29600 FINV,D,20241024,6.05,6.11,6.01,6.05,398500 FIS,D,20241024,90.18,90.58,89.37,90.33,2191000 FIX,D,20241024,413.85,416.69,410.38,413.47,295300 FL,D,20241024,24.03,24.46,22.89,23.24,2875400 FLC,D,20241024,17.09,17.21,17.07,17.08,29100 FLNG,D,20241024,24.3,24.62,24.27,24.54,326300 FLO,D,20241024,22.46,22.55,22.24,22.29,587300 FLR,D,20241024,52.83,53.1,52.12,52.38,720200 FLS,D,20241024,52.91,53.01,52.06,52.52,1011800 FLUT,D,20241024,229.93,230.665,226.75,228.16,897500 FLXR,D,20241024,39.03,39.0999,39.0043,39.07,42000 FMC,D,20241024,62.44,62.45,61.31,61.5,702600 FMN,D,20241024,11.67,11.72,11.47,11.48,77100 FMS,D,20241024,21.36,21.484,21.27,21.37,273300 FMX,D,20241024,97.7,97.73,96.22,96.54,714100 FMY,D,20241024,12.21,12.21,11.9801,12.13,6000 FN,D,20241024,249.32,249.61,243.1,245.52,320200 FNA,D,20241024,5.04,5.165,4.66,4.78,537900 FNB,D,20241024,14.55,14.59,14.285,14.47,1638400 FND,D,20241024,104.78,105.63,103.77,104.03,1249200 FNF,D,20241024,60.5,60.62,60,60.61,1002600 FNV,D,20241024,136.28,136.84,133.41,135.8,834100 FOA,D,20241024,11.5,11.93,11.06,11.93,5800 FOF,D,20241024,13.03,13.075,12.9301,12.96,52800 FOR,D,20241024,31.39,31.73,31.39,31.61,103900 FOUR,D,20241024,92.98,94.31,91.55,93.74,539400 FPF,D,20241024,19.14,19.23,19.1,19.17,158500 FPH,D,20241024,3.89,3.913,3.81,3.84,143400 FPI,D,20241024,11.18,11.28,11.175,11.19,206200 FR,D,20241024,55.23,55.31,54.29,54.55,1385400 FRA,D,20241024,13.76,13.88,13.66,13.88,95400 FRE.W,D,20241024,0.05,0.06,0.05,0.051,10400 FREY,D,20241024,1.1,1.24,1.01,1.01,11537700 FRGE,D,20241024,1.24,1.28,1.17,1.2,295400 FRO,D,20241024,20.2,20.31,19.885,20.13,2304400 FRT,D,20241024,114.7,115.35,113.79,113.92,425300 FRT-C,D,20241024,22.75,22.8799,22.72,22.8,7700 FSCO,D,20241024,6.62,6.64,6.6,6.62,542700 FSK,D,20241024,20.66,20.78,20.53,20.78,1146500 FSLY,D,20241024,7.15,7.37,7.12,7.24,2177800 FSM,D,20241024,5.36,5.39,5.1,5.2,8007400 FSS,D,20241024,85.4,85.445,84.235,84.95,386000 FT,D,20241024,7.54,7.56,7.51,7.52,24200 FTHY,D,20241024,14.68,14.68,14.62,14.68,64800 FTI,D,20241024,26.05,26.53,25.31,25.86,6472500 FTK,D,20241024,4.87,4.89,4.76,4.88,40300 FTS,D,20241024,44.82,44.88,43.825,44.22,612400 FTV,D,20241024,75.67,75.725,74.94,75.02,2313800 FTWO,D,20241024,31.895,31.895,31.52,31.69,7300 FUBO,D,20241024,1.59,1.67,1.56,1.6,5358600 FUL,D,20241024,75,75.11,74.37,74.87,177300 FUN,D,20241024,39.61,39.96,39.13,39.93,961900 FVR,D,20241024,19.73,19.76,19.4,19.57,122900 FVRR,D,20241024,22.61,23.105,22.46,22.78,438600 FXED,D,20241024,19.09,19.1004,19.02,19.1004,9500 G,D,20241024,38.32,38.545,38.09,38.41,619500 GAB,D,20241024,5.44,5.45,5.3713,5.43,414300 GAB-G,D,20241024,23.4028,23.429,23.3,23.429,1400 GAB-H,D,20241024,23.64,23.7,23.27,23.55,11400 GAB-K,D,20241024,23.3921,23.3921,23.3921,23.3921,1000 GAM,D,20241024,53.32,53.81,53.23,53.42,24200 GAM-B,D,20241024,25.9,25.96,25.9,25.95,6700 GAP,D,20241024,21.58,21.75,21.4,21.43,2937300 GATO,D,20241024,19.9,20.04,19.02,19.72,859200 GATX,D,20241024,139.33,140.95,137.58,138.95,148100 GB,D,20241024,5.41,5.41,5.28,5.3,88200 GB.W,D,20241024,0.05,0.0595,0.05,0.058,7900 GBAB,D,20241024,16.47,16.73,16.43,16.68,96800 GBCI,D,20241024,47.18,47.83,46.43,47.73,729200 GBLI,D,20241024,34.09,34.1001,33.41,34,2700 GBTG,D,20241024,7.54,7.56,7.45,7.53,386200 GBX,D,20241024,55.9,60.115,53.55,60.03,1262400 GCI,D,20241024,5.56,5.66,5.42,5.62,886500 GCO,D,20241024,28.28,28.56,26.905,27.4,108600 GCT.W,D,20241024,0.0965,0.0965,0.09,0.0916,10500 GCTS,D,20241024,2.48,2.739,2.46,2.73,70200 GCV,D,20241024,3.71,3.72,3.68,3.69,39900 GD,D,20241024,301.73,304.99,300.52,301.27,1331800 GDDY,D,20241024,162.03,163.57,161.28,161.45,672700 GDIV,D,20241024,15.41,15.41,15.3599,15.3938,19900 GDL,D,20241024,8.15,8.1554,8.14,8.15,5100 GDO,D,20241024,11.95,11.95,11.85,11.92,76100 GDOT,D,20241024,11.75,11.88,11.4,11.5,320600 GDV,D,20241024,24.57,24.8499,24.375,24.45,116600 GDV-H,D,20241024,24.76,24.8189,24.7,24.8189,2800 GDV-K,D,20241024,20.15,20.29,20.02,20.29,9000 GE,D,20241024,181.9,182.21,179.63,179.74,4366700 GEF,D,20241024,62.13,63.16,61.78,62.94,154000 GEF.B,D,20241024,67.91,68,66.738,67.82,3700 GEL,D,20241024,13.11,13.13,12.89,12.98,368800 GENI,D,20241024,7.41,7.45,7.15,7.22,1579900 GEO,D,20241024,15.4,15.52,15.25,15.25,1102500 GES,D,20241024,17.86,17.94,17.69,17.87,749700 GETY,D,20241024,3.9,3.93,3.835,3.91,220500 GEV,D,20241024,285.81,297.54,283,297,3620000 GF,D,20241024,8.68,8.7,8.65,8.67,5500 GFF,D,20241024,64.47,64.95,63.19,63.86,603800 GFI,D,20241024,17.9,17.95,17.435,17.87,2693300 GFL,D,20241024,41.54,41.61,40.965,41.02,694400 GFR,D,20241024,7.25,7.25,6.9,7,77700 GGB,D,20241024,3.12,3.1499,3.1,3.12,6559900 GGG,D,20241024,80.72,82.76,80.3,82.34,1022800 GGT,D,20241024,4.6,4.6495,4.585,4.59,44300 GGT-E,D,20241024,23.977,23.977,23.72,23.72,2300 GGZ,D,20241024,12.27,12.34,12.2024,12.2301,8000 GHC,D,20241024,777.22,777.22,771.16,771.16,15000 GHG,D,20241024,2.98,2.98,2.84,2.91,5700 GHI,D,20241024,13.07,13.2299,13,13.16,70500 GHLD,D,20241024,14.49,14.84,14.49,14.66,27800 GHM,D,20241024,29.86,29.86,29.0401,29.52,27000 GHY,D,20241024,12.68,12.72,12.65,12.71,106700 GIB,D,20241024,113.75,114.79,113.45,114.28,127500 GIC,D,20241024,33.58,33.64,33.121,33.54,33000 GIL,D,20241024,46.9,47.97,46.9,47.89,544100 GIS,D,20241024,68.52,69.03,68.46,68.61,2369200 GJH,D,20241024,9.85,9.8983,9.85,9.8983,2000 GJO,D,20241024,24.82,25.15,24.82,24.82,3200 GJR,D,20241024,24.87,24.87,24.87,24.87,1000 GKOS,D,20241024,130.02,133.07,130.02,130.47,368200 GL,D,20241024,115,116.7426,109.27,109.39,1242600 GL-D,D,20241024,18.02,18.14,18.02,18.13,5300 GLO-A,D,20241024,26,26,25.86,25.8601,4400 GLO-B,D,20241024,25.5001,25.6,25.5001,25.6,1600 GLO-C,D,20241024,25.37,25.4,25.2999,25.2999,11100 GLOB,D,20241024,219.45,220.28,215.7,219.05,264200 GLP,D,20241024,48,48,46.8,47.63,73500 GLP-B,D,20241024,26.32,26.3394,26.28,26.28,2800 GLT,D,20241024,1.78,1.78,1.69,1.77,479200 GLW,D,20241024,47.2,47.2399,46.76,46.81,2304600 GM,D,20241024,53.65,54.295,52.48,52.72,11800700 GME,D,20241024,20.63,20.84,20.48,20.63,2682300 GMED,D,20241024,73.88,74.46,73.46,73.64,416100 GMR-A,D,20241024,25.35,25.3605,25.0932,25.28,7500 GMRE,D,20241024,9.4,9.49,9.39,9.39,277800 GMS,D,20241024,89.76,90.59,89,90.37,286500 GNE,D,20241024,16.4,16.4,15.98,16.12,32900 GNK,D,20241024,15.9,16.08,15.65,15.66,411900 GNL,D,20241024,8.1,8.175,8.06,8.06,1045200 GNL-A,D,20241024,23.3,23.39,23.12,23.39,12400 GNL-B,D,20241024,23.15,23.15,22.5,22.5,1600 GNL-D,D,20241024,23.6,23.61,23.5,23.55,21200 GNL-E,D,20241024,23.2,23.3384,23.1437,23.3384,1700 GNRC,D,20241024,166.96,167.6,163.5,166.05,409100 GNT,D,20241024,5.98,6.0599,5.88,5.95,42200 GNT-A,D,20241024,23.4973,23.4973,23.3597,23.36,2100 GNTY,D,20241024,33.45,34.09,33.45,33.88,7600 GNW,D,20241024,6.91,6.95,6.8,6.91,3228600 GOF,D,20241024,15.77,15.82,15.67,15.67,955900 GOLD,D,20241024,20.95,21.01,19.925,20.32,30715700 GOLF,D,20241024,60.4,60.865,59.84,60.39,188200 GOOS,D,20241024,10.25,10.36,10.12,10.21,453500 GOTU,D,20241024,3.02,3.035,2.85,2.98,2402200 GPC,D,20241024,114.42,115.86,112.925,113.11,2219300 GPI,D,20241024,351.74,354.22,346.0801,350.59,108800 GPJA,D,20241024,24.27,24.27,23.95,24.05,13700 GPK,D,20241024,29.73,30.11,29.62,30.04,2350600 GPM-A,D,20241024,16.79,16.9,16.52,16.9,5400 GPMT,D,20241024,3,3.115,3,3.1,298100 GPN,D,20241024,100.05,100.59,99.26,99.53,1784100 GPOR,D,20241024,145.69,146.395,143.6,145.18,153800 GPRK,D,20241024,7.91,7.9799,7.8,7.97,185900 GRB-A,D,20241024,23.74,23.9499,23.5955,23.6,3000 GRBK,D,20241024,76.63,77.65,75.62,75.77,350300 GRC,D,20241024,38.17,38.2,37.69,38.08,51500 GRDN,D,20241024,17.67,18.05,17.01,17.08,54800 GRMN,D,20241024,163.09,163.74,161.28,161.93,969900 GRND,D,20241024,13.22,13.39,13.17,13.22,305200 GRNT,D,20241024,5.93,5.95,5.86,5.95,161000 GROV,D,20241024,1.35,1.41,1.35,1.37,19200 GRP.U,D,20241024,50.01,50.45,50.01,50.45,51400 GRW,D,20241024,36.95,37.22,36.67,37.181,42300 GRX,D,20241024,10.62,10.62,10.54,10.6,15300 GS,D,20241024,519,525,518.2001,524.5,2058100 GS-A,D,20241024,24.16,24.43,23.9497,24.4,33700 GS-C,D,20241024,24.31,25.025,24.31,24.81,55500 GS-D,D,20241024,23.1,23.59,23.1,23.59,90100 GSBD,D,20241024,13.45,13.51,13.385,13.45,663700 GSK,D,20241024,38.03,38.19,37.665,37.74,4665500 GSL,D,20241024,24.21,24.3,23.84,24.03,165300 GSL-B,D,20241024,26.3549,26.46,26.3549,26.38,3300 GTES,D,20241024,18.58,18.71,18.345,18.52,2259800 GTL-B,D,20241024,49.39,50.32,49.28,49.73,20900 GTLS,D,20241024,121.19,123.24,119.41,122.62,1224300 GTN,D,20241024,5.46,5.575,5.425,5.55,897300 GTN.A,D,20241024,7.82,7.825,7.76,7.76,900 GTY,D,20241024,32.73,33.2308,32.2,32.62,281800 GUG,D,20241024,15.75,15.81,15.67,15.71,66100 GUT,D,20241024,5.08,5.11,5.07,5.11,314200 GUT-C,D,20241024,24.87,24.87,24.68,24.68,1100 GVA,D,20241024,82.72,83.3,81.875,82.83,844600 GWH,D,20241024,7.5,8.0089,7.38,7.46,107500 GWH.W,D,20241024,0.0639,0.0639,0.0639,0.0639,100 GWRE,D,20241024,187.8,189.53,187.23,188.05,569300 GWW,D,20241024,1090.48,1093.035,1081.47,1082.21,148900 GXO,D,20241024,62,62.48,61.465,61.96,1422900 GYLD,D,20241024,13.35,13.35,13.28,13.28,2400 H,D,20241024,149.21,153.105,148.045,152.53,468700 HAE,D,20241024,73.65,76.0325,73.5,75.81,634600 HAFN,D,20241024,6.24,6.28,6.19,6.26,1370400 HAL,D,20241024,27.87,27.99,27.51,27.85,8633000 HASI,D,20241024,34.47,34.8,33.92,34.08,905900 HAYW,D,20241024,15.13,15.185,14.96,15.14,1775100 HBB,D,20241024,30.97,31.25,30.59,31.14,35800 HBI,D,20241024,6.88,6.986,6.8101,6.94,5287100 HBM,D,20241024,9.4,9.575,9.2307,9.53,3992100 HCA,D,20241024,405.57,408.51,394.12,398.9,2224300 HCC,D,20241024,59.03,60.32,58.39,59.98,393000 HCI,D,20241024,114.43,124,114.01,121,220600 HCXY,D,20241024,25.25,25.55,25.25,25.55,1600 HD,D,20241024,402.29,404.2,398.088,402.68,2550200 HDB,D,20241024,64.3,64.435,64.17,64.24,1289900 HE,D,20241024,9.69,9.89,9.63,9.74,1581900 HEI,D,20241024,253.9,256.23,250.98,253.31,325600 HEI.A,D,20241024,197.05,199.19,196.36,196.89,144400 HEQ,D,20241024,10.94,11.0683,10.92,10.9594,11100 HES,D,20241024,138.64,139.2,136.855,138.5,992700 HESM,D,20241024,35.6,35.7,35.38,35.6,424300 HFR-A,D,20241024,20.03,20.45,20.03,20.09,6600 HFRO,D,20241024,5.67,5.7,5.63,5.67,213800 HG,D,20241024,17.79,17.945,17.54,17.72,469800 HGER,D,20241024,22.9099,22.91,22.655,22.7451,55700 HGLB,D,20241024,7.75,7.78,7.71,7.71,35600 HGTY,D,20241024,10.54,10.68,10.4001,10.68,92100 HGV,D,20241024,36.87,37.565,36.57,37.47,488600 HHH,D,20241024,76.98,77.3,76,76.22,153500 HI,D,20241024,28,28,27.28,27.64,369500 HIE,D,20241024,12.3,12.34,12.26,12.27,7700 HIG,D,20241024,120,120.745,119.765,120.46,1474800 HIG-G,D,20241024,25.25,25.28,25.23,25.23,8200 HII,D,20241024,255.15,257.5631,254.05,254.7,172400 HIMS,D,20241024,21.62,21.97,21.16,21.52,5932000 HIO,D,20241024,3.96,3.98,3.95,3.98,502700 HIPO,D,20241024,19.24,19.355,18.41,18.58,66300 HIW,D,20241024,35.55,35.87,35.37,35.59,1521900 HIX,D,20241024,4.41,4.46,4.39,4.44,850300 HKD,D,20241024,3.45,3.62,3.3702,3.62,291100 HL,D,20241024,7.23,7.25,6.8,6.98,17896300 HL-B,D,20241024,54.66,54.66,54.66,54.66,300 HLF,D,20241024,7,7,6.8,6.91,1414300 HLI,D,20241024,167.33,168.45,165.32,168.05,314800 HLIO,D,20241024,47.18,47.18,46.41,46.95,91800 HLLY,D,20241024,2.78,2.79,2.7,2.73,176900 HLN,D,20241024,9.94,9.95,9.865,9.89,4175400 HLT,D,20241024,233.1,236.6,232.26,235.21,1601000 HLX,D,20241024,9.3,9.64,8.985,9.25,3974900 HMC,D,20241024,30.42,30.42,30.16,30.29,512200 HMN,D,20241024,37.2,37.56,37.14,37.54,253400 HMY,D,20241024,11.68,11.69,11.3,11.6,3473700 HNI,D,20241024,52.35,52.66,51.65,52.6,207300 HOG,D,20241024,34.76,35.12,31.44,31.67,3939800 HOMB,D,20241024,27.14,27.205,26.77,27.15,999300 HOUS,D,20241024,4.02,4.12,3.8,3.94,1488400 HOV,D,20241024,178,183.2935,171.5,173.53,80900 HP,D,20241024,34.14,34.14,33.04,33.99,1212500 HPE,D,20241024,19.42,19.47,19.235,19.4,9434600 HPE-C,D,20241024,57.97,57.97,57.44,57.83,267000 HPF,D,20241024,18.42,18.44,18.35,18.4,21200 HPI,D,20241024,18.48,18.54,18.3001,18.34,27500 HPP,D,20241024,4.63,4.69,4.57,4.65,943300 HPP-C,D,20241024,14.64,14.7089,14.49,14.57,61000 HPQ,D,20241024,35.95,36.53,35.65,36.47,5931400 HPS,D,20241024,16.37,16.4,16.11,16.12,61600 HQH,D,20241024,18.39,18.46,18.27,18.31,71600 HQL,D,20241024,15,15.02,14.85,14.86,34700 HR,D,20241024,18.23,18.338,18.11,18.11,1875100 HRB,D,20241024,60.33,60.71,59.7275,59.99,1025300 HRI,D,20241024,208.97,214.16,204.365,209.23,539900 HRL,D,20241024,31.27,31.47,31.075,31.09,1383800 HRTG,D,20241024,11.75,12.314,11.61,11.88,888500 HSBC,D,20241024,44.66,44.68,44.24,44.5,715100 HSHP,D,20241024,6.64,6.7,6.6,6.64,87200 HSY,D,20241024,181.98,183.26,181.445,182.2,1070400 HTD,D,20241024,23.54,23.54,23.2,23.43,57400 HTFB,D,20241024,24.49,24.63,24.4876,24.63,800 HTFC,D,20241024,24.1,24.2099,24.1,24.15,2800 HTGC,D,20241024,19.97,20.046,19.85,19.98,786400 HTH,D,20241024,30.57,30.67,30.14,30.55,360400 HUBB,D,20241024,444.82,451.77,443.365,450.18,338200 HUBS,D,20241024,544.07,557.46,541.5,554.31,517200 HUM,D,20241024,262.75,265.16,258.1,258.58,1696200 HUN,D,20241024,22.96,23,22.59,22.85,913600 HUYA,D,20241024,3.44,3.48,3.39,3.44,1238700 HVT,D,20241024,24.37,24.53,23.76,23.87,205300 HWM,D,20241024,100.2,102.07,99.15,100.62,1983300 HXL,D,20241024,62.21,63,61.26,62.84,982000 HY,D,20241024,65.13,65.1968,63.64,64.47,39100 HYA.U,D,20241024,12.19,12.79,10.63,10.63,5800 HYAC,D,20241024,10.79,10.91,10.66,10.69,2400 HYB,D,20241024,8.17,8.2,8.13,8.17,52400 HYI,D,20241024,12.01,12.1,12,12.06,68800 HYLN,D,20241024,2.45,2.5,2.4001,2.45,413800 HYT,D,20241024,9.84,9.85,9.79,9.82,309500 HZO,D,20241024,29.02,29.245,28,28.91,298200 IAE,D,20241024,6.63,6.64,6.55,6.55,39600 IAG,D,20241024,6.01,6.09,5.8,5.99,8654800 IBM,D,20241024,220.8,221.32,216.16,218.39,11193400 IBN,D,20241024,29.6,29.69,29.5,29.57,2899600 IBP,D,20241024,229.61,234.54,227.25,230.62,198900 IBTA,D,20241024,71.73,72.4899,69.62,70.49,120000 ICE,D,20241024,165.29,167.545,164.78,166.9,4889800 ICL,D,20241024,4.1,4.12,4.03,4.11,437500 ICR-A,D,20241024,20.981,20.981,20.981,20.981,600 IDA,D,20241024,104.76,105.25,104.35,104.78,222600 IDE,D,20241024,11.68,11.68,11.425,11.45,70600 IDT,D,20241024,47.12,47.205,46.34,46.72,77300 IEX,D,20241024,204.08,205.1299,202.08,203.48,462100 IFF,D,20241024,104.6,104.69,102.19,102.45,957700 IFN,D,20241024,18.23,18.28,18.03,18.035,95800 IFS,D,20241024,27.13,27.13,26.83,26.97,113600 IGA,D,20241024,9.54,9.63,9.49,9.52,109600 IGD,D,20241024,5.58,5.63,5.58,5.62,165500 IGI,D,20241024,16.83,16.92,16.83,16.92,4900 IGR,D,20241024,6.02,6.07,5.9901,6.03,349200 IGT,D,20241024,20.69,20.9832,20.62,20.94,662500 IH,D,20241024,1.84,1.85,1.78,1.85,5400 IHD,D,20241024,5.5,5.52,5.49,5.51,31400 IHG,D,20241024,111.03,111.74,110.65,111.57,163600 IHS,D,20241024,3,3.01,2.9,2.96,247200 IHTA,D,20241024,7.66,7.68,7.66,7.66,144700 IIF,D,20241024,27.61,27.71,27.585,27.6221,18700 IIIN,D,20241024,28.5,28.66,28.08,28.4,137900 IIM,D,20241024,12.5,12.55,12.42,12.48,101300 IIP-A,D,20241024,26.14,26.2307,26.14,26.17,600 IIPR,D,20241024,132.86,133.685,131.885,133.61,103000 IMAX,D,20241024,20.18,20.205,19.91,20.07,316500 INFA,D,20241024,26.61,27.14,26.57,26.65,1010500 INFY,D,20241024,22.21,22.315,22.015,22.05,7199900 ING,D,20241024,16.88,16.895,16.734,16.86,1049500 INGM,D,20241024,25.28,25.69,24.17,24.6,7748000 INGR,D,20241024,135.78,136.69,135.17,135.59,253000 INN,D,20241024,6.15,6.27,6.095,6.27,605100 INN-E,D,20241024,21.12,21.12,20.99,21,28700 INN-F,D,20241024,21.25,21.25,21.04,21.04,3100 INSI,D,20241024,17.62,17.62,17.315,17.41,42900 INSP,D,20241024,193.25,199.97,193.2,195.3,239000 INST,D,20241024,23.51,23.57,23.47,23.54,816900 INSW,D,20241024,45.29,45.4,44.68,45.01,675700 INVH,D,20241024,34.84,34.84,34.275,34.32,3062800 INVX,D,20241024,14.72,14.94,14.4275,14.83,329900 ION.W,D,20241024,6.49,6.49,5.63,6.2077,71500 IONQ,D,20241024,15.29,16.14,14.58,15.71,22086500 IOT,D,20241024,48.09,48.695,47.78,48.27,1577200 IP,D,20241024,49.1,49.14,48.41,48.64,4320600 IPG,D,20241024,30.24,30.3,29.86,29.89,3691800 IPI,D,20241024,24.78,24.78,24.41,24.49,33700 IQI,D,20241024,10.03,10.04,9.91,9.97,313600 IQV,D,20241024,223.97,224.32,209.17,211.71,2286400 IR,D,20241024,96.68,96.68,95.44,95.93,1841900 IRM,D,20241024,125.89,127.05,125.14,125.97,1083000 IRS,D,20241024,12.4,12.63,12.2,12.6,125100 IRS.W,D,20241024,1.05,1.1,0.84,1.1,35100 IRT,D,20241024,19.93,20.095,19.89,19.92,1376100 ISD,D,20241024,13.89,13.98,13.84,13.95,103200 IT,D,20241024,521.04,521.69,516.28,517.95,185800 ITGR,D,20241024,121.28,129.88,117.57,126.76,524900 ITT,D,20241024,144.83,144.87,141.65,143.39,218300 ITUB,D,20241024,6.23,6.33,6.2,6.3,18406700 ITW,D,20241024,256.15,257.1599,254.06,255.53,666000 IVR,D,20241024,8.38,8.595,8.38,8.58,1157400 IVR-B,D,20241024,24.68,24.84,24.6101,24.84,4400 IVR-C,D,20241024,24.36,24.44,24.31,24.44,5700 IVT,D,20241024,29.51,29.585,29.29,29.46,365800 IVZ,D,20241024,17.61,17.66,17.435,17.62,2488400 IX,D,20241024,105.72,105.9999,105.11,105.45,16800 J,D,20241024,141.56,142.34,140.4,141.75,392900 JBGS,D,20241024,18.13,18.275,17.99,18.26,442400 JBI,D,20241024,9.83,10.01,9.77,9.89,1192500 JBL,D,20241024,124.31,125.37,124.105,125.03,1044700 JBND,D,20241024,53.2,53.33,53.115,53.27,133800 JBT,D,20241024,113.09,118.27,111.5,118.02,892800 JCE,D,20241024,15.12,15.26,15.085,15.18,26500 JCI,D,20241024,77.12,77.26,75.73,76.86,4002400 JEF,D,20241024,64.95,65.05,64.06,64.57,1121000 JELD,D,20241024,14.25,14.36,14.06,14.28,457700 JEQ,D,20241024,5.79,5.8192,5.72,5.74,81200 JFR,D,20241024,8.83,8.86,8.79,8.86,332900 JGH,D,20241024,12.83,12.8964,12.83,12.853,26000 JHG,D,20241024,39.62,39.735,39.245,39.52,831200 JHI,D,20241024,14.26,14.3313,14.0248,14.1179,24000 JHS,D,20241024,11.59,11.59,11.56,11.5783,4400 JHX,D,20241024,33.6,33.87,33.27,33.81,40800 JILL,D,20241024,24.23,24.45,24,24.42,86200 JKS,D,20241024,20.95,21.59,20.49,21.55,942700 JLL,D,20241024,269.13,279.65,269.13,274.13,467900 JLS,D,20241024,18.23,18.24,17.9701,18.15,21300 JMIA,D,20241024,4.74,4.82,4.68,4.71,1008800 JMM,D,20241024,6.09,6.09,6.03,6.032,2400 JNJ,D,20241024,165,165.51,163.34,163.67,5386500 JNPR,D,20241024,39.26,39.26,39.14,39.16,3028200 JOB.W,D,20241024,1,1.08,0.92,0.9499,94900 JOBY,D,20241024,6.4,6.47,5.93,6.04,16555700 JOE,D,20241024,56.55,56.755,52.51,53.36,552200 JOF,D,20241024,7.58,7.595,7.52,7.53,76200 JPC,D,20241024,8.05,8.08,8.02,8.06,952800 JPI,D,20241024,21.24,21.31,21.09,21.2,25500 JPM,D,20241024,221.83,225.06,221.66,224.98,6002200 JPM-C,D,20241024,25.6,25.68,25.559,25.63,139300 JPM-D,D,20241024,25.3,25.32,25.21,25.3,68800 JPM-J,D,20241024,23.11,23.122,22.9,22.98,85100 JPM-K,D,20241024,21.82,21.88,21.685,21.76,120700 JPM-L,D,20241024,22.3,22.42,22.1513,22.2,123800 JPM-M,D,20241024,20.35,20.43,20.22,20.27,166900 JQC,D,20241024,5.7,5.75,5.66,5.71,334000 JRI,D,20241024,13.06,13.07,12.9502,12.97,103300 JRS,D,20241024,9.03,9.04,8.99,9,60200 JWN,D,20241024,22.8,22.96,22.43,22.54,1328900 JXN,D,20241024,98.49,99.48,97.135,99.48,495800 JXN-A,D,20241024,27.21,27.29,27.16,27.24,23600 K,D,20241024,80.98,81.125,80.93,81.03,1399700 KAI,D,20241024,317.28,319.32,311.94,317.97,62800 KAR,D,20241024,15.86,16.081,15.84,16.06,551500 KB,D,20241024,67.07,67.47,65.87,66.96,134100 KBDC,D,20241024,16.2,16.4,16.16,16.36,27500 KBH,D,20241024,78.13,78.9,77.955,78.66,883400 KBR,D,20241024,67.2,67.555,66.52,67.05,1319700 KD,D,20241024,24.12,24.29,23.98,24.08,796200 KEN,D,20241024,26.7,27.25,26.7,27.09,3300 KEP,D,20241024,8.3,8.32,8.26,8.29,74100 KEX,D,20241024,122.42,124.13,122.29,123.74,416400 KEY,D,20241024,17.17,17.2825,17.02,17.23,8355600 KEY-I,D,20241024,25.47,25.47,25.19,25.24,19300 KEY-J,D,20241024,22.74,22.8499,22.65,22.775,19200 KEY-K,D,20241024,23.34,23.44,23.01,23.27,24200 KEY-L,D,20241024,25.05,25.14,24.78,24.78,121800 KEYS,D,20241024,154.2,154.685,152.94,153.75,587100 KF,D,20241024,22.12,22.12,21.82,21.88,2300 KFRC,D,20241024,54.46,55.805,54.35,55.22,377000 KFS,D,20241024,9.01,9.06,8.8,9.05,85400 KFY,D,20241024,69.98,70.34,68.615,69.24,420700 KGC,D,20241024,10.78,10.82,10.465,10.75,22957000 KGS,D,20241024,30.75,31,29.96,30.7,655700 KIM,D,20241024,23.94,24.07,23.825,23.95,2868600 KIM-L,D,20241024,22.75,22.845,22.67,22.845,23700 KIM-M,D,20241024,23.24,23.38,23.15,23.31,21900 KIM-N,D,20241024,60.7301,61.86,60.7301,61.05,4600 KIND,D,20241024,2.38,2.3982,2.31,2.33,957300 KIO,D,20241024,14.07,14.14,13.99,14.01,223700 KKR,D,20241024,143.04,147.1499,141.31,143.28,4353800 KKRS,D,20241024,20.14,20.195,19.94,20.01,9200 KLC,D,20241024,29.38,29.38,28.14,28.46,177000 KLG,D,20241024,17.37,17.63,17.295,17.33,541700 KMB,D,20241024,137.04,137.8,136.16,137.01,1835400 KMI,D,20241024,24.9,25.08,24.77,24.99,15834400 KMPB,D,20241024,23.22,23.4,23.2,23.34,11800 KMPR,D,20241024,62.88,64.1,62.36,64.03,318800 KMT,D,20241024,24.97,25.27,24.6725,25.21,760900 KMX,D,20241024,72.53,72.915,72.03,72.58,1079100 KN,D,20241024,17.17,17.27,17,17.22,901600 KNF,D,20241024,91.42,93.126,90.7,92.65,270500 KNOP,D,20241024,6.25,6.32,6.13,6.29,55200 KNSL,D,20241024,461.9,462.215,456.0603,458.42,213900 KNTK,D,20241024,51.05,51.72,50.8985,51.58,420000 KNX,D,20241024,52.99,53.65,50.69,51.94,3793200 KO,D,20241024,67.65,68.04,66.952,67.3,17568800 KODK,D,20241024,4.71,4.77,4.675,4.72,299900 KOF,D,20241024,85.43,85.5,84.5225,84.91,109200 KOP,D,20241024,35,35,34.28,34.75,131600 KORE,D,20241024,2.1886,2.1886,2.1886,2.1886,400 KOS,D,20241024,4.05,4.075,3.9,4.02,8385700 KR,D,20241024,57.57,57.69,56.66,56.69,3580800 KRC,D,20241024,41.61,42.11,41.53,41.68,786700 KRE-A,D,20241024,21.4,21.565,21.28,21.45,8000 KREF,D,20241024,11.8,11.98,11.7,11.95,470200 KRG,D,20241024,26.09,26.33,25.96,26.06,1199700 KRO,D,20241024,11.92,11.92,11.63,11.7,70200 KRP,D,20241024,16.08,16.225,15.92,16.19,632800 KSM,D,20241024,10.04,10.05,10.01,10.05,23300 KSS,D,20241024,19.51,19.54,18.945,19.09,5182400 KT,D,20241024,15.89,15.91,15.68,15.71,685400 KTB,D,20241024,77.87,78.11,76.6,76.61,397000 KTF,D,20241024,9.84,9.89,9.75,9.78,130700 KTH,D,20241024,29.54,31.5499,29.5331,30.05,12400 KTN,D,20241024,27.29,27.29,27.29,27.29,300 KUKE,D,20241024,0.58,0.607,0.47,0.51,284900 KVUE,D,20241024,22.9,23.09,22.775,22.97,11664200 KVYO,D,20241024,38.51,39.19,38.46,38.7,857000 KW,D,20241024,11,11.21,10.9882,11.2,325500 KWR,D,20241024,155.12,156.545,153.87,154.99,78100 KYN,D,20241024,11.58,11.72,11.58,11.72,239500 L,D,20241024,81.21,81.27,80.73,81.09,455600 LAAC,D,20241024,3.52,3.7,3.52,3.64,1680100 LAC,D,20241024,3.23,3.52,3.23,3.41,13085700 LAD,D,20241024,336.5,340.02,329.46,335.32,454700 LADR,D,20241024,11.11,11.41,10.985,11.38,930600 LANV,D,20241024,1.99,1.99,1.79,1.96,24500 LAW,D,20241024,5.85,5.85,5.79,5.84,68900 LAZ,D,20241024,51.6,51.88,50.55,50.88,813500 LB,D,20241024,52.53,54.6869,52.0174,53.96,253300 LBRT,D,20241024,17.17,17.805,17.07,17.74,3549800 LC,D,20241024,14.72,15.515,13.54,13.82,8594800 LCII,D,20241024,111.63,114.45,111.48,113.07,195900 LDI,D,20241024,2.1,2.12,2.06,2.11,351800 LDOS,D,20241024,168.41,169.94,167.315,168.79,570900 LDP,D,20241024,21.17,21.21,21.085,21.13,54700 LEA,D,20241024,106.2,107.435,97.508,98.17,1812800 LEG,D,20241024,12.43,12.43,12.16,12.27,1072500 LEN,D,20241024,173.56,176.37,172.73,175.88,2148800 LEN.B,D,20241024,163.43,165.26,163.14,164.18,37500 LEO,D,20241024,6.29,6.3,6.26,6.27,113500 LEV,D,20241024,0.639,0.64,0.617,0.6351,259500 LEV.W,D,20241024,0.014,0.0152,0.014,0.0152,2800 LEVI,D,20241024,17.89,17.89,17.48,17.49,1638100 LFT,D,20241024,2.55,2.55,2.4899,2.55,43600 LGF.A,D,20241024,7.59,7.655,7.375,7.54,738400 LGF.B,D,20241024,6.78,6.82,6.58,6.75,1011400 LGI,D,20241024,17.28,17.42,17.12,17.13,45500 LH,D,20241024,225.55,239.5,222.75,230.07,1610900 LHX,D,20241024,246,246.49,243.4,244.17,845300 LICY,D,20241024,2.29,2.345,2.22,2.24,185900 LII,D,20241024,613.97,625.67,603.8625,620.66,393400 LITB,D,20241024,2.3,2.4,2.28,2.3,7800 LLAP,D,20241024,0.248,0.248,0.2446,0.2455,8332900 LLY,D,20241024,898.33,900,888.28,891.32,1797100 LMND,D,20241024,18.79,19.19,18.4324,18.95,829700 LMT,D,20241024,570.73,573.93,564.18,564.21,1102700 LNC,D,20241024,32.67,32.835,32.48,32.77,813300 LNC-D,D,20241024,28.41,28.54,28.41,28.475,10900 LND,D,20241024,4.24,4.26,4.144,4.26,82200 LNG,D,20241024,182.86,187.4,182.86,186.37,1838200 LNN,D,20241024,120,133,119.84,123.87,239600 LOAR,D,20241024,80.1,81.63,78.96,80.07,134000 LOB,D,20241024,45.85,45.85,41.78,41.83,356300 LOCL,D,20241024,2.58,2.58,2.47,2.47,3300 LOMA,D,20241024,8.54,8.63,8.47,8.63,615200 LOW,D,20241024,270.7,272.3785,269.79,271.36,2025900 LPG,D,20241024,31.01,31.1299,30.17,30.37,574500 LPL,D,20241024,3.77,3.8,3.7,3.71,232500 LPX,D,20241024,100.67,104.11,100.25,103.57,693100 LRN,D,20241024,90.03,92.745,87.81,92.33,2535900 LSPD,D,20241024,15.3,15.3,14.93,15.05,604700 LTC,D,20241024,35.94,36.134,35.695,35.79,184200 LTH,D,20241024,24.1,24.33,22.75,23.27,2647500 LTM,D,20241024,27.8,27.8,27.56,27.64,149300 LU,D,20241024,2.88,2.9301,2.81,2.82,1253000 LUMN,D,20241024,6.2,6.4399,6.14,6.28,11213400 LUV,D,20241024,30.55,30.76,28.58,29.02,16801800 LVS,D,20241024,52.15,53.4,51.3,52.47,8057200 LVW.W,D,20241024,0.085,0.0884,0.0842,0.0842,6100 LVWR,D,20241024,6.14,6.4499,5.7,5.85,35100 LW,D,20241024,77.15,77.72,76.78,77.38,2336200 LXFR,D,20241024,12.36,12.4587,12.18,12.29,98200 LXP,D,20241024,9.73,9.785,9.6,9.62,1461000 LXU,D,20241024,8.82,8.82,8.63,8.73,242400 LYB,D,20241024,89.5,89.5,87.84,88.49,1663700 LYG,D,20241024,3.21,3.24,3.18,3.23,10378300 LYV,D,20241024,115.3,116.78,114.595,116.45,1583600 LZB,D,20241024,39.46,39.6,38.89,39.57,342200 LZM,D,20241024,6.15,6.15,5.86,6.1,70100 LZM.W,D,20241024,0.67,0.7065,0.67,0.69,400 M,D,20241024,15.51,15.67,15.34,15.41,4292600 MA,D,20241024,511.9,513.34,509.46,510.62,1912100 MAA,D,20241024,156.64,157.91,155.84,156.07,486700 MAA-I,D,20241024,58.515,58.515,58.515,58.515,200 MAC,D,20241024,18.32,18.51,18.245,18.36,1014400 MAIN,D,20241024,51.8,51.925,51.4,51.75,341700 MAN,D,20241024,63.55,64.2399,62.51,63.62,1110600 MANU,D,20241024,15.64,15.97,15.52,15.8,307400 MAS,D,20241024,82,83.1,81.57,82.88,1123200 MATV,D,20241024,15.84,15.88,15.58,15.76,235800 MATX,D,20241024,132,133.49,131.49,133.35,210100 MAV,D,20241024,8.55,8.64,8.53,8.55,50400 MAX,D,20241024,19.27,19.63,19.18,19.32,261100 MBC,D,20241024,18.27,18.35,17.92,18,935000 MBI,D,20241024,3.73,3.79,3.695,3.77,112800 MC,D,20241024,68.27,69.165,66.315,66.96,837200 MCB,D,20241024,54.94,55.0328,53.52,54.12,89800 MCD,D,20241024,299.12,302.3899,298.28,301.58,5522500 MCI,D,20241024,19.82,20.12,19.61,19.83,19200 MCK,D,20241024,501.45,509.53,499.04,504.96,671700 MCN,D,20241024,6.96,6.985,6.9,6.94,147100 MCO,D,20241024,466.01,470.69,463.49,466.94,795900 MCR,D,20241024,6.34,6.37,6.31,6.33,87700 MCS,D,20241024,16.19,16.5,16.18,16.47,182200 MCW,D,20241024,6.33,6.42,6.29,6.4,820000 MCY,D,20241024,66.64,68.26,66.3195,68.01,259500 MD,D,20241024,12.62,12.69,12.47,12.57,370000 MDST,D,20241024,26.2999,26.4,26.2601,26.3749,6800 MDT,D,20241024,92.49,92.6799,90.94,90.99,3813800 MDU,D,20241024,28.87,29.18,28.67,28.77,1971800 MDV,D,20241024,17,18.11,17,17.92,97200 MDV-A,D,20241024,24.85,24.85,24.75,24.75,700 MEC,D,20241024,19.74,20.3,19.25,20.16,106200 MED,D,20241024,17.58,17.7,17.4,17.64,99900 MEG,D,20241024,27.22,27.5,26.005,26.65,341600 MEGI,D,20241024,14.3,14.4799,14.184,14.2295,89600 MEI,D,20241024,10.22,10.22,9.19,9.2,556400 MER-K,D,20241024,26.13,26.2799,26.04,26.17,23800 MET,D,20241024,84.26,84.49,83.82,84.36,1679800 MET-A,D,20241024,24.53,24.6037,24.428,24.56,8100 MET-E,D,20241024,24.95,24.98,24.88,24.9398,24900 MET-F,D,20241024,22.46,22.58,22.31,22.37,67300 MFA,D,20241024,12.13,12.28,12.105,12.28,376300 MFA-B,D,20241024,22.5,22.7266,22.35,22.545,19800 MFA-C,D,20241024,23.77,23.89,23.75,23.85,14200 MFAN,D,20241024,25.67,25.68,25.5512,25.61,20200 MFAO,D,20241024,25.64,25.68,25.51,25.56,31800 MFC,D,20241024,30,30.12,29.655,29.98,1023800 MFG,D,20241024,4.1,4.12,4.08,4.1,959200 MFM,D,20241024,5.56,5.56,5.49,5.52,93000 MG,D,20241024,11.14,11.21,10.83,10.87,92800 MGA,D,20241024,42.71,43.08,41.46,42.11,1523900 MGF,D,20241024,3.2,3.2,3.18,3.19,82100 MGM,D,20241024,39.96,40.28,39.49,40.1,2791800 MGR,D,20241024,24.9,25.05,24.8029,24.85,23600 MGRB,D,20241024,20.12,20.12,20.01,20.0418,7600 MGRD,D,20241024,17.68,17.7,17.44,17.62,2200 MGRE,D,20241024,25.69,25.69,25.58,25.62,32500 MGY,D,20241024,25.68,25.87,25.53,25.85,1673000 MHD,D,20241024,12.35,12.35,12.13,12.21,131100 MHF,D,20241024,7.1,7.1,7.01,7.08,91500 MHI,D,20241024,9.3,9.36,9.26,9.29,53800 MHK,D,20241024,151.98,152.89,150.45,151.87,1066100 MHLA,D,20241024,16.4,16.92,16.4,16.86,2200 MHN,D,20241024,10.69,10.7001,10.57,10.6303,85300 MHNC,D,20241024,18.2,18.65,18.1,18.26,1600 MHO,D,20241024,159.43,162.8,159.28,160.27,180500 MIN,D,20241024,2.71,2.7189,2.7,2.705,76700 MIO,D,20241024,12.08,12.1,11.97,12.005,36600 MIR,D,20241024,13.87,14.235,13.87,14.17,1750900 MIT-B,D,20241024,22.9,23.02,22.6201,23.02,89700 MIT-C,D,20241024,25.2,25.26,25.07,25.1,10500 MITN,D,20241024,25.4895,25.4895,25.41,25.45,5000 MITP,D,20241024,25.45,25.55,25.4301,25.55,2800 MITT,D,20241024,7.44,7.5,7.3501,7.37,98600 MIY,D,20241024,11.7,11.71,11.57,11.58,72400 MKC,D,20241024,79.43,79.5301,78.73,78.77,1580200 MKC.V,D,20241024,79.9,79.9,79.9,79.9,300 MKFG,D,20241024,4.58,4.6,4.53,4.53,432000 MKL,D,20241024,1594.95,1594.95,1564.61,1578.13,46700 ML,D,20241024,46.42,47.5,44.54,45.29,122000 MLI,D,20241024,81.28,81.84,80.55,81.8,890200 MLM,D,20241024,562.58,571.945,559.5101,570.65,381800 MLNK,D,20241024,20.93,20.97,20.7,20.89,152000 MLP,D,20241024,21.51,21.9399,21.005,21.71,10000 MLR,D,20241024,62.8,65.45,62.8,65.07,87900 MMC,D,20241024,223.3,223.66,221.625,222.48,2006800 MMD,D,20241024,16.63,16.63,16.54,16.59,142000 MMI,D,20241024,37.56,38.76,37.56,38.69,70700 MMKT,D,20241024,100.365,100.37,100.365,100.37,11100 MMM,D,20241024,128.04,128.94,125.87,126.47,5085100 MMS,D,20241024,87.04,87.595,86.775,87.48,256300 MMT,D,20241024,4.75,4.78,4.73,4.74,42200 MMU,D,20241024,10.5,10.515,10.395,10.42,156700 MNR,D,20241024,16.45,16.63,16.025,16.47,106600 MNSO,D,20241024,18.09,18.15,17.76,18.05,3165400 MNT.W,D,20241024,0.025,0.025,0.025,0.025,200 MNTN,D,20241024,11.38,11.38,11.38,11.38,100 MO,D,20241024,49.89,50.16,49.684,49.94,4282000 MOD,D,20241024,129.29,129.29,122.08,124.61,728200 MODG,D,20241024,10.18,10.185,9.66,9.77,2708600 MOG.A,D,20241024,190.18,192.84,190,191.74,122200 MOGU,D,20241024,2.01,2.26,1.92,1.95,14400 MOH,D,20241024,325,341.99,318.05,323.59,2770500 MOS,D,20241024,26.7,26.8099,25.99,26.71,4805300 MOV,D,20241024,18.67,18.745,18.12,18.39,221600 MP,D,20241024,17.95,18.7,17.75,18.55,2104400 MPA,D,20241024,12.27,12.27,12.07,12.09,13300 MPC,D,20241024,154.5,154.72,151.86,152.88,1550600 MPLN,D,20241024,10.08,10.1,9.08,9.8,77800 MPLX,D,20241024,44.09,44.17,43.88,43.94,1085500 MPV,D,20241024,17.12,17.21,17.12,17.155,13100 MPW,D,20241024,4.78,4.9687,4.74,4.93,12346200 MPX,D,20241024,9.59,9.63,9.32,9.59,19700 MQT,D,20241024,10.44,10.44,10.33,10.33,38000 MQY,D,20241024,12.65,12.68,12.4432,12.51,248300 MRC,D,20241024,12.35,12.35,12.1,12.19,496500 MRK,D,20241024,106.05,106.62,105.26,105.88,8295900 MRO,D,20241024,26.57,26.655,26.154,26.4,2375100 MS,D,20241024,118.4,119.34,117.94,119.17,5611900 MS-A,D,20241024,23.2,23.27,23.125,23.2,41400 MS-E,D,20241024,25.33,25.36,25.31,25.31,38300 MS-F,D,20241024,25.46,25.46,25.38,25.38,22200 MS-I,D,20241024,25.6,25.66,25.49,25.55,102700 MS-K,D,20241024,25.18,25.34,25.16,25.3,40500 MS-L,D,20241024,23.66,23.67,23.35,23.45,22000 MS-O,D,20241024,19.82,20.026,19.71,19.84,169000 MS-P,D,20241024,26.46,26.54,26.33,26.51,44700 MS-Q,D,20241024,26.72,26.805,26.7,26.71,144800 MSA,D,20241024,164.39,173.02,161.68,166.92,264300 MSB,D,20241024,24.48,25.09,24.445,24.87,10000 MSC,D,20241024,6.4,6.5,6.03,6.48,3600 MSCI,D,20241024,593.77,596.03,585.54,590.25,365400 MSD,D,20241024,7.59,7.709,7.59,7.66,84100 MSDL,D,20241024,19.58,19.72,19.48,19.62,704200 MSGE,D,20241024,41.9,42.185,41.27,42.09,316600 MSGS,D,20241024,215.77,218.52,215.63,217.74,88000 MSI,D,20241024,466.77,468.2499,464.3347,465.38,399800 MSM,D,20241024,78,79,75.912,77.79,2054900 MT,D,20241024,23.88,23.88,23.605,23.84,1036000 MTAL,D,20241024,12.25,12.35,12.18,12.25,216500 MTB,D,20241024,194.52,195.95,192.89,194.5,1233800 MTB-H,D,20241024,25.07,25.3,25.03,25.0624,5100 MTB-J,D,20241024,27.72,27.72,27.598,27.67,46700 MTD,D,20241024,1320.15,1320.15,1290.18,1293.38,141600 MTDR,D,20241024,51.44,52.48,50.96,52.4,2382200 MTG,D,20241024,25.42,25.61,25.28,25.55,1145600 MTH,D,20241024,185.05,186.59,183.28,185.43,376300 MTN,D,20241024,169.06,170.0299,166.945,167.93,357900 MTR,D,20241024,5.95,6.05,5.86,5.96,8000 MTRN,D,20241024,103.64,104.49,101.15,104.33,85100 MTUS,D,20241024,14.12,14.19,13.865,14.17,251400 MTW,D,20241024,9.64,9.705,9.465,9.54,127400 MTX,D,20241024,77.17,78.065,75.93,77.96,193100 MTZ,D,20241024,122.77,123.555,121.1,122.53,438500 MUA,D,20241024,11.99,12.04,11.79,11.81,88600 MUC,D,20241024,11.23,11.23,11.1201,11.18,181300 MUE,D,20241024,10.38,10.38,10.24,10.26,86500 MUFG,D,20241024,10.24,10.31,10.22,10.3,1246700 MUI,D,20241024,12.43,12.449,12.38,12.41,403200 MUJ,D,20241024,11.79,11.84,11.65,11.68,116000 MUR,D,20241024,32.72,32.84,32.06,32.41,1266600 MUSA,D,20241024,476.55,476.925,470.6,471.73,104300 MUX,D,20241024,11.05,11.05,10.345,10.7,603000 MVF,D,20241024,7.35,7.35,7.2,7.25,119900 MVO,D,20241024,9.1,9.39,9.0959,9.36,70000 MVT,D,20241024,11.09,11.09,10.92,10.96,30000 MWA,D,20241024,22.01,22.105,21.705,21.87,763400 MX,D,20241024,4.85,4.93,4.72,4.8,112600 MXE,D,20241024,8.93,8.93,8.9,8.9,700 MXF,D,20241024,14.52,14.52,14.32,14.34,65900 MYD,D,20241024,11.27,11.29,11.13,11.16,283400 MYE,D,20241024,12.44,12.49,12.27,12.45,137800 MYI,D,20241024,11.49,11.5,11.36,11.37,279600 MYN,D,20241024,10.38,10.38,10.28,10.31,83400 MYTE,D,20241024,6.95,6.985,6.65,6.83,83700 NABL,D,20241024,12.48,12.515,12.35,12.41,288000 NAC,D,20241024,11.55,11.57,11.485,11.5,645300 NAD,D,20241024,11.94,11.99,11.87,11.89,1064300 NAN,D,20241024,11.53,11.53,11.4,11.45,198500 NAPA,D,20241024,10.97,10.98,10.94,10.96,2314100 NAT,D,20241024,3.4,3.4,3.34,3.38,2775700 NATL,D,20241024,27.08,27.21,26.705,27.1,296700 NAZ,D,20241024,11.67,11.72,11.55,11.558,29600 NBB,D,20241024,15.87,16.0262,15.835,15.99,113000 NBHC,D,20241024,45.5,46.0299,45.14,45.6,310600 NBR,D,20241024,71.33,73.185,67.86,72.95,428800 NBXG,D,20241024,12.65,12.765,12.63,12.71,194100 NC,D,20241024,27.31,27.69,26.95,27.11,21500 NCA,D,20241024,9.06,9.07,9.0003,9.02,45500 NCDL,D,20241024,16.99,17.14,16.72,16.95,133200 NCLH,D,20241024,23.48,23.55,22.85,23.22,6751300 NCV,D,20241024,3.47,3.485,3.44,3.47,292300 NCV-A,D,20241024,22.95,23.04,22.9,22.99,55500 NCZ,D,20241024,3.09,3.14,3.06,3.1,279300 NCZ-A,D,20241024,21.54,21.64,21.54,21.64,3700 NDMO,D,20241024,10.95,10.95,10.8,10.85,178600 NDP,D,20241024,39.02,39.2,38.94,39.2,2700 NE,D,20241024,32.46,32.61,31.33,32.16,2114900 NE.A,D,20241024,10.7937,10.8528,10.7754,10.8528,700 NE.W,D,20241024,14.06,15.44,14.01,15.44,14400 NEA,D,20241024,11.6,11.61,11.5,11.57,1432600 NEE,D,20241024,84,84.545,82.5,82.81,9705300 NEE-N,D,20241024,25.14,25.14,25,25.105,17000 NEE-R,D,20241024,46.56,46.68,45.9,45.91,446200 NEE-S,D,20241024,54.86,56.905,54.82,54.88,487400 NEM,D,20241024,55.74,56.4,48.93,49.25,37243800 NEP,D,20241024,21.03,21.5699,20.28,20.99,5999800 NET,D,20241024,88.2,90.11,88,89.57,1768500 NETZ,D,20241024,73.87,74.07,73.76,74.04,220300 NEU,D,20241024,524.2,545.99,518.59,540.39,30700 NEUE,D,20241024,5.25,5.25,5.05,5.11,7300 NEXA,D,20241024,7.87,7.99,7.78,7.95,45800 NFG,D,20241024,62.95,63.065,62.385,62.68,373600 NFJ,D,20241024,12.83,12.8845,12.79,12.8,171700 NGG,D,20241024,66.9,67.07,66.03,66.34,277400 NGL,D,20241024,4.14,4.225,4.11,4.2,192500 NGL-B,D,20241024,23.13,23.1363,22.9992,23.1,7200 NGL-C,D,20241024,22.95,23.2,22.95,23.2,2600 NGS,D,20241024,19.62,20.1,19.5,20.03,21200 NGVC,D,20241024,26.59,26.78,26.33,26.69,58000 NGVT,D,20241024,31.59,32.23,31.105,32.21,278600 NHI,D,20241024,76.59,76.9287,75.705,75.85,125800 NI,D,20241024,35.34,35.48,35.19,35.26,1895000 NIC,D,20241024,101.85,102.85,101,102.84,66100 NIE,D,20241024,23.32,23.39,23.19,23.24,42400 NIM,D,20241024,9.19,9.216,9.17,9.18,46000 NINE,D,20241024,1.02,1.07,1,1.02,460900 NIO,D,20241024,5.15,5.16,4.96,4.98,49328600 NJR,D,20241024,46.93,46.99,46.24,46.42,305600 NKE,D,20241024,80.5,80.8,79.03,79.04,7424400 NKX,D,20241024,13.45,13.5895,13.36,13.4,80700 NL,D,20241024,8,8.0185,7.81,7.84,15100 NLOP,D,20241024,30.21,30.39,29.74,29.93,97700 NLY,D,20241024,19.49,19.725,19.35,19.7,6302300 NLY-F,D,20241024,25.64,25.7291,25.548,25.5877,49300 NLY-G,D,20241024,25.31,25.4,25.31,25.39,4000 NLY-I,D,20241024,25.67,25.676,25.54,25.61,41700 NMAI,D,20241024,12.75,12.8251,12.7,12.74,83000 NMCO,D,20241024,11.2,11.2,11.05,11.1,236500 NMG,D,20241024,1.52,1.58,1.475,1.49,26100 NMI,D,20241024,9.77,9.78,9.7,9.74,59500 NMM,D,20241024,57.82,57.935,57.0701,57.47,94600 NMR,D,20241024,5.08,5.15,5.07,5.11,1148000 NMS,D,20241024,13.13,13.14,12.9,13.06,20100 NMT,D,20241024,11.58,11.6499,11.51,11.6,64700 NMZ,D,20241024,11.18,11.205,11.065,11.1,382500 NNI,D,20241024,112.95,112.97,112.01,112.69,29600 NNN,D,20241024,48.18,48.6,47.61,47.63,1061900 NNY,D,20241024,8.42,8.46,8.4,8.45,40600 NOA,D,20241024,17.12,17.47,17.0146,17.28,63600 NOAH,D,20241024,12.34,12.51,12.07,12.46,189400 NOC,D,20241024,515.91,531,515.7401,523.68,1310500 NOG,D,20241024,37.47,37.59,36.95,37.27,482700 NOK,D,20241024,4.75,4.8,4.744,4.8,21665300 NOM,D,20241024,10.52,10.764,10.52,10.61,5700 NOMD,D,20241024,17.5,17.57,17.3,17.56,304700 NOT.W,D,20241024,0.06,0.06,0.0565,0.0565,1200 NOTE,D,20241024,1.13,1.15,0.89,1.1,1358400 NOV,D,20241024,15.35,15.4,14.985,15.26,4176900 NOVA,D,20241024,5.06,5.275,4.99,5.2,7578200 NOW,D,20241024,948.39,979.78,940.41,956.58,3400900 NPCT,D,20241024,11.22,11.2799,11.2,11.24,75000 NPFD,D,20241024,18.93,19.018,18.896,19,59800 NPK,D,20241024,73.53,74.19,73.45,74.17,23900 NPO,D,20241024,149.26,149.43,147.11,149.29,59400 NPV,D,20241024,12.85,12.87,12.76,12.82,35900 NPW.W,D,20241024,2.21,2.4,2.21,2.3899,7100 NPWR,D,20241024,8.91,9.59,8.8,9,805900 NQP,D,20241024,11.98,11.9875,11.945,11.98,50700 NR,D,20241024,6.86,6.86,6.7,6.75,466900 NRDY,D,20241024,0.95,0.9836,0.9384,0.9704,716000 NRE-A,D,20241024,23.55,23.59,23.52,23.52,1400 NREF,D,20241024,14.59,14.66,14.5,14.54,14600 NRG,D,20241024,88.08,89.555,87.42,89.28,2869600 NRGV,D,20241024,1.75,1.81,1.5,1.69,1264700 NRK,D,20241024,10.92,10.92,10.795,10.8,192300 NRP,D,20241024,96.41,97.36,94.41,94.82,10900 NRT,D,20241024,5.13,5.23,5.105,5.21,44500 NRUC,D,20241024,24.92,25.035,24.85,24.95,9800 NSA,D,20241024,43.27,43.77,43.1792,43.28,344000 NSA-A,D,20241024,23.29,23.4899,23.22,23.3,14000 NSA-B,D,20241024,22.43,22.47,22.4,22.46,1000 NSC,D,20241024,257.85,259.3,251.685,253.42,1400800 NSP,D,20241024,87.36,87.49,84.85,84.9,173700 NTB,D,20241024,37.98,38.25,37.58,38.24,240900 NTEST.I,D,20241024,25,25.07,25,25.07,1720 NTG,D,20241024,50.17,50.33,50.1597,50.33,5200 NTR,D,20241024,47.77,47.93,46.48,47.8,1996800 NTST,D,20241024,15.96,16.16,15.8,15.92,774500 NU,D,20241024,14.83,15.02,14.73,15.02,14921400 NUE,D,20241024,141.87,144.01,140.415,141.34,1984600 NUS,D,20241024,6.35,6.36,6.205,6.28,592500 NUV,D,20241024,8.93,8.97,8.88,8.88,517200 NUV.W,D,20241024,0.1484,0.1499,0.0831,0.0926,6300 NUVB,D,20241024,2.33,2.37,2.24,2.3,628800 NUW,D,20241024,14.05,14.1039,13.96,14,32100 NVG,D,20241024,12.84,12.88,12.67,12.69,993700 NVGS,D,20241024,15.78,15.87,15.68,15.79,119800 NVO,D,20241024,115.21,115.26,113.91,113.92,4499800 NVR,D,20241024,9455,9573.035,9407.133,9456.4,16400 NVRI,D,20241024,9.96,9.995,9.81,9.95,251800 NVRO,D,20241024,4.91,5.1,4.81,4.85,288500 NVS,D,20241024,114.08,114.235,113.12,113.13,622000 NVST,D,20241024,19.24,19.75,18.98,19.02,2773200 NVT,D,20241024,73.25,74.27,72.71,74.14,1385600 NWG,D,20241024,9.51,9.57,9.43,9.57,2721800 NWN,D,20241024,40.83,41.03,40.03,40.33,203500 NX,D,20241024,29.56,30,29.26,29.85,279800 NXC,D,20241024,13.76,13.76,13.49,13.59,29900 NXD-A,D,20241024,15.4901,15.5999,15.4901,15.5999,4400 NXDT,D,20241024,5.6,5.7,5.42,5.51,125200 NXE,D,20241024,7.66,7.67,7.44,7.57,2977300 NXG,D,20241024,44.29,44.9244,43.8401,44.3,56000 NXJ,D,20241024,12.7,12.7,12.6,12.615,112300 NXN,D,20241024,11.99,12.02,11.9481,11.96,3300 NXP,D,20241024,14.97,14.97,14.8127,14.85,70100 NXRT,D,20241024,44.57,44.595,43.76,43.92,112900 NYC,D,20241024,8.68,8.88,8.3477,8.88,3200 NYC-A,D,20241024,21.68,21.79,21.3,21.4,30000 NYC-U,D,20241024,39,39.08,38.96,38.96,3300 NYCB,D,20241024,11.85,11.895,11.44,11.5,9921400 NYT,D,20241024,54.44,54.849,54.12,54.57,1705800 NZF,D,20241024,12.58,12.6,12.5,12.54,676500 O,D,20241024,64.15,64.6752,63.29,63.31,3841100 OAK-A,D,20241024,23.87,23.87,23.78,23.8118,3400 OAK-B,D,20241024,23.09,23.09,22.9,22.9924,11800 OBDC,D,20241024,15.1,15.2,15.05,15.2,955900 OBDE,D,20241024,14.4,14.53,14.31,14.49,199900 OBK,D,20241024,31.31,31.49,30.18,31.35,186800 OC,D,20241024,181.3,185.985,180.27,183.43,725000 OCFT,D,20241024,2.44,2.44,2.28,2.38,23100 ODC,D,20241024,68.56,69.93,68.13,69.85,15400 ODV,D,20241024,1.93,2.13,1.9,1.97,2087900 OEC,D,20241024,15.86,15.86,15.17,15.8,933400 OFG,D,20241024,39.68,40,39.09,39.81,318100 OGE,D,20241024,41.07,41.24,40.885,40.98,753700 OGN,D,20241024,17.2,17.34,17.1,17.22,1991600 OGS,D,20241024,73.75,74.36,73.345,73.6,201400 OHI,D,20241024,41.62,41.93,41.544,41.72,1097200 OI,D,20241024,12.35,12.375,12.1,12.28,1015900 OIA,D,20241024,6.65,6.65,6.52,6.55,87700 OII,D,20241024,23.02,24.73,23,24.63,1707300 OIS,D,20241024,4.25,4.255,4.095,4.18,538700 OKE,D,20241024,97.27,97.71,96.78,97.42,1818000 OKLO,D,20241024,18.99,19.44,17.6,18.06,21673400 OLN,D,20241024,45.54,45.69,44.86,45.04,2229600 OLO,D,20241024,4.87,5.17,4.85,5.08,2286000 OLP,D,20241024,27.4,27.63,27.33,27.36,26700 OMC,D,20241024,101.33,101.33,100.01,100.46,1144800 OMF,D,20241024,46.23,46.95,45.95,46.5,759100 OMI,D,20241024,13.26,13.84,13.1626,13.68,719700 ONIT,D,20241024,30,30.7399,29.75,30.1,20500 ONL,D,20241024,4.01,4.02,3.88,3.9,345900 ONON,D,20241024,47.91,48.37,47.26,47.59,2340400 ONTF,D,20241024,6.23,6.31,6.22,6.24,68600 ONTO,D,20241024,204.04,205.57,202.09,202.88,461500 OOMA,D,20241024,12.32,12.3201,12.03,12.07,35400 OPAD,D,20241024,2.82,2.95,2.76,2.93,23300 OPF.W,D,20241024,0.22,0.28,0.211,0.25,16700 OPFI,D,20241024,5.19,5.2494,5.12,5.12,160700 OPP,D,20241024,8.8,8.83,8.76,8.8,72300 OPP-A,D,20241024,19.61,19.64,18.87,19.195,14600 OPP-B,D,20241024,20.3973,20.3973,20.21,20.25,3900 OPY,D,20241024,48.5,48.545,47.9649,48.5,24800 OR,D,20241024,20.91,20.99,20.29,20.66,520700 ORA,D,20241024,78.59,78.75,77.76,77.99,601300 ORC,D,20241024,7.82,7.9,7.8,7.88,1788300 ORCL,D,20241024,173.32,174.9542,172.91,174.38,3488000 ORI,D,20241024,35.2,35.33,34.4,34.93,1561200 ORN,D,20241024,5.87,5.9069,5.56,5.57,433400 OSCR,D,20241024,16.02,17.36,16.02,17.2,3895000 OSK,D,20241024,103.66,104.52,102.48,104.16,536700 OTIS,D,20241024,102.53,103.265,101.82,102.49,1430400 OUS.W,D,20241024,0.0649,0.0649,0.06,0.0628,1200 OUST,D,20241024,7.85,8.18,7.67,7.75,829000 OUT,D,20241024,18.54,18.74,18.41,18.59,1178600 OVV,D,20241024,39.99,40.18,39.4876,39.81,1321700 OWL,D,20241024,23.17,23.44,23.16,23.36,6137700 OWLT,D,20241024,5.1,5.232,4.8045,5.11,8100 OXM,D,20241024,75.02,75.68,74.05,75.41,252300 OXY,D,20241024,51.33,51.68,51.2,51.35,8926500 OXY.W,D,20241024,29.35,29.75,29.2906,29.4,24100 PAAS,D,20241024,25.81,25.83,24.745,25.36,4644500 PAC,D,20241024,172.93,174.91,170.31,171.5,72000 PACK,D,20241024,5.92,5.93,5.79,5.83,155200 PACS,D,20241024,42.36,43.23,41.59,41.91,850000 PAG,D,20241024,153.12,153.96,151.7,153.96,141400 PAGS,D,20241024,8.35,8.38,8.195,8.29,2822700 PAI,D,20241024,12.49,12.5782,12.46,12.49,19900 PAM,D,20241024,66.8,68.62,66.23,68.18,178100 PAR,D,20241024,59.66,60.51,58.62,59.72,242900 PARR,D,20241024,16.44,16.84,16.18,16.83,888600 PATH,D,20241024,12.18,12.58,12.17,12.48,5322900 PAXS,D,20241024,16.25,16.4321,16.1587,16.19,108000 PAY,D,20241024,24.62,25.32,24.41,25.25,180400 PAYC,D,20241024,166.92,166.97,164.09,165.18,671200 PB,D,20241024,74.43,74.43,72.895,73.53,801700 PBA,D,20241024,42.57,42.81,42.32,42.6,402500 PBF,D,20241024,32.22,32.33,31.47,31.85,2130700 PBH,D,20241024,72.16,72.94,71.86,72.83,302900 PBI,D,20241024,7.11,7.25,7.04,7.25,1584300 PBI-B,D,20241024,21.69,21.69,21.2727,21.377,7300 PBR,D,20241024,13.58,13.78,13.57,13.73,11412700 PBR.A,D,20241024,12.48,12.7,12.465,12.63,4109700 PBT,D,20241024,11.72,11.76,11.59,11.63,64000 PCF,D,20241024,6.75,6.7621,6.7,6.7,84300 PCG,D,20241024,20.64,20.81,20.52,20.68,9237800 PCK,D,20241024,6.03,6.03,5.9801,6,53300 PCM,D,20241024,8.09,8.13,8.0709,8.11,15700 PCN,D,20241024,13.84,13.86,13.78,13.8,115700 PCOR,D,20241024,62.79,63.305,62.08,63.12,1124600 PCQ,D,20241024,9.97,9.97,9.79,9.84,26700 PD,D,20241024,17.74,18.265,17.74,17.92,505400 PDCC,D,20241024,20.252,20.252,20.252,20.252,100 PDI,D,20241024,19.62,19.66,19.42,19.51,1994500 PDM,D,20241024,10.69,10.88,10.69,10.88,509300 PDO,D,20241024,13.86,13.9155,13.75,13.77,435200 PDS,D,20241024,58.1,58.22,56.72,58.17,71200 PDT,D,20241024,13.22,13.2983,13.16,13.23,79500 PDX,D,20241024,23.24,23.43,23.2,23.27,70600 PEB,D,20241024,12.08,12.42,12.04,12.42,1462800 PEB-E,D,20241024,22.8,22.8,22.66,22.75,49300 PEB-F,D,20241024,23.3,23.45,23.3,23.4111,18700 PEB-G,D,20241024,22.25,22.82,22.25,22.72,34700 PEB-H,D,20241024,20.5,20.66,20.5,20.62,23300 PEG,D,20241024,91,91.27,90.19,90.49,1466200 PEN,D,20241024,204.89,208.22,204.89,206.55,330400 PEO,D,20241024,23.59,23.845,23.5487,23.62,20600 PER.W,D,20241024,0.0694,0.0694,0.0506,0.0558,18300 PERF,D,20241024,1.87,1.87,1.86,1.86,26200 PFD,D,20241024,11.85,11.97,11.83,11.83,12700 PFE,D,20241024,28.86,28.98,28.5,28.64,31473500 PFGC,D,20241024,81.54,82.2,81.4214,81.86,878900 PFH,D,20241024,20.43,20.43,20.29,20.38,22200 PFL,D,20241024,8.59,8.6,8.55,8.55,67700 PFLT,D,20241024,11.49,11.59,11.4619,11.58,549100 PFN,D,20241024,7.57,7.575,7.47,7.47,242100 PFO,D,20241024,9.36,9.4001,9.3,9.337,53400 PFS,D,20241024,19.07,19.19,18.71,19.05,496200 PFSI,D,20241024,100.44,101.84,99.52,101.08,297600 PG,D,20241024,169.42,169.96,168.93,169.62,5861300 PGP,D,20241024,8,8,7.8571,7.95,64100 PGR,D,20241024,248.2,249.96,246.405,246.87,1273600 PGRE,D,20241024,5.14,5.2,5.105,5.2,692500 PGRU,D,20241024,6.63,6.65,6.63,6.63,78500 PGZ,D,20241024,10.85,10.8794,10.8268,10.8268,19100 PH,D,20241024,629.9,629.9,622.7,624.14,562400 PHD,D,20241024,9.8,9.824,9.78,9.79,30400 PHG,D,20241024,32.14,32.25,32.055,32.19,559100 PHI,D,20241024,25.05,25.25,24.45,25.17,102700 PHIN,D,20241024,45.53,45.61,44.33,44.78,395400 PHK,D,20241024,5.08,5.085,5.05,5.07,342600 PHM,D,20241024,134.25,136.67,133.866,135.84,2026300 PHR,D,20241024,18.51,18.63,17.82,18.15,480100 PHT,D,20241024,7.8,7.8291,7.75,7.77,34300 PHX,D,20241024,3.68,3.68,3.585,3.68,42300 PHYT,D,20241024,11.67,11.67,11.55,11.55,150200 PII,D,20241024,69.4,70.88,68.586,70.75,829300 PIM,D,20241024,3.28,3.3,3.28,3.28,85800 PINE,D,20241024,18.27,18.5,18.205,18.26,73500 PINS,D,20241024,31.62,31.99,31.31,31.83,7289200 PIPR,D,20241024,290.51,291.705,287.55,289.48,150300 PJT,D,20241024,142.57,142.86,141.15,141.98,182900 PK,D,20241024,13.72,13.905,13.625,13.86,2273400 PKE,D,20241024,14.35,14.365,14.08,14.19,38200 PKG,D,20241024,228.05,229.25,227.125,227.51,746600 PKST,D,20241024,13.42,13.76,13.41,13.58,93900 PKX,D,20241024,61.6,61.6,60.7,61.08,198800 PL,D,20241024,2.3,2.395,2.28,2.31,1820600 PL.W,D,20241024,0.1667,0.18,0.1667,0.176,3900 PLD,D,20241024,120.05,121.14,119.795,120.39,4332900 PLNT,D,20241024,79.65,79.71,77.77,79.01,830400 PLOW,D,20241024,26.01,26.01,25.52,25.57,116700 PLTR,D,20241024,42.89,43.73,42.66,43.56,34079500 PLYM,D,20241024,21.25,21.34,20.97,21.1,180000 PM,D,20241024,131.89,132.905,131.34,132.8,5378800 PMF,D,20241024,9.71,9.775,9.63,9.72,45400 PML,D,20241024,8.99,9.04,8.9,8.94,157800 PMM,D,20241024,6.35,6.35,6.205,6.23,106800 PMO,D,20241024,10.5,10.59,10.39,10.41,60100 PMT,D,20241024,13.61,13.83,13.594,13.79,1043700 PMT-A,D,20241024,25.21,25.21,25.05,25.0501,2900 PMT-B,D,20241024,24.8112,24.8486,24.8112,24.8486,600 PMT-C,D,20241024,20.71,20.7999,20.5421,20.66,40000 PMTU,D,20241024,26.02,26.02,26.02,26.02,200 PMX,D,20241024,7.96,7.985,7.88,7.93,90300 PNC,D,20241024,188.93,189.69,186.96,188.94,1223000 PNF,D,20241024,8.1,8.1,7.9701,8,16400 PNI,D,20241024,7.43,7.45,7.41,7.415,40200 PNNT,D,20241024,6.98,7.03,6.965,7.03,297200 PNR,D,20241024,98.62,99.71,97.54,99.39,1871800 PNS.W,D,20241024,0.0205,0.025,0.0185,0.0185,62500 PNST,D,20241024,0.86,0.8799,0.6502,0.8,84700 PNW,D,20241024,89.35,89.77,89.01,89.61,1260800 POR,D,20241024,48.99,49.23,48.56,48.81,1011300 POST,D,20241024,112.21,112.9,112.01,112.18,265700 PPG,D,20241024,126.76,127.69,125.645,127.24,1305000 PPL,D,20241024,33.06,33.15,32.74,32.87,2212600 PPT,D,20241024,3.62,3.6316,3.61,3.61,88500 PR,D,20241024,13.96,14.145,13.86,14.11,8382000 PRA,D,20241024,14.89,15.02,14.75,15.01,227600 PRG,D,20241024,43.84,43.84,42.02,42.9,620200 PRGO,D,20241024,25.28,25.45,24.85,25.08,1313700 PRH,D,20241024,26.39,26.6599,26.14,26.275,17000 PRI,D,20241024,276.15,279.735,276.15,279.36,96500 PRI-D,D,20241024,24.5,24.5,24.5,24.5,200 PRI-G,D,20241024,24.48,24.48,24.47,24.47,1200 PRI-J,D,20241024,23.35,23.4,23.35,23.3999,300 PRI-L,D,20241024,24.07,24.07,23.79,23.8,500 PRIM,D,20241024,61.54,61.86,60.765,61.34,279700 PRKS,D,20241024,52.38,52.66,51.58,52.18,462500 PRLB,D,20241024,26.88,26.91,26.45,26.83,223500 PRM,D,20241024,13.18,13.43,13.06,13.33,395800 PRMW,D,20241024,27.83,27.83,27.36,27.51,779400 PRO,D,20241024,17.83,18.19,17.75,18.14,350200 PRS,D,20241024,25.04,25.1491,25.02,25.12,13700 PRT,D,20241024,4.1,4.1,4.05,4.09,35400 PRU,D,20241024,125.54,125.835,124.31,125.36,688700 PSA,D,20241024,339.86,341.85,338.08,338.41,321400 PSA-F,D,20241024,24.47,24.575,24.4599,24.48,14200 PSA-G,D,20241024,24.42,24.56,24.42,24.43,29100 PSA-H,D,20241024,25.02,25.1131,24.93,25.045,19600 PSA-I,D,20241024,23.05,23.16,22.99,23.16,8100 PSA-J,D,20241024,22.3363,22.47,22.3322,22.4699,3600 PSA-K,D,20241024,22.4,22.58,22.34,22.49,12900 PSA-L,D,20241024,21.78,21.94,21.75,21.875,14500 PSA-M,D,20241024,20.01,20.01,19.8401,19.97,7200 PSA-N,D,20241024,18.46,18.47,18.4,18.42,13700 PSA-O,D,20241024,18.4315,18.6,18.4,18.505,17600 PSA-P,D,20241024,19.15,19.15,18.98,19.13,31500 PSA-Q,D,20241024,18.88,18.88,18.6501,18.88,2500 PSA-R,D,20241024,19.43,19.52,19.27,19.27,17400 PSA-S,D,20241024,19.78,19.89,19.75,19.85,4900 PSBD,D,20241024,16.22,16.25,16.07,16.25,28700 PSE-A,D,20241024,20.18,20.26,19.1,19.14,9800 PSF,D,20241024,20.67,20.69,20.5501,20.63,42000 PSF.W,D,20241024,0.027,0.029,0.0264,0.0272,66700 PSFE,D,20241024,22,22.025,21.6,21.81,124800 PSN,D,20241024,105.83,105.885,104.08,104.41,844200 PSO,D,20241024,13.61,13.63,13.46,13.52,373900 PSQ.W,D,20241024,0.2,0.2,0.181,0.1886,2200 PSQH,D,20241024,2.8,2.83,2.65,2.73,85000 PSTG,D,20241024,52.6,53.52,52.37,53.45,1364100 PSTL,D,20241024,14.63,14.71,14.54,14.61,44600 PSX,D,20241024,129.52,129.77,127.08,128.49,3200000 PTA,D,20241024,20.71,20.71,20.58,20.61,84400 PTY,D,20241024,14.5,14.54,14.41,14.51,638300 PUK,D,20241024,17.13,17.14,16.86,16.99,1446300 PUMP,D,20241024,7.66,7.66,7.4,7.59,790600 PVH,D,20241024,93.2,93.51,91.94,93.31,597800 PVL,D,20241024,1.58,1.59,1.57,1.58,14400 PWR,D,20241024,308.83,310.97,306.925,309.87,562700 PX,D,20241024,11.02,11.09,10.965,11.08,187000 PYN,D,20241024,5.99,6.025,5.9877,6.01,33800 PZC,D,20241024,7.33,7.33,7.28,7.29,18200 QBT.W,D,20241024,0.125,0.1426,0.12,0.128,149300 QBTS,D,20241024,1.25,1.35,1.1,1.14,13575700 QD,D,20241024,2.25,2.34,2.25,2.29,377300 QGEN,D,20241024,42.23,42.29,41.58,41.6,567300 QS,D,20241024,6.13,7.03,6.05,6.5,69175200 QSR,D,20241024,73.5,73.705,72.05,72.19,1180300 QTWO,D,20241024,83.6,84.82,82.835,83.57,364600 QUAD,D,20241024,5.53,5.54,5.38,5.46,116700 QVCC,D,20241024,13.74,13.85,13.7,13.82,9200 QVCD,D,20241024,13.79,13.849,13.79,13.849,2400 R,D,20241024,140.24,140.935,135.84,138.86,497300 RA,D,20241024,13.42,13.4509,13.29,13.29,265100 RACE,D,20241024,485,487.4328,480.32,486.48,405900 RAMP,D,20241024,23.79,24.07,23.73,23.76,470200 RBA,D,20241024,85.15,85.37,83.84,84.61,625700 RBC,D,20241024,286.4,289.43,285.36,288.16,112900 RBLX,D,20241024,41.43,41.94,41.17,41.78,4923000 RBO.W,D,20241024,0.04,0.0402,0.0369,0.0402,21500 RBOT,D,20241024,8.03,8.3804,7.945,8.03,13800 RBRK,D,20241024,37.79,39.12,37.67,38.91,1081200 RC,D,20241024,7,7.09,6.96,7.04,1692300 RC-E,D,20241024,19.2296,19.33,19.2296,19.3201,2400 RCB,D,20241024,24.3083,24.4699,24.25,24.4699,2900 RCC,D,20241024,24.45,24.45,24.25,24.4,1200 RCFA,D,20241024,11.5,11.5,11.495,11.5,3200 RCI,D,20241024,39.3,39.32,37.67,37.99,874100 RCL,D,20241024,202.32,204.2199,200.3669,203.05,1183300 RCS,D,20241024,7.37,7.47,7.37,7.44,68600 RCUS,D,20241024,17.91,18.98,17.31,17.83,1945300 RDDT,D,20241024,77.855,78.715,77.14,78.6,2174100 RDN,D,20241024,34.28,34.53,34.03,34.33,592600 RDW,D,20241024,8.87,9.27,8.71,8.83,346700 RDW.W,D,20241024,2.185,2.195,2.1302,2.1497,8300 RDY,D,20241024,78.27,78.27,77.4,77.52,148500 RELX,D,20241024,47.33,47.44,47.03,47.1,508000 RERE,D,20241024,2.56,2.59,2.51,2.52,652600 RES,D,20241024,6.06,6.25,5.78,6,3543000 REVG,D,20241024,26.92,27.29,26.45,26.59,437200 REX,D,20241024,44.65,45.3,44.075,45.19,95400 REX-B,D,20241024,23.29,23.43,23.15,23.15,16500 REX-C,D,20241024,23.25,23.55,23.2,23.4,9700 REXR,D,20241024,45.01,45.33,44.54,44.58,1125100 REZI,D,20241024,20.42,20.42,20.03,20.2,484000 RF,D,20241024,24,24.005,23.57,23.76,9158100 RF-C,D,20241024,24.77,25.07,24.77,24.98,32100 RF-E,D,20241024,19.43,19.52,19.4,19.4,23200 RF-F,D,20241024,26.13,26.13,25.96,26.09,20100 RFI,D,20241024,12.84,12.84,12.77,12.8,63200 RFL,D,20241024,1.85,1.88,1.8003,1.88,17500 RFM,D,20241024,15.88,16.04,15.8485,15.88,10000 RFMZ,D,20241024,14.2,14.2,14.01,14.05,92200 RGA,D,20241024,213.66,214.205,211.84,212.48,253300 RGR,D,20241024,40.72,41.08,40.53,40.55,90000 RGT,D,20241024,11.56,11.56,11.4201,11.4201,1400 RH,D,20241024,327.82,330,321.935,327.45,358000 RHI,D,20241024,67.88,68.85,67.565,68.75,1263500 RHP,D,20241024,106,107.78,105.475,107.66,418400 RIG,D,20241024,4.19,4.225,3.96,4.1,33053900 RIO,D,20241024,64.77,64.84,64.066,64.61,2969900 RIT-A,D,20241024,25.16,25.3,25.16,25.27,18300 RIT-B,D,20241024,25.2,25.22,25.16,25.1601,23300 RIT-C,D,20241024,24.05,24.128,24.0442,24.1,12100 RIT-D,D,20241024,24,24,23.95,24,49000 RITM,D,20241024,10.56,10.61,10.53,10.57,3385700 RIV,D,20241024,12.61,12.647,12.5232,12.57,34800 RIV-A,D,20241024,24.21,24.26,24.18,24.24,4100 RJF,D,20241024,144.76,148.675,143.41,147.4,2687000 RJF-B,D,20241024,25.17,25.174,25.15,25.15,4200 RKT,D,20241024,16.55,16.795,16.33,16.69,2165900 RL,D,20241024,199.11,199.11,197.16,197.94,417600 RLI,D,20241024,159.06,159.97,158.57,159.22,182600 RLJ,D,20241024,9.01,9.1,8.98,9.09,978500 RLJ-A,D,20241024,25.6,25.62,25.45,25.61,24400 RLTY,D,20241024,16.65,16.86,16.61,16.61,62500 RLX,D,20241024,1.61,1.615,1.6,1.6,1753600 RM,D,20241024,30.1,30.2,29.35,29.51,10400 RMAX,D,20241024,11.95,12.065,11.69,11.95,196900 RMD,D,20241024,237.46,243.99,237.46,239.05,1846400 RMI,D,20241024,16.14,16.14,15.94,15.94,9900 RMM,D,20241024,15.8,15.8,15.6,15.63,62600 RMMZ,D,20241024,16.14,16.15,15.9001,15.99,19100 RMP.P,D,20241024,25.27,25.2798,25.27,25.27,8600 RMT,D,20241024,9.53,9.54,9.41,9.43,71300 RNG,D,20241024,33.65,34.28,33.65,34.18,796500 RNGR,D,20241024,12.31,12.44,12.1725,12.28,42900 RNP,D,20241024,23.56,23.68,23.42,23.58,59800 RNR,D,20241024,276,276.5,272.31,272.57,289800 RNR-F,D,20241024,24.09,24.2981,24.07,24.13,7300 RNR-G,D,20241024,18.39,18.58,18.35,18.37,8500 RNST,D,20241024,33.97,34.26,33.33,33.64,447300 ROG,D,20241024,101.63,102.225,98.986,99.5,259400 ROK,D,20241024,267.42,268.68,264.3842,267.68,480800 ROL,D,20241024,47.6,48.14,45.95,46.48,3481200 RPM,D,20241024,130.2,130.505,128.95,130.15,508300 RQI,D,20241024,13.87,13.93,13.82,13.86,238500 RRA.W,D,20241024,0.33,0.33,0.315,0.3291,5600 RRC,D,20241024,31.22,31.56,30.33,31.44,3717200 RRX,D,20241024,168.92,170.22,166.82,168.05,373000 RS,D,20241024,289.49,298.43,286.685,293.8,636400 RSF,D,20241024,15.39,15.3918,15.33,15.37,3300 RSG,D,20241024,203.26,203.835,201.3,201.53,642400 RSI,D,20241024,10.78,10.89,10.514,10.58,872800 RSKD,D,20241024,4.44,4.49,4.4,4.41,223500 RTO,D,20241024,24.71,24.75,24.56,24.68,513600 RTX,D,20241024,126.38,126.675,125.12,125.17,4171800 RVLV,D,20241024,25.13,25.46,24.235,24.75,390400 RVT,D,20241024,15.47,15.59,15.35,15.39,121800 RVTY,D,20241024,118.63,119.76,116.13,116.14,730400 RWT,D,20241024,7.49,7.605,7.47,7.6,556500 RWT-A,D,20241024,26.15,26.2,26,26.18,3000 RWTN,D,20241024,25.52,25.52,25.5,25.5,200 RWTO,D,20241024,25.7,25.7,25.3,25.5,25700 RXO,D,20241024,28.4,28.62,28.01,28.06,636900 RY,D,20241024,123.83,124.7,122.83,123.53,1293900 RYAM,D,20241024,7.43,7.55,7.3,7.51,413100 RYAN,D,20241024,69.13,69.82,68.76,69.65,386200 RYI,D,20241024,21.02,21.755,20.92,21.72,374800 RYN,D,20241024,31.79,31.94,31.646,31.85,449800 RZB,D,20241024,24.98,24.98,24.802,24.96,56100 RZC,D,20241024,26.64,26.78,26.61,26.75,26300 S,D,20241024,25.48,26.16,25.4,25.97,2990500 SA,D,20241024,19.45,19.495,18.68,19.16,652300 SABA,D,20241024,8.47,8.494,8.42,8.46,31300 SAFE,D,20241024,23.42,23.61,23.14,23.18,233100 SAH,D,20241024,57.34,60.55,56.6,57.44,389900 SAJ,D,20241024,25.3,25.3,25.3,25.3,400 SAM,D,20241024,303,303.36,297.975,301.88,161000 SAN,D,20241024,5.02,5.03,4.94,5,2919100 SAND,D,20241024,6.47,6.47,6.21,6.3,4275500 SAP,D,20241024,237.2,238.48,236.32,238.3,1369500 SAR,D,20241024,23.92,23.92,23.73,23.84,45200 SARO,D,20241024,31.25,32,31.11,31.17,867300 SAT,D,20241024,24.72,24.73,24.6448,24.6448,2000 SAVE,D,20241024,2.82,2.95,2.4,2.42,36440500 SAY,D,20241024,25.36,25.42,25.34,25.42,9000 SAZ,D,20241024,25.75,25.75,25.6,25.65,900 SB,D,20241024,4.25,4.275,4.2,4.24,588800 SB-C,D,20241024,25.68,25.68,25.6057,25.6057,300 SB-D,D,20241024,25.6001,25.7,25.6001,25.7,1200 SBBA,D,20241024,25.2,25.2097,25.17,25.2,2100 SBH,D,20241024,12.43,12.58,12.26,12.42,809000 SBI,D,20241024,8.11,8.11,8.05,8.06,34000 SBR,D,20241024,60.54,61.2,60.37,60.79,58300 SBS,D,20241024,15.74,15.98,15.625,15.91,1391100 SBSW,D,20241024,4.84,5.04,4.65,4.96,17038800 SBX.V,D,20241024,10.1,10.1538,10.1,10.15,2900 SBX.W,D,20241024,0.1199,0.1199,0.1199,0.1199,300 SBXC,D,20241024,10.8,10.89,10.79,10.8776,4100 SBXD,D,20241024,10,10,9.99,10,100900 SCCO,D,20241024,114.96,115,112.565,114.53,1146800 SCD,D,20241024,17.16,17.1862,17,17.01,48400 SCE-G,D,20241024,21.2,21.2,20.97,21.03,9600 SCE-H,D,20241024,25.24,25.27,25.24,25.27,11400 SCE-J,D,20241024,24.63,24.65,24.57,24.65,5200 SCE-K,D,20241024,24.935,25.14,24.935,25.06,7300 SCE-L,D,20241024,20.46,20.65,20.46,20.57,10200 SCE-M,D,20241024,26.93,26.95,26.73,26.94,12800 SCE-N,D,20241024,26.67,26.7,26.5,26.52,27400 SCH-D,D,20241024,25.24,25.3,25.24,25.27,49300 SCH-J,D,20241024,21.9,21.91,21.6,21.64,120400 SCHW,D,20241024,71.9,72.65,71.32,72.59,6727500 SCI,D,20241024,76.84,76.97,75.08,75.12,943200 SCL,D,20241024,72.83,72.97,72,72.92,49700 SCM,D,20241024,14.19,14.337,14.19,14.32,117300 SCS,D,20241024,12.47,12.63,12.455,12.59,533400 SD,D,20241024,11.31,11.36,11.17,11.28,220700 SDHC,D,20241024,33.8,34.27,33.605,34.25,32600 SDHY,D,20241024,16.51,16.57,16.47,16.47,51100 SDRL,D,20241024,38.07,38.87,37.25,38.63,3611800 SE,D,20241024,100,100.95,99.34,100.52,2473900 SEA-A,D,20241024,25.77,25.8,25.77,25.78,600 SEA-B,D,20241024,25.6,25.64,25.6,25.63,3500 SEDA,D,20241024,11.3,11.3,11.3,11.3,200 SEE,D,20241024,36.25,36.53,35.935,36.31,766000 SEI,D,20241024,13.17,13.3,12.85,13.26,177500 SEM,D,20241024,32.72,32.945,32.39,32.54,411000 SEMR,D,20241024,12.91,12.98,12.72,12.77,224700 SES,D,20241024,0.67,0.671,0.601,0.6061,2187600 SF,D,20241024,102.29,104.8,102.29,104.27,736000 SF-B,D,20241024,25.1,25.105,25.1,25.105,1900 SF-C,D,20241024,25,25.11,24.94,25.11,5000 SF-D,D,20241024,20.84,21.06,20.72,20.82,16100 SFB,D,20241024,22.6,22.6799,22.48,22.5999,16800 SFBS,D,20241024,84.43,85.43,83.36,85.01,186500 SFL,D,20241024,10.84,10.86,10.745,10.86,532500 SG,D,20241024,37.44,37.54,36.1001,36.62,1354800 SGHC,D,20241024,4.13,4.185,4.11,4.15,230900 SGU,D,20241024,11.75,11.98,11.4532,11.98,25400 SHAK,D,20241024,108.59,110.2,108.34,109.24,485000 SHCO,D,20241024,5.18,5.33,5.175,5.29,82200 SHEL,D,20241024,66.89,67.065,66.26,66.41,3117400 SHG,D,20241024,41,41,40.56,40.82,60900 SHO,D,20241024,10.14,10.32,10.125,10.31,1795200 SHO-H,D,20241024,22.83,22.86,22.83,22.86,1400 SHO-I,D,20241024,21.4,21.54,21.38,21.5,15100 SHOC,D,20241024,46.7,46.714,46.27,46.59,30800 SHOP,D,20241024,80,80.39,78.84,79.82,3981400 SHW,D,20241024,360.14,363.15,359.96,361.59,1386200 SID,D,20241024,2.03,2.09,2.01,2.08,3145900 SIG,D,20241024,93.97,94.605,91.8936,92.84,647200 SII,D,20241024,46.01,46.618,45.35,46.3,109800 SILA,D,20241024,25.92,26.04,25.67,25.76,420300 SIT-A,D,20241024,24.2,24.205,24.03,24.15,6300 SITC,D,20241024,16.87,17.2,16.81,17.17,794400 SITE,D,20241024,140.73,142.87,138.615,142.86,318500 SJM,D,20241024,118.03,118.8168,117,117.04,577100 SJT,D,20241024,4.1,4.24,4.0041,4.22,134900 SJW,D,20241024,58.77,58.77,56.21,56.4,513600 SKE,D,20241024,10.3,10.32,9.83,10.19,238500 SKIL,D,20241024,15.95,16.29,15.7,15.99,34400 SKLZ,D,20241024,5.6,5.668,5.52,5.62,61000 SKM,D,20241024,23.12,23.15,23.04,23.1,118000 SKT,D,20241024,34.09,34.44,34.03,34.42,780000 SKX,D,20241024,62.44,62.665,61.2,61.63,3389400 SKY,D,20241024,90.63,91.45,88.96,89.03,422800 SLB,D,20241024,41.9,42.13,41.2,41.25,13897100 SLF,D,20241024,56.75,56.91,56.23,56.72,314000 SLG,D,20241024,75.83,77.86,75.68,77.47,626300 SLG-I,D,20241024,24.04,24.15,23.8,24.15,7900 SLGN,D,20241024,50.91,51.385,50.8,50.95,235400 SLQT,D,20241024,1.85,1.91,1.82,1.9,1098500 SLVM,D,20241024,84.88,87.45,84.495,86.98,216400 SM,D,20241024,42.28,42.79,41.89,42.71,899500 SMAR,D,20241024,56.27,56.53,56.2,56.31,9802700 SMBK,D,20241024,32.08,32.4,31.52,32.35,80800 SMC,D,20241024,35.46,35.47,34.51,34.76,38400 SMFG,D,20241024,12.34,12.36,12.28,12.34,641500 SMG,D,20241024,86.75,87.83,86.1,87.45,329800 SMHI,D,20241024,8.68,8.695,8.3,8.48,130800 SMP,D,20241024,29.3,29.3,28.57,28.93,190300 SMR,D,20241024,17.4,19.05,17.18,18.39,11891500 SMR.W,D,20241024,6.75,8.01,6.72,7.5,117900 SMRT,D,20241024,1.7,1.725,1.66,1.69,657100 SMWB,D,20241024,8.74,8.8,8.58,8.64,81100 SN,D,20241024,110.23,110.35,107.69,107.79,630300 SNA,D,20241024,325,327.8,323.22,325.65,563500 SNAP,D,20241024,10.2,10.33,10.12,10.27,17213100 SNDA,D,20241024,25.89,26.075,24.82,25.16,26800 SNDR,D,20241024,27.92,27.98,27.43,27.73,326300 SNN,D,20241024,29.39,29.595,29.25,29.5,839100 SNOW,D,20241024,114.84,116.33,113.9412,114.92,2817300 SNV,D,20241024,49.07,49.27,48.4,49.07,1304200 SNV-D,D,20241024,25.13,25.1706,25.13,25.1706,1400 SNV-E,D,20241024,26.58,26.6799,26.5,26.59,9700 SNX,D,20241024,119.63,121.02,119.26,120.72,485000 SO,D,20241024,93.88,94.45,93.33,93.61,2722200 SOBO,D,20241024,24.6,24.6789,24.23,24.52,431600 SOC,D,20241024,19.49,20.88,19.36,20.59,1176600 SOC.W,D,20241024,8,9.3,8,9.06,86500 SOJC,D,20241024,24.26,24.35,24.1901,24.1901,11000 SOJD,D,20241024,22.99,23.08,22.83,22.9,102700 SOJE,D,20241024,21.03,21.1,20.93,20.99,46500 SOL,D,20241024,2.66,2.678,2.34,2.43,430400 SOLV,D,20241024,72.53,76.05,72.3942,73.2,2120400 SON,D,20241024,53.05,53.2,52.73,53.09,741200 SONY,D,20241024,17.6,17.74,17.59,17.69,2544400 SOR,D,20241024,43.57,44.14,43.57,43.8766,2500 SOS,D,20241024,0.89,0.89,0.8386,0.8868,116800 SPB,D,20241024,89.72,89.72,88.78,89.32,226400 SPCE,D,20241024,7.16,7.4504,7.05,7.15,806900 SPE,D,20241024,14.4,14.5,14.21,14.28,29000 SPG,D,20241024,173.85,175.2457,172.665,173.4,1047100 SPG-J,D,20241024,62.38,62.5,62.3192,62.5,800 SPGI,D,20241024,499,504.42,492.04,493.21,1761300 SPH,D,20241024,18.9,18.9,18.575,18.84,196600 SPHR,D,20241024,44.26,44.46,43.74,44.04,517600 SPIR,D,20241024,9,9.105,8.8,9.02,87300 SPL-A,D,20241024,24.3716,24.4,24.35,24.3714,2300 SPLP,D,20241024,40.49,40.49,40.49,40.49,200 SPMC,D,20241024,19.1,19.265,19,19.19,16600 SPN-B,D,20241024,25.53,25.56,25.53,25.56,1600 SPNT,D,20241024,13.56,13.625,13.395,13.6,268800 SPOT,D,20241024,382,383.59,376.03,376.87,897500 SPR,D,20241024,31.51,32.38,31.51,31.66,2627900 SPRU,D,20241024,2.51,2.56,2.5,2.53,21300 SPXC,D,20241024,157.5,158.29,156.07,157.52,209300 SPXX,D,20241024,16.88,16.88,16.7981,16.85,14800 SQ,D,20241024,72.18,73.01,71.7611,72.55,3006100 SQM,D,20241024,40.23,40.43,39.605,40.38,550300 SQNS,D,20241024,2.32,2.33,2.3,2.3,21500 SR,D,20241024,66.16,66.16,65.36,65.62,247900 SR-A,D,20241024,25.195,25.3499,25.195,25.34,8600 SRE,D,20241024,86.35,86.57,85.38,85.77,2202400 SREA,D,20241024,24.85,24.9505,24.84,24.88,24800 SRFM,D,20241024,1.93,1.985,1.87,1.92,92200 SRG,D,20241024,4.24,4.24,4.1,4.23,257600 SRG-A,D,20241024,21.69,21.7,21.69,21.7,700 SRI,D,20241024,9.44,9.44,8.942,8.98,160600 SRL,D,20241024,8.09,8.09,7.89,8.04,3200 SRV,D,20241024,44.22,45.3,44.22,44.9225,24400 SRV.P,D,20241024,0.7,0.76,0.65,0.76,11800 SSB,D,20241024,98.63,99.34,95.77,98.06,551900 SSD,D,20241024,176.58,182.52,176.47,181.96,277100 SSL,D,20241024,6.19,6.1979,5.97,6.05,1004400 SST,D,20241024,1.01,1.1,1.01,1.08,146700 SST.W,D,20241024,0.0266,0.0345,0.0266,0.0337,6600 SSTK,D,20241024,29.88,30,28.95,29.26,438200 ST,D,20241024,34.99,35.07,34.5,34.94,1215700 STAG,D,20241024,38.01,38.23,37.75,37.81,1119600 STC,D,20241024,70.45,72.04,69.12,71.43,219000 STE,D,20241024,223.64,230.7,222.7,227.24,739500 STEL,D,20241024,26.36,26.36,25.76,26.24,126400 STEM,D,20241024,0.5045,0.57,0.5,0.5394,5928400 STEW,D,20241024,15.74,15.88,15.68,15.69,54700 STG,D,20241024,6.99,7.19,6.89,7.02,6300 STK,D,20241024,32.92,33.1727,32.745,32.81,24000 STLA,D,20241024,13.73,13.785,13.55,13.64,9321100 STM,D,20241024,28.45,28.455,27.915,28.16,4378300 STN,D,20241024,82.1,82.44,81.33,81.98,68100 STNG,D,20241024,61.65,61.83,60.84,61.33,745300 STR,D,20241024,22.56,22.72,22.245,22.62,430700 STRV,D,20241024,37.24,37.27,37.0901,37.25,30400 STT,D,20241024,91.99,92.06,91.315,91.87,1722300 STT-G,D,20241024,24.86,25.05,24.7823,24.95,40200 STVN,D,20241024,19.25,19.7899,18.34,18.34,1647700 STWD,D,20241024,19.86,20.05,19.8475,20,1627900 STXD,D,20241024,33.53,33.5397,33.33,33.44,2900 STXE,D,20241024,30.25,30.25,29.7694,29.92,7900 STXG,D,20241024,42.02,42.09,41.98,42.0688,4900 STXI,D,20241024,25.6,25.77,25.6,25.77,700 STXK,D,20241024,31.17,31.17,31.0446,31.1536,1300 STXM,D,20241024,26.12,26.165,26.04,26.07,2200 STXT,D,20241024,20.26,20.26,20.22,20.25,15000 STXV,D,20241024,30.65,30.655,30.54,30.6082,4900 STZ,D,20241024,241.26,242.44,240.1,240.71,653100 SU,D,20241024,38.73,38.85,38.06,38.51,2450900 SUI,D,20241024,138.97,140.49,137.53,137.87,824900 SUM,D,20241024,40.72,46.03,40.34,43.29,5201700 SUN,D,20241024,51.62,52.3,51.41,52.25,175500 SUP,D,20241024,2.85,2.92,2.84,2.91,41600 SUPP,D,20241024,66.13,66.319,66.13,66.319,900 SUPV,D,20241024,7.83,8.46,7.83,8.45,998300 SUZ,D,20241024,10.15,10.235,10.06,10.2,1250900 SVV,D,20241024,9.7,10.01,9.64,9.78,392300 SW,D,20241024,46.8,46.85,45.54,45.86,2135100 SWI,D,20241024,12.54,12.64,12.445,12.54,267900 SWK,D,20241024,103.5,103.87,102.43,102.89,964500 SWX,D,20241024,74.29,74.9,74.15,74.37,177400 SWZ,D,20241024,8.44,8.48,8.44,8.445,26100 SXC,D,20241024,8.45,8.5,8.305,8.45,574100 SXI,D,20241024,174.06,178.11,172.16,177.55,62100 SXT,D,20241024,77.02,77.55,76.4558,77.49,110400 SYF,D,20241024,55.5,55.92,54.75,55.26,2616500 SYF-A,D,20241024,20.69,20.9599,20.57,20.75,38100 SYF-B,D,20241024,26.33,26.33,26.15,26.17,21300 SYK,D,20241024,364.5,366.2376,359.89,359.9,708100 SYY,D,20241024,74.5,74.63,72.67,74.38,3539900 T,D,20241024,22.4,22.48,22.06,22.2,38783100 T-A,D,20241024,22.17,22.38,22.12,22.29,61400 T-C,D,20241024,20.94,21,20.77,20.96,72600 TAC,D,20241024,10.16,10.24,10.07,10.15,599800 TAK,D,20241024,13.83,13.855,13.78,13.8,811700 TAL,D,20241024,10.67,10.67,10.1301,10.5,11152500 TALO,D,20241024,10.11,10.31,9.8,10.3,3107800 TAP,D,20241024,55.98,56.15,55.56,56.1,1327200 TBB,D,20241024,24.25,24.25,24.1237,24.18,31000 TBBB,D,20241024,32.57,33.52,32.4,33.22,785100 TBC,D,20241024,24.98,25.05,24.98,25.05,27600 TBI,D,20241024,7.67,7.85,7.435,7.48,316800 TBN,D,20241024,18.71,18.71,17.475,18.19,19500 TCI,D,20241024,27.4515,27.82,27.4515,27.61,1600 TCS,D,20241024,10.78,11.19,9.53,10.25,152300 TD,D,20241024,56.59,56.992,56.255,56.85,1670600 TDC,D,20241024,31.7,32.06,31.57,31.79,578700 TDF,D,20241024,8.92,8.9803,8.91,8.91,7100 TDG,D,20241024,1361.12,1369.37,1343.13,1345.56,120500 TDOC,D,20241024,8.81,8.94,8.59,8.6,3055200 TDS,D,20241024,27.74,28.245,27.22,28.2,825900 TDS-U,D,20241024,21.8,21.855,21.6,21.76,10300 TDS-V,D,20241024,19.72,19.905,19.46,19.62,23400 TDW,D,20241024,62.4,62.55,59.87,61.59,1165700 TDY,D,20241024,470.56,474.145,466.52,472.86,324200 TEAF,D,20241024,12.95,13.0091,12.95,12.96,33000 TECK,D,20241024,46.36,47.57,45.88,46.81,9389600 TEF,D,20241024,4.67,4.705,4.65,4.66,313000 TEI,D,20241024,5.52,5.6099,5.47,5.49,224700 TEL,D,20241024,146.58,147.26,145.705,146.87,1304900 TEN,D,20241024,22.63,23.27,22.27,22.64,519000 TEN-E,D,20241024,26.51,26.61,26.455,26.56,5100 TEN-F,D,20241024,27.22,27.395,27.2,27.3,12900 TEO,D,20241024,7.77,8.24,7.765,8.14,160000 TEVA,D,20241024,18.5,18.56,18.2,18.25,5479600 TEX,D,20241024,52.9,53.25,52.08,52.95,603300 TFC,D,20241024,43.63,43.63,42.885,43.42,5492900 TFC-I,D,20241024,23.85,24.029,23.61,23.8101,8200 TFC-O,D,20241024,23.65,23.77,23.6,23.6031,32500 TFC-R,D,20241024,21.54,21.54,21.39,21.4097,92400 TFII,D,20241024,132.03,135.18,131.45,134.96,408800 TFPM,D,20241024,18.5,18.5,17.68,18.26,352000 TFX,D,20241024,238.98,239.46,235.55,235.62,241500 TG,D,20241024,7.78,7.78,7.45,7.54,76700 TGI,D,20241024,14.62,14.88,14.29,14.38,724300 TGLS,D,20241024,69.2,70.055,69.195,69.8,163300 TGNA,D,20241024,16.23,16.2599,16.02,16.22,842700 TGS,D,20241024,20.88,21.988,20.845,21.95,173000 TGT,D,20241024,149.21,150.5,148.62,150.18,3060300 THC,D,20241024,157.38,158.185,150.37,151.09,1994900 THG,D,20241024,150.5,151.65,150.15,150.89,113400 THIR,D,20241024,25.32,25.35,25.23,25.3216,41700 THLV,D,20241024,28.59,28.66,28.57,28.65,16100 THO,D,20241024,105.79,106.38,104.38,104.72,512500 THQ,D,20241024,21.72,21.8929,21.61,21.62,94500 THR,D,20241024,27.68,27.78,26.75,26.98,132700 THS,D,20241024,37.83,38.53,37.77,37.83,714200 THW,D,20241024,13.04,13.04,12.65,12.66,124900 TIMB,D,20241024,15.06,15.245,15.04,15.22,387600 TISI,D,20241024,21,21,19.5709,19.72,42300 TIXT,D,20241024,3.73,3.81,3.665,3.7,210100 TJX,D,20241024,114.84,115.39,114.09,114.2,2847800 TK,D,20241024,7.88,7.925,7.755,7.79,892500 TKC,D,20241024,6.29,6.31,6.21,6.26,265100 TKO,D,20241024,119,121.89,114.35,115,3971900 TKR,D,20241024,84.13,84.9,83.425,84.7,313600 TLK,D,20241024,18.7,18.71,18.505,18.56,273600 TLYS,D,20241024,4.13,4.13,3.94,3.99,36700 TM,D,20241024,170.37,171.4045,169.3,170.43,288500 TME,D,20241024,11.46,11.51,11.24,11.43,5993100 TMHC,D,20241024,67.86,69.18,67.73,68.36,1350100 TMO,D,20241024,572.36,574.83,557.26,557.38,1757500 TNC,D,20241024,90.36,90.53,89.1175,90.14,74800 TNET,D,20241024,93.17,93.77,91.17,91.63,420600 TNK,D,20241024,50.17,50.565,49.54,49.66,431200 TNL,D,20241024,47.29,47.73,46.66,47.62,636500 TOL,D,20241024,148.02,150.83,148,150.71,1071800 TOST,D,20241024,29.4,30.17,29.33,30.03,6700300 TPB,D,20241024,44.8,47.34,44.8,46.33,203300 TPC,D,20241024,28.39,28.4,26.16,26.38,615600 TPH,D,20241024,42.51,43.71,40.39,40.73,1329800 TPL,D,20241024,1088.8,1094.175,1084.13,1089.97,38800 TPR,D,20241024,43.83,44.5,43.58,44.47,2901800 TPTA,D,20241024,17.68,17.89,17.68,17.88,900 TPVG,D,20241024,6.64,6.755,6.6,6.74,281900 TPX,D,20241024,48.38,48.38,47.7,48.06,852400 TPZ,D,20241024,18.61,18.81,18.574,18.8,5600 TR,D,20241024,29.84,30.36,29.7,30,131400 TRAK,D,20241024,19.18,19.39,19.09,19.38,33600 TRC,D,20241024,16.38,16.38,16.08,16.08,83000 TREX,D,20241024,63.14,64.34,62.71,64.14,1414900 TRGP,D,20241024,166.59,169.59,166.04,168.57,1856500 TRI,D,20241024,167.1,167.41,165.68,166.39,203600 TRN,D,20241024,35.03,35.79,35.01,35.76,534400 TRNO,D,20241024,63.59,64.125,63.18,63.31,441200 TROX,D,20241024,13.77,13.77,13.14,13.44,1533200 TRP,D,20241024,47.03,47.42,46.66,46.99,1468500 TRT-A,D,20241024,25.98,25.98,25.79,25.79,1600 TRT-B,D,20241024,25.36,25.36,25.3,25.31,3800 TRT-C,D,20241024,25.15,25.15,24.99,24.99,2900 TRT-D,D,20241024,24.48,24.538,24.45,24.45,1000 TRT-E,D,20241024,22.6364,22.6364,22.34,22.4218,2900 TRT-P,D,20241024,19.29,19.29,19.15,19.25,2000 TRTX,D,20241024,8.45,8.535,8.43,8.49,565700 TRU,D,20241024,109.14,109.99,106.6,106.64,2081100 TRV,D,20241024,260,260.15,255.29,256.42,998600 TS,D,20241024,31.71,31.76,31.31,31.39,939600 TSE,D,20241024,4.82,5.07,4.76,4.81,269700 TSI,D,20241024,5.04,5.08,5.01,5.04,56800 TSLX,D,20241024,20.5,20.77,20.5,20.77,357600 TSM,D,20241024,198.96,200.5,197.41,197.93,9935700 TSN,D,20241024,59.15,59.43,58.46,59.03,1703300 TSQ,D,20241024,9.9,10.31,9.8399,10.29,47700 TT,D,20241024,392.8,394.7823,387.88,392.57,845200 TTC,D,20241024,81.87,82.515,81.39,82.09,606200 TTE,D,20241024,65.14,65.27,64.56,64.89,563200 TTI,D,20241024,2.99,3.02,2.89,2.99,951700 TTP,D,20241024,44.8423,44.8901,44.71,44.71,800 TU,D,20241024,16.11,16.19,15.854,15.94,2383200 TUYA,D,20241024,1.57,1.58,1.56,1.57,239900 TV,D,20241024,2.27,2.37,2.23,2.36,1656400 TVC,D,20241024,22.89,22.95,22.84,22.94,12000 TVE,D,20241024,22.65,22.6893,22.63,22.6746,5700 TWI,D,20241024,7.24,7.27,7.12,7.19,364400 TWLO,D,20241024,70.88,71.88,70.5,71.24,1971900 TWN,D,20241024,45.6538,45.825,45.37,45.37,17000 TWO,D,20241024,12.92,13.06,12.86,13.04,1338200 TWO-A,D,20241024,24.77,24.85,24.65,24.68,3000 TWO-B,D,20241024,24.635,24.9,24.635,24.9,4500 TWO-C,D,20241024,24.58,24.68,24.58,24.64,13600 TX,D,20241024,34.77,35.09,34.4112,35.08,118400 TXNM,D,20241024,44.77,45.06,44.45,44.74,697700 TXO,D,20241024,19.15,19.37,18.9,19.29,41500 TXT,D,20241024,82,82.66,80.54,81.49,3046300 TY,D,20241024,33.085,33.235,32.8866,33.14,30700 TY.P,D,20241024,47.665,47.665,47.6,47.6,500 TYG,D,20241024,40.26,40.9408,40.26,40.872,22500 TYL,D,20241024,593.86,631.43,587.13,611.67,597900 U,D,20241024,20.6,20.97,20.34,20.41,7172900 UA,D,20241024,8.03,8.135,7.92,7.93,2349900 UAA,D,20241024,8.68,8.8,8.565,8.58,7960300 UAN,D,20241024,70.65,71.24,69.74,70.06,16400 UBER,D,20241024,78,78.6,77.14,78.38,15220800 UBS,D,20241024,32.24,32.445,32.15,32.38,924900 UCB,D,20241024,28.18,28.29,27.63,28.25,553300 UCB-I,D,20241024,24.72,24.93,24.71,24.92,4100 UDR,D,20241024,44.88,45.03,44.46,44.51,2002800 UE,D,20241024,21.95,22.195,21.95,22.08,859800 UFI,D,20241024,7,7,6.81,6.98,24000 UGI,D,20241024,24.87,25.04,24.67,24.74,1038400 UGP,D,20241024,3.55,3.62,3.53,3.62,1018300 UHA.B,D,20241024,65.27,66.03,64.54,66,159700 UHAL,D,20241024,70.93,71.29,70.48,71.11,110700 UHS,D,20241024,233.52,234.39,223.74,224.66,1344500 UHT,D,20241024,41.75,41.98,41.05,41.27,53200 UI,D,20241024,255.57,258.41,251.85,251.86,42100 UIS,D,20241024,5.68,5.74,5.39,5.4,791600 UL,D,20241024,62.33,62.415,61.96,62.3,2631000 ULS,D,20241024,53.01,53.76,52.59,52.91,302400 UMC,D,20241024,7.75,7.75,7.66,7.71,7793900 UMH,D,20241024,19.32,19.44,19.04,19.08,237800 UMH-D,D,20241024,23.83,23.85,23.555,23.74,26300 UNF,D,20241024,183.82,189.82,183.82,189.11,119300 UNFI,D,20241024,20.6,20.82,20.072,20.15,351700 UNH,D,20241024,564.99,571.7,560.31,560.81,2590100 UNM,D,20241024,63.52,63.56,63.01,63.34,1915400 UNMA,D,20241024,25.06,25.12,25.02,25.12,6600 UNP,D,20241024,229.42,233.9999,227.56,230.75,5181100 UP,D,20241024,2.16,2.27,2.115,2.24,822700 UPS,D,20241024,145,145.01,136.57,138.35,11959700 URI,D,20241024,835.65,840,808.88,824.99,687500 USA,D,20241024,7.22,7.22,7.15,7.15,479600 USAC,D,20241024,22,22.1,21.6301,22.09,279200 USB,D,20241024,48.47,48.73,48.195,48.45,7804500 USB-H,D,20241024,21.99,22.05,21.88,22.05,35600 USB-P,D,20241024,24.85,24.9299,24.71,24.71,35700 USB-Q,D,20241024,17.96,17.96,17.6,17.75,81600 USB-R,D,20241024,19.28,19.28,19.0401,19.16,34800 USB-S,D,20241024,21.93,21.93,21.71,21.78,44400 USFD,D,20241024,61.29,61.29,59.8,60.71,2389300 USM,D,20241024,59.91,61.39,58.965,61.29,211300 USNA,D,20241024,36.69,37.92,36.69,37.81,165900 USPH,D,20241024,82.47,83.01,81.42,81.91,75600 UTF,D,20241024,25.43,25.59,25.35,25.49,150500 UTI,D,20241024,16.14,16.41,16.08,16.41,192000 UTL,D,20241024,58.96,59.39,58.14,58.46,47400 UTZ,D,20241024,16.59,16.815,16.56,16.62,607700 UVE,D,20241024,19.71,20.2,19.55,20.1,226000 UVV,D,20241024,50.36,50.43,49.57,50.21,95700 UWM.W,D,20241024,0.272,0.272,0.23,0.2446,49100 UWMC,D,20241024,6.6,6.72,6.58,6.69,2078900 UZD,D,20241024,23.55,23.77,23.49,23.64,29100 UZE,D,20241024,22.51,22.68,22.41,22.53,98600 UZF,D,20241024,22.31,22.6499,22.31,22.56,26700 V,D,20241024,282.39,283.62,281.73,283.22,4680100 VAC,D,20241024,76.28,77.1,75,76.69,269500 VAL,D,20241024,50.55,50.83,49.24,50.46,2019700 VAL.W,D,20241024,8.6,9,8.5,8.99,14900 VALE,D,20241024,10.4,10.515,10.37,10.49,21924500 VATE,D,20241024,6.34,6.49,6.18,6.35,53100 VBF,D,20241024,16.25,16.2999,15.996,16.2,51200 VCV,D,20241024,10.38,10.39,10.24,10.29,248000 VEEV,D,20241024,216.79,219.6,212.49,212.61,779700 VEL,D,20241024,19.199,19.34,19.199,19.28,10800 VET,D,20241024,9.7,9.8,9.535,9.79,920200 VFC,D,20241024,17.18,17.31,16.51,16.57,6870200 VGI,D,20241024,7.97,7.9941,7.92,7.94,12700 VGM,D,20241024,10.25,10.255,10.16,10.23,233600 VHC,D,20241024,6.47,6.47,6.46,6.46,300 VHI,D,20241024,35.5,35.6934,35.055,35.45,11200 VICI,D,20241024,32.8,32.965,32.575,32.81,3281000 VIK,D,20241024,39,39.31,38.57,38.8,1846000 VIPS,D,20241024,14.13,14.228,13.83,14.05,1896800 VIST,D,20241024,48.05,49.425,47.34,48.82,1010500 VIV,D,20241024,9.42,9.53,9.39,9.46,690400 VKQ,D,20241024,9.96,9.97,9.8547,9.93,193000 VLN,D,20241024,1.86,1.89,1.83,1.86,95400 VLN.W,D,20241024,0.0261,0.03,0.0261,0.03,4900 VLO,D,20241024,132.8,134.58,129.91,131.36,3784600 VLRS,D,20241024,7.09,7.1093,6.95,7.06,661400 VLT,D,20241024,11.36,11.36,11.32,11.33,4400 VLTO,D,20241024,114.55,115,105.63,105.79,2922200 VMC,D,20241024,253.73,256.54,252.38,256.14,1281100 VMI,D,20241024,320.19,320.96,312.51,320.63,164600 VMO,D,20241024,9.93,9.945,9.81,9.83,290000 VNCE,D,20241024,1.79,1.81,1.71,1.75,8100 VNO,D,20241024,43.1,43.915,42.87,43.79,1238400 VNO-L,D,20241024,18.8,18.96,18.75,18.93,61700 VNO-M,D,20241024,18.42,18.75,18.3455,18.69,34200 VNO-N,D,20241024,18.39,18.65,18.39,18.6113,25400 VNO-O,D,20241024,17.09,17.17,17,17.06,10800 VNT,D,20241024,34.32,34.4,34.1,34.33,719100 VOC,D,20241024,5.23,5.36,5.23,5.34,40100 VOTE,D,20241024,67.83,67.83,67.56,67.77,35100 VOY-B,D,20241024,25.41,25.67,25.25,25.4796,12000 VOYA,D,20241024,81.83,82.31,81,81.2,1052800 VPG,D,20241024,23.77,24.03,23.3,23.38,40500 VPV,D,20241024,11.12,11.12,11,11.02,71400 VRE,D,20241024,17.5,17.52,17.31,17.36,241100 VRN,D,20241024,6.06,6.15,5.99,6.14,5444500 VRT,D,20241024,109.51,111.94,108.09,110.03,8149700 VRTS,D,20241024,211.06,214.9399,209.29,212.95,37100 VSCO,D,20241024,29.24,29.5,28.22,28.59,1457600 VSH,D,20241024,17.65,17.78,17.56,17.76,798800 VST,D,20241024,125.91,127.1126,123.3,125.58,3317300 VSTO,D,20241024,44.1,44.15,43.82,43.86,1033000 VSTS,D,20241024,14.38,14.55,14.24,14.29,1093900 VTEX,D,20241024,6.61,6.67,6.51,6.65,319500 VTLE,D,20241024,27.76,28.15,27.2214,27.78,513100 VTMX,D,20241024,25.82,26.16,25.35,25.59,263800 VTN,D,20241024,11.29,11.29,11.15,11.155,47600 VTOL,D,20241024,34.07,34.16,33.32,34.15,82900 VTR,D,20241024,65.72,66.185,65.65,65.96,2266600 VTS,D,20241024,24.98,25.04,24.63,25.02,87700 VVI,D,20241024,40.71,41.36,39.6886,39.94,369900 VVR,D,20241024,3.86,3.905,3.84,3.9,894600 VVV,D,20241024,42,42,41.51,41.72,651400 VVX,D,20241024,62.69,63.415,61.77,62.18,57800 VYX,D,20241024,12.99,13.02,12.76,12.91,797500 VZ,D,20241024,42.38,42.45,41.64,41.86,23506300 VZIO,D,20241024,11.25,11.28,11.23,11.24,945700 W,D,20241024,46.58,46.7,45.05,45.34,3050100 WAB,D,20241024,188.86,189.27,186.34,189.08,1397200 WAL,D,20241024,82.44,84.04,81.75,83.86,1163200 WAL-A,D,20241024,20.54,20.7,20.52,20.7,4000 WAT,D,20241024,333.49,334.73,327.21,327.3,271200 WBS,D,20241024,51.54,51.95,50.69,51.87,1347800 WBS-F,D,20241024,21.96,22.26,21.8101,21.88,3000 WBS-G,D,20241024,24.53,24.85,24.53,24.85,5000 WBX,D,20241024,0.9205,0.9485,0.8658,0.89,992800 WBX.W,D,20241024,0.0891,0.1325,0.08,0.08,9400 WCC,D,20241024,175.24,177.87,173.77,177.45,640800 WCC-A,D,20241024,25.94,25.97,25.94,25.94,10500 WCN,D,20241024,179.5,180.61,175.035,178.56,1220300 WD,D,20241024,110.89,115.34,110.89,114.99,183200 WDH,D,20241024,1.16,1.17,1.14,1.17,19800 WDI,D,20241024,15.23,15.26,15.1501,15.25,200800 WDS,D,20241024,16.05,16.17,15.985,16.15,769400 WEA,D,20241024,10.95,11.03,10.92,11.03,50800 WEAV,D,20241024,12.98,13.285,12.91,13.08,317700 WEC,D,20241024,99.49,99.87,98.435,98.81,2253800 WEL,D,20241024,12.01,12.01,11.82,11.86,5400 WELL,D,20241024,131.44,132.45,131.095,132.04,1197200 WES,D,20241024,38.49,38.79,38.215,38.63,765400 WEX,D,20241024,180,189.62,179.46,181.13,2471700 WF,D,20241024,36.15,36.26,36.01,36.22,32500 WFC,D,20241024,64.615,65.57,64.325,65.43,18393300 WFC-A,D,20241024,21.21,21.26,21.1011,21.15,165200 WFC-C,D,20241024,20.16,20.18,20,20.03,79000 WFC-D,D,20241024,19.66,19.69,19.44,19.58,46700 WFC-L,D,20241024,1253.5,1253.5,1249.755,1249.755,4800 WFC-Y,D,20241024,25,25.04,24.9409,24.98,29400 WFC-Z,D,20241024,21.2,21.25,21.02,21.17,192200 WFG,D,20241024,93.71,96.28,92.69,95.5,226000 WGO,D,20241024,52.87,52.87,51.24,52.23,1190800 WH,D,20241024,85.88,90.29,85.82,90.02,2088100 WHD,D,20241024,58.91,59.32,57.875,58.58,562600 WHG,D,20241024,15.45,15.9,14.9701,15.8,11900 WHR,D,20241024,106.04,113.94,105.82,110.37,3017400 WIA,D,20241024,8.33,8.33,8.25,8.28,23200 WINN,D,20241024,26.1,26.12,25.92,26.1,105900 WIT,D,20241024,6.59,6.61,6.56,6.59,2323700 WIW,D,20241024,8.7,8.718,8.67,8.67,86800 WK,D,20241024,79.14,79.825,78.09,78.71,141200 WKC,D,20241024,31.07,31.36,30.93,31.34,668500 WLK,D,20241024,136.53,137.54,133.81,134.79,367500 WLKP,D,20241024,22.77,22.77,22.44,22.48,9800 WLTG,D,20241024,29.25,29.3,29.25,29.3,1000 WLY,D,20241024,49.14,49.39,48.7,49.37,290500 WLYB,D,20241024,49.24,49.25,49.24,49.25,200 WM,D,20241024,210.94,210.94,208.45,208.91,1113000 WMB,D,20241024,52.56,52.7465,52.115,52.62,5267800 WMK,D,20241024,64.52,64.52,63.5201,63.97,53800 WMS,D,20241024,149.38,151.705,148.9,150.98,301100 WMT,D,20241024,82.96,83.315,82.58,83.04,11645800 WNC,D,20241024,16.97,17.33,15.94,16.9,1187000 WNS,D,20241024,47.7,47.99,46.64,46.84,651100 WOLF,D,20241024,15.04,15.48,14.71,15,7538600 WOR,D,20241024,38.91,39.01,38.31,38.6,251700 WOW,D,20241024,4.94,5.125,4.9,5.09,402200 WPC,D,20241024,58.98,59.4,58.51,58.55,938300 WPM,D,20241024,67.69,67.795,65.46,67.12,1658100 WPP,D,20241024,53.56,53.59,53.335,53.38,218000 WRB,D,20241024,59.28,60.035,59.18,59.31,1822000 WRB-E,D,20241024,25.06,25.07,25.0201,25.07,6100 WRB-F,D,20241024,23.27,23.27,23.1046,23.14,6000 WRB-G,D,20241024,19.78,19.8999,19.77,19.7934,1800 WRB-H,D,20241024,20.11,20.11,19.8801,20.01,9300 WRBY,D,20241024,17.55,17.5823,16.75,17.16,1313300 WS,D,20241024,34.97,35.53,34.29,35.51,172800 WSM,D,20241024,139.3,139.36,136.77,137.52,824900 WSO,D,20241024,469.85,478.97,468.33,478.26,269700 WSR,D,20241024,14.15,14.315,14.15,14.28,174900 WST,D,20241024,327.5,352.33,325,330.65,2183500 WT,D,20241024,10.38,10.4,10.17,10.38,1073400 WTI,D,20241024,2.09,2.13,2.08,2.12,862100 WTM,D,20241024,1830,1844.29,1814.735,1844.29,20700 WTRG,D,20241024,40.33,40.49,39.41,39.43,1214100 WTS,D,20241024,200.41,201.5799,198.415,198.89,83500 WTTR,D,20241024,10.84,10.84,10.55,10.73,471000 WU,D,20241024,11.42,11.44,10.98,11.16,10829900 WWW,D,20241024,15.94,16,15.4,15.61,731800 WY,D,20241024,32,32.14,31.85,32.13,3803800 X,D,20241024,39.52,39.86,39.18,39.5,2553100 XFL-A,D,20241024,25.05,25.17,25.02,25.035,45300 XFLT,D,20241024,6.84,6.8671,6.83,6.85,1000800 XHR,D,20241024,14.37,14.6,14.325,14.59,634300 XIN,D,20241024,3.83,3.95,3.41,3.51,48000 XOM,D,20241024,120,120.44,119.125,119.59,9905500 XPER,D,20241024,9.52,9.53,9.25,9.3,263800 XPEV,D,20241024,11.09,11.1,10.42,10.47,13469800 XPO,D,20241024,110.24,112.47,109.49,112.01,1358100 XPOF,D,20241024,13.1,13.25,11.95,12.3,372500 XPRO,D,20241024,14.44,14.52,13.02,14,3188200 XYF,D,20241024,6.65,6.8501,6.6,6.6,6800 XYL,D,20241024,131.84,132.22,130.02,130.65,747200 YALA,D,20241024,4.16,4.18,4.109,4.13,55300 YELP,D,20241024,33.37,33.9,33.21,33.89,431200 YETI,D,20241024,36.33,36.7683,36.04,36.38,1175000 YEXT,D,20241024,6.86,6.92,6.8,6.91,432800 YMM,D,20241024,9.04,9.07,8.9,9.02,4799600 YOU,D,20241024,35.5,36.19,35.29,36.02,1217100 YPF,D,20241024,24.55,25.27,23.99,25.11,1952300 YRD,D,20241024,5.69,5.84,5.5,5.61,151300 YSG,D,20241024,3.63,3.68,3.61,3.65,247600 YUM,D,20241024,134,134,132.36,133.16,1275400 YUMC,D,20241024,43.89,44.16,43.31,43.51,1089600 ZBH,D,20241024,105.1,105.52,103.87,104,760100 ZEPP,D,20241024,3.48,3.48,3.29,3.4,10100 ZETA,D,20241024,26.47,27.04,26.07,26.13,2207900 ZGN,D,20241024,8.07,8.11,7.9801,8.07,833700 ZH,D,20241024,3.48,3.56,3.45,3.56,272900 ZIM,D,20241024,23.32,23.57,22.1901,22.66,3923800 ZIP,D,20241024,9.29,9.42,9.19,9.33,509700 ZK,D,20241024,22.18,23.38,22.165,23.11,603800 ZKH,D,20241024,3.6,3.69,3.6,3.64,23700 ZTO,D,20241024,24.73,24.865,24.03,24.62,1481100 ZTR,D,20241024,6.08,6.09,5.98,5.99,419000 ZTS,D,20241024,187.56,188.25,180.06,181.5,4485800 ZUO,D,20241024,9.87,9.91,9.86,9.87,3640600 ZVIA,D,20241024,1.08,1.24,1.06,1.22,269400 ZWS,D,20241024,36.3,36.54,35.9,36.3,936400