,,,,,,, A,D,20241025,131.18,131.71,129.35,130.19,1248500 AA,D,20241025,42.19,42.25,41.09,41.1,3768900 AAC.T,D,20241025,0.215,0.215,0.1881,0.21,10700 AACT,D,20241025,10.8702,10.88,10.8702,10.88,2100 AAM,D,20241025,10.04,10.04,10.03,10.04,52400 AAP,D,20241025,37.46,37.56,36.6715,36.74,1906100 AAT,D,20241025,27.97,27.97,27.39,27.5,125800 AB,D,20241025,38.36,38.7099,38.065,38.38,433300 ABBV,D,20241025,189.68,189.88,187.17,187.85,4017500 ABCB,D,20241025,62.5,63.22,60.835,61.25,585600 ABEV,D,20241025,2.26,2.28,2.25,2.25,14546200 ABG,D,20241025,225.4,228.28,222.2,222.87,193000 ABM,D,20241025,53.47,53.778,52.73,52.75,343000 ABR,D,20241025,15.5,15.55,15.11,15.12,1255700 ABR-D,D,20241025,19.89,19.9466,19.67,19.67,18600 ABR-E,D,20241025,20.1,20.1,19.81,19.98,5200 ABR-F,D,20241025,20.05,20.3699,20.04,20.3,15600 ABT,D,20241025,116.14,116.39,113.1964,114.22,5989600 AC,D,20241025,35.98,36.21,35.65,35.99,6500 ACA,D,20241025,94.34,95.22,93.27,93.88,182900 ACCO,D,20241025,4.92,4.935,4.81,4.81,345400 ACEL,D,20241025,11.24,11.34,11.145,11.2,137700 ACH.W,D,20241025,0.34,0.34,0.31,0.31,45600 ACHR,D,20241025,3.06,3.14,3.05,3.1,10064900 ACI,D,20241025,18.8,18.805,18.385,18.41,2903700 ACM,D,20241025,105.47,105.47,103.65,104.49,346400 ACN,D,20241025,364,365.445,359.5911,360.8,2129300 ACP,D,20241025,6.57,6.57,6.46,6.47,782000 ACP-A,D,20241025,24.79,24.79,24.73,24.73,1200 ACR,D,20241025,15.21,15.25,15.16,15.16,10100 ACR-C,D,20241025,24.89,24.9001,24.83,24.83,4200 ACR-D,D,20241025,23.1398,23.14,22.91,23.1099,5000 ACRE,D,20241025,6.65,6.66,6.44,6.45,275200 ACV,D,20241025,21.09,21.26,21.03,21.03,30100 ADC,D,20241025,75.1,75.9,74.7218,75.03,3399400 ADC-A,D,20241025,21.13,21.26,20.8013,20.85,9900 ADCT,D,20241025,2.91,3.08,2.89,2.95,443600 ADM,D,20241025,56.76,57.18,56.4,56.56,1815300 ADNT,D,20241025,21.18,21.28,20.75,20.89,635800 ADT,D,20241025,8.2,8.25,7.83,7.88,14797500 ADX,D,20241025,21.83,21.98,21.7,21.76,224300 AEE,D,20241025,89.45,89.485,87.7,87.8,772300 AEFC,D,20241025,22.06,22.13,21.85,21.95,24200 AEG,D,20241025,6.43,6.445,6.33,6.35,2868800 AEM,D,20241025,87.11,87.5,86.345,86.88,2328600 AEO,D,20241025,19.98,20.23,19.565,19.86,6260400 AER,D,20241025,96.09,96.33,95.11,95.42,442900 AES,D,20241025,17.09,17.22,16.9,16.96,6808900 AESI,D,20241025,19.89,20.215,19.68,20.03,1151000 AEV.W,D,20241025,0.056,0.064,0.0514,0.0514,9400 AEVA,D,20241025,4.08,4.24,4.03,4.05,135800 AFB,D,20241025,11.23,11.31,11.23,11.2435,48700 AFG,D,20241025,132.58,132.58,129.105,129.41,249800 AFGB,D,20241025,24.88,24.9289,24.83,24.85,5600 AFGC,D,20241025,22.7,22.8029,22.49,22.61,8400 AFGD,D,20241025,24.6,24.75,24.6,24.69,4100 AFGE,D,20241025,20.56,20.56,20.24,20.25,11400 AFL,D,20241025,112.01,112.23,108.9846,109.75,2136200 AG,D,20241025,7.75,7.84,7.534,7.67,9485400 AGCO,D,20241025,100.75,101.52,100.05,100.42,539400 AGD,D,20241025,10.44,10.47,10.3,10.36,81600 AGI,D,20241025,20.92,21.07,20.65,20.77,1583000 AGL,D,20241025,2.7,2.77,2.58,2.58,1435900 AGM,D,20241025,186.9,186.9,181.875,183.42,30700 AGM-D,D,20241025,24.23,24.4999,24.23,24.4999,3700 AGM-E,D,20241025,23.95,23.98,23.9497,23.98,1000 AGM-F,D,20241025,22.53,22.53,22.3,22.3,9500 AGM-G,D,20241025,21.28,21.28,20.84,20.9382,7400 AGM.A,D,20241025,144.61,145.02,144.61,145.02,400 AGO,D,20241025,84.95,84.95,82.5801,83.04,160100 AGR,D,20241025,35.8,35.9,35.74,35.75,1089600 AGRO,D,20241025,11.71,11.86,11.675,11.77,466500 AGS,D,20241025,11.61,11.61,11.57,11.58,423600 AGX,D,20241025,123.88,127.26,123.1601,126.11,226800 AHH,D,20241025,11.19,11.19,11,11.02,412300 AHH-A,D,20241025,24.08,24.3925,24,24.1,9500 AHL-C,D,20241025,26.09,26.2192,26.07,26.08,5000 AHL-D,D,20241025,21.09,21.46,21.09,21.23,10300 AHL-E,D,20241025,21.35,21.5595,20.75,21,22400 AHR,D,20241025,26.01,26.1,25.62,25.87,999000 AHT,D,20241025,0.55,0.5819,0.5328,0.557,297300 AHT-D,D,20241025,16.15,16.3731,16.05,16.3492,13100 AHT-F,D,20241025,15.85,15.85,15.85,15.85,100 AHT-G,D,20241025,15.04,16.62,15.04,15.85,3300 AHT-H,D,20241025,14.55,14.55,14.55,14.55,100 AHT-I,D,20241025,14.25,15.098,14.22,14.97,700 AI,D,20241025,25.25,26.05,25.24,25.28,2222500 AIFD,D,20241025,27.92,28.09,27.8567,27.8567,1300 AIG,D,20241025,78.01,78.02,76.29,76.82,3147900 AIN,D,20241025,72.13,72.675,71.08,71.11,138500 AIO,D,20241025,22.11,22.3976,21.97,22.14,80100 AIR,D,20241025,61.68,61.82,60.48,61.15,185300 AIT,D,20241025,234.34,234.82,230.33,231.3,302500 AIV,D,20241025,8.65,8.7193,8.64,8.7,1434400 AIZ,D,20241025,195.01,195.57,191.0725,191.77,209200 AIZN,D,20241025,22.5,22.68,22.41,22.41,7200 AJG,D,20241025,283,287.49,277.4422,282.97,1478100 AJX,D,20241025,3.25,3.29,3.23,3.25,156400 AKA,D,20241025,25.1,26.5122,23.36,24.35,5200 AKO.B,D,20241025,19.2,19.29,18.19,18.19,10100 AKR,D,20241025,24.42,24.42,23.975,24.01,562600 AL,D,20241025,44.58,44.8,44.01,44.59,518000 ALB,D,20241025,95.24,96.2,93.07,93.51,2046300 ALB-A,D,20241025,44.8,45.37,44.41,44.74,112900 ALC,D,20241025,94.08,94.71,93.72,94.25,407500 ALE,D,20241025,64.4,64.45,64.23,64.3,163400 ALEX,D,20241025,18.65,19.16,18.56,18.74,296300 ALG,D,20241025,169.43,172.34,168.355,171.78,63800 ALIT,D,20241025,7.13,7.18,7.01,7.03,3978200 ALK,D,20241025,45.83,45.97,45.29,45.54,1356900 ALL,D,20241025,192,193.12,187.94,188.12,1154000 ALL-B,D,20241025,26.12,26.12,26.03,26.1,17000 ALL-H,D,20241025,23.93,23.9884,23.6,23.75,62900 ALL-I,D,20241025,22.56,22.62,22.24,22.34,28700 ALL-J,D,20241025,27.77,27.7799,27.45,27.46,55200 ALLE,D,20241025,145.95,146.125,142.6,142.6,1155900 ALLY,D,20241025,34.67,35.37,34.37,34.42,2541400 ALSN,D,20241025,99.39,99.645,98.41,98.49,340000 ALT-A,D,20241025,25.94,25.94,25.5,25.5,1200 ALTG,D,20241025,6.16,6.45,6.16,6.2,173200 ALTM,D,20241025,5.49,5.506,5.45,5.46,24507800 ALUR,D,20241025,0.75,0.8,0.73,0.7601,154700 ALV,D,20241025,94.59,95.41,94.32,94.74,501200 ALX,D,20241025,228.6,228.6,225.31,225.31,4900 AM,D,20241025,15.06,15.08,14.9265,15.01,1756600 AMBC,D,20241025,11.64,11.659,11.15,11.35,444300 AMBP,D,20241025,3.9,3.91,3.71,3.71,2185000 AMC,D,20241025,4.35,4.51,4.32,4.32,6446600 AMCR,D,20241025,11.01,11.07,10.98,11,5568000 AME,D,20241025,167.83,168.19,166.505,166.96,603900 AMG,D,20241025,191.92,193.13,189.975,191.35,157900 AMH,D,20241025,38.8,38.8,38.14,38.27,2210200 AMH-G,D,20241025,24.34,24.825,24.3,24.35,9200 AMH-H,D,20241025,25.15,25.15,25.01,25.01,8000 AMN,D,20241025,39.29,39.89,39.07,39.67,579400 AMP,D,20241025,506.95,507.09,500.59,504.48,430000 AMP.V,D,20241025,0.15,0.17,0.15,0.15,4700 AMPS,D,20241025,3.41,3.585,3.365,3.42,944100 AMPX,D,20241025,1.43,1.47,1.34,1.37,1797900 AMPY,D,20241025,6.84,6.87,6.6685,6.75,176300 AMR,D,20241025,206.13,211.44,202.64,206.01,165700 AMRC,D,20241025,31.84,32.13,30.22,30.51,221900 AMT,D,20241025,225.66,227.91,221.89,222.8,2054200 AMTB,D,20241025,21.07,21.07,20.5,20.88,225900 AMTD,D,20241025,1.36,1.3799,1.3271,1.355,7600 AMTM,D,20241025,30.21,31.025,29.51,29.65,1282100 AMWL,D,20241025,10.09,10.09,9.41,9.41,29200 AMX,D,20241025,16.57,16.71,16.48,16.62,1430600 AN,D,20241025,157.77,162.0999,151.3,155.83,1365600 ANET,D,20241025,399.9,400.77,393.401,394.09,1168500 ANF,D,20241025,143.06,143.41,139.75,141.53,1741500 ANG-A,D,20241025,25.07,25.135,25.06,25.1112,28700 ANG-B,D,20241025,25.19,25.19,24.97,24.97,8400 ANRO,D,20241025,4.13,4.47,3.93,4.37,1465100 ANVS,D,20241025,9.44,10.47,9.32,9.87,528400 AOD,D,20241025,8.95,8.98,8.87,8.88,224700 AOMN,D,20241025,25.11,25.225,25.03,25.19,25800 AOMR,D,20241025,9.51,9.616,9.3,9.34,79000 AON,D,20241025,382.28,389.21,374.8301,375.44,2302000 AORT,D,20241025,26.64,26.865,26.29,26.47,101500 AOS,D,20241025,77.37,78.11,76.66,76.87,822000 AP,D,20241025,1.97,2.0399,1.92,2,50100 APAM,D,20241025,43.79,44.225,43.2,43.65,320500 APD,D,20241025,322.75,322.75,317.89,318.02,1294700 APG,D,20241025,34.25,34.56,32.745,32.84,2196200 APH,D,20241025,70.41,70.68,68.91,69.41,7041100 APLE,D,20241025,15.01,15.08,14.865,14.89,1068900 APO,D,20241025,144.7,144.93,141.92,143.09,2354800 APO-A,D,20241025,77.75,77.75,76.02,76.37,37100 APOS,D,20241025,27.15,27.19,26.94,27.01,27300 APTV,D,20241025,69.11,69.995,68.55,69.31,2383900 AQN,D,20241025,4.91,4.98,4.8801,4.96,5790600 AQNB,D,20241025,25.61,25.6899,25.56,25.56,5000 AR,D,20241025,27.89,28.06,27.325,27.74,3665000 ARC,D,20241025,3.44,3.44,3.425,3.43,106300 ARCH,D,20241025,142.16,143.65,141.39,142.21,166300 ARCO,D,20241025,9.09,9.12,8.895,8.96,752700 ARDC,D,20241025,15.06,15.1,15,15.04,74500 ARDT,D,20241025,17.76,18.17,17.54,17.74,175300 ARE,D,20241025,116.2,116.9,112.98,113.02,1215500 ARE-B,D,20241025,54.58,55.35,54,54.27,216800 ARES,D,20241025,171.41,171.78,168.05,169.47,636000 ARG-A,D,20241025,24.85,24.88,24.8001,24.83,8400 ARGD,D,20241025,22.37,22.52,22.06,22.06,6900 ARI,D,20241025,8.9,8.94,8.795,8.82,1243400 ARIS,D,20241025,15.4,15.57,14.95,15.05,380500 ARL,D,20241025,14.36,14.36,14.18,14.18,700 ARLO,D,20241025,10.9,11.15,10.8298,10.91,428000 ARMK,D,20241025,38.1,38.2099,37.54,37.6,1490000 AROC,D,20241025,20.49,20.64,20.1805,20.37,1182300 ARR,D,20241025,19.74,19.7672,19.39,19.39,1658700 ARR-C,D,20241025,23.22,23.25,23.12,23.2499,7900 ARW,D,20241025,134.53,134.85,132.16,132.39,321200 AS,D,20241025,18.04,18.4,18.01,18.16,1061500 ASA,D,20241025,22.25,22.3399,22.0912,22.21,27000 ASAI,D,20241025,6.59,6.59,6.34,6.35,504300 ASAN,D,20241025,12.05,12.14,11.72,11.85,1306100 ASB,D,20241025,24.03,24.2,22.79,22.91,2196900 ASB-E,D,20241025,23.13,23.33,23.13,23.16,14700 ASB-F,D,20241025,22.24,22.24,21.72,21.72,2000 ASBA,D,20241025,24.86,24.86,24.71,24.8,7800 ASC,D,20241025,14.89,15.13,14.78,14.8,388500 ASG,D,20241025,5.61,5.6875,5.61,5.63,207400 ASGI,D,20241025,20.1,20.13,19.92,20.02,129900 ASGN,D,20241025,94.1,95.99,92.645,92.75,246900 ASH,D,20241025,84.92,85.57,83.62,83.84,453700 ASIX,D,20241025,29.27,29.37,28.7,28.9,86500 ASPN,D,20241025,19.61,19.9378,18.95,19,2932500 ASR,D,20241025,268.34,271.2,266.32,267.28,24200 ASX,D,20241025,10.27,10.5,10.21,10.32,7585000 ATC-D,D,20241025,25.6,25.6,25.48,25.4901,5600 ATC-H,D,20241025,25.28,25.46,25.275,25.32,10500 ATEN,D,20241025,14.41,14.54,14.36,14.5,373500 ATGE,D,20241025,72.92,73.78,71.7,72.09,326100 ATH-A,D,20241025,25.21,25.3199,24.91,25.08,24200 ATH-B,D,20241025,22.71,22.7499,22.48,22.5,12000 ATH-C,D,20241025,25.1,25.14,25.02,25.13,137600 ATH-D,D,20241025,19.65,19.764,19.44,19.55,28100 ATH-E,D,20241025,26.8,26.8764,26.52,26.65,41300 ATHM,D,20241025,28.99,29.22,28.58,28.75,268300 ATHS,D,20241025,25.63,25.7,25.56,25.6,28500 ATI,D,20241025,61.55,62.46,61.205,61.38,1183500 ATIP,D,20241025,5.82,6.09,5.75,5.89,7900 ATKR,D,20241025,86.81,86.81,84.98,85.58,266700 ATMU,D,20241025,40.04,40.23,39.19,39.41,398700 ATO,D,20241025,143.2,143.2,140.54,140.72,682000 ATR,D,20241025,168.92,169.845,164.61,168.91,518900 ATS,D,20241025,30.25,30.81,30.19,30.44,120400 ATUS,D,20241025,2.45,2.56,2.4423,2.54,2545400 AU,D,20241025,29.65,29.86,29.33,29.5,1564100 AUB,D,20241025,38.03,38.03,36.7,36.81,1434800 AUB-A,D,20241025,24.67,25.0499,24.5001,24.755,15200 AUNA,D,20241025,7.05,7.1,6.92,6.95,9800 AVA,D,20241025,38.63,38.69,37.76,37.78,310400 AVAL,D,20241025,2.04,2.0739,2.03,2.03,52800 AVB,D,20241025,229.85,229.998,226.07,226.35,658900 AVD,D,20241025,5.41,5.441,5.27,5.37,150300 AVK,D,20241025,11.34,11.34,11.23,11.24,111000 AVNS,D,20241025,22.38,22.67,22.18,22.34,124200 AVNT,D,20241025,48.29,48.43,47.79,48.01,364000 AVTR,D,20241025,22.65,22.9,22.14,22.43,10187100 AVY,D,20241025,206.14,207.38,203.74,207.16,797800 AWF,D,20241025,10.95,10.96,10.93,10.94,164000 AWI,D,20241025,139.44,140.07,134.69,136.19,323200 AWK,D,20241025,140.26,140.26,137.57,137.66,592300 AWP,D,20241025,4.48,4.48,4.39,4.41,373500 AWR,D,20241025,83.92,83.92,82.29,82.34,102100 AX,D,20241025,67.09,67.54,64.65,64.85,349100 AXL,D,20241025,6.21,6.24,6,6,1305600 AXP,D,20241025,271.65,273.17,266.345,267.35,2993200 AXR,D,20241025,28.71,29.8836,28.55,29.59,21200 AXS,D,20241025,81.26,81.415,79.41,79.74,639100 AXS-E,D,20241025,22.5,22.5499,22.28,22.28,33800 AXTA,D,20241025,35.48,35.57,35.17,35.22,1049800 AYI,D,20241025,300.74,303.39,298.84,303.09,209300 AZEK,D,20241025,42.8,43.56,42.405,42.55,1470600 AZO,D,20241025,3165.6,3172.573,3119.99,3130.96,85400 AZUL,D,20241025,2.87,2.91,2.8,2.8,1327300 AZZ,D,20241025,76.85,77.23,75.98,76.52,65500 B,D,20241025,46.68,47.03,46.65,46.9,995600 BA,D,20241025,156.2,157.48,154.5202,155.01,8152900 BABA,D,20241025,98.3,98.9,97.05,97.42,16977000 BAC,D,20241025,42.92,42.98,41.785,41.89,27466900 BAC-B,D,20241025,25.59,25.61,25.5201,25.53,58900 BAC-E,D,20241025,24.56,24.71,24.53,24.58,8100 BAC-K,D,20241025,25.29,25.29,25.1909,25.2,34100 BAC-L,D,20241025,1247.5,1256.93,1246.5,1246.9,3300 BAC-M,D,20241025,24.34,24.4,24.15,24.26,69900 BAC-N,D,20241025,22.81,22.8599,22.6101,22.62,70600 BAC-O,D,20241025,20.24,20.31,20.03,20.08,87800 BAC-P,D,20241025,19.1,19.2,18.97,19,45900 BAC-Q,D,20241025,19.9,19.93,19.7,19.74,108700 BAC-S,D,20241025,22.33,22.4489,22.06,22.08,58100 BAH,D,20241025,181.01,189.13,176.59,181.93,2387400 BAK,D,20241025,6.09,6.23,6.07,6.09,483900 BALL,D,20241025,64.77,64.895,63.9,64.03,1318400 BALY,D,20241025,17.42,17.43,17.35,17.36,166100 BAM,D,20241025,52.71,53.02,52.19,52.46,867100 BAN-F,D,20241025,24.42,24.42,24.03,24.06,48800 BANC,D,20241025,15.61,15.61,15.195,15.22,2037100 BAP,D,20241025,188.44,190.25,187.19,189.33,149600 BAR.W,D,20241025,0.06,0.085,0.06,0.0813,4200 BARK,D,20241025,1.38,1.4,1.32,1.32,567800 BAX,D,20241025,36.6,36.78,35.8408,35.97,2171800 BB,D,20241025,2.43,2.45,2.374,2.39,6853000 BBA.W,D,20241025,0.17,0.175,0.1616,0.1712,32200 BBAI,D,20241025,1.66,1.66,1.575,1.59,2364800 BBAR,D,20241025,12.38,13.5154,12.35,13.45,1443400 BBD,D,20241025,2.61,2.62,2.58,2.58,27982100 BBDC,D,20241025,9.85,9.8879,9.77,9.82,193400 BBDO,D,20241025,2.32,2.32,2.27,2.2777,12900 BBN,D,20241025,16.71,16.76,16.58,16.6,265200 BBU,D,20241025,22.17,22.29,21.65,21.68,19700 BBUC,D,20241025,24.25,24.25,23.42,23.45,20100 BBVA,D,20241025,9.81,9.8299,9.7,9.7,855700 BBW,D,20241025,37.52,37.645,36.94,37.11,105500 BBWI,D,20241025,30.14,30.62,29.74,30.38,5231500 BBY,D,20241025,94.12,94.5,92.155,92.68,2023200 BC,D,20241025,79.97,82.44,79.945,80.76,1113800 BC-A,D,20241025,24.9,25,24.9,24.95,4000 BC-B,D,20241025,24.91,25.08,24.91,24.98,5800 BC-C,D,20241025,24.79,24.9872,24.79,24.79,10600 BCAT,D,20241025,16.15,16.18,16.08,16.1,230800 BCC,D,20241025,138.16,139.14,135.37,135.38,180000 BCE,D,20241025,33.13,33.22,32.77,32.79,1531300 BCH,D,20241025,24.75,24.84,24.49,24.49,155500 BCO,D,20241025,102.74,103.475,101.165,101.6,162000 BCS,D,20241025,12.9,12.975,12.575,12.59,9212000 BCSF,D,20241025,16.86,16.9,16.7,16.74,74700 BCX,D,20241025,9.49,9.49,9.395,9.48,145200 BDC,D,20241025,118.61,119,116.17,116.55,163600 BDJ,D,20241025,8.74,8.78,8.72,8.76,408300 BDN,D,20241025,5.46,5.47,5.18,5.18,2866500 BDX,D,20241025,238.75,239.41,236.89,238.13,1001900 BE,D,20241025,9.3,9.72,9.19,9.5,6575800 BEKE,D,20241025,20.9,21.13,20.44,20.78,6164700 BEN,D,20241025,20.4,20.647,20.21,20.37,2344600 BEP,D,20241025,27.76,28.14,27.65,27.71,271100 BEP-A,D,20241025,21.625,21.635,21.4848,21.5105,1100 BEPC,D,20241025,33.62,33.92,33.3,33.34,722800 BEPH,D,20241025,17.49,17.5,17.07,17.13,15900 BEPI,D,20241025,18.04,18.1,17.78,17.91,14900 BEPJ,D,20241025,25.66,25.82,25.6,25.68,6500 BERY,D,20241025,68.69,68.76,67.75,67.97,887600 BEST,D,20241025,2.6895,2.72,2.6801,2.7001,20800 BF.A,D,20241025,48.08,48.2383,47.42,47.44,61700 BF.B,D,20241025,48.98,49.17,48.16,48.37,1402600 BFAC,D,20241025,11.13,11.13,11.13,11.13,100 BFAM,D,20241025,130,130.8975,129.22,129.77,332300 BFH,D,20241025,50.08,51.64,48.98,49.38,741900 BFK,D,20241025,10.18,10.28,10.18,10.23,101900 BFL.W,D,20241025,0.0799,0.08,0.079,0.079,19800 BFLY,D,20241025,1.8,1.847,1.74,1.82,1696100 BFS,D,20241025,39.86,39.92,39.36,39.38,40400 BFS-D,D,20241025,23.05,23.24,23.05,23.05,4400 BFS-E,D,20241025,23.21,23.79,22.9,23.3,6500 BFZ,D,20241025,11.94,12.04,11.93,11.98,62200 BG,D,20241025,90.69,91.43,89.57,89.78,1479700 BGB,D,20241025,12.28,12.31,12.23,12.26,122400 BGH,D,20241025,15.38,15.42,15.28,15.28,38800 BGR,D,20241025,13.05,13.11,13.042,13.098,67400 BGS,D,20241025,8.25,8.36,8.195,8.21,724700 BGSF,D,20241025,7.97,7.99,7.93,7.96,2600 BGT,D,20241025,12.98,13.05,12.9,12.97,84400 BGX,D,20241025,12.68,12.71,12.6,12.61,47300 BGY,D,20241025,5.67,5.715,5.65,5.66,290300 BH,D,20241025,172.94,173,170.95,172.28,3600 BHC,D,20241025,8.13,8.15,7.985,8.04,612000 BHE,D,20241025,44.57,44.99,44.415,44.51,268700 BHK,D,20241025,11.51,11.51,11.44,11.51,90400 BHLB,D,20241025,27.64,27.65,26.97,26.98,250200 BHP,D,20241025,56.49,56.93,56.3,56.44,1727800 BHR,D,20241025,3.02,3.03,2.95,2.96,263500 BHR-B,D,20241025,14.56,14.56,14.55,14.55,200 BHR-D,D,20241025,22,22.0099,21.42,21.42,5900 BHV,D,20241025,11.04,11.1363,11.04,11.13,2100 BHVN,D,20241025,52.34,53.89,52.2108,52.84,475200 BIGZ,D,20241025,7.54,7.59,7.5,7.5,422200 BILL,D,20241025,55.46,56.69,54.73,54.77,668200 BIO,D,20241025,328.51,330.4,319.57,320.23,197800 BIP,D,20241025,35.57,36.06,35.235,35.7,428700 BIP-A,D,20241025,20.68,20.68,20.31,20.31,600 BIP-B,D,20241025,20.48,20.48,20.07,20.07,7200 BIPC,D,20241025,43.82,43.97,43.1,43.23,231600 BIPH,D,20241025,20.18,20.29,19.21,19.59,17500 BIPI,D,20241025,19.87,19.93,19.3801,19.65,6100 BIPJ,D,20241025,25.42,25.44,25.4,25.4,3200 BIRK,D,20241025,49.86,50.25,49.17,49.4,780100 BIT,D,20241025,14.73,14.7999,14.7111,14.715,63200 BJ,D,20241025,86.07,86.07,84.46,84.67,643100 BK,D,20241025,76.47,76.6,75.16,75.2,2727600 BKD,D,20241025,6.22,6.23,6.09,6.12,902800 BKE,D,20241025,43.34,43.62,42.11,42.39,297700 BKH,D,20241025,60.81,60.81,59.84,59.87,315700 BKK.W,D,20241025,0.0801,0.0872,0.0801,0.0872,400 BKKT,D,20241025,11.15,11.34,10.7614,10.77,49900 BKN,D,20241025,12.71,12.77,12.59,12.59,14600 BKS.W,D,20241025,0.0361,0.0399,0.031,0.0329,98200 BKSY,D,20241025,6.62,6.809,6.3112,6.37,703400 BKT,D,20241025,12,12.138,11.98,11.99,72300 BKU,D,20241025,35.6,35.88,34.57,34.59,1036600 BKV,D,20241025,18.2,18.355,18.04,18.05,153200 BLCO,D,20241025,20.18,20.63,20.18,20.46,305100 BLD,D,20241025,374.55,377.74,366.44,367.16,326500 BLDR,D,20241025,184.47,184.47,179.66,180.8,855600 BLE,D,20241025,10.8,10.94,10.8,10.88,79100 BLK,D,20241025,987.35,987.35,968.9501,974.07,433600 BLND,D,20241025,3.48,3.535,3.29,3.35,1791200 BLW,D,20241025,14.2,14.3,14.2,14.29,72400 BLX,D,20241025,32.8,32.89,32.45,32.61,69100 BMA,D,20241025,77.04,80.1999,77,79.41,311600 BME,D,20241025,41.02,41.02,40.6601,40.7247,14700 BMEZ,D,20241025,15.67,15.6846,15.48,15.54,149300 BMI,D,20241025,202.56,204.44,200.98,202.03,144900 BML-G,D,20241025,22.7,22.825,22.63,22.7,7500 BML-H,D,20241025,22.72,22.79,22.7,22.7,40600 BML-J,D,20241025,24.03,24.1899,23.8601,24.08,6100 BML-L,D,20241025,24.17,24.32,24.1401,24.3075,11300 BMN,D,20241025,24.77,24.92,24.68,24.73,5100 BMO,D,20241025,93.59,94.04,92.74,92.77,868500 BMY,D,20241025,52.68,52.9,51.82,51.92,7127400 BN,D,20241025,54.34,54.62,53.22,53.5,1100700 BNED,D,20241025,10.34,10.95,10.13,10.18,197500 BNH,D,20241025,18.22,18.37,18.09,18.17,18400 BNJ,D,20241025,17.36,17.53,17.22,17.41,22500 BNL,D,20241025,18.21,18.21,17.73,17.79,858100 BNS,D,20241025,52.54,52.65,51.765,51.78,1159500 BNT,D,20241025,54.66,54.66,53.3681,53.4,6300 BNY,D,20241025,10.7,10.72,10.64,10.685,33800 BOC,D,20241025,15.25,15.41,15.18,15.31,82200 BODI,D,20241025,6.4,6.4683,6.3891,6.43,5700 BOE,D,20241025,11.41,11.465,11.295,11.31,152300 BOH,D,20241025,66.93,67.39,65.935,66.03,462600 BOH-A,D,20241025,17.32,17.45,17.08,17.2,22500 BOH-B,D,20241025,26.44,26.6099,26.43,26.49,9400 BOND,D,20241025,92.48,92.48,92.05,92.1,197300 BOOT,D,20241025,161.27,162.05,157.175,158,769000 BORR,D,20241025,4.85,4.865,4.68,4.7,1875700 BOW,D,20241025,29.66,29.8,29.07,29.42,446700 BOWL,D,20241025,11.27,11.65,11.27,11.58,250000 BOX,D,20241025,32.25,32.5,31.965,32.05,770100 BP,D,20241025,31.6,31.68,31.3707,31.52,4478300 BPT,D,20241025,1.15,1.24,1.13,1.17,243100 BR,D,20241025,217.53,217.55,212.657,214.03,271000 BRBR,D,20241025,65.09,65.09,63.985,64.48,819200 BRC,D,20241025,73.19,73.95,71.97,72.08,214500 BRCC,D,20241025,3.31,3.36,3.21,3.24,468100 BRDG,D,20241025,10.74,10.74,10.51,10.52,98500 BRFS,D,20241025,4.31,4.356,4.27,4.3,1333600 BRK.A,D,20241025,687548.3,689299,680300,681999,1700 BRK.B,D,20241025,458.6,459.45,453.03,454.01,2838800 BRO,D,20241025,105.46,105.675,103.89,103.98,1157100 BROS,D,20241025,35.8,35.97,35.25,35.53,1782200 BRSP,D,20241025,5.39,5.415,5.28,5.29,382700 BRT,D,20241025,17.09,17.2677,16.75,16.75,20300 BRW,D,20241025,7.37,7.44,7.37,7.4,84800 BRX,D,20241025,28,28.03,27.4,27.47,1652500 BSAC,D,20241025,20.85,20.85,20.38,20.46,294200 BSBR,D,20241025,5.06,5.06,4.995,5,88000 BSIG,D,20241025,26.24,26.495,25.81,25.82,103500 BSL,D,20241025,14.12,14.15,14.01,14.08,62700 BSM,D,20241025,15.1,15.15,14.88,14.92,332100 BST,D,20241025,36.55,36.8,36.36,36.36,91200 BSTZ,D,20241025,19.78,20,19.7701,19.96,191000 BSX,D,20241025,85.25,85.57,83.59,84.73,6297100 BTA,D,20241025,10.3,10.42,10.275,10.4,71700 BTCM,D,20241025,2.64,2.7,2.55,2.62,65200 BTE,D,20241025,2.95,2.98,2.93,2.97,12816100 BTI,D,20241025,34.79,34.83,34.46,34.47,2723900 BTO,D,20241025,33.73,33.73,33.26,33.38,29600 BTT,D,20241025,21.22,21.285,21.1936,21.21,87700 BTU,D,20241025,24.71,24.88,24.32,24.4,1615000 BTZ,D,20241025,10.83,10.86,10.81,10.84,166100 BUD,D,20241025,64.59,64.6893,63.89,63.9,761100 BUI,D,20241025,23.65,23.7276,23.27,23.34,61500 BUR,D,20241025,13.71,13.769,13.54,13.56,369500 BURL,D,20241025,254.52,256.415,251.64,251.65,634400 BUXX,D,20241025,20.37,20.38,20.36,20.37,249700 BV,D,20241025,16.16,16.29,15.93,16,399000 BVN,D,20241025,13.32,13.54,13.19,13.32,1135700 BW,D,20241025,2.27,2.42,2.12,2.35,1485700 BW-A,D,20241025,14.8,14.8999,14.6,14.61,11800 BWA,D,20241025,33.76,33.94,33.46,33.6,1320300 BWG,D,20241025,8.58,8.58,8.47,8.52,28800 BWLP,D,20241025,13.39,13.61,13.38,13.55,187200 BWMX,D,20241025,12.5,12.97,12.3265,12.84,45500 BWNB,D,20241025,21.88,22.36,21.84,22.36,700 BWSN,D,20241025,23.79,24,23.5001,24,11600 BWXT,D,20241025,123.25,124.09,122.13,123.03,576400 BX,D,20241025,170.54,171.17,167.08,167.5,2831100 BXC,D,20241025,105.04,105.865,103.395,104.18,45400 BXMT,D,20241025,18.93,18.995,18.52,18.55,1323400 BXMX,D,20241025,13.78,13.85,13.7399,13.77,108300 BXP,D,20241025,88,88.11,86.695,86.99,990100 BXSL,D,20241025,31.7,31.72,31.1,31.32,982000 BY,D,20241025,26.77,27.01,26.1,26.87,313300 BYD,D,20241025,69.96,71,67.53,69.36,2402900 BYM,D,20241025,11.6,11.67,11.49,11.52,157700 BYON,D,20241025,6.48,6.65,6.06,6.37,6786900 BZH,D,20241025,31.71,31.81,30.99,31.02,145000 C,D,20241025,63.65,63.74,61.685,61.76,9697800 C-N,D,20241025,30.58,30.7019,30.552,30.65,63100 CAAP,D,20241025,18.34,18.76,18.235,18.74,73100 CABO,D,20241025,348.78,350.65,342.81,343.65,37300 CACI,D,20241025,558.99,559.99,544.6,547.36,211900 CAD-A,D,20241025,22.79,22.98,22.7475,22.82,3800 CADE,D,20241025,34,34.2,33.04,33.09,899900 CAE,D,20241025,18.43,18.59,18.43,18.57,182500 CAF,D,20241025,13.07,13.2599,13.01,13.08,52100 CAG,D,20241025,29.45,29.51,29.28,29.43,2474900 CAH,D,20241025,111.81,111.99,110.52,110.89,1315100 CAL,D,20241025,29.42,29.46,28.65,28.72,550700 CALX,D,20241025,38.21,38.99,37.84,38.02,507300 CANG,D,20241025,1.95,2.25,1.95,2.22,412300 CAPL,D,20241025,21.62,21.7,21.4,21.43,12600 CARR,D,20241025,72.59,73.83,72.54,73.72,5301600 CARS,D,20241025,15.86,15.945,15.7,15.75,232400 CAT,D,20241025,389.61,392.03,384.31,385.97,1606800 CATO,D,20241025,5.78,5.91,5.674,5.86,54100 CAVA,D,20241025,139.55,140.69,135.74,136.09,1937600 CB,D,20241025,294.6,294.91,287.5,287.99,1238200 CBL,D,20241025,27.58,27.58,26.68,26.71,81400 CBNA,D,20241025,20.77,21.09,20.75,21.06,15600 CBRE,D,20241025,134.66,134.9,131.61,132.54,2186300 CBT,D,20241025,110.45,111.54,109.13,109.26,264700 CBU,D,20241025,58.69,58.69,56.35,56.52,177200 CBZ,D,20241025,66.75,66.75,65.95,66.39,242400 CC,D,20241025,18.45,18.8,18.125,18.32,1536100 CCI,D,20241025,111.7,112.11,108.88,108.91,1873800 CCIA,D,20241025,25.85,25.85,25.75,25.76,3000 CCIF,D,20241025,8.24,8.258,8.21,8.23,73600 CCJ,D,20241025,53.8,54.87,53.46,53.79,3510100 CCK,D,20241025,95.41,95.89,93.53,93.7,709700 CCL,D,20241025,20.98,21.06,20.74,20.91,16284000 CCM,D,20241025,7.31,7.66,7.3097,7.66,4600 CCO,D,20241025,1.62,1.65,1.6,1.62,781800 CCRD,D,20241025,13.1,13.804,13.1,13.63,53600 CCS,D,20241025,94.33,94.405,90.18,90.35,263600 CCU,D,20241025,11.61,11.63,11.42,11.47,101300 CCZ,D,20241025,60.6,61.3,60.01,60.4,23500 CDE,D,20241025,7.11,7.11,6.735,6.8,9744700 CDLR,D,20241025,27.5,27.52,26.89,27.15,50100 CDP,D,20241025,32.1,32.43,31.9462,32.29,588000 CDR-B,D,20241025,15,15.4541,15,15.4541,1800 CDR-C,D,20241025,14.51,14.51,13.9,14.19,14300 CDRE,D,20241025,37.46,37.64,36.81,37.12,77300 CE,D,20241025,129.99,130.94,128.79,128.87,518800 CEE,D,20241025,10.33,10.48,10.33,10.37,28800 CEIX,D,20241025,107.63,108.57,107.1,107.78,253400 CEL.P,D,20241025,0.04,0.04,0.04,0.04,2500 CEPU,D,20241025,11,11.29,10.805,11.26,342300 CF,D,20241025,83.42,83.95,82.75,83.19,1050400 CFG,D,20241025,42.28,42.29,41.4,41.51,4645400 CFG-E,D,20241025,21.8,21.8696,21.7,21.8,44500 CFG-H,D,20241025,27.25,27.28,27.05,27.13,19900 CFR,D,20241025,128.26,128.9,126.28,127.42,593800 CFR-B,D,20241025,20.47,20.53,20.4,20.43,5500 CGA,D,20241025,1.84,1.94,1.84,1.88,2600 CGAU,D,20241025,7.42,7.51,7.24,7.25,759900 CGV,D,20241025,13.1717,13.1796,13.07,13.0971,31000 CHCT,D,20241025,16.95,18.38,16.95,17.62,510100 CHD,D,20241025,102.19,102.79,100.51,100.84,1159800 CHE,D,20241025,597.86,604.45,595.71,602.98,74000 CHGG,D,20241025,1.59,1.7,1.53,1.6,2763200 CHH,D,20241025,141.61,142.42,139.92,141.49,257300 CHM-A,D,20241025,23.88,23.9999,23.63,23.7847,4700 CHM-B,D,20241025,24.9,24.9,24.7,24.7,15600 CHMI,D,20241025,3.41,3.42,3.38,3.39,74100 CHN,D,20241025,12.53,12.61,12.4167,12.53,40000 CHPT,D,20241025,1.31,1.32,1.27,1.27,8535000 CHT,D,20241025,37.74,37.87,37.725,37.79,122500 CHWY,D,20241025,27.13,27.35,26.93,26.95,2534500 CI,D,20241025,319.07,321.34,315.51,316.85,1390500 CIA,D,20241025,4.73,5.05,4.635,4.83,175600 CIB,D,20241025,31.94,32.1,31.31,31.31,250100 CICB,D,20241025,25.66,25.78,25.6501,25.715,38200 CIEN,D,20241025,66.08,66.16,64.03,64.12,2063200 CIF,D,20241025,1.76,1.76,1.75,1.75,27900 CIG,D,20241025,1.95,1.95,1.91,1.92,1222600 CIG.C,D,20241025,2.5,2.5,2.49,2.49,500 CII,D,20241025,19.75,19.79,19.6,19.63,57100 CIM,D,20241025,15.6,15.62,15.3,15.3,293300 CIM-A,D,20241025,24.11,24.2,23.72,23.88,11600 CIM-B,D,20241025,25.21,25.35,25.15,25.22,37300 CIM-C,D,20241025,23.33,23.56,23.33,23.4,19000 CIM-D,D,20241025,24.77,24.88,24.6,24.6,21300 CIMN,D,20241025,25.69,25.69,25.6,25.65,4200 CIMO,D,20241025,25.83,25.83,25.75,25.75,4100 CINT,D,20241025,6.86,7,6.85,6.93,38700 CIO,D,20241025,5.72,5.77,5.53,5.54,121500 CIO-A,D,20241025,18.4,18.45,17.9,18.0235,8100 CION,D,20241025,12.07,12.1,11.87,11.9,166100 CIVI,D,20241025,51.25,51.8,50.49,50.71,1045200 CL,D,20241025,96.54,97.79,95.15,95.61,7978800 CLB,D,20241025,19,19.68,19,19.43,285300 CLBR,D,20241025,10.28,10.29,10.28,10.29,4600 CLCO,D,20241025,10.54,10.68,10.51,10.63,152900 CLD-A,D,20241025,23.32,23.34,23.32,23.32,600 CLDT,D,20241025,8.39,8.39,8.19,8.2,846000 CLF,D,20241025,13.5,13.545,13.04,13.07,6073300 CLH,D,20241025,256.46,256.46,252.22,253.87,190400 CLPR,D,20241025,6.79,6.79,6.32,6.39,121400 CLS,D,20241025,67.96,70.07,67.51,69.38,3806400 CLVT,D,20241025,6.51,6.525,6.365,6.43,1768300 CLW,D,20241025,27.71,28,27.17,27.18,113200 CLX,D,20241025,158.82,158.82,156.5,156.69,1040100 CM,D,20241025,63.26,63.36,62.645,62.81,1084500 CMA,D,20241025,63.15,63.65,61.69,61.77,1374600 CMBT,D,20241025,15.21,15.3699,15.2,15.22,55700 CMC,D,20241025,52.09,53.12,51.86,51.97,605800 CMCM,D,20241025,4.25,4.3662,4.1314,4.245,5700 CMG,D,20241025,59.84,59.86,59.225,59.44,6074200 CMI,D,20241025,334.36,334.74,328.26,329.17,604400 CMP,D,20241025,13.59,13.84,13.35,13.35,369700 CMR-B,D,20241025,26.0063,26.0063,25.66,25.66,1700 CMR-C,D,20241025,26.11,26.53,26.11,26.53,2100 CMR-D,D,20241025,26.7,26.89,26.5413,26.76,1400 CMRE,D,20241025,13.7,13.95,13.585,13.66,280400 CMS,D,20241025,72.1,72.24,70.72,70.76,1475600 CMS-B,D,20241025,86.9,86.9,86.9,86.9,100 CMS-C,D,20241025,20.28,20.31,20.09,20.1,13300 CMSA,D,20241025,24.83,25.11,24.8,25.06,12000 CMSC,D,20241025,24.7,24.7,24.63,24.63,10100 CMSD,D,20241025,24.85,24.9499,24.85,24.86,44500 CMTG,D,20241025,6.49,6.56,6.26,6.26,225500 CMU,D,20241025,3.54,3.5677,3.54,3.56,76900 CNA,D,20241025,49.76,49.76,48.5,48.58,316000 CNC,D,20241025,70,70.11,64.16,64.22,12143200 CNF,D,20241025,1.45,1.45,1.34,1.39,24800 CNH,D,20241025,11.18,11.39,11.145,11.2,8205300 CNI,D,20241025,111.16,111.67,110.63,110.97,1099100 CNK,D,20241025,28.29,28.87,28.25,28.69,2046500 CNM,D,20241025,46.14,46.42,45.18,45.2,1157700 CNMD,D,20241025,62.41,63.15,61.65,62.15,375700 CNNE,D,20241025,19,19.16,18.835,19,240900 CNO,D,20241025,34.99,34.99,34.1,34.27,380800 CNO-A,D,20241025,21.88,21.88,21.54,21.74,1800 CNP,D,20241025,29.75,29.75,29.27,29.31,3756800 CNQ,D,20241025,35.4,35.63,35.11,35.55,2851100 CNS,D,20241025,101.07,101.87,99.89,99.99,209500 CNX,D,20241025,37.46,37.57,36.12,36.57,2420900 COD-A,D,20241025,24.18,24.18,23.93,23.93,600 COD-B,D,20241025,24.3,24.38,24.21,24.37,6900 COD-C,D,20241025,24.44,24.45,24.28,24.28,8100 CODI,D,20241025,20.92,20.93,20.54,20.55,98500 COF,D,20241025,164.28,167.9329,161.11,161.27,6087400 COF-I,D,20241025,21,21.14,20.7964,20.83,77400 COF-J,D,20241025,20.05,20.135,19.835,19.89,109000 COF-K,D,20241025,19.94,19.94,19.6596,19.67,6900 COF-L,D,20241025,19.02,19.145,18.66,18.68,43500 COF-N,D,20241025,18.25,18.28,17.92,17.99,63400 COHR,D,20241025,97.47,97.47,94.7,95.84,2055400 COLD,D,20241025,26.36,26.365,25.89,26.03,1314600 COMP,D,20241025,5.71,5.76,5.61,5.64,3391000 CON,D,20241025,21.17,21.34,20.84,20.91,110900 COOK,D,20241025,3.04,3.12,3.008,3.05,73300 COP,D,20241025,105.06,105.4296,104.25,104.56,3823100 COR,D,20241025,234.47,235.14,233.34,234.47,1009500 COTY,D,20241025,7.56,7.61,7.52,7.57,2696500 COUR,D,20241025,6.44,7.19,6.29,6.88,9195200 CP,D,20241025,78.72,78.99,77.06,77.11,1775300 CPA,D,20241025,100.99,101.48,99.79,100.32,161100 CPAC,D,20241025,5.98,5.98,5.9594,5.97,4700 CPAY,D,20241025,344.95,346.29,338.43,340.72,306800 CPF,D,20241025,29.16,29.16,28.263,28.3,135400 CPK,D,20241025,121.04,121.67,120.25,120.65,72300 CPNG,D,20241025,25.73,25.98,25.6,25.67,3734700 CPRI,D,20241025,22.34,23.25,20.99,21.26,52166800 CPS,D,20241025,13.27,13.765,13.27,13.44,84500 CPT,D,20241025,121.23,121.23,118.1,118.29,474500 CQP,D,20241025,48.34,49.17,48.34,48.74,107600 CR,D,20241025,151.92,152.17,148.96,149.06,254700 CRBG,D,20241025,32,32.09,31.38,31.55,2362900 CRC,D,20241025,53.44,53.63,52.36,52.44,540800 CRD.A,D,20241025,11.46,11.5635,11.11,11.12,43200 CRD.B,D,20241025,11.85,11.85,11.22,11.26,900 CRGY,D,20241025,12.5,12.715,12.43,12.56,1322400 CRH,D,20241025,92.78,93.24,92.02,92.39,2076400 CRI,D,20241025,64,64.12,56.87,56.95,4843000 CRK,D,20241025,12.05,12.12,11.78,12,1613500 CRL,D,20241025,184.15,184.55,181.53,182.12,501300 CRM,D,20241025,290,294.38,288.83,290.46,3351500 CRS,D,20241025,153.24,156.76,151.6,155.47,893800 CRT,D,20241025,11,11,10.665,10.72,32100 CSAN,D,20241025,8.2,8.27,8.15,8.21,437400 CSL,D,20241025,427.77,439.51,414,417.2,754600 CSR,D,20241025,70.62,71.61,69.91,70.36,114500 CSTM,D,20241025,11.06,11.405,10.84,11.35,4265300 CSV,D,20241025,32.26,32.466,31.93,32.09,49200 CTA-A,D,20241025,64.72,64.72,63.89,63.89,300 CTA-B,D,20241025,77.99,77.99,76.1,77.99,2000 CTBB,D,20241025,17.26,17.46,17.25,17.45,42000 CTDD,D,20241025,17.28,17.69,17.28,17.62,29300 CTLT,D,20241025,59.5,59.5,59,59.09,2466800 CTO,D,20241025,20,20,19.525,19.56,441500 CTO-A,D,20241025,24.76,24.76,23.72,23.72,1100 CTOS,D,20241025,3.22,3.27,3.19,3.24,290300 CTRA,D,20241025,24.2,24.2,23.775,23.85,7829600 CTRE,D,20241025,30.98,31.15,30.81,30.93,992900 CTRI,D,20241025,18.88,18.89,17.84,17.88,244000 CTS,D,20241025,47.62,48.195,47.6085,47.75,99700 CTV,D,20241025,1.83,2.02,1.82,1.97,320000 CTVA,D,20241025,60.95,61.205,60.33,60.35,2632300 CUB-E,D,20241025,25.55,25.66,25.5415,25.66,2500 CUB-F,D,20241025,25.38,25.42,25.35,25.42,1400 CUBB,D,20241025,21.05,21.3999,21.05,21.3999,1300 CUBE,D,20241025,49.22,49.33,48.22,48.25,920400 CUBI,D,20241025,45.89,45.89,44.31,44.47,293600 CUK,D,20241025,19.16,19.24,18.92,19.01,949200 CULP,D,20241025,5.79,5.848,5.5399,5.65,11600 CURB,D,20241025,23.32,23.34,22.81,22.85,697500 CURV,D,20241025,3.7,3.76,3.49,3.54,239200 CUZ,D,20241025,31.12,32.175,31.02,31.54,1625300 CVE,D,20241025,16.85,16.97,16.784,16.9,4461900 CVEO,D,20241025,27.9,28.2282,27.9,28.17,36400 CVI,D,20241025,24.11,24.4,23.61,23.75,974400 CVLG,D,20241025,51.7,51.93,50.9,50.9,65800 CVNA,D,20241025,200,203.72,197.57,202.53,2535200 CVS,D,20241025,56.38,57.36,56.33,56.49,8439000 CVX,D,20241025,151.39,152.12,150.46,150.81,6839800 CW,D,20241025,346.97,348,343.45,345.68,188600 CWAN,D,20241025,26.4,26.605,26.23,26.3,1368000 CWE.A,D,20241025,24.63,24.63,24.18,24.34,337100 CWEN,D,20241025,26.06,26.29,25.865,25.99,1048400 CWH,D,20241025,21.36,21.57,20.83,21.07,947700 CWK,D,20241025,13.65,13.65,13.315,13.4,2872900 CWT,D,20241025,52.4,52.52,51.555,51.62,146100 CX,D,20241025,6.06,6.12,5.96,5.98,10775900 CXE,D,20241025,3.84,3.86,3.81,3.815,83100 CXH,D,20241025,8.05,8.14,8.01,8.04,23100 CXM,D,20241025,7.27,7.36,7.2,7.32,2495300 CXT,D,20241025,55.09,55.73,54.65,55.26,212200 CXW,D,20241025,13.73,13.99,13.67,13.69,394700 CYD,D,20241025,12.01,12.4,12.01,12.17,9900 CYH,D,20241025,4.16,4.22,3.895,3.99,5166300 D,D,20241025,61,61.16,59.495,59.58,3200500 DAC,D,20241025,82.72,84.025,82.43,82.84,72600 DAL,D,20241025,55,55.265,53.8701,54.12,5982800 DAN,D,20241025,10.44,10.496,10.11,10.14,936400 DAO,D,20241025,4.86,4.99,4.75,4.83,79700 DAR,D,20241025,38.42,40.12,38.13,39.11,2307400 DAVA,D,20241025,25.1,25.4699,24.61,24.82,219900 DAY,D,20241025,65.44,66.06,64.58,64.84,1134900 DB,D,20241025,17.2,17.24,16.834,16.84,1531500 DBD,D,20241025,46.58,47.69,46.58,46.75,144400 DBI,D,20241025,5.74,5.79,5.52,5.57,956400 DBL,D,20241025,15.35,15.4301,15.29,15.3,38500 DBR-H,D,20241025,25.2,25.2,24.99,25.076,3400 DBR-I,D,20241025,25.15,25.19,25.06,25.06,7800 DBR-J,D,20241025,24.64,25.06,24.638,24.84,9400 DBRG,D,20241025,16.65,17.145,16.64,16.86,2906600 DCF,D,20241025,9.25,9.25,9.17,9.19,29100 DCI,D,20241025,74.75,75.36,74.58,74.88,529500 DCO,D,20241025,61.99,62.71,61.74,62,28000 DD,D,20241025,84.38,84.45,83.23,83.3,1329800 DDD,D,20241025,2.88,2.99,2.87,2.89,1437600 DDL,D,20241025,3.71,4.16,3.45,3.49,3718700 DDS,D,20241025,385.99,387.06,375.25,379.14,84200 DDT,D,20241025,25.82,25.83,25.78,25.83,3600 DE,D,20241025,413,414.75,407.42,407.93,591000 DEA,D,20241025,13.91,13.925,13.67,13.68,542800 DEC,D,20241025,11.74,12.04,11.74,11.8,170600 DECK,D,20241025,169.95,172.5652,164,168.11,8426600 DEI,D,20241025,18.8,18.8,18.2,18.36,1576100 DELL,D,20241025,121.9,124.79,121.75,122.55,4040100 DEO,D,20241025,134.62,134.71,133.27,133.27,261400 DESP,D,20241025,14.7,15.13,14.7,15,960700 DFH,D,20241025,32.86,33.26,31.65,32.01,271600 DFIN,D,20241025,63.86,64.15,63.44,63.97,232100 DFP,D,20241025,20.53,20.6,20.34,20.39,93100 DFS,D,20241025,150.33,157.06,148.78,148.9,1955000 DG,D,20241025,81.65,82.67,80.18,80.38,2869700 DGX,D,20241025,157.79,158.42,153.76,155.04,814700 DHF,D,20241025,2.61,2.6198,2.59,2.61,184200 DHI,D,20241025,183.06,183.19,179.02,179.24,1962900 DHR,D,20241025,250.3,250.384,244.89,245.39,3226900 DHT,D,20241025,10.52,10.685,10.505,10.56,1088300 DHX,D,20241025,1.74,1.8,1.67,1.7,48400 DIAX,D,20241025,14.8,14.9199,14.67,14.71,51300 DIN,D,20241025,30.78,31.01,29.88,29.95,410900 DINO,D,20241025,42.95,43.45,42.73,43.01,1459100 DIS,D,20241025,95.81,96.8536,95.01,95.03,6638100 DIVY,D,20241025,26.66,26.66,26.35,26.3714,2900 DK,D,20241025,16.88,17.26,16.84,17.01,685200 DKL,D,20241025,39.22,39.22,38.8,38.96,103400 DKS,D,20241025,206.9,207.2,204,204.37,495300 DLB,D,20241025,72.66,73.35,72.57,72.79,178300 DLN-B,D,20241025,26.35,26.6,26.22,26.5168,8600 DLNG,D,20241025,3.78,3.87,3.74,3.87,11800 DLR,D,20241025,184.46,193.88,180.36,181.01,6093300 DLR-J,D,20241025,24.24,24.24,23.83,23.83,13100 DLR-K,D,20241025,25.02,25.07,24.88,24.88,10500 DLR-L,D,20241025,23.74,24.12,23.6501,23.74,12300 DLX,D,20241025,19,19.11,18.56,18.62,149000 DLY,D,20241025,15.88,15.96,15.78,15.84,191500 DM,D,20241025,4.9,4.91,4.89,4.9,114700 DMA,D,20241025,8.8,8.91,8.71,8.76,23100 DMB,D,20241025,10.68,10.74,10.6753,10.68,53200 DMO,D,20241025,12.09,12.12,12.07,12.09,30000 DNA,D,20241025,7.99,8.32,7.75,8.16,891700 DNB,D,20241025,10.83,11.075,10.75,10.89,3101800 DNMR,D,20241025,0.4,0.403,0.3885,0.3942,274600 DNOW,D,20241025,11.95,12.08,11.9,11.92,713000 DNP,D,20241025,9.72,9.7207,9.64,9.64,364100 DOC,D,20241025,22.66,23.12,22.29,22.29,8802300 DOCN,D,20241025,40.99,41.65,40.52,41.04,542400 DOCS,D,20241025,41.64,41.79,40.87,41.25,870400 DOLE,D,20241025,16.19,16.31,16.035,16.09,400500 DOUG,D,20241025,1.8,1.865,1.76,1.81,473100 DOV,D,20241025,188.39,189.33,185.76,186.98,1238400 DOW,D,20241025,50.62,50.73,49.69,49.7,5889700 DPG,D,20241025,11.69,11.6948,11.55,11.59,126200 DPZ,D,20241025,416.79,419.9999,412.78,413.81,497100 DQ,D,20241025,24.66,26.48,24.42,25.54,4487900 DRD,D,20241025,12.35,12.4,11.96,12.04,294300 DRH,D,20241025,8.91,8.925,8.78,8.78,1028700 DRH-A,D,20241025,25.82,25.9046,25.73,25.73,3100 DRI,D,20241025,162.63,162.93,159.63,159.92,691300 DRLL,D,20241025,28.82,28.83,28.54,28.609,33800 DSL,D,20241025,12.55,12.59,12.5,12.51,314700 DSM,D,20241025,6.02,6.04,5.99,6.01,48800 DSMC,D,20241025,35.36,35.52,35.1108,35.1108,800 DSTX,D,20241025,24.6514,24.6514,24.6514,24.6514,100 DSU,D,20241025,10.86,10.89,10.8,10.805,111600 DSX,D,20241025,2.3,2.33,2.27,2.27,204800 DSX-B,D,20241025,25.41,26.63,24.88,26.63,2700 DSX.W,D,20241025,0.2701,0.38,0.2701,0.2859,6400 DT,D,20241025,54.2,54.825,53.98,54.07,1161300 DTB,D,20241025,20.62,20.7471,20.39,20.44,14000 DTC,D,20241025,1.28,1.28,1.25,1.25,185900 DTE,D,20241025,130.06,130.145,126.46,126.57,1276000 DTF,D,20241025,11.2,11.2,11.2,11.2,9700 DTG,D,20241025,21.14,21.17,20.98,21.01,14000 DTM,D,20241025,87.71,88.215,86.84,87.39,507900 DTW,D,20241025,24.22,24.31,24.005,24.06,21100 DUK,D,20241025,119.49,119.53,117.21,117.21,2406300 DUK-A,D,20241025,25.26,25.3573,25.15,25.15,60700 DUKB,D,20241025,25.1,25.15,24.95,24.98,16100 DV,D,20241025,16.84,17.38,16.76,17.35,2631600 DVA,D,20241025,160.64,160.82,156.56,156.99,854400 DVN,D,20241025,39.83,40.015,38.86,39.19,9322100 DX,D,20241025,12.59,12.665,12.39,12.41,2833900 DX-C,D,20241025,25.23,25.315,25.2254,25.23,2700 DXC,D,20241025,20,20.12,19.66,19.87,764100 DXYZ,D,20241025,11.8,12.09,11.6601,11.99,270000 DY,D,20241025,196.07,196.6452,191.45,192.06,200600 E,D,20241025,31.33,31.42,31,31,155300 EAF,D,20241025,1.83,2.02,1.81,1.97,1627900 EAI,D,20241025,22.92,22.985,22.81,22.85,19500 EARN,D,20241025,7.11,7.11,6.85,6.86,583000 EAT,D,20241025,94.78,96.28,94.16,94.89,1270000 EB,D,20241025,2.9,3.02,2.9,3,1439300 EBF,D,20241025,20.79,20.87,20.47,20.51,129600 EBR,D,20241025,6.76,6.76,6.64,6.64,547500 EBR.B,D,20241025,7.36,7.36,7.28,7.28,6700 EBS,D,20241025,9.06,9.1669,8.75,8.93,799200 EC,D,20241025,8.07,8.146,8.05,8.1,1794400 ECAT,D,20241025,17.25,17.31,17.12,17.14,174200 ECC,D,20241025,9.65,9.67,9.6,9.61,806200 ECC-D,D,20241025,19.96,19.965,19.85,19.9,26600 ECCC,D,20241025,23.4043,23.4144,23.4,23.4001,4900 ECCF,D,20241025,24.935,24.935,24.855,24.855,3300 ECCV,D,20241025,23.04,23.1227,23.04,23.04,2100 ECCW,D,20241025,24.51,24.6,24.5,24.6,4100 ECCX,D,20241025,24.7,24.897,24.7,24.8635,700 ECL,D,20241025,256.78,258.565,253.02,253.49,621000 ECO,D,20241025,28.8,29.19,28.74,29,133800 ECVT,D,20241025,6.22,6.3,6.12,6.15,858200 ED,D,20241025,107.41,107.41,104.495,104.6,1734300 EDD,D,20241025,4.79,4.8099,4.758,4.77,384200 EDF,D,20241025,5.03,5.03,4.99,5.005,46000 EDN,D,20241025,25.81,26.89,25.455,26.56,162800 EDR,D,20241025,28.79,28.95,28.58,28.89,1408600 EDU,D,20241025,61.38,61.49,60.51,60.75,1379800 EE,D,20241025,23.32,23.44,23.11,23.21,106000 EEA,D,20241025,8.8,8.9,8.8,8.9,17500 EEX,D,20241025,4.56,4.66,4.56,4.62,104700 EFC,D,20241025,12.75,12.79,12.55,12.57,885300 EFC-A,D,20241025,25.15,25.19,25.1401,25.1401,1800 EFC-B,D,20241025,22.4366,22.67,22.39,22.626,5300 EFC-C,D,20241025,25.1101,25.5,25.1101,25.5,700 EFC-E,D,20241025,25.4901,25.4962,25.31,25.415,6500 EFR,D,20241025,12.74,12.785,12.7301,12.745,40900 EFT,D,20241025,13.12,13.15,13.0501,13.15,79200 EFX,D,20241025,272.92,272.94,268.915,269.89,771400 EFXT,D,20241025,6.54,6.56,6.43,6.48,88100 EG,D,20241025,388.5,388.5,377.355,379.61,347600 EGF,D,20241025,10.01,10.01,9.7101,9.7101,2500 EGO,D,20241025,17.89,17.9,17.36,17.38,2223000 EGP,D,20241025,179.32,179.875,176.15,176.53,540200 EGY,D,20241025,5.76,5.775,5.505,5.56,916800 EHAB,D,20241025,7.08,7.13,7.01,7.04,268300 EHC,D,20241025,92.99,93.75,91.93,93.46,893500 EHI,D,20241025,6.79,6.79,6.76,6.785,135000 EIC,D,20241025,16.18,16.295,15.98,16.08,186900 EICA,D,20241025,23.81,23.855,23.751,23.751,800 EICB,D,20241025,24.94,24.94,24.94,24.94,600 EICC,D,20241025,25,25.0584,24.99,24.99,23000 EIG,D,20241025,48.78,48.78,47.465,47.52,71900 EIIA,D,20241025,24.97,24.97,24.86,24.95,33000 EIX,D,20241025,86.27,86.4,83.79,83.91,1720600 EL,D,20241025,88.83,88.9833,87.13,87.25,2882400 ELAN,D,20241025,12.35,12.47,12.185,12.41,2839300 ELC,D,20241025,22.88,22.9753,22.74,22.77,15600 ELF,D,20241025,107.2,110.5,106.39,110.38,1852300 ELME,D,20241025,17.52,17.52,17.01,17.02,343200 ELP,D,20241025,6.84,6.855,6.76,6.8,513500 ELPC,D,20241025,6.05,6.07,5.92,5.95,142200 ELS,D,20241025,70.44,70.68,69.355,69.39,951900 ELV,D,20241025,423,433.85,423,425.27,2089600 EMD,D,20241025,9.87,9.94,9.79,9.81,205800 EME,D,20241025,443.91,443.91,422.16,428.58,502900 EMF,D,20241025,13.13,13.27,13.13,13.13,7500 EMN,D,20241025,106.85,107.02,105.24,105.43,603200 EMO,D,20241025,44.4,44.4,43.59,43.93,35200 EMP,D,20241025,22.96,23.0731,22.71,22.85,16100 EMR,D,20241025,108.67,109.0799,107.97,108.13,1524100 ENB,D,20241025,41.17,41.27,40.8,40.94,3119400 ENFN,D,20241025,9.01,9.13,8.91,8.96,168500 ENIC,D,20241025,2.84,2.84,2.8,2.82,231700 ENJ,D,20241025,23.3392,23.6325,23.3392,23.6325,1100 ENLC,D,20241025,14.74,14.87,14.665,14.81,2000200 ENO,D,20241025,24.56,24.75,24.56,24.69,3500 ENOV,D,20241025,39.57,40.21,39.12,39.99,641700 ENR,D,20241025,32.63,32.76,32.31,32.32,421900 ENS,D,20241025,99.58,100.77,98.79,99.35,169400 ENV,D,20241025,62.72,62.81,62.715,62.75,282200 ENVA,D,20241025,89.39,89.89,85,85.57,233200 ENZ,D,20241025,1.17,1.17,1.135,1.14,20900 EOD,D,20241025,4.91,4.945,4.85,4.88,156100 EOG,D,20241025,125.28,125.735,122.58,123.17,3050700 EOI,D,20241025,20.21,20.26,20.0868,20.15,56100 EOS,D,20241025,22.4,22.47,22.14,22.21,102900 EOT,D,20241025,17.53,17.53,17.43,17.48,32900 EP-C,D,20241025,48.5,48.5,48.23,48.36,2100 EPAC,D,20241025,44.07,45.17,44.01,44.77,380100 EPAM,D,20241025,191.5,194.85,190.59,191.52,376000 EPC,D,20241025,34.86,34.92,34.47,34.5,205500 EPD,D,20241025,29.1,29.17,28.96,29.05,3144900 EPR,D,20241025,47.28,47.36,46.35,46.43,458800 EPR-C,D,20241025,21.8,21.8,21.5478,21.5478,1100 EPR-E,D,20241025,30.67,30.67,30.0879,30.0879,1300 EPR-G,D,20241025,22.5,22.5104,22.14,22.31,4300 EPRT,D,20241025,33.47,33.57,32.59,32.6,1049900 EQBK,D,20241025,42.4,42.4,41.93,42,27300 EQC,D,20241025,19.78,19.81,19.69,19.78,1562500 EQC-D,D,20241025,25.29,25.42,25.25,25.4,47300 EQH,D,20241025,45.98,45.99,44.65,44.97,1332100 EQH-A,D,20241025,22.78,22.9185,22.591,22.61,29500 EQH-C,D,20241025,19.13,19.1899,19.005,19.07,11800 EQNR,D,20241025,25.83,25.87,25.465,25.48,5199400 EQR,D,20241025,76.32,76.4199,74.57,74.67,1056500 EQT,D,20241025,37.14,37.77,36.635,37.48,6633600 ERJ,D,20241025,34.98,35.59,34.77,34.86,1015100 ERO,D,20241025,19.49,19.9,19.36,19.39,146000 ES,D,20241025,66.92,67.14,65.775,65.84,1386900 ESAB,D,20241025,112.77,113.06,108.965,110.04,174800 ESE,D,20241025,129.42,130.69,128.67,130,105200 ESI,D,20241025,27.3,27.485,26.8,26.97,2286200 ESNT,D,20241025,62,62,60.36,60.46,437800 ESRT,D,20241025,10.92,10.94,10.805,10.9,757300 ESS,D,20241025,303.49,303.49,295.21,295.65,228100 ESTC,D,20241025,78.75,80.24,78.51,79.35,608300 ET,D,20241025,16.44,16.49,16.35,16.45,10546900 ET-I,D,20241025,11.95,11.95,11.9,11.9457,21000 ETB,D,20241025,14.43,14.49,14.36,14.4,33100 ETD,D,20241025,29.68,29.85,29.175,29.35,171700 ETG,D,20241025,19.14,19.17,18.99,19,47400 ETI.P,D,20241025,24.26,24.31,24.1101,24.1101,1700 ETJ,D,20241025,9.24,9.2899,9.1893,9.2,119700 ETN,D,20241025,347.07,348.5599,342.9,344.49,1176300 ETO,D,20241025,25.86,26.02,25.66,25.8,19700 ETR,D,20241025,138.24,138.24,135.35,135.38,2055900 ETV,D,20241025,13.91,13.97,13.845,13.86,130200 ETW,D,20241025,8.56,8.655,8.54,8.55,189100 ETWO,D,20241025,3.04,3.125,3.04,3.09,1140300 ETX,D,20241025,18.55,18.575,18.53,18.53,10500 ETY,D,20241025,14.67,14.7201,14.5101,14.61,218800 EVC,D,20241025,2.22,2.225,2.15,2.15,92800 EVE.T,D,20241025,0.12,0.1201,0.12,0.1201,400 EVEX,D,20241025,3.42,3.48,3.3496,3.38,320100 EVF,D,20241025,6.24,6.268,6.24,6.25,27200 EVG,D,20241025,11.28,11.28,11.16,11.18,37800 EVH,D,20241025,23.06,24.775,22.96,24.02,2455200 EVN,D,20241025,10.59,10.63,10.56,10.58,103300 EVR,D,20241025,263.82,266.76,258.89,260.57,347400 EVRI,D,20241025,13.36,13.395,13.31,13.31,504700 EVT,D,20241025,24.46,24.5,24.1704,24.19,69700 EVT.W,D,20241025,0.0155,0.0155,0.012,0.012,2700 EVTC,D,20241025,32.45,32.825,32.32,32.66,254900 EVTL,D,20241025,6.18,6.18,5.57,5.688,44700 EVTR,D,20241025,50.85,50.85,50.6,50.62,318000 EW,D,20241025,68.88,70.49,68.07,69.38,8171700 EXG,D,20241025,8.48,8.5261,8.41,8.42,305400 EXK,D,20241025,5.44,5.66,5.3,5.38,7406900 EXP,D,20241025,292.2,294.96,286.49,288.16,223100 EXPD,D,20241025,120.11,120.62,119.42,119.84,601500 EXR,D,20241025,168.39,169.275,166.0175,166.4,462100 EXTO,D,20241025,4.3,4.3,4.2,4.22,10400 F,D,20241025,11.28,11.33,11.015,11.07,39120700 F-B,D,20241025,25.12,25.22,25.04,25.16,26700 F-C,D,20241025,24.51,24.6,24.3651,24.49,28700 F-D,D,20241025,25.68,25.77,25.59,25.59,18400 FAF,D,20241025,65.01,65.16,63.1,63.28,550600 FBIN,D,20241025,87,88.01,85.43,85.49,1233000 FBK,D,20241025,49.01,49.01,47.66,47.79,160300 FBMS,D,20241025,33.44,33.49,32.97,32.99,138600 FBP,D,20241025,19.44,19.46,18.8,18.88,1399800 FBR-E,D,20241025,23.25,23.3,23.2,23.3,22100 FBRT,D,20241025,13.14,13.19,12.92,12.93,215500 FC,D,20241025,39.75,39.75,38.92,38.99,29700 FCF,D,20241025,17.06,17.11,16.575,16.62,323000 FCN,D,20241025,201.1,202.33,197.15,199.09,454100 FCPT,D,20241025,29.16,29.16,28.22,28.24,385700 FCT,D,20241025,10.27,10.38,10.26,10.37,112800 FCX,D,20241025,47,47.2,46.515,46.6,8528900 FDP,D,20241025,29.03,29.16,28.68,28.73,133700 FDS,D,20241025,459.37,460.02,453.38,454.94,199900 FDX,D,20241025,274.27,275.68,271.88,272.12,835500 FE,D,20241025,44.26,44.36,43.355,43.41,2327900 FEDU,D,20241025,12.04,12.04,11.72,11.73,700 FENG,D,20241025,2.96,2.97,2.85,2.85,900 FERG,D,20241025,199.54,200.09,195.91,196.23,683400 FET,D,20241025,14.45,14.55,14.244,14.4,24000 FF,D,20241025,6.24,6.39,6.19,6.2,274600 FFA,D,20241025,20.47,20.5319,20.2971,20.3473,18100 FFC,D,20241025,16.13,16.19,16.0508,16.14,88900 FFWM,D,20241025,7.65,7.7,7.24,7.24,475400 FG,D,20241025,42.11,42.11,41.22,41.29,42500 FGB,D,20241025,4.15,4.1754,4.1,4.105,168500 FGN,D,20241025,26.93,26.94,26.675,26.78,10300 FHI,D,20241025,39.8,40.29,38.55,38.63,1204200 FHN,D,20241025,17.58,17.65,17.075,17.09,5671600 FHN-B,D,20241025,25.225,25.25,25.1,25.1729,2800 FHN-C,D,20241025,25,25.0067,25,25,2900 FHN-E,D,20241025,25.14,25.14,24.75,24.79,18700 FHN-F,D,20241025,20.58,20.92,20.39,20.39,10500 FI,D,20241025,203.43,203.7,199.23,199.52,2436600 FICO,D,20241025,2015.08,2025.92,1989.09,1999.97,139700 FIGS,D,20241025,6.27,6.3095,6.04,6.19,1335900 FIHL,D,20241025,17.74,17.74,17.24,17.35,242100 FINS,D,20241025,13.03,13.1,13.02,13.03,17500 FINV,D,20241025,6.07,6.16,6.02,6.08,340100 FIS,D,20241025,90.61,91.22,89.575,89.72,1616100 FIX,D,20241025,389.95,389.95,356.8,370.5,1355600 FL,D,20241025,23.61,24.145,23.1,24.13,2803400 FLC,D,20241025,17.14,17.14,17.01,17.01,21200 FLNG,D,20241025,24.57,24.8033,24.4,24.56,246900 FLO,D,20241025,22.35,22.52,22.26,22.32,868700 FLR,D,20241025,52.93,53.1727,51.81,52.28,1382000 FLS,D,20241025,52.79,52.9,52.31,52.66,799200 FLUT,D,20241025,227.78,227.78,222.5,224.92,1376500 FLXR,D,20241025,39.13,39.13,39.013,39.03,49300 FMC,D,20241025,61.5,62.54,61.25,62,637800 FMN,D,20241025,11.48,11.55,11.34,11.4,79200 FMS,D,20241025,21.2,21.23,20.9,20.93,121000 FMX,D,20241025,96.54,97.77,96.21,96.75,876100 FMY,D,20241025,12.07,12.24,12.07,12.24,600 FN,D,20241025,246.92,250.7,245.155,246.48,218200 FNA,D,20241025,4.81,5.02,4.75,4.89,299400 FNB,D,20241025,14.56,14.585,14.11,14.17,2593900 FND,D,20241025,104.09,105.043,101.77,102.02,1589600 FNF,D,20241025,60.6,61.09,59.79,59.96,906600 FNV,D,20241025,135.82,137.21,134.82,135.62,595300 FOA,D,20241025,11.79,13.5907,11.79,13.45,23000 FOF,D,20241025,12.97,13.1499,12.92,12.95,35200 FOR,D,20241025,31.85,32.03,31.33,31.48,85200 FOUR,D,20241025,93.96,94.37,92.52,93.9,499100 FPF,D,20241025,19.13,19.2,18.95,18.97,269100 FPH,D,20241025,3.87,4.12,3.87,4.06,330200 FPI,D,20241025,11.23,11.265,10.97,10.99,162700 FR,D,20241025,54.75,54.8,53.475,53.61,1230400 FRA,D,20241025,13.88,13.915,13.75,13.8,96500 FRE.W,D,20241025,0.07,0.0892,0.0626,0.0892,38700 FREY,D,20241025,1.02,1.07,1,1.02,2385800 FRGE,D,20241025,1.22,1.26,1.18,1.19,224100 FRO,D,20241025,20.06,20.39,20.025,20.23,1833400 FRT,D,20241025,114.33,114.365,112.31,112.35,496600 FRT-C,D,20241025,22.94,22.94,22.62,22.64,17400 FSCO,D,20241025,6.62,6.64,6.6,6.62,487500 FSK,D,20241025,20.8,20.82,20.61,20.67,945900 FSLY,D,20241025,7.31,7.38,7.225,7.28,1440200 FSM,D,20241025,5.18,5.2399,5.0316,5.08,8261800 FSS,D,20241025,85.8,85.94,84.93,85.36,287800 FT,D,20241025,7.52,7.59,7.51,7.53,50200 FTHY,D,20241025,14.7,14.8251,14.7,14.74,78100 FTI,D,20241025,26.45,26.64,26.09,26.48,4004200 FTK,D,20241025,4.94,5.09,4.8501,5.04,62100 FTS,D,20241025,44.34,44.41,43.785,43.79,450100 FTV,D,20241025,75.69,75.76,74.37,74.97,2728300 FTWO,D,20241025,31.82,31.82,31.589,31.6,2200 FUBO,D,20241025,1.6,1.62,1.53,1.56,6135200 FUL,D,20241025,75.42,75.92,74.69,74.8,263500 FUN,D,20241025,39.76,41.54,39.76,40.53,790500 FVR,D,20241025,19.64,19.7,18.902,19.44,111400 FVRR,D,20241025,22.87,23.05,22.41,22.43,409200 FXED,D,20241025,19.01,19.09,18.9742,18.9742,2600 G,D,20241025,38.44,38.71,38.12,38.34,1181300 GAB,D,20241025,5.46,5.49,5.38,5.39,532100 GAB-G,D,20241025,23.3,23.6,23.3,23.37,2900 GAB-H,D,20241025,23.62,23.65,23.56,23.58,4000 GAB-K,D,20241025,23.42,23.61,23.3701,23.3701,1400 GAM,D,20241025,53.29,53.9,53.24,53.33,32100 GAM-B,D,20241025,25.85,25.9217,25.85,25.9217,600 GAP,D,20241025,21.68,21.85,21.49,21.61,4338100 GATO,D,20241025,19.56,19.725,18.94,19.28,465700 GATX,D,20241025,140.07,140.49,137.39,137.81,169800 GB,D,20241025,5.24,5.6,5.2,5.49,30900 GBAB,D,20241025,16.66,16.71,16.55,16.554,30300 GBCI,D,20241025,48.99,50.1,48.065,49.58,1177800 GBLI,D,20241025,33.95,34,33.95,34,1400 GBTG,D,20241025,7.56,7.61,7.48,7.49,440000 GBX,D,20241025,59.85,61.54,59.1,61.15,710700 GCI,D,20241025,5.62,5.71,5.54,5.59,834200 GCO,D,20241025,27.9,28.11,26.645,26.69,108100 GCT.W,D,20241025,0.105,0.105,0.0823,0.0907,1600 GCTS,D,20241025,2.69,2.78,2.6,2.71,165500 GCV,D,20241025,3.71,3.7323,3.7,3.708,27400 GD,D,20241025,304.52,304.99,302.07,302.52,1405300 GDDY,D,20241025,161.9,162.82,160.01,160.53,682700 GDIV,D,20241025,15.48,15.5125,15.387,15.41,13500 GDL,D,20241025,8.15,8.17,8.15,8.17,3000 GDO,D,20241025,12,12.015,11.9201,11.94,40300 GDOT,D,20241025,11.66,11.76,11.41,11.44,198000 GDV,D,20241025,24.48,24.63,24.3,24.31,113900 GDV-H,D,20241025,24.73,24.73,24.7,24.7,1000 GDV-K,D,20241025,20.3,20.3,20.18,20.1801,3600 GE,D,20241025,180,181.42,178.3,179.1,3974900 GEF,D,20241025,63,63.185,62.21,62.58,137400 GEF.B,D,20241025,67.42,67.78,66.6,66.67,6600 GEL,D,20241025,13.05,13.05,12.92,12.97,331200 GENI,D,20241025,7.15,7.18,7.025,7.12,2670500 GEO,D,20241025,15.27,15.5,15.17,15.19,1601700 GES,D,20241025,18.03,18.045,17.275,17.47,879100 GETY,D,20241025,3.97,4.005,3.92,3.92,141700 GEV,D,20241025,295.39,298.81,292.395,293.54,2087700 GF,D,20241025,8.63,8.69,8.62,8.68,20100 GFF,D,20241025,64.24,64.44,62.49,63.46,699300 GFI,D,20241025,17.59,17.86,17.46,17.51,3101900 GFL,D,20241025,40.98,41.27,39.635,40.08,1158200 GFR,D,20241025,7.08,7.08,6.96,7.08,95300 GGB,D,20241025,3.16,3.19,3.11,3.12,6441900 GGG,D,20241025,82.28,83.105,81.705,82.14,689200 GGT,D,20241025,4.62,4.69,4.61,4.625,57300 GGZ,D,20241025,12.38,12.38,12.275,12.3,10000 GHC,D,20241025,771.42,771.7,770.06,770.06,7500 GHG,D,20241025,2.84,2.84,2.76,2.77,17900 GHI,D,20241025,13.13,13.25,13.01,13.05,36900 GHLD,D,20241025,14.79,14.95,14.25,14.29,21500 GHM,D,20241025,29.84,30.41,29.74,29.9,22800 GHY,D,20241025,12.74,12.775,12.733,12.77,108900 GIB,D,20241025,114.66,114.93,113.06,113.11,78900 GIC,D,20241025,33.7,34.095,33.37,33.52,47400 GIL,D,20241025,48.3,48.51,47.96,48.07,470200 GIS,D,20241025,68.65,68.86,68.255,68.3,2183900 GJH,D,20241025,9.81,9.81,9.8,9.801,5000 GJO,D,20241025,24.82,25.15,24.82,24.82,400 GJT,D,20241025,22.76,22.8,22.76,22.8,1700 GKOS,D,20241025,130.92,131.91,130.01,130.59,585900 GL,D,20241025,109.74,109.74,104.15,105.15,1135900 GL-D,D,20241025,18.13,18.27,18.13,18.13,9500 GLO-A,D,20241025,25.92,26.0099,25.86,25.86,1100 GLO-B,D,20241025,25.605,25.61,25.5,25.5001,6000 GLO-C,D,20241025,25.3,25.5816,25.2,25.28,17500 GLOB,D,20241025,219.05,219.5,215.495,218.04,367900 GLP,D,20241025,47.68,48.05,46.79,46.88,47000 GLP-B,D,20241025,26.32,26.3245,26.26,26.28,2500 GLT,D,20241025,1.77,1.77,1.68,1.74,334900 GLW,D,20241025,47.03,47.15,46.19,46.25,3955100 GM,D,20241025,53.2,53.41,51.91,52.07,8445100 GME,D,20241025,20.65,21.4299,20.54,20.57,5989000 GMED,D,20241025,73.62,73.96,73.1023,73.17,420400 GMR-A,D,20241025,25.25,25.3799,25.2,25.3799,3900 GMRE,D,20241025,9.47,9.47,9.17,9.19,201100 GMS,D,20241025,91.16,91.53,89.235,89.89,211900 GNE,D,20241025,16.13,16.23,15.99,16.02,19800 GNK,D,20241025,15.82,15.95,15.704,15.86,318000 GNL,D,20241025,8.11,8.165,8.0205,8.04,1122600 GNL-A,D,20241025,23.33,23.45,23.3,23.45,2000 GNL-B,D,20241025,22.62,23,22.62,22.65,7100 GNL-D,D,20241025,23.55,23.62,23.55,23.58,11100 GNL-E,D,20241025,23.3,23.3,23.14,23.27,13400 GNRC,D,20241025,167.27,167.27,164.1,164.4,515400 GNT,D,20241025,5.9,5.9589,5.9,5.9,21700 GNT-A,D,20241025,23.38,23.4147,23.37,23.37,500 GNTY,D,20241025,33.9,33.99,32.85,32.85,5600 GNW,D,20241025,6.92,6.93,6.68,6.74,2373000 GOF,D,20241025,15.79,15.825,15.66,15.69,818400 GOLD,D,20241025,19.98,20.01,19.46,19.61,30911900 GOLF,D,20241025,60.91,61.87,60,60.5,236700 GOOS,D,20241025,10.31,10.425,10.175,10.22,520800 GOTU,D,20241025,3.01,3.0399,2.95,3.02,1212600 GPC,D,20241025,113,114.9587,113,114.24,2138100 GPI,D,20241025,350.46,350.46,344.92,346.57,92500 GPJA,D,20241025,24.2,24.26,23.8601,24.01,11600 GPK,D,20241025,30.19,30.2,29.6,29.66,2347900 GPM-A,D,20241025,16.75,16.95,16.57,16.61,9000 GPMT,D,20241025,3.13,3.13,2.98,2.99,189700 GPN,D,20241025,100.71,100.97,98.73,99.13,1336200 GPOR,D,20241025,146.31,146.78,141.73,143.69,313300 GPRK,D,20241025,7.98,8.137,7.89,8.05,163600 GRB-A,D,20241025,23.3,23.9799,23.3,23.625,3400 GRBK,D,20241025,76.28,76.71,74.93,74.96,340000 GRC,D,20241025,38.38,38.39,37.31,37.36,54900 GRDN,D,20241025,17,18,16.91,17.18,73100 GRMN,D,20241025,161.97,163.2827,161.97,162.3,757400 GRND,D,20241025,13.24,13.34,13.06,13.13,200200 GRNT,D,20241025,6,6.02,5.905,5.96,156500 GROV,D,20241025,1.39,1.41,1.33,1.35,46400 GRP.U,D,20241025,50.5,50.5,50.35,50.35,400 GRW,D,20241025,37.3168,37.3168,36.9,36.91,43100 GRX,D,20241025,10.65,10.67,10.47,10.65,21100 GS,D,20241025,528.05,528.8,510.74,512.6,1633200 GS-A,D,20241025,24.44,24.44,24.16,24.2601,35600 GS-C,D,20241025,24.94,24.94,24.7201,24.84,14500 GS-D,D,20241025,23.65,23.67,23.4216,23.53,55300 GSBD,D,20241025,13.55,13.59,13.43,13.48,619100 GSK,D,20241025,37.95,38.005,37.43,37.52,3375400 GSL,D,20241025,24.19,24.35,23.91,23.93,186100 GSL-B,D,20241025,26.38,26.48,26.3045,26.3045,4700 GTES,D,20241025,18.62,18.755,18.275,18.38,3573400 GTL-B,D,20241025,50.93,50.93,50.11,50.11,39700 GTLS,D,20241025,123.94,125.52,122.5,123.68,411400 GTN,D,20241025,5.62,5.705,5.52,5.53,542300 GTN.A,D,20241025,7.76,7.76,7.76,7.76,600 GTY,D,20241025,32.7,32.7,32.21,32.22,153000 GUG,D,20241025,15.71,15.7999,15.6,15.67,65600 GUT,D,20241025,5.1,5.12,5.06,5.06,565800 GUT-C,D,20241025,24.88,24.88,24.88,24.88,200 GVA,D,20241025,83,83,80.88,81.62,694300 GWH,D,20241025,7.52,7.84,7.44,7.83,67700 GWRE,D,20241025,188.69,189.75,187,187.11,590600 GWW,D,20241025,1083.27,1098.72,1083.27,1090.94,169700 GXO,D,20241025,62.05,62.275,60.9,61.12,1702300 GYLD,D,20241025,13.2597,13.3348,13.2597,13.2984,700 H,D,20241025,153.91,154.82,152.84,154.56,626900 HAE,D,20241025,76.18,76.7,74.71,75.56,544400 HAFN,D,20241025,6.15,6.285,6.142,6.2,1524900 HAL,D,20241025,28.11,28.39,27.94,28.25,9251800 HASI,D,20241025,34.08,34.28,33.7212,34.13,506100 HAYW,D,20241025,15.14,15.18,14.795,14.83,984500 HBB,D,20241025,31.67,31.715,29.53,29.59,52500 HBI,D,20241025,7.1,7.13,6.9,6.95,4758100 HBM,D,20241025,9.58,9.86,9.5406,9.62,2813300 HCA,D,20241025,370,371,357.0301,363.55,4263800 HCC,D,20241025,61,61.5,59.85,60.5,519300 HCI,D,20241025,120.02,120.35,115.01,115.96,122600 HCXY,D,20241025,25.1301,25.8302,25.1301,25.6001,1900 HD,D,20241025,403.52,403.52,397.83,398.91,1941400 HDB,D,20241025,64,64.3,63.53,63.65,1047700 HE,D,20241025,9.83,9.95,9.7,9.75,2507200 HEI,D,20241025,254.18,255.32,250.55,253.8,404500 HEI.A,D,20241025,198.22,198.96,195.1,197.7,160300 HEQ,D,20241025,11,11.01,10.97,11,16700 HES,D,20241025,139.61,139.87,137.805,138.02,2027800 HESM,D,20241025,35.69,35.76,35.32,35.47,666200 HFR-A,D,20241025,20.09,20.25,19.88,20.02,5400 HFRO,D,20241025,5.7,5.75,5.62,5.68,167100 HG,D,20241025,17.8,17.905,17.42,17.53,221100 HGER,D,20241025,22.78,22.84,22.7478,22.8251,23500 HGLB,D,20241025,7.75,7.7761,7.715,7.75,37400 HGTY,D,20241025,10.79,10.79,10.23,10.36,51900 HGV,D,20241025,37.74,38.35,37.74,38.13,515600 HHH,D,20241025,76.12,76.39,75.07,75.15,213100 HI,D,20241025,27.9,27.975,27.35,27.47,253100 HIE,D,20241025,12.32,12.35,12.29,12.32,6200 HIG,D,20241025,113.73,114.635,111.28,112.26,2956000 HIG-G,D,20241025,25.26,25.3787,25.11,25.18,26100 HII,D,20241025,257.24,258.4699,252.55,253.83,274100 HIMS,D,20241025,21.5,22.2,21.27,21.73,3971000 HIO,D,20241025,3.98,3.99,3.965,3.98,532200 HIPO,D,20241025,18.92,18.92,18.22,18.34,65000 HIW,D,20241025,35.59,35.68,34.7,34.84,1035700 HIX,D,20241025,4.44,4.46,4.42,4.44,451600 HKD,D,20241025,3.6,3.62,3.4,3.4,252400 HL,D,20241025,6.92,7.07,6.7801,6.8,11506700 HLF,D,20241025,6.94,7,6.71,6.73,1046100 HLI,D,20241025,169.21,169.21,165.69,166.01,153600 HLIO,D,20241025,47.45,47.875,47.1,47.59,119300 HLLY,D,20241025,2.77,2.79,2.74,2.74,234900 HLN,D,20241025,9.93,9.93,9.84,9.85,3052100 HLT,D,20241025,237.32,237.34,235.03,236.11,1055800 HLX,D,20241025,9.44,9.52,9.245,9.34,2485100 HMC,D,20241025,30.35,30.43,30.1578,30.23,555200 HMN,D,20241025,37.72,37.79,36.92,37.13,289100 HMY,D,20241025,11.47,11.475,11.223,11.28,2992500 HNI,D,20241025,52.79,52.88,51.58,51.66,226400 HOG,D,20241025,32.09,32.86,31.79,31.85,2822300 HOMB,D,20241025,27.32,27.32,26.77,26.87,719300 HOUS,D,20241025,3.96,4.025,3.75,3.76,663600 HOV,D,20241025,175.99,178.1617,172.845,174.09,55900 HP,D,20241025,34.58,34.99,34.32,34.49,950800 HPE,D,20241025,19.58,19.86,19.44,19.46,7901400 HPE-C,D,20241025,58.68,58.7,57.96,57.96,25200 HPF,D,20241025,18.4,18.55,18.4,18.5,33000 HPI,D,20241025,18.3,18.5199,18.26,18.33,48600 HPP,D,20241025,4.69,4.7,4.37,4.4,1533300 HPP-C,D,20241025,14.67,14.765,14.33,14.46,15300 HPQ,D,20241025,36.48,37.255,36.48,36.88,5018300 HPS,D,20241025,16.25,16.37,16.17,16.25,54100 HQH,D,20241025,18.41,18.55,18.3,18.33,69600 HQL,D,20241025,14.95,14.99,14.88,14.91,29000 HR,D,20241025,18.34,18.34,17.67,17.7,2879700 HRB,D,20241025,60.1,60.3,59.52,60.03,829800 HRI,D,20241025,210.2,211.63,206.35,209.47,423200 HRL,D,20241025,31.2,31.44,31.035,31.06,1173800 HRTG,D,20241025,11.7,11.95,10.58,10.62,570800 HSBC,D,20241025,44.87,44.91,44.33,44.36,940500 HSHP,D,20241025,6.74,6.8,6.61,6.61,57100 HSY,D,20241025,182.2,183.08,181.02,181.26,751600 HTD,D,20241025,23.54,23.6054,23.24,23.37,30100 HTFB,D,20241025,24.62,24.64,24.62,24.64,500 HTFC,D,20241025,24.12,24.165,24.12,24.165,400 HTGC,D,20241025,20.11,20.18,19.8,19.9,478200 HTH,D,20241025,30.27,31.22,29.91,30.21,362300 HUBB,D,20241025,454.04,454.04,443.29,444.52,376600 HUBS,D,20241025,555.01,567.46,554.87,565.67,420000 HUM,D,20241025,263.03,266.83,259.76,260.73,1824300 HUN,D,20241025,22.81,23.03,22.42,22.45,1335800 HUYA,D,20241025,3.47,3.51,3.4,3.4,1709700 HVT,D,20241025,24.1,24.36,23.61,23.74,145600 HWM,D,20241025,101,101.84,100.68,101.39,1398200 HXL,D,20241025,63.29,63.34,62.24,62.53,545700 HY,D,20241025,64.67,65.25,64.1791,64.61,37000 HYA.U,D,20241025,10.7,10.7,10.7,10.7,100 HYAC,D,20241025,10.71,10.97,10.68,10.68,2600 HYB,D,20241025,8.22,8.23,8.205,8.22,42200 HYI,D,20241025,12.09,12.11,12.026,12.0503,42900 HYLN,D,20241025,2.48,2.52,2.4,2.4,509600 HYT,D,20241025,9.87,9.9,9.87,9.89,328400 HZO,D,20241025,29.45,31.13,29.4,29.99,332300 IAE,D,20241025,6.56,6.5999,6.515,6.52,64900 IAG,D,20241025,5.95,5.96,5.755,5.77,6516700 IBM,D,20241025,216.8,218.65,214.385,214.67,8482200 IBN,D,20241025,29.54,29.68,29.46,29.48,3612300 IBP,D,20241025,233.14,236.58,230.26,230.44,204000 IBTA,D,20241025,72.49,74.67,71.5,72.87,152100 ICE,D,20241025,167.27,167.64,165.23,165.31,2994000 ICL,D,20241025,4.11,4.115,4.065,4.09,543700 ICR-A,D,20241025,21.12,21.406,21.1,21.406,1900 IDA,D,20241025,105.12,105.12,103.48,103.65,168700 IDE,D,20241025,11.52,11.61,11.45,11.61,48400 IDT,D,20241025,46.79,46.95,45.58,45.97,74200 IEX,D,20241025,204.72,205.2,202.36,202.82,268700 IFF,D,20241025,102.58,102.585,101.25,101.45,961500 IFN,D,20241025,18,18.09,17.63,17.65,249300 IFS,D,20241025,27.16,27.38,27,27.1,272800 IGA,D,20241025,9.51,9.6,9.4018,9.45,50200 IGD,D,20241025,5.59,5.6,5.435,5.46,1026100 IGI,D,20241025,16.93,17.04,16.8301,16.95,28700 IGR,D,20241025,6.06,6.13,6.01,6.03,462800 IGT,D,20241025,21.11,21.18,20.74,21.01,637200 IH,D,20241025,1.85,1.85,1.8,1.8,14500 IHD,D,20241025,5.54,5.54,5.49,5.515,51600 IHG,D,20241025,112.12,112.45,111.8,111.82,79600 IHS,D,20241025,2.95,3.02,2.95,3,154200 IHTA,D,20241025,7.66,7.67,7.66,7.66,137700 IIF,D,20241025,27.5,27.6,27.4,27.4,28500 IIIN,D,20241025,28.62,28.72,27.8,27.82,84900 IIM,D,20241025,12.48,12.48,12.35,12.385,222700 IIP-A,D,20241025,26.17,26.26,26.1,26.1,3300 IIPR,D,20241025,134.6,135.3081,131.7,131.88,79300 IMAX,D,20241025,20.17,20.68,20.17,20.49,341000 INFA,D,20241025,26.72,27.23,26.65,26.72,1164000 INFY,D,20241025,22.05,22.09,21.87,21.89,6572800 ING,D,20241025,17.01,17.04,16.82,16.84,1702000 INGM,D,20241025,24.61,24.8,23.9509,24.25,1185900 INGR,D,20241025,135.72,136.32,134.611,135,280700 INN,D,20241025,6.31,6.31,6.2099,6.22,425600 INN-E,D,20241025,21.17,21.17,20.95,20.95,8700 INN-F,D,20241025,21.2,21.2,20.82,20.82,4700 INSI,D,20241025,17.39,17.5,17.25,17.3,42200 INSP,D,20241025,196.88,197.85,194.68,195.2,269300 INST,D,20241025,23.51,23.55,23.49,23.51,540700 INSW,D,20241025,45.2,45.718,45.07,45.44,473900 INVH,D,20241025,34.49,34.55,33.6,33.6,3035600 INVX,D,20241025,14.88,15.15,14.825,15.02,244400 ION.W,D,20241025,6.39,7.5,6.245,7.0199,206900 IONQ,D,20241025,15.8,17.05,15.71,16.96,25259600 IOT,D,20241025,48.33,48.798,47.66,47.69,1689200 IP,D,20241025,48.72,48.96,48.3,48.57,2472800 IPB,D,20241025,26.1,26.1,26.1,26.1,700 IPG,D,20241025,30.08,30.18,29.74,29.8,2758000 IPI,D,20241025,24.57,24.91,24.492,24.73,37500 IQI,D,20241025,9.97,9.985,9.9363,9.96,193800 IQV,D,20241025,213.25,217.51,213,214.63,1012700 IR,D,20241025,96.9,97.26,95.67,96.12,1904900 IRM,D,20241025,126.8,130.24,126.77,127.7,2016300 IRS,D,20241025,12.74,13.27,12.57,13.21,110700 IRS.W,D,20241025,1.1,1.18,1.1,1.15,68600 IRT,D,20241025,20.04,20.04,19.77,19.78,1216600 ISD,D,20241025,13.96,13.99,13.9004,13.96,40600 IT,D,20241025,519.49,521.405,512.355,513.36,144900 ITGR,D,20241025,128.63,128.92,125.59,125.77,187300 ITT,D,20241025,144.41,145.18,142.98,143.78,254300 ITUB,D,20241025,6.27,6.28,6.18,6.19,12765700 ITW,D,20241025,257.14,257.16,253.83,254.08,730700 IVR,D,20241025,8.59,8.65,8.44,8.45,1210400 IVR-B,D,20241025,24.82,24.85,24.815,24.85,800 IVR-C,D,20241025,24.4166,24.4166,24.32,24.32,2400 IVT,D,20241025,29.67,29.67,29.145,29.2,259700 IVZ,D,20241025,17.78,17.93,17.575,17.63,2474600 IX,D,20241025,105.38,105.38,104,104.4,31200 J,D,20241025,142.4,142.4,139.9,140.52,450700 JBGS,D,20241025,18.38,18.405,17.98,17.98,369500 JBI,D,20241025,9.94,10.1,9.9,10.01,1483900 JBL,D,20241025,125.64,126.61,124.38,124.72,680200 JBND,D,20241025,53.33,53.3499,53.1,53.14,82900 JBT,D,20241025,118.55,118.55,112.99,114.41,430300 JCE,D,20241025,15.3,15.35,15.162,15.21,16900 JCI,D,20241025,77.35,77.88,76.53,76.74,3226900 JEF,D,20241025,64.9,65.11,63.42,64.02,1073600 JELD,D,20241025,14.48,14.54,14.165,14.24,280300 JEQ,D,20241025,5.75,5.87,5.74,5.74,17700 JFR,D,20241025,8.86,8.915,8.86,8.9,305300 JGH,D,20241025,12.84,12.9113,12.84,12.87,24600 JHG,D,20241025,39.76,39.785,39.24,39.42,753700 JHI,D,20241025,14.15,14.4,14.13,14.13,21200 JHS,D,20241025,11.57,11.68,11.57,11.59,131400 JHX,D,20241025,33.33,33.69,33.025,33.16,39300 JILL,D,20241025,24.59,24.69,24.14,24.32,68800 JKS,D,20241025,22.6,25.38,22.5,23.52,4189300 JLL,D,20241025,274.1,277.34,270.78,271.03,167400 JLS,D,20241025,18.16,18.36,18.16,18.3,16000 JMIA,D,20241025,4.82,5.06,4.74,4.76,3623800 JMM,D,20241025,6.06,6.09,6.04,6.04,500 JNJ,D,20241025,163.68,163.92,160.61,160.88,6400400 JNPR,D,20241025,39.16,39.265,39.05,39.08,4341100 JOB.W,D,20241025,0.84,0.8498,0.7282,0.771,344800 JOBY,D,20241025,5.155,5.34,5.07,5.16,81265100 JOE,D,20241025,53.55,53.745,52.75,53.13,386400 JOF,D,20241025,7.56,7.57,7.51,7.515,256500 JPC,D,20241025,8.09,8.11,8.05,8.06,580200 JPI,D,20241025,21.27,21.37,21.12,21.14,27300 JPM,D,20241025,225,225.62,220.875,222.31,6369700 JPM-C,D,20241025,25.67,25.73,25.53,25.58,134100 JPM-D,D,20241025,25.3,25.34,25.22,25.24,62500 JPM-J,D,20241025,23.06,23.13,22.93,22.98,78800 JPM-K,D,20241025,21.83,21.94,21.72,21.72,90000 JPM-L,D,20241025,22.3,22.3799,22.12,22.13,113900 JPM-M,D,20241025,20.35,20.43,20.22,20.23,129500 JQC,D,20241025,5.72,5.74,5.69,5.73,471600 JRI,D,20241025,13.04,13.24,13.04,13.09,121800 JRS,D,20241025,9.06,9.0938,8.9756,9,97000 JWN,D,20241025,22.71,22.98,22.47,22.73,1530800 JXN,D,20241025,100.38,100.87,97.36,98.25,481400 JXN-A,D,20241025,27.32,27.385,27.19,27.22,32700 K,D,20241025,80.91,80.97,80.8,80.88,1894200 KAI,D,20241025,321.96,323.06,315.74,316.45,33200 KAR,D,20241025,16.1,16.19,16,16.12,526100 KB,D,20241025,72.89,72.89,71.9,72.18,341500 KBDC,D,20241025,16.44,16.49,16.33,16.35,17700 KBH,D,20241025,79.21,79.3,77.95,78.05,872400 KBR,D,20241025,67.53,67.53,66.445,66.75,898200 KD,D,20241025,24.23,24.455,24.035,24.07,1229100 KEN,D,20241025,27.26,27.26,27.025,27.025,2900 KEP,D,20241025,8.32,8.32,8.165,8.18,97900 KEX,D,20241025,124.37,126.72,123.95,125.5,493800 KEY,D,20241025,17.44,17.445,16.985,17.04,7423100 KEY-I,D,20241025,25.39,25.39,25.12,25.24,18900 KEY-J,D,20241025,22.9,22.91,22.7,22.75,24600 KEY-K,D,20241025,23.5,23.5,23.1437,23.33,25500 KEY-L,D,20241025,24.97,25.08,24.91,24.97,57300 KEYS,D,20241025,154.9,156.46,154.855,155.98,795900 KF,D,20241025,21.91,21.9685,21.8,21.85,3300 KFRC,D,20241025,55.37,55.775,54.51,54.55,275600 KFS,D,20241025,9.04,9.14,8.92,8.92,11500 KFY,D,20241025,69.55,70.26,68.92,68.94,168400 KGC,D,20241025,10.68,10.7398,10.45,10.53,13695900 KGS,D,20241025,31.16,31.6,30.8217,31.36,547400 KIM,D,20241025,24.08,24.14,23.535,23.55,2810000 KIM-L,D,20241025,22.9,22.9686,22.68,22.68,16600 KIM-M,D,20241025,23.37,23.5038,23.2,23.2,9400 KIM-N,D,20241025,61,61.4651,60.1901,60.99,3800 KIND,D,20241025,2.34,2.37,2.285,2.3,761000 KIO,D,20241025,14.02,14.05,13.895,13.91,256400 KKR,D,20241025,144.6,144.67,138.9,139.88,2866200 KKRS,D,20241025,20.05,20.12,19.91,19.94,21300 KLC,D,20241025,28.3,29.11,28.03,28.36,163600 KLG,D,20241025,17.5,17.5709,16.91,17.05,527300 KMB,D,20241025,136.65,137.23,135.33,135.52,2273900 KMI,D,20241025,25.09,25.2,24.91,24.95,16549800 KMPB,D,20241025,23.38,23.38,23.25,23.29,9800 KMPR,D,20241025,64.1,64.225,62.665,63.02,286500 KMT,D,20241025,25.41,25.57,24.975,25.01,951000 KMX,D,20241025,72.59,72.735,71.94,72,1150000 KN,D,20241025,17.34,18.16,17.1,17.66,661000 KNF,D,20241025,93.5,94.69,92.55,93.45,249500 KNOP,D,20241025,6.25,6.49,6.23,6.35,49000 KNSL,D,20241025,444.66,445.04,416.87,434.15,606700 KNTK,D,20241025,51.69,51.9699,49.08,49.64,1233700 KNX,D,20241025,52.47,53.07,51.83,52.55,1698600 KO,D,20241025,67.07,67.7,66.79,66.92,11138100 KODK,D,20241025,4.74,4.85,4.67,4.68,359100 KOF,D,20241025,84.17,87.76,84.17,85.86,173500 KOP,D,20241025,34.91,35.075,34.28,34.33,58700 KORE,D,20241025,2.04,2.16,2.04,2.13,1300 KOS,D,20241025,4.07,4.17,4.01,4.17,8967200 KR,D,20241025,57.6,58.2799,57.28,57.37,4249800 KRC,D,20241025,41.88,42.02,41.31,41.42,1141100 KRE-A,D,20241025,21.58,21.85,21.5487,21.62,10700 KREF,D,20241025,11.99,12.11,11.67,11.69,472400 KRG,D,20241025,26.15,26.19,25.635,25.67,985300 KRO,D,20241025,11.7,11.75,11.59,11.65,103700 KRP,D,20241025,16.19,16.25,16.015,16.02,342100 KSM,D,20241025,10.05,10.1,10.05,10.07,5200 KSS,D,20241025,19.3,19.47,19.02,19.04,4377600 KT,D,20241025,15.84,15.905,15.785,15.8,499100 KTB,D,20241025,77.59,78.87,76.58,76.88,258800 KTF,D,20241025,9.81,9.89,9.74,9.75,106700 KTH,D,20241025,29.89,30.12,29.74,29.805,5600 KTN,D,20241025,27.41,27.41,27.02,27.18,2300 KUKE,D,20241025,0.535,0.568,0.475,0.568,177900 KVUE,D,20241025,22.96,23.02,22.63,22.64,8395800 KVYO,D,20241025,38.98,39.77,38.92,39.04,974800 KW,D,20241025,11.25,11.2668,10.815,10.94,508400 KWR,D,20241025,155.85,156.58,153.63,153.87,61200 KYN,D,20241025,11.8,11.84,11.63,11.73,196700 L,D,20241025,81.48,81.54,79.47,79.57,571300 LAAC,D,20241025,3.67,3.67,3.44,3.5,2133300 LAC,D,20241025,3.45,3.72,3.43,3.68,14797100 LAD,D,20241025,334.83,338.72,330.447,333.1,325100 LADR,D,20241025,11.38,11.48,11.25,11.28,775900 LAN.W,D,20241025,0.0127,0.0127,0.0126,0.0126,900 LANV,D,20241025,1.98,1.98,1.83,1.85,1000 LAW,D,20241025,5.91,5.94,5.815,5.82,51500 LAZ,D,20241025,51,51.71,50.69,51.12,505000 LB,D,20241025,54.57,57.4099,52.1,52.23,355300 LBRT,D,20241025,18.03,18.22,17.825,17.91,2635400 LC,D,20241025,14.34,14.49,13.35,13.59,2429100 LCII,D,20241025,113.49,115.41,111.235,111.91,217700 LDI,D,20241025,2.11,2.145,2.06,2.08,297900 LDOS,D,20241025,170.25,171.35,168.54,168.71,592600 LDP,D,20241025,21.23,21.27,21.08,21.13,44100 LEA,D,20241025,98.6,99.63,98.19,98.65,1063800 LEG,D,20241025,12.23,12.505,12.09,12.17,1077300 LEN,D,20241025,176.83,176.83,173,173.28,1762400 LEN.B,D,20241025,164.74,165.2,161.86,161.86,29700 LEO,D,20241025,6.27,6.3,6.26,6.27,66700 LEV,D,20241025,0.6246,0.6349,0.616,0.6192,139500 LEV.W,D,20241025,0.014,0.015,0.014,0.014,6000 LEVI,D,20241025,17.54,17.69,17.36,17.48,2061300 LFT,D,20241025,2.55,2.56,2.51,2.56,41800 LGF.A,D,20241025,7.58,7.725,7.56,7.6,628700 LGF.B,D,20241025,6.79,6.9,6.745,6.75,525800 LGI,D,20241025,17.29,17.365,17.19,17.22,40500 LH,D,20241025,229.28,231.59,227.2454,228.63,819200 LHX,D,20241025,257.8,258.8899,252,252.81,1622100 LICY,D,20241025,2.23,2.29,2.1,2.15,397000 LII,D,20241025,622,622,604.41,609.18,224900 LITB,D,20241025,2.25,2.3,2.22,2.24,28300 LLAP,D,20241025,0.2448,0.249,0.2448,0.2474,4761400 LLY,D,20241025,899.73,900.96,889.4501,892.7,2228300 LMND,D,20241025,19,19.15,18.41,18.43,875700 LMT,D,20241025,566.7,569.9799,561.1,562.29,1077500 LNC,D,20241025,32.64,32.73,31.96,32.02,1328200 LNC-D,D,20241025,28.59,28.64,28.41,28.49,17200 LND,D,20241025,4.28,4.28,4.1496,4.17,76700 LNG,D,20241025,186.01,187.04,184.53,184.93,1849800 LNN,D,20241025,124.38,125.24,120.32,121.41,98400 LOAR,D,20241025,82.51,85.64,81.5,84.58,384500 LOB,D,20241025,42.21,42.21,39.42,39.65,261900 LOCL,D,20241025,2.5,2.548,2.5,2.53,2600 LOMA,D,20241025,8.67,9.2881,8.65,9.21,725800 LOW,D,20241025,270.47,271.18,266.26,267.64,1788100 LPG,D,20241025,30.5,31.155,30.43,31.03,484100 LPL,D,20241025,3.67,3.69,3.61,3.61,152600 LPX,D,20241025,103.98,104.7415,100.53,100.77,407000 LRN,D,20241025,92.33,92.345,89.83,91.25,1634100 LSPD,D,20241025,15.05,15.2,14.78,14.78,725300 LTC,D,20241025,35.84,36.01,35.46,35.48,318200 LTH,D,20241025,23.14,23.725,23.015,23.51,1590000 LTM,D,20241025,27.7,27.79,27.54,27.62,116700 LU,D,20241025,2.87,2.94,2.73,2.77,2933700 LUMN,D,20241025,6.32,6.55,6.25,6.44,11603800 LUV,D,20241025,29.37,29.64,29.125,29.43,9321700 LVS,D,20241025,52.63,54.11,52.63,52.76,7170100 LVW.W,D,20241025,0.068,0.0705,0.0561,0.0681,10600 LVWR,D,20241025,5.67,6.13,5.65,5.7,28900 LW,D,20241025,77.4,78.01,76.7,76.92,2568200 LXFR,D,20241025,12.46,12.5096,12.2029,12.36,72900 LXP,D,20241025,9.69,9.71,9.41,9.42,870800 LXP-C,D,20241025,51.3599,51.8814,51.3599,51.8814,1700 LXU,D,20241025,8.79,8.84,8.64,8.66,208500 LYB,D,20241025,88.23,88.5543,87.41,87.5,2086400 LYG,D,20241025,3.08,3.08,2.94,2.95,15713500 LYV,D,20241025,116.96,117.48,115.93,116.32,1062900 LZB,D,20241025,40,40.29,39.19,39.3,332800 LZM,D,20241025,6.19,6.49,6.09,6.11,67900 M,D,20241025,15.55,15.6,15.365,15.39,3702600 MA,D,20241025,512.5,514.73,505.62,507.36,1582200 MAA,D,20241025,156.55,156.55,153.24,153.32,428300 MAC,D,20241025,18.53,18.53,18.05,18.1,711300 MAIN,D,20241025,51.74,51.862,51.5,51.68,236500 MAN,D,20241025,63.56,64.12,62.79,62.91,782600 MANU,D,20241025,15.82,16,15.8,15.96,114100 MAS,D,20241025,82.89,82.89,81.175,81.26,1578300 MATV,D,20241025,15.89,16.12,15.64,15.75,214700 MATX,D,20241025,133.66,134.96,132.71,133.31,117800 MAV,D,20241025,8.58,8.65,8.53,8.58,70400 MAX,D,20241025,19.41,19.78,19.32,19.44,330300 MBC,D,20241025,18.22,18.415,17.77,17.97,454800 MBI,D,20241025,3.8,3.8,3.4,3.75,681800 MC,D,20241025,67.58,68.01,65.83,65.89,1228200 MCB,D,20241025,54.93,54.93,52.55,52.78,37800 MCD,D,20241025,301,301.6,292.2,292.61,8863200 MCI,D,20241025,19.78,19.85,19.61,19.76,10400 MCK,D,20241025,504.76,508.59,501.52,507.41,563300 MCN,D,20241025,6.93,6.99,6.93,6.95,66800 MCO,D,20241025,468.49,469.705,461.24,462.8,481600 MCR,D,20241025,6.34,6.38,6.31,6.31,171400 MCS,D,20241025,16.47,16.69,16.47,16.66,175600 MCW,D,20241025,6.43,6.52,6.41,6.46,937500 MCY,D,20241025,68.19,68.37,66.35,67.04,195800 MD,D,20241025,12.53,12.7,12.35,12.41,322400 MDST,D,20241025,26.43,26.43,26.27,26.2837,4200 MDT,D,20241025,91.14,91.6,90.13,90.59,3446900 MDU,D,20241025,29.01,29.15,28.57,28.78,1412900 MDV,D,20241025,17.97,17.97,17.6288,17.76,30500 MDV-A,D,20241025,24.97,25,24.75,24.75,4700 MEC,D,20241025,20.18,20.215,19.86,19.99,69700 MED,D,20241025,17.7,18.105,17.37,17.42,99900 MEG,D,20241025,26.91,27.35,26.49,26.53,276700 MEGI,D,20241025,14.26,14.42,14.16,14.23,88800 MEI,D,20241025,9.24,9.58,9.17,9.19,271100 MER-K,D,20241025,26.18,26.22,25.96,26.06,44300 MET,D,20241025,84.54,84.55,82.03,82.39,3114600 MET-A,D,20241025,24.63,24.6689,24.55,24.59,11200 MET-E,D,20241025,24.97,24.9919,24.8101,24.82,45800 MET-F,D,20241025,22.43,22.5318,22.31,22.32,43900 MFA,D,20241025,12.38,12.38,12.165,12.19,369100 MFA-B,D,20241025,22.6,22.65,22.35,22.35,18100 MFA-C,D,20241025,23.88,23.93,23.85,23.8545,6200 MFAN,D,20241025,25.65,25.65,25.52,25.59,17100 MFAO,D,20241025,25.63,25.67,25.555,25.56,11800 MFC,D,20241025,30.01,30.09,29.705,29.79,954300 MFG,D,20241025,4.12,4.13,4.08,4.09,666900 MFM,D,20241025,5.54,5.55,5.48,5.51,113200 MG,D,20241025,10.89,10.95,10.69,10.74,83200 MGA,D,20241025,42.57,42.59,41.83,41.98,1561500 MGF,D,20241025,3.17,3.19,3.17,3.17,30700 MGM,D,20241025,40.56,40.82,40.115,40.36,2345200 MGR,D,20241025,24.91,24.96,24.8101,24.86,23700 MGRB,D,20241025,20.18,20.38,19.9704,20.06,10700 MGRD,D,20241025,17.74,17.84,17.54,17.55,8900 MGRE,D,20241025,25.68,25.7799,25.58,25.59,16900 MGY,D,20241025,26.04,26.35,25.87,26,1376800 MHD,D,20241025,12.21,12.37,12.21,12.27,110800 MHF,D,20241025,7.08,7.16,7.05,7.07,76700 MHI,D,20241025,9.3,9.3399,9.248,9.295,100300 MHK,D,20241025,134.9,139.11,130.415,130.88,3197900 MHLA,D,20241025,17.09,17.4,17.08,17.08,2100 MHN,D,20241025,10.72,10.76,10.69,10.73,129100 MHNC,D,20241025,18.4,18.41,18.1,18.41,7000 MHO,D,20241025,161.27,161.9739,157.19,157.36,178900 MIN,D,20241025,2.7,2.72,2.7,2.71,86600 MIO,D,20241025,11.92,12.07,11.92,12.03,63900 MIR,D,20241025,14.31,14.48,14.17,14.36,2105000 MIT-A,D,20241025,23.1,23.1312,23.04,23.04,2900 MIT-B,D,20241025,22.89,22.97,22.42,22.62,21300 MIT-C,D,20241025,25.15,25.2,25.01,25.1385,15900 MITN,D,20241025,25.5,25.5171,25.49,25.49,2000 MITP,D,20241025,25.57,25.6,25.5,25.55,1200 MITT,D,20241025,7.44,7.45,7.26,7.26,107200 MIY,D,20241025,11.68,11.73,11.67,11.7,56400 MKC,D,20241025,78.98,79.005,77.68,77.86,1129100 MKC.V,D,20241025,78.78,78.78,77.29,77.7,26000 MKFG,D,20241025,4.55,4.6,4.5,4.5,215400 MKL,D,20241025,1580.96,1589.31,1546.49,1549.8,28400 ML,D,20241025,46.08,48.035,45.21,45.44,158400 ML.W,D,20241025,0.0535,0.0545,0.05,0.0545,1900 MLI,D,20241025,82.3,82.74,81.23,81.85,1023600 MLM,D,20241025,577.75,580.28,567.64,570.21,248600 MLNK,D,20241025,20.96,21.1,20.775,20.84,157200 MLP,D,20241025,21.76,21.81,21.46,21.57,7200 MLR,D,20241025,65.39,66.25,64.76,66,64400 MMC,D,20241025,223.55,223.82,220.81,221.31,1658600 MMD,D,20241025,16.57,16.61,16.55,16.55,163500 MMI,D,20241025,39.13,39.13,37.97,38.02,54100 MMKT,D,20241025,100.38,100.4,100.38,100.39,15300 MMM,D,20241025,126.6,127.04,124.5,124.75,3774800 MMS,D,20241025,88.08,88.105,87.085,87.17,148400 MMT,D,20241025,4.74,4.755,4.74,4.745,37000 MMU,D,20241025,10.42,10.475,10.35,10.36,219100 MNR,D,20241025,16.52,16.52,16.21,16.34,84600 MNSO,D,20241025,17.63,17.68,17.22,17.41,1133000 MNT.W,D,20241025,0.0205,0.0205,0.015,0.015,5200 MO,D,20241025,49.99,50.105,49.585,49.71,5325500 MOD,D,20241025,126.81,129.26,125.11,127.25,498600 MODG,D,20241025,9.92,10.15,9.73,9.81,1466900 MOG.A,D,20241025,192.74,194.49,191.06,191.98,95900 MOG.B,D,20241025,191.02,191.02,191.02,191.02,300 MOGU,D,20241025,1.96,2.2398,1.95,2.1582,11600 MOH,D,20241025,324.74,342.54,324.74,325.54,1579500 MOS,D,20241025,26.98,27.41,26.8526,26.94,3651000 MOV,D,20241025,18.58,18.89,18.46,18.47,154400 MP,D,20241025,18.67,18.7746,18.47,18.64,1541800 MPA,D,20241025,12.03,12.19,12.03,12.12,20300 MPC,D,20241025,154.28,154.61,151.93,152.36,1046200 MPLN,D,20241025,9.88,9.9781,9.5,9.69,28300 MPLX,D,20241025,43.94,44.13,43.88,43.93,925700 MPV,D,20241025,17.1,17.395,17.1,17.33,9800 MPW,D,20241025,4.93,5.03,4.6,4.62,9984000 MPX,D,20241025,9.6,9.71,9.34,9.4,23500 MQT,D,20241025,10.38,10.4623,10.38,10.43,39600 MQY,D,20241025,12.51,12.658,12.5009,12.56,219400 MRC,D,20241025,12.27,12.43,12.25,12.41,366000 MRK,D,20241025,106.49,106.49,103.86,103.98,9625400 MRO,D,20241025,26.55,26.68,26.36,26.46,4703000 MS,D,20241025,120,120,116.33,116.88,7271600 MS-A,D,20241025,23.35,23.35,23.1819,23.27,32600 MS-E,D,20241025,25.34,25.34,25.31,25.31,51900 MS-F,D,20241025,25.39,25.42,25.34,25.34,33400 MS-I,D,20241025,25.56,25.62,25.355,25.42,40800 MS-K,D,20241025,25.4,25.41,25.1613,25.22,38200 MS-L,D,20241025,23.51,23.6799,23.3841,23.41,15700 MS-O,D,20241025,19.93,20.03,19.76,19.81,154100 MS-P,D,20241025,26.57,26.5999,26.09,26.18,95800 MS-Q,D,20241025,26.85,26.91,26.59,26.6,144000 MSA,D,20241025,168.01,169.94,165.5448,166.12,189700 MSB,D,20241025,24.83,25,24.5001,24.83,21900 MSC,D,20241025,6.45,6.4526,6.29,6.29,800 MSCI,D,20241025,594.03,595.86,585.33,588.72,391500 MSD,D,20241025,7.7,7.71,7.67,7.671,18200 MSDL,D,20241025,19.54,19.81,19.53,19.81,545200 MSGE,D,20241025,42.21,42.3498,41.8454,42.19,113600 MSGS,D,20241025,217.54,220.44,217.16,220.01,100200 MSI,D,20241025,465.38,466.99,461.58,462.32,335700 MSM,D,20241025,77.47,79.99,77.47,78.67,1166800 MT,D,20241025,24,24.235,23.93,24.02,1745400 MTAL,D,20241025,12.35,12.73,12.23,12.47,362900 MTB,D,20241025,195.9,196.4,191.8,192.57,1086400 MTB-H,D,20241025,25.18,25.2306,25.04,25.04,11000 MTB-J,D,20241025,27.72,27.74,27.34,27.38,249900 MTD,D,20241025,1302.73,1305.06,1289.515,1292.77,91500 MTDR,D,20241025,53.1,53.86,50,51.83,5064900 MTG,D,20241025,25.64,25.665,24.805,24.89,1262700 MTH,D,20241025,187.56,187.56,182.44,182.84,332800 MTN,D,20241025,168.52,169.36,167.91,168.22,251700 MTR,D,20241025,6.11,6.11,6.11,6.11,600 MTRN,D,20241025,104.93,106.3,103.36,103.84,43500 MTUS,D,20241025,14.2,14.35,14.01,14.09,157800 MTW,D,20241025,9.62,9.82,9.57,9.64,151400 MTX,D,20241025,77.51,79.16,75.65,76.46,292100 MTZ,D,20241025,122.95,123.98,121.54,121.95,404100 MUA,D,20241025,11.81,11.8725,11.58,11.68,185300 MUC,D,20241025,11.23,11.3,11.23,11.26,194500 MUE,D,20241025,10.33,10.39,10.31,10.33,58100 MUFG,D,20241025,10.28,10.32,10.2,10.22,1084400 MUI,D,20241025,12.4,12.475,12.4,12.44,244500 MUJ,D,20241025,11.74,11.785,11.74,11.76,72000 MUR,D,20241025,32.63,32.99,32.45,32.78,1156300 MUSA,D,20241025,478.96,478.96,471.225,473.37,120500 MUX,D,20241025,10.6,10.76,10.375,10.38,422500 MVF,D,20241025,7.3,7.33,7.255,7.27,106900 MVO,D,20241025,9.43,9.54,9.3032,9.47,98900 MVT,D,20241025,11.02,11.08,10.98,11.01,52800 MWA,D,20241025,22.04,22.04,21.65,21.69,749200 MX,D,20241025,4.85,4.88,4.72,4.75,77500 MXE,D,20241025,8.92,8.93,8.88,8.905,15600 MXF,D,20241025,14.44,14.4799,14.18,14.2,158800 MYD,D,20241025,11.16,11.28,11.16,11.2,146300 MYE,D,20241025,12.51,12.51,12.15,12.23,115800 MYI,D,20241025,11.37,11.5,11.37,11.4,270800 MYN,D,20241025,10.42,10.4327,10.37,10.3899,76800 MYTE,D,20241025,6.87,7.67,6.77,7.51,197500 NABL,D,20241025,12.51,12.565,12.375,12.39,227500 NAC,D,20241025,11.54,11.6,11.52,11.57,319500 NAD,D,20241025,11.89,11.97,11.88,11.94,754100 NAN,D,20241025,11.5,11.5,11.3825,11.42,99600 NAPA,D,20241025,10.96,10.98,10.95,10.95,1255800 NAT,D,20241025,3.39,3.42,3.34,3.35,2575500 NATL,D,20241025,27.21,27.35,26.27,26.33,446800 NAZ,D,20241025,11.57,11.6455,11.5612,11.57,12000 NBB,D,20241025,15.98,16.03,15.8975,15.97,43400 NBHC,D,20241025,46.08,46.08,44.35,44.4,174900 NBR,D,20241025,74.07,75.97,73.52,75.62,374900 NBXG,D,20241025,12.8,12.92,12.78,12.88,309000 NC,D,20241025,27.11,27.58,26.8,27.05,6500 NCA,D,20241025,9.04,9.085,8.97,8.975,62800 NCDL,D,20241025,16.99,17.25,16.98,17.1,196400 NCLH,D,20241025,23.37,23.42,22.88,23.16,6083800 NCV,D,20241025,3.47,3.49,3.42,3.435,635100 NCV-A,D,20241025,23.05,23.05,22.9,22.9,2900 NCZ,D,20241025,3.1,3.12,3.05,3.05,997800 NCZ-A,D,20241025,21.64,21.71,21.64,21.71,700 NDMO,D,20241025,10.86,10.89,10.79,10.81,150500 NDP,D,20241025,39.76,39.7633,39.2,39.2,800 NE,D,20241025,32.17,32.45,31.78,32.42,1187600 NEA,D,20241025,11.57,11.64,11.57,11.59,824400 NEE,D,20241025,82.9,83.13,81.29,81.43,6581100 NEE-N,D,20241025,25.15,25.2,25.02,25.02,30200 NEE-R,D,20241025,45.92,46.08,45.41,45.48,199400 NEE-S,D,20241025,54.92,55.9,54.17,54.24,68600 NEM,D,20241025,47.77,48.92,46.76,48.42,28269500 NEP,D,20241025,21.03,21.575,20.78,21.1,3137200 NET,D,20241025,89.82,90.65,88.47,88.76,1437200 NETZ,D,20241025,74.39,74.84,73.985,74.03,253800 NEU,D,20241025,537.48,540.595,529.92,538.64,26500 NEUE,D,20241025,5.03,5.3048,5.025,5.11,5700 NEXA,D,20241025,7.99,8.09,7.77,8.02,75100 NFG,D,20241025,62.48,62.48,61.71,61.78,276600 NFJ,D,20241025,12.82,12.875,12.71,12.72,147200 NGG,D,20241025,65.91,65.93,65.22,65.35,480200 NGL,D,20241025,4.22,4.3,4.17,4.23,171200 NGL-B,D,20241025,23.11,23.5,22.9,23.5,18400 NGL-C,D,20241025,23,23.25,23,23,2900 NGS,D,20241025,20.37,20.69,20.061,20.24,27300 NGVC,D,20241025,26.86,27.08,26.56,26.58,36000 NGVT,D,20241025,32.58,33.95,32.39,33.65,271900 NHI,D,20241025,75.95,76.3,75.13,75.17,151800 NI,D,20241025,35.44,35.47,34.77,34.82,2653300 NIC,D,20241025,102.76,102.85,99.04,99.74,58800 NIE,D,20241025,23.3,23.52,23.1908,23.32,43300 NIM,D,20241025,9.17,9.18,9.13,9.16,50800 NINE,D,20241025,1.01,1.01,0.9101,0.932,1197500 NIO,D,20241025,5.06,5.35,5.01,5.26,67917000 NJR,D,20241025,46.7,46.7,45.94,46,348400 NKE,D,20241025,79.22,79.58,78.5201,78.85,9385300 NKX,D,20241025,13.46,13.54,13.43,13.51,39000 NL,D,20241025,7.96,7.96,7.72,7.76,10000 NLOP,D,20241025,30.18,30.275,29.555,29.61,43500 NLY,D,20241025,19.77,19.89,19.46,19.49,5521600 NLY-F,D,20241025,25.6,25.735,25.55,25.63,35600 NLY-G,D,20241025,25.4,25.4436,25.3501,25.3801,10800 NLY-I,D,20241025,25.65,25.67,25.55,25.6105,49800 NMAI,D,20241025,12.77,12.8099,12.62,12.66,102800 NMCO,D,20241025,11.1,11.165,11.06,11.08,204800 NMG,D,20241025,1.5,1.52,1.42,1.45,58200 NMI,D,20241025,9.71,9.7356,9.69,9.7,49000 NMM,D,20241025,57.83,58.03,57.1,57.51,83700 NMR,D,20241025,5.13,5.15,5.08,5.1,735100 NMS,D,20241025,13.16,13.2,13.0501,13.1589,19400 NMT,D,20241025,11.59,11.69,11.57,11.58,33100 NMZ,D,20241025,11.1,11.17,10.97,10.98,551800 NNI,D,20241025,113.71,113.895,111.85,112.34,35500 NNN,D,20241025,47.7,47.76,46.445,46.58,799900 NNY,D,20241025,8.45,8.53,8.41,8.42,34500 NOA,D,20241025,17.39,17.45,17.25,17.42,36900 NOAH,D,20241025,12.39,12.72,12.23,12.53,131500 NOC,D,20241025,525.83,527.7464,518.57,519.35,516000 NOG,D,20241025,37.45,38,37.175,37.32,919300 NOK,D,20241025,4.8,4.82,4.76,4.77,22097500 NOM,D,20241025,10.7483,10.7483,10.57,10.6215,2400 NOMD,D,20241025,17.55,17.7,17.47,17.56,264500 NOT.W,D,20241025,0.062,0.062,0.0551,0.0551,1200 NOTE,D,20241025,1.12,1.12,1.06,1.07,230400 NOV,D,20241025,15.95,16.18,15.33,15.72,8313700 NOVA,D,20241025,5.18,5.475,5.1,5.29,7321900 NOW,D,20241025,957.26,964.935,947.17,950.85,1494700 NPCT,D,20241025,11.27,11.33,11.25,11.27,148400 NPFD,D,20241025,19.02,19.12,18.89,18.93,67500 NPK,D,20241025,74.73,74.73,74,74.69,25200 NPO,D,20241025,151,152.56,148.12,148.86,31600 NPV,D,20241025,12.85,13.03,12.84,12.934,36600 NPW.W,D,20241025,2.4,2.4343,2.2,2.2001,13200 NPWR,D,20241025,8.99,9.31,8.92,9.03,275000 NQP,D,20241025,11.99,12.06,11.9144,11.94,41400 NR,D,20241025,6.82,6.9,6.725,6.78,325300 NRDY,D,20241025,0.9704,0.993,0.95,0.95,1037200 NRE-A,D,20241025,23.49,23.49,23.2318,23.2781,800 NREF,D,20241025,14.59,14.61,14.1,14.14,43100 NRG,D,20241025,90.02,90.1521,87.28,87.53,3079300 NRGV,D,20241025,1.69,1.72,1.63,1.66,847000 NRK,D,20241025,10.84,10.8694,10.81,10.815,159600 NRP,D,20241025,94.82,95.49,94.25,95.07,35800 NRT,D,20241025,5.25,5.31,5.1936,5.29,29100 NRUC,D,20241025,25.06,25.06,24.85,24.87,7000 NSA,D,20241025,43.36,43.79,42.785,42.85,316900 NSA-A,D,20241025,23.42,23.4899,23.25,23.37,9300 NSA-B,D,20241025,22.46,22.47,22.4,22.47,4300 NSC,D,20241025,255.38,255.685,250.62,251.09,1027300 NSP,D,20241025,84.85,84.85,77.5,77.55,783400 NTB,D,20241025,38.2,38.2,36.78,36.78,194100 NTEST.I,D,20241025,25.05,25.06,25.05,25.06,2280 NTG,D,20241025,50.45,50.6887,50.11,50.46,4800 NTR,D,20241025,48,48.842,47.87,47.89,1935900 NTST,D,20241025,15.97,16.01,15.62,15.63,685800 NTZ,D,20241025,4.25,4.77,4.25,4.45,5700 NU,D,20241025,15,15.085,14.67,14.94,16710900 NUE,D,20241025,142.33,144.43,141.44,141.47,1741400 NUS,D,20241025,6.41,6.44,6.11,6.16,586300 NUV,D,20241025,8.88,8.94,8.88,8.92,346400 NUV.W,D,20241025,0.0984,0.0984,0.0771,0.08,14300 NUVB,D,20241025,2.3,2.315,2.2,2.21,1090800 NUW,D,20241025,13.99,14.025,13.91,13.93,65700 NVG,D,20241025,12.69,12.81,12.65,12.65,545000 NVGS,D,20241025,15.81,16.04,15.79,15.85,142600 NVO,D,20241025,113.9,114.19,113.1,113.38,4564300 NVR,D,20241025,9469,9490,9298.5,9329.74,10800 NVRI,D,20241025,10.13,10.15,9.89,10.02,232200 NVRO,D,20241025,4.9,4.97,4.53,4.58,280400 NVS,D,20241025,113.65,114.09,113.5,113.79,904000 NVST,D,20241025,19.08,19.32,18.8,18.89,1891800 NVT,D,20241025,74.49,75.1999,73.13,73.34,1155100 NWG,D,20241025,9.82,9.83,9.46,9.49,3199700 NWN,D,20241025,40.57,40.57,39.83,39.96,227900 NX,D,20241025,30.09,30.14,29.31,29.34,253300 NXC,D,20241025,13.68,13.7,13.59,13.67,43400 NXD-A,D,20241025,15.6,15.6,15.56,15.56,4200 NXDT,D,20241025,5.51,5.54,5.41,5.42,103800 NXE,D,20241025,7.6,7.655,7.4744,7.53,3212800 NXG,D,20241025,44.53,44.5699,43.84,43.8864,20800 NXJ,D,20241025,12.61,12.65,12.61,12.615,124200 NXN,D,20241025,12.04,12.06,12.01,12.01,1100 NXP,D,20241025,14.92,14.96,14.85,14.87,62600 NXRT,D,20241025,44.27,44.27,43.13,43.19,67400 NYC,D,20241025,9.4,9.5,8.94,8.94,2300 NYC-A,D,20241025,21.1,21.5499,21.1,21.28,48600 NYC-U,D,20241025,38.5,39.17,38.5,38.75,24500 NYCB,D,20241025,10.82,11.75,10.36,10.55,18531300 NYT,D,20241025,54.71,55.57,54.46,55.43,1098400 NZF,D,20241025,12.54,12.65,12.54,12.56,601500 O,D,20241025,63.21,63.29,61.21,61.31,5994200 OAK-A,D,20241025,23.84,23.84,23.84,23.84,600 OAK-B,D,20241025,23.09,23.38,22.95,22.95,11600 OBDC,D,20241025,15.22,15.225,15.1,15.15,1101600 OBDE,D,20241025,14.5,14.5359,14.454,14.5,135200 OBK,D,20241025,32.06,32.06,30.895,31.21,77700 OC,D,20241025,184.13,185.57,180.775,181.9,596800 OCFT,D,20241025,2.42,2.5804,2.42,2.455,36800 ODC,D,20241025,69.81,71.0885,69.81,69.9,8900 ODV,D,20241025,2,2.0399,1.94,1.96,513000 OEC,D,20241025,15.86,15.86,15.29,15.33,395300 OFG,D,20241025,39.61,40,38.892,38.97,309500 OGE,D,20241025,41.21,41.2299,40.355,40.47,848700 OGN,D,20241025,17.27,17.36,17.14,17.16,1533400 OGS,D,20241025,74.3,74.3,72.99,73.06,226300 OHI,D,20241025,41.87,41.87,41.36,41.55,1395500 OI,D,20241025,12.38,12.44,12.14,12.15,802400 OIA,D,20241025,6.58,6.6394,6.58,6.6,44300 OII,D,20241025,24.96,25.63,24.7316,25.43,1305300 OIS,D,20241025,4.25,4.366,4.21,4.31,496400 OKE,D,20241025,97.86,97.86,96.13,96.66,2171200 OKLO,D,20241025,18.36,20.15,18.11,19.11,22632000 OLN,D,20241025,41.96,43.84,40.91,41.43,4433900 OLO,D,20241025,5.1,5.245,5.07,5.07,695400 OLP,D,20241025,27.54,27.54,26.82,26.82,39600 OMC,D,20241025,101.14,101.14,99.92,100.52,1081600 OMF,D,20241025,47.06,47.34,46.18,46.47,742600 OMI,D,20241025,13.78,13.93,13.29,13.41,687200 ONIT,D,20241025,30.2,30.27,29.6001,29.77,16800 ONL,D,20241025,3.92,3.975,3.83,3.83,209600 ONON,D,20241025,49.05,51.5,48.95,50.65,5911900 ONTF,D,20241025,6.27,6.36,6.21,6.23,67400 ONTO,D,20241025,204.18,208.3,203.7,204.39,451900 OOMA,D,20241025,12.15,12.21,12.03,12.1,46400 OPAD,D,20241025,2.95,2.99,2.81,2.83,18100 OPF.W,D,20241025,0.23,0.24,0.23,0.24,5300 OPFI,D,20241025,5.15,5.2403,5.04,5.05,216100 OPP,D,20241025,8.78,8.82,8.77,8.77,46600 OPP-A,D,20241025,19.17,19.39,19.17,19.32,2100 OPP-B,D,20241025,20.32,20.32,20.2,20.2,900 OPY,D,20241025,49.26,54.42,49.26,54.05,83900 OR,D,20241025,20.68,20.98,20.635,20.7,533900 ORA,D,20241025,78.26,79.52,77.83,78.87,323900 ORC,D,20241025,7.96,8.065,7.89,7.91,2375900 ORCL,D,20241025,174.78,176.29,173.1,173.52,3674700 ORI,D,20241025,35.2,35.27,34.35,34.4,1187500 ORN,D,20241025,5.59,5.721,5.27,5.39,321300 OSCR,D,20241025,17.51,17.84,16.0301,16.19,3674400 OSK,D,20241025,104.95,107.12,104.0101,106.1,626000 OTIS,D,20241025,102.99,103.01,101.125,101.26,1505300 OUS.W,D,20241025,0.0698,0.0698,0.0698,0.0698,200 OUST,D,20241025,7.81,8.01,7.55,7.55,645800 OUT,D,20241025,18.8,18.83,18.21,18.33,2212600 OVV,D,20241025,40.22,40.615,39.99,40.39,3056500 OWL,D,20241025,23.44,23.49,22.7801,22.97,6911300 OWLT,D,20241025,5.04,5.0999,4.95,4.99,6700 OXM,D,20241025,75.99,76.81,74.38,74.89,368400 OXY,D,20241025,51.64,51.84,51.195,51.58,8825200 OXY.W,D,20241025,29.46,29.9,29.3401,29.66,43800 PAAS,D,20241025,24.9,25.255,24.65,24.73,3063400 PAC,D,20241025,173.49,175.71,170.48,172.47,122800 PACK,D,20241025,5.85,5.93,5.79,5.8,152000 PACS,D,20241025,41.93,42.44,41.5001,42.09,500000 PAG,D,20241025,153.3,154.4739,151.74,152.26,174500 PAGS,D,20241025,8.34,8.402,8.24,8.27,3111100 PAI,D,20241025,12.45,12.7975,12.45,12.6441,14000 PAM,D,20241025,67.58,69.59,67.28,68.61,310800 PAR,D,20241025,60.34,60.615,58.89,58.99,298600 PARR,D,20241025,16.97,17.36,16.73,16.83,634400 PATH,D,20241025,12.55,12.59,12.33,12.35,4537900 PAXS,D,20241025,16.25,16.3283,15.86,16.05,232700 PAY,D,20241025,25.27,25.87,24.1893,24.53,246800 PAYC,D,20241025,165.94,166.86,163.75,164.63,328400 PB,D,20241025,73.87,73.915,71.84,72.26,532900 PBA,D,20241025,42.72,42.78,42.3,42.5,376000 PBF,D,20241025,32.25,32.65,31.91,32.18,1267300 PBH,D,20241025,73.01,73.85,72.68,73.04,333600 PBI,D,20241025,7.3,7.4,6.9801,7.1,2031200 PBI-B,D,20241025,21.44,21.73,21.4375,21.46,16700 PBR,D,20241025,13.8,13.905,13.6801,13.79,14402400 PBR.A,D,20241025,12.69,12.776,12.554,12.62,7978500 PBT,D,20241025,11.63,11.7817,11.605,11.72,85000 PCF,D,20241025,6.7,6.759,6.66,6.67,124400 PCG,D,20241025,20.93,20.93,20.33,20.36,7312400 PCK,D,20241025,6,6.05,5.99,5.99,38400 PCM,D,20241025,8.11,8.14,8.0901,8.115,28100 PCN,D,20241025,13.84,13.87,13.8,13.85,105100 PCOR,D,20241025,63.44,64.03,62.57,62.8,1408100 PCQ,D,20241025,9.85,9.96,9.8,9.87,52200 PD,D,20241025,18.11,18.28,17.89,17.96,416400 PDCC,D,20241025,20.27,20.35,20.23,20.23,3100 PDI,D,20241025,19.64,19.64,19.48,19.54,1618500 PDM,D,20241025,10.54,10.8,10.32,10.33,1841100 PDO,D,20241025,13.88,13.88,13.73,13.81,595100 PDS,D,20241025,58.85,58.85,57.98,58.85,83600 PDT,D,20241025,13.3,13.3,13.09,13.11,67200 PDX,D,20241025,23.39,23.39,23.14,23.27,80700 PEB,D,20241025,12.56,12.62,12.305,12.32,1007800 PEB-E,D,20241025,22.8,22.8,22.74,22.78,22600 PEB-F,D,20241025,23.5,23.75,23.47,23.47,24500 PEB-G,D,20241025,22.84,22.84,22.6,22.65,1700 PEB-H,D,20241025,20.72,21.115,20.72,20.75,33400 PEG,D,20241025,90.99,91.03,89.565,89.63,1951600 PEN,D,20241025,206,206.7237,203.72,204.71,244600 PEO,D,20241025,23.7,23.8699,23.54,23.58,18900 PERF,D,20241025,1.95,1.97,1.8998,1.97,6600 PFD,D,20241025,11.87,11.98,11.78,11.78,20200 PFE,D,20241025,28.68,28.73,28.44,28.45,26091100 PFGC,D,20241025,82.7,82.86,82.03,82.55,769800 PFH,D,20241025,20.45,20.5863,20.1701,20.43,20100 PFL,D,20241025,8.54,8.57,8.52,8.52,72100 PFLT,D,20241025,11.59,11.63,11.46,11.47,673400 PFN,D,20241025,7.49,7.55,7.49,7.53,172300 PFO,D,20241025,9.31,9.36,9.31,9.32,37200 PFS,D,20241025,19.17,19.22,18.55,18.68,396300 PFSI,D,20241025,102.59,102.59,99.92,100.88,295500 PG,D,20241025,168.92,169.4,168.041,168.22,4877900 PGP,D,20241025,7.98,8.0106,7.9441,7.98,28300 PGR,D,20241025,246.33,246.57,242.38,243.78,1594600 PGRE,D,20241025,5.26,5.275,5.07,5.07,396700 PGRU,D,20241025,6.64,6.64,6.63,6.63,65500 PGZ,D,20241025,10.84,10.9015,10.8,10.8,19500 PH,D,20241025,629.61,629.61,616.806,621.74,385700 PHD,D,20241025,9.83,9.85,9.81,9.825,29600 PHG,D,20241025,32.05,32.085,31.63,31.67,895900 PHI,D,20241025,25.36,25.36,24.89,24.93,12600 PHIN,D,20241025,45.21,45.63,44.49,44.69,271800 PHK,D,20241025,5.08,5.08,5.06,5.07,365700 PHM,D,20241025,136.01,136.28,132.365,132.47,1655300 PHR,D,20241025,18.44,18.5,18.22,18.25,385800 PHT,D,20241025,7.81,7.84,7.75,7.78,53300 PHX,D,20241025,3.71,3.71,3.67,3.69,55000 PHYT,D,20241025,11.55,11.55,11.55,11.55,500 PII,D,20241025,71.02,72.53,70.9,71.25,748100 PIM,D,20241025,3.29,3.3,3.28,3.29,32500 PINE,D,20241025,18.33,18.38,17.83,17.83,57800 PINS,D,20241025,31.9,32.67,31.77,32.35,5353600 PIPR,D,20241025,280.79,294.2026,278.59,280.53,168800 PJT,D,20241025,142.52,143.59,139.62,139.64,100500 PK,D,20241025,13.98,14.03,13.834,13.89,3712500 PKE,D,20241025,14.23,14.24,14.02,14.05,29000 PKG,D,20241025,229.37,229.37,225.73,225.86,452000 PKST,D,20241025,13.69,13.8201,13.17,13.22,83100 PKX,D,20241025,60.32,60.66,60.01,60.02,175200 PL,D,20241025,2.34,2.38,2.285,2.3,1139700 PL.W,D,20241025,0.17,0.2047,0.1699,0.1949,29600 PLD,D,20241025,119.8,120.33,117.44,117.54,3247300 PLNT,D,20241025,79,81.985,79,81.73,1266200 PLOW,D,20241025,25.75,25.86,25.57,25.66,113500 PLTR,D,20241025,43.85,45.07,43.645,44.86,50416400 PLYM,D,20241025,21.22,21.22,20.63,20.74,249300 PM,D,20241025,133.015,133.27,129.57,129.86,3888500 PMF,D,20241025,9.78,9.84,9.77,9.8,40800 PML,D,20241025,8.95,9.03,8.91,8.91,124600 PMM,D,20241025,6.25,6.27,6.22,6.23,30600 PMO,D,20241025,10.46,10.5,10.36,10.42,125900 PMT,D,20241025,13.81,13.8658,13.59,13.6,672300 PMT-A,D,20241025,25.04,25.115,25.03,25.0301,1800 PMT-B,D,20241025,24.84,24.86,24.75,24.75,8900 PMT-C,D,20241025,20.74,20.8721,20.55,20.66,42100 PMTU,D,20241025,26.03,26.0399,25.712,25.74,2600 PMX,D,20241025,7.88,7.95,7.88,7.94,57800 PNC,D,20241025,190.27,190.64,185.63,185.82,1319000 PNF,D,20241025,8.04,8.07,7.96,7.97,10000 PNI,D,20241025,7.46,7.47,7.43,7.44,26100 PNNT,D,20241025,7.04,7.05,6.97,6.99,372300 PNR,D,20241025,100,100.9999,98.64,98.96,1213400 PNS.W,D,20241025,0.0225,0.0225,0.0138,0.0149,5300 PNST,D,20241025,0.78,0.9345,0.78,0.9345,104700 PNW,D,20241025,90,90,88.03,88.2,767200 POR,D,20241025,49.52,49.85,48.3,48.34,1498000 POST,D,20241025,112.14,112.96,111.18,111.21,299100 PPG,D,20241025,127.32,127.83,126.36,126.45,853000 PPL,D,20241025,33.13,33.2,32.42,32.43,3000900 PPT,D,20241025,3.63,3.63,3.6,3.62,91000 PR,D,20241025,14.21,14.33,13.72,13.91,22683800 PRA,D,20241025,15.13,15.15,14.7665,15,159200 PRG,D,20241025,43.35,43.365,42.04,42.09,300600 PRGO,D,20241025,25.05,25.26,24.855,25.09,804700 PRH,D,20241025,26.45,26.51,26.187,26.35,18400 PRI,D,20241025,279.77,279.8,273.52,275.69,92600 PRI-D,D,20241025,24.7,24.71,24.66,24.71,600 PRI-F,D,20241025,24.3,24.47,24.3,24.47,1100 PRI-G,D,20241025,24.498,24.498,24.34,24.3401,3000 PRI-H,D,20241025,24.0798,24.0798,24.0798,24.0798,400 PRI-I,D,20241025,23.97,23.97,23.7318,23.7318,500 PRI-J,D,20241025,23.2,23.2001,23.085,23.085,3900 PRI-K,D,20241025,22.65,22.76,22.65,22.76,1200 PRI-L,D,20241025,23.57,23.8,23.55,23.8,4400 PRIM,D,20241025,61.84,62.02,60.59,61.03,362400 PRKS,D,20241025,52.18,54.19,52.06,53.22,1123300 PRLB,D,20241025,27.05,27.425,26.68,26.71,133700 PRM,D,20241025,13.5,13.7,13.1824,13.32,445400 PRMW,D,20241025,27.69,27.97,27.56,27.6,674600 PRO,D,20241025,18.25,18.615,18.15,18.56,276700 PRS,D,20241025,25.18,25.18,24.9324,24.97,22200 PRT,D,20241025,4.12,4.12,4.04,4.06,50200 PRU,D,20241025,125.5,125.505,122.95,123.46,1247100 PSA,D,20241025,338.98,339.73,334.81,336.34,554700 PSA-F,D,20241025,24.63,24.63,24.4,24.4,19300 PSA-G,D,20241025,24.55,24.55,24.31,24.31,16600 PSA-H,D,20241025,25.05,25.14,25.05,25.05,13000 PSA-I,D,20241025,23.22,23.2885,23.1282,23.13,15300 PSA-J,D,20241025,22.52,22.6,22.415,22.49,9000 PSA-K,D,20241025,22.55,22.5966,22.3301,22.45,7600 PSA-L,D,20241025,22,22.0499,21.77,21.77,23800 PSA-M,D,20241025,20.01,20.11,19.88,19.88,8400 PSA-N,D,20241025,18.46,18.5803,18.31,18.31,8200 PSA-O,D,20241025,18.59,18.66,18.4,18.4,93400 PSA-P,D,20241025,19.2,19.26,18.85,18.9,38900 PSA-Q,D,20241025,18.94,19.01,18.74,18.78,6600 PSA-R,D,20241025,19.41,19.52,19.26,19.28,23500 PSA-S,D,20241025,19.94,20.01,19.7,19.7,10500 PSBD,D,20241025,16.25,16.25,16.21,16.25,27900 PSE-A,D,20241025,19.3,19.945,19.2362,19.44,6700 PSF,D,20241025,20.58,20.72,20.58,20.65,36100 PSF.W,D,20241025,0.0261,0.0296,0.023,0.0279,105600 PSFE,D,20241025,21.96,22.22,21.8,21.91,109400 PSN,D,20241025,105.06,105.6,103.89,104.21,731900 PSO,D,20241025,13.48,13.595,13.455,13.52,237500 PSQ.W,D,20241025,0.2,0.2,0.19,0.1988,2800 PSQH,D,20241025,2.7,2.82,2.64,2.67,76700 PSTG,D,20241025,54.09,54.71,53.9,54.05,1513900 PSTL,D,20241025,14.68,14.68,14.3,14.31,72600 PSX,D,20241025,129.62,130.16,128.145,128.17,1346800 PTA,D,20241025,20.7,20.71,20.52,20.58,72800 PTY,D,20241025,14.52,14.55,14.48,14.52,372000 PUK,D,20241025,16.86,16.88,16.605,16.65,1415600 PUMP,D,20241025,7.72,7.815,7.64,7.75,709000 PVH,D,20241025,94.34,95.74,92.625,93.26,541800 PVL,D,20241025,1.6,1.6,1.58,1.59,32800 PWR,D,20241025,310.94,311.13,306.38,308.17,671300 PX,D,20241025,11.13,11.22,11,11.12,266400 PYN,D,20241025,6.08,6.1,6.02,6.04,36700 PYT,D,20241025,23,23,23,23,100 PZC,D,20241025,7.33,7.39,7.33,7.35,26300 QBT.W,D,20241025,0.12,0.1272,0.1023,0.1123,138300 QBTS,D,20241025,1.16,1.19,1.04,1.04,11457900 QD,D,20241025,2.28,2.37,2.275,2.35,435300 QGEN,D,20241025,41.7,42,41.51,41.55,492400 QS,D,20241025,6.551,6.551,5.96,6.19,20642200 QSR,D,20241025,72.19,72.505,70.46,70.54,953800 QTWO,D,20241025,83.95,84.32,83.22,83.36,500500 QUAD,D,20241025,5.47,5.58,5.1,5.11,239800 QVCC,D,20241025,13.77,13.9,13.64,13.67,33500 QVCD,D,20241025,13.85,13.9,13.85,13.87,8900 R,D,20241025,137.96,141.31,137.96,139.76,316600 RA,D,20241025,13.41,13.486,13.35,13.38,233700 RACE,D,20241025,487.05,488.4046,483.04,484.73,206700 RAMP,D,20241025,23.91,24.775,23.845,24.74,454100 RBA,D,20241025,84.88,85.29,84.41,84.94,518800 RBC,D,20241025,290.68,292.21,286.79,288.84,93500 RBLX,D,20241025,42.14,42.495,41.94,42.14,7142400 RBO.W,D,20241025,0.04,0.0444,0.037,0.0444,12900 RBOT,D,20241025,7.91,8.39,7.77,7.9406,7400 RBRK,D,20241025,39.34,40.79,39.11,39.4,1519600 RC,D,20241025,7.08,7.12,6.87,6.87,1506700 RC-E,D,20241025,19.25,19.32,19.2307,19.275,3800 RCB,D,20241025,24.3613,24.4454,24.3613,24.4454,2100 RCC,D,20241025,24.3,24.37,24.25,24.36,23600 RCFA,D,20241025,11.5,11.506,11.5,11.506,1800 RCI,D,20241025,38,38.19,37.115,37.14,985700 RCL,D,20241025,202.76,203.5123,199.425,200.91,979700 RCS,D,20241025,7.43,7.5499,7.43,7.5,63200 RCUS,D,20241025,18.15,18.45,16.042,16.32,958100 RDDT,D,20241025,79.02,81.72,79.02,81.36,3889000 RDN,D,20241025,34.44,34.45,33.345,33.56,540800 RDW,D,20241025,8.9,9.045,8.55,8.59,320500 RDW.W,D,20241025,2.15,2.17,1.91,2.08,10600 RDY,D,20241025,77.52,77.56,76.3,76.38,149200 RELX,D,20241025,47.35,47.79,47.29,47.42,643900 RERE,D,20241025,2.53,2.595,2.5,2.58,689700 RES,D,20241025,6.1,6.285,5.945,5.97,2001100 REVG,D,20241025,26.99,27.03,26.48,26.59,408400 REX,D,20241025,45.67,45.84,44.81,45.09,48700 REX-B,D,20241025,23.31,23.57,22.9099,22.91,12300 REX-C,D,20241025,23.54,23.88,23.5,23.5,15700 REXR,D,20241025,44.54,44.6,43.3,43.35,1849300 REZI,D,20241025,20.33,20.4,19.98,20.15,424500 RF,D,20241025,23.91,24.01,23.385,23.5,7022600 RF-C,D,20241025,25.08,25.15,24.86,24.92,27600 RF-E,D,20241025,19.5,19.61,19.41,19.42,53900 RF-F,D,20241025,26.1,26.2,25.95,25.95,43300 RFI,D,20241025,13.06,13.274,13.0001,13.12,478000 RFL,D,20241025,1.875,1.875,1.79,1.79,7700 RFM,D,20241025,15.83,15.8889,15.75,15.76,27600 RFMZ,D,20241025,14.02,14.07,13.95,13.97,65400 RGA,D,20241025,212.86,214,209.79,210.43,339200 RGR,D,20241025,40.6,40.97,40.45,40.67,122700 RGT,D,20241025,11.61,11.62,11.5343,11.56,14500 RH,D,20241025,329.58,331.11,324.195,325.69,405000 RHI,D,20241025,68.98,69,67.55,67.68,1126300 RHP,D,20241025,108.54,109.355,107.625,108.58,417100 RIG,D,20241025,4.18,4.19,4.09,4.14,18418600 RIO,D,20241025,65.38,65.845,65.12,65.28,2574400 RIT-A,D,20241025,25.2,25.35,25.16,25.34,21800 RIT-B,D,20241025,25.19,25.334,25.12,25.1481,27700 RIT-C,D,20241025,24.12,24.1453,24.08,24.08,9300 RIT-D,D,20241025,24.01,24.0799,23.85,23.88,31300 RITM,D,20241025,10.63,10.66,10.46,10.48,3654700 RIV,D,20241025,12.56,12.7599,12.55,12.574,81300 RIV-A,D,20241025,24.2504,24.3,24.1,24.1101,12500 RJF,D,20241025,147.31,147.405,144.39,144.91,1497000 RJF-B,D,20241025,25.16,25.165,25.14,25.16,7500 RKT,D,20241025,16.74,16.93,16.2251,16.29,3457000 RL,D,20241025,199.72,201.31,196.86,197.59,682800 RLI,D,20241025,159.66,159.7,154.28,155.3,113800 RLJ,D,20241025,9.15,9.19,8.99,9.04,1581800 RLJ-A,D,20241025,25.67,25.69,25.52,25.6413,12100 RLTY,D,20241025,16.74,16.87,16.65,16.65,50400 RLX,D,20241025,1.62,1.63,1.59,1.61,4220200 RM,D,20241025,29.9,29.9,28.255,28.67,26500 RMAX,D,20241025,12.02,12.02,11.59,11.85,225200 RMD,D,20241025,260,260.49,252.8,256.07,3516500 RMI,D,20241025,16.01,16.052,15.9101,15.9101,11800 RMM,D,20241025,15.72,15.8142,15.5,15.51,54700 RMMZ,D,20241025,15.92,15.995,15.87,15.87,29100 RMP.P,D,20241025,25.28,25.28,25.28,25.28,100 RMT,D,20241025,9.46,9.55,9.41,9.41,44500 RNG,D,20241025,34.22,34.44,33.695,33.82,661300 RNGR,D,20241025,12.42,12.525,12.33,12.33,33700 RNP,D,20241025,23.7,23.8599,23.384,23.41,87100 RNR,D,20241025,272.35,275.12,267.54,268.36,254900 RNR-F,D,20241025,24.22,24.27,24.18,24.18,18700 RNR-G,D,20241025,18.48,18.5399,18.27,18.27,20700 RNST,D,20241025,33.74,34.04,33.44,33.44,684400 ROG,D,20241025,96.1,103.8981,96.1,101.32,244100 ROK,D,20241025,270.29,271.215,267.9,269.86,380800 ROL,D,20241025,47.06,47.56,46.34,46.54,1660700 RPM,D,20241025,130.44,130.63,127.9,128.45,343100 RQI,D,20241025,13.98,14.0342,13.82,13.84,213400 RRA.W,D,20241025,0.34,0.3699,0.2804,0.288,47200 RRAC,D,20241025,11.53,11.53,11.52,11.53,800 RRC,D,20241025,31.57,31.86,30.94,31.33,2973800 RRX,D,20241025,170.86,170.86,166.23,166.43,343100 RS,D,20241025,292.88,293.8,283.25,283.54,368700 RSF,D,20241025,15.43,15.43,15.4001,15.43,13700 RSG,D,20241025,201.31,202.14,199.59,199.83,517300 RSI,D,20241025,10.66,10.78,10.31,10.32,1152500 RSKD,D,20241025,4.42,4.495,4.41,4.42,219500 RTO,D,20241025,24.92,25.01,24.69,24.71,399000 RTX,D,20241025,126.06,126.25,124.795,125.16,4716200 RVLV,D,20241025,25,25.39,24.47,24.87,458700 RVT,D,20241025,15.49,15.59,15.31,15.38,170600 RVTY,D,20241025,116.74,117.4125,115.27,116.33,733600 RWT,D,20241025,7.67,7.67,7.51,7.52,475400 RWT-A,D,20241025,26.15,26.26,26.1,26.25,7000 RWTN,D,20241025,25.5,25.5499,25.4145,25.5499,3200 RWTO,D,20241025,25.5,25.6999,25.5,25.6,1400 RXO,D,20241025,28.29,28.61,28.14,28.16,474500 RY,D,20241025,124,124.36,122.44,122.46,3608400 RYAM,D,20241025,7.58,8.04,7.565,7.96,516600 RYAN,D,20241025,69.74,70.59,68.5,68.75,898900 RYI,D,20241025,21.85,22.08,21.46,21.65,245100 RYN,D,20241025,32.01,32.14,31.45,31.47,328500 RZB,D,20241025,24.99,25.07,24.89,24.93,10700 RZC,D,20241025,26.79,26.83,26.65,26.69,22800 S,D,20241025,26.13,26.555,26.01,26.26,3108700 SA,D,20241025,18.96,19.1,18.535,18.69,497500 SABA,D,20241025,8.45,8.5322,8.43,8.45,31800 SAFE,D,20241025,23.41,23.455,22.97,23.01,186300 SAH,D,20241025,57.45,58.02,56.605,56.87,226700 SAJ,D,20241025,25.3,25.3,25.3,25.3,300 SAM,D,20241025,297.2,303.01,282.7501,295.96,341000 SAN,D,20241025,5,5,4.915,4.92,2313000 SAND,D,20241025,6.25,6.2877,6.14,6.16,2665200 SAP,D,20241025,238.89,240.08,237.445,237.69,741500 SAR,D,20241025,23.93,24.15,23.71,23.79,65400 SARO,D,20241025,31.1,31.42,30,30.25,1317100 SAT,D,20241025,24.74,24.74,24.74,24.74,400 SAVE,D,20241025,2.98,3.3,2.75,2.79,41892900 SAY,D,20241025,25.416,25.44,25.416,25.44,2900 SAZ,D,20241025,25.51,25.51,25.51,25.51,1100 SB,D,20241025,4.24,4.3,4.23,4.26,322700 SB-C,D,20241025,25.5634,25.5634,25.56,25.56,500 SB-D,D,20241025,25.67,25.67,25.67,25.67,500 SBBA,D,20241025,25.18,25.2199,25.15,25.2199,1400 SBH,D,20241025,12.64,12.64,12.435,12.53,758000 SBI,D,20241025,8.07,8.085,8.01,8.02,31400 SBR,D,20241025,61,61.31,60.85,61.08,12100 SBS,D,20241025,15.9,16.21,15.83,15.99,851300 SBSW,D,20241025,4.92,5.125,4.83,4.93,13312700 SBXC,D,20241025,10.9238,10.9238,10.79,10.79,800 SBXD,D,20241025,10,10.4,9.9962,10,253800 SCCO,D,20241025,115.1,117.34,115.025,115.41,1426900 SCD,D,20241025,17.35,17.35,17.01,17.07,56100 SCE-G,D,20241025,21.03,21.2899,20.91,21.07,17900 SCE-H,D,20241025,25.27,25.27,25.22,25.25,8700 SCE-J,D,20241025,24.66,24.66,24.4,24.49,4800 SCE-K,D,20241025,25.07,25.07,24.8255,24.94,8800 SCE-L,D,20241025,20.56,20.7499,20.4,20.4,14600 SCE-M,D,20241025,26.94,27.05,26.8,26.86,24200 SCE-N,D,20241025,26.62,26.68,26.45,26.47,21200 SCH-D,D,20241025,25.29,25.305,25.2301,25.26,28300 SCH-J,D,20241025,21.78,21.8007,21.56,21.6,43700 SCHW,D,20241025,72.76,72.91,71.52,71.82,4503900 SCI,D,20241025,75.3,75.98,74.94,75.4,801800 SCL,D,20241025,73.55,73.55,72.115,72.6,70100 SCM,D,20241025,14.42,14.44,14.24,14.24,203000 SCS,D,20241025,12.76,12.76,12.49,12.51,340000 SD,D,20241025,11.33,11.45,11.145,11.26,221400 SDHC,D,20241025,34.37,34.46,34.08,34.09,34000 SDHY,D,20241025,16.51,16.61,16.51,16.54,157300 SDRL,D,20241025,39.14,39.23,38.255,39.1,1470500 SE,D,20241025,100.65,101.93,98.94,99.15,1950500 SEA-A,D,20241025,25.78,25.7801,25.74,25.74,1000 SEA-B,D,20241025,25.55,25.64,25.55,25.64,3000 SEE,D,20241025,36.53,36.54,35.93,36.05,925500 SEI,D,20241025,13.46,13.576,13.355,13.42,151600 SEM,D,20241025,32.16,32.57,31.64,31.74,588000 SEMR,D,20241025,12.79,12.88,12.61,12.7,173900 SES,D,20241025,0.6,0.6115,0.57,0.5711,1807200 SF,D,20241025,104.44,105.35,103.36,103.49,590200 SF-B,D,20241025,25.1,25.1499,25.0201,25.08,3100 SF-C,D,20241025,25.2,25.2,24.98,25.11,11400 SF-D,D,20241025,20.95,20.99,20.7001,20.74,30000 SFB,D,20241025,22.67,22.67,22.525,22.57,35300 SFBS,D,20241025,85.78,85.78,82.4,82.69,208900 SFL,D,20241025,10.9,11,10.82,10.83,470400 SG,D,20241025,36.99,38.7312,36.91,37.48,4427500 SGHC,D,20241025,4.15,4.2,4.125,4.15,197700 SGU,D,20241025,12,12.0062,11.6734,11.73,13800 SHAK,D,20241025,109.96,110.8699,109.31,110.45,665700 SHCO,D,20241025,5.29,5.45,5.2618,5.3,56800 SHEL,D,20241025,66.92,67.0903,66.605,66.85,3356300 SHG,D,20241025,41.85,42.33,41.32,41.32,143600 SHO,D,20241025,10.39,10.41,10.235,10.26,884100 SHO-H,D,20241025,22.88,23.34,22.73,22.73,700 SHO-I,D,20241025,21.4274,21.4716,21.42,21.4428,1200 SHOC,D,20241025,47.06,47.66,47.01,47.05,25500 SHOP,D,20241025,80.1,80.97,78.78,79.05,3834400 SHW,D,20241025,361.62,365.04,358.63,359.04,1121900 SID,D,20241025,2.09,2.13,2.08,2.09,1932500 SIG,D,20241025,93.28,93.425,91.67,91.86,485700 SII,D,20241025,46.21,46.27,45.55,45.69,91500 SILA,D,20241025,25.76,25.87,25.03,25.21,488500 SIT-A,D,20241025,25.02,25.11,25.02,25.08,83300 SITC,D,20241025,17.27,17.3,16.84,16.88,589800 SITE,D,20241025,144.28,144.98,140.65,141.44,268600 SJM,D,20241025,116.5,117.4,116.03,116.07,418500 SJT,D,20241025,4.2,4.2602,4.15,4.18,126400 SJW,D,20241025,56.82,57.29,56.15,56.42,222800 SKE,D,20241025,10.13,10.24,9.91,9.97,300000 SKIL,D,20241025,15.96,16,15.5,15.66,77800 SKLZ,D,20241025,5.62,5.65,5.55,5.63,35200 SKM,D,20241025,23.12,23.16,23.028,23.06,216400 SKT,D,20241025,34.65,34.65,33.57,33.69,551700 SKX,D,20241025,64.73,65.02,59.03,59.21,6649300 SKY,D,20241025,89.58,90.42,87.96,88.13,306500 SLB,D,20241025,41.55,42.16,41.36,41.74,15345700 SLF,D,20241025,57,57.03,56.31,56.4,294900 SLG,D,20241025,77.79,77.9895,76.57,76.61,636300 SLG-I,D,20241025,24.21,24.2499,24.0401,24.19,18100 SLGN,D,20241025,51.16,51.335,50.83,50.9,389600 SLQT,D,20241025,1.92,2.03,1.91,2,1035600 SLVM,D,20241025,87.51,87.67,84.965,85.18,198400 SM,D,20241025,43.02,43.54,42.63,43.48,1436300 SMAR,D,20241025,56.34,56.545,56.34,56.51,5109900 SMBK,D,20241025,32.39,32.39,31.56,31.69,46800 SMC,D,20241025,35.1,35.88,34.76,34.92,42200 SMFG,D,20241025,12.38,12.405,12.275,12.29,594000 SMG,D,20241025,87.81,88.63,86.55,86.74,424900 SMHI,D,20241025,8.58,8.82,8.58,8.73,70000 SMP,D,20241025,29.18,29.72,29.115,29.25,123600 SMR,D,20241025,18.79,19.47,18.08,18.41,13420800 SMR.W,D,20241025,8.05,8.37,7.3,7.59,147500 SMRT,D,20241025,1.72,1.755,1.685,1.7,660400 SMWB,D,20241025,8.67,8.82,8.585,8.78,107000 SN,D,20241025,110.39,110.79,108.72,109.32,917200 SNA,D,20241025,328,328.425,324.63,326.58,222100 SNAP,D,20241025,10.33,10.54,10.29,10.45,18672500 SNDA,D,20241025,25.18,25.53,24.78,24.84,26100 SNDR,D,20241025,27.89,28.22,27.88,28.01,407700 SNN,D,20241025,28.27,28.48,28.13,28.37,1138900 SNOW,D,20241025,115.35,117.07,115.12,116.04,2718700 SNV,D,20241025,49.76,49.86,48.24,48.58,1191300 SNV-D,D,20241025,25.12,25.175,25.12,25.17,1100 SNV-E,D,20241025,26.65,26.7399,26.45,26.54,75700 SNX,D,20241025,121.07,122.97,120.2301,120.58,502500 SO,D,20241025,94.14,94.19,91.81,91.88,2498700 SOBO,D,20241025,24.4,24.45,23.72,23.83,414500 SOC,D,20241025,20.59,21.07,20.25,20.69,1185700 SOC.W,D,20241025,9.46,9.51,8.09,9.23,262300 SOJC,D,20241025,24.3613,24.3613,24.1512,24.24,14700 SOJD,D,20241025,23.01,23.08,22.8345,22.88,66900 SOJE,D,20241025,21.11,21.18,20.91,20.98,38300 SOL,D,20241025,2.4,2.47,2.37,2.39,205900 SOLV,D,20241025,73.15,73.94,72.85,73.19,713500 SON,D,20241025,53.44,53.59,52.82,53.08,500700 SONY,D,20241025,17.55,17.675,17.5401,17.62,2607400 SOR,D,20241025,44.1,44.3199,43.5707,43.77,6500 SOS,D,20241025,0.9,0.91,0.844,0.8497,194600 SPB,D,20241025,89.3,90.13,88.93,89.52,276100 SPCE,D,20241025,7.28,7.28,6.95,7.05,689400 SPE,D,20241025,14.26,14.35,14.2,14.23,28700 SPE-C,D,20241025,23.28,23.4707,23.23,23.4707,1900 SPG,D,20241025,173.75,174.055,169.94,170.52,954800 SPGI,D,20241025,497.59,498.93,488.64,490.61,984500 SPH,D,20241025,18.85,18.8962,18.41,18.52,125500 SPHR,D,20241025,44.49,44.86,43.77,44.33,384300 SPIR,D,20241025,9.22,9.32,8.95,9.05,117300 SPL-A,D,20241025,24.37,24.3999,24.3521,24.3582,2700 SPMC,D,20241025,19.05,19.15,18.9137,19.06,15300 SPN-B,D,20241025,25.56,25.56,25.5,25.53,6500 SPNT,D,20241025,13.63,13.65,13.41,13.48,290000 SPOT,D,20241025,376.7,382.9999,376,379.16,789700 SPR,D,20241025,31.78,32.07,31.32,31.44,1111000 SPRU,D,20241025,2.51,2.5396,2.49,2.5,28300 SPXC,D,20241025,158.26,159.54,156.4338,157.23,131100 SPXX,D,20241025,16.96,16.97,16.8397,16.86,22300 SQ,D,20241025,73.06,73.46,72.12,72.61,3964200 SQM,D,20241025,40.67,41.33,40.4,40.83,584800 SQNS,D,20241025,2.33,2.38,2.28,2.3583,22800 SR,D,20241025,65.99,65.99,64.78,64.83,186400 SR-A,D,20241025,25,25.0342,24.75,24.75,22300 SRE,D,20241025,86.24,86.36,84.33,84.38,2308500 SREA,D,20241025,24.96,25,24.95,24.98,44400 SRFM,D,20241025,1.85,1.9067,1.7001,1.77,334800 SRG,D,20241025,4.26,4.31,4.22,4.25,97100 SRG-A,D,20241025,21.6143,22.2999,21.6143,21.65,6900 SRI,D,20241025,9.04,9.26,9.04,9.12,172300 SRL,D,20241025,8.07,8.185,8.035,8.18,2400 SRV,D,20241025,45.5,45.65,44.4185,44.68,23600 SRV.P,D,20241025,0.75,0.9,0.75,0.9,8000 SSB,D,20241025,99,99.02,95.58,95.78,491100 SSD,D,20241025,183.25,184.39,179.59,181.43,206200 SSL,D,20241025,5.99,6.028,5.93,5.93,696200 SST,D,20241025,1.07,1.07,1.03,1.05,58200 SST.W,D,20241025,0.025,0.025,0.025,0.025,500 SSTK,D,20241025,29.41,29.98,29.225,29.28,364400 ST,D,20241025,35,35.6799,34.8658,35.1,966200 STAG,D,20241025,37.98,38.0699,37.015,37.05,1118100 STC,D,20241025,72.12,72.14,68.86,69.03,132400 STE,D,20241025,227.9,227.9,222.91,224.12,409500 STEL,D,20241025,27.5,27.5,25.66,26.36,171100 STEM,D,20241025,0.5275,0.56,0.5205,0.5411,2934100 STEW,D,20241025,15.72,15.77,15.61,15.61,60300 STG,D,20241025,7.14,7.36,6.672,7.2,9300 STK,D,20241025,32.87,33.26,32.6201,32.89,24300 STLA,D,20241025,13.69,13.775,13.6,13.64,5207600 STM,D,20241025,28.25,28.555,28.19,28.22,5025500 STN,D,20241025,82.59,82.85,81.37,81.78,60800 STNG,D,20241025,61.5,62.9,61.5,62.02,610400 STR,D,20241025,22.76,22.93,22.255,22.32,474400 STRV,D,20241025,37.42,37.56,37.1944,37.23,51900 STT,D,20241025,92.64,92.64,90.37,90.38,1553800 STT-G,D,20241025,25.04,25.04,24.87,24.88,29900 STVN,D,20241025,18.29,18.29,17.12,17.27,574600 STWD,D,20241025,20.09,20.14,19.87,19.89,1612100 STXD,D,20241025,33.575,33.6127,33.2863,33.2863,6000 STXE,D,20241025,29.97,30.06,29.83,29.93,9500 STXG,D,20241025,42.25,42.46,42.1,42.1394,11700 STXI,D,20241025,25.9,25.9,25.63,25.6647,1600 STXK,D,20241025,31.24,31.24,30.9438,30.9465,7900 STXM,D,20241025,26.16,26.16,25.93,25.93,3800 STXT,D,20241025,20.26,20.26,20.18,20.199,30300 STXV,D,20241025,30.62,30.6275,30.3183,30.3224,14500 STZ,D,20241025,240.98,241.67,238.56,239.38,860900 SU,D,20241025,38.8,39.135,38.605,38.96,1690200 SUI,D,20241025,138.73,138.73,133.89,133.89,815400 SUM,D,20241025,45.61,46.2,44.74,45.1,4314000 SUN,D,20241025,52.5,52.5,51.53,52.21,309200 SUP,D,20241025,2.91,2.91,2.8,2.87,43300 SUPP,D,20241025,66.82,66.82,66.5374,66.5374,200 SUPV,D,20241025,8.53,8.87,8.38,8.83,1281300 SUZ,D,20241025,10.35,10.55,10.335,10.41,1365900 SVV,D,20241025,9.83,10,9.355,9.4,564800 SW,D,20241025,46.17,46.21,45.515,45.84,2392400 SWI,D,20241025,12.58,12.69,12.49,12.51,197300 SWK,D,20241025,103.03,103.5425,101.81,101.98,933300 SWX,D,20241025,74.89,74.96,73.53,73.56,143200 SWZ,D,20241025,8.471,8.471,8.4,8.435,8400 SXC,D,20241025,8.51,8.665,8.5,8.54,509300 SXI,D,20241025,179.51,179.51,176.045,176.94,33500 SXT,D,20241025,78.41,79.4884,77.42,77.55,112900 SYF,D,20241025,56,56.55,55.03,55.15,3213700 SYF-A,D,20241025,20.8,20.863,20.4,20.45,71800 SYF-B,D,20241025,26.28,26.3299,26.2,26.22,21400 SYK,D,20241025,358.49,361.6,351.2857,352.82,1244400 SYY,D,20241025,74.53,74.79,73.78,73.92,2512500 T,D,20241025,22.3,22.41,21.81,21.83,26050300 T-A,D,20241025,22.31,22.442,22.16,22.27,80900 T-C,D,20241025,21,21.0919,20.8,20.9,106100 TAC,D,20241025,10.14,10.24,10.07,10.16,447900 TAK,D,20241025,13.67,13.74,13.545,13.57,1595000 TAL,D,20241025,10.59,11.005,10.51,10.98,7824900 TALO,D,20241025,10.39,10.655,10.305,10.48,2033400 TAP,D,20241025,56.1,56.275,55.62,55.77,1277700 TBB,D,20241025,24.21,24.25,24.07,24.09,50600 TBBB,D,20241025,33.34,34.34,33.24,34.25,743300 TBC,D,20241025,25.07,25.08,24.9,24.96,26200 TBI,D,20241025,7.51,7.56,7.24,7.24,102100 TBN,D,20241025,18.37,18.77,18.25,18.54,6800 TCI,D,20241025,27.5,27.5,27.47,27.5,1100 TCS,D,20241025,10.1,10.8,9.37,9.57,89200 TD,D,20241025,56.82,57.05,56.324,56.34,1300600 TDC,D,20241025,31.92,32.265,31.89,31.98,371100 TDF,D,20241025,8.96,9.0399,8.95,9.02,50600 TDG,D,20241025,1355.02,1363.335,1345.04,1354.83,133400 TDOC,D,20241025,8.65,8.79,8.5,8.57,3834000 TDS,D,20241025,28.31,29.01,28.22,28.98,904500 TDS-U,D,20241025,21.85,21.9,21.34,21.38,23500 TDS-V,D,20241025,19.71,19.95,19.3,19.32,37100 TDW,D,20241025,62.37,62.37,60.15,61.02,1044400 TDY,D,20241025,475.73,475.73,465.87,469.19,205800 TEAF,D,20241025,12.98,13,12.95,12.965,18300 TECK,D,20241025,46.42,47.86,46.25,47.35,2922600 TEF,D,20241025,4.65,4.66,4.61,4.62,325200 TEI,D,20241025,5.51,5.58,5.51,5.57,69000 TEL,D,20241025,148.02,149.21,147.21,149.13,1277600 TEN,D,20241025,22.67,23.026,22.55,22.8,204400 TEN-E,D,20241025,26.4329,26.61,26.43,26.544,7000 TEN-F,D,20241025,26.88,26.93,26.77,26.8,16300 TEO,D,20241025,8.21,8.88,8.17,8.65,262400 TEVA,D,20241025,18.25,18.39,17.85,17.9,5125700 TEX,D,20241025,53.07,53.845,52.64,53.77,657500 TFC,D,20241025,43.97,43.97,42.52,42.63,5868700 TFC-I,D,20241025,24,24,23.7,23.7114,5500 TFC-O,D,20241025,23.73,23.795,23.57,23.6,22900 TFC-R,D,20241025,21.56,21.6299,21.36,21.37,83600 TFII,D,20241025,135.44,136.39,132.975,133.82,163100 TFPM,D,20241025,18.47,18.504,18.09,18.22,378800 TFSA,D,20241025,23.73,23.97,23.73,23.97,1300 TFX,D,20241025,235.03,236.16,232.95,233.63,252100 TG,D,20241025,7.6,7.73,7.57,7.67,119000 TGI,D,20241025,14.55,14.59,14.36,14.59,699200 TGLS,D,20241025,70.5,70.89,69.61,69.74,105100 TGNA,D,20241025,16.4,16.615,16.16,16.19,921700 TGS,D,20241025,22,22.85,22,22.25,150200 TGT,D,20241025,151.51,153.08,150.95,151.16,4082100 THC,D,20241025,138.88,144.405,137.0801,139.77,2632600 THG,D,20241025,150.92,151.21,147.66,147.82,106000 THIR,D,20241025,25.49,25.4901,25.29,25.311,1400 THLV,D,20241025,28.78,28.79,28.52,28.5282,23000 THO,D,20241025,105.16,106.95,103.4,104.45,541300 THQ,D,20241025,21.64,21.695,21.422,21.44,89800 THR,D,20241025,27.26,27.43,26.78,26.9,209600 THS,D,20241025,37.62,38.54,37.16,37.37,698000 THW,D,20241025,12.7,12.7017,12.6,12.61,76500 TIMB,D,20241025,15.11,15.13,14.8,14.8,447000 TISI,D,20241025,19.78,21.2732,19.31,19.4,35200 TIXT,D,20241025,3.71,3.81,3.67,3.68,229600 TJX,D,20241025,114.57,114.81,113.57,113.82,2686900 TK,D,20241025,7.79,7.905,7.68,7.77,511800 TKC,D,20241025,6.27,6.33,6.23,6.26,426200 TKO,D,20241025,114.89,117.03,114.7,115.25,1037800 TKR,D,20241025,85.33,85.49,84.27,84.61,241900 TLK,D,20241025,18.51,18.64,18.45,18.48,227100 TLYS,D,20241025,3.96,4.08,3.86,4.04,51800 TM,D,20241025,171.9,173,171.59,172,273800 TME,D,20241025,11.55,11.65,11.415,11.49,4801800 TMHC,D,20241025,69.34,69.74,68.38,68.52,839200 TMO,D,20241025,560.16,562.22,553.3058,554.38,1090300 TNC,D,20241025,90.43,91.31,89.945,90.55,49100 TNET,D,20241025,81.65,82.88,74.32,80.31,2086100 TNK,D,20241025,49.83,50.77,49.56,50.02,285500 TNL,D,20241025,47.96,47.965,47.39,47.51,536200 TOL,D,20241025,152.62,152.72,148.51,149.02,868800 TOST,D,20241025,30.23,30.405,29.42,29.49,2795100 TPB,D,20241025,46.55,46.55,45.64,45.65,105500 TPC,D,20241025,26.72,26.98,25.68,25.97,295300 TPH,D,20241025,40.75,41.385,40.27,40.28,1078900 TPL,D,20241025,1099.92,1106.87,1088.35,1098.01,55500 TPR,D,20241025,49.8,51.585,48.5,50.49,17253300 TPVG,D,20241025,6.75,6.79,6.664,6.67,170600 TPX,D,20241025,48.04,48.52,47.46,47.66,910000 TPZ,D,20241025,18.72,18.85,18.5803,18.71,12800 TR,D,20241025,30,30.45,30,30.17,109600 TRAK,D,20241025,19.39,19.635,19.25,19.25,31300 TRC,D,20241025,16.1,16.15,15.93,15.94,75000 TREX,D,20241025,64.4,65.685,63.96,64.32,1767300 TRGP,D,20241025,169.87,169.9199,162.42,165.96,2454700 TRI,D,20241025,167.1,167.505,164.77,164.78,167400 TRN,D,20241025,35.98,36.1,35.43,35.44,390400 TRNO,D,20241025,63.6,63.6,61.41,61.47,725900 TROX,D,20241025,12.35,13.1,12.21,12.41,2748400 TRP,D,20241025,47.4,47.69,46.94,47.26,1364700 TRT-A,D,20241025,25.94,25.94,25.7813,25.7813,500 TRT-B,D,20241025,25.3995,25.3995,25.32,25.32,2800 TRT-C,D,20241025,25.16,25.16,24.99,25.13,3200 TRT-D,D,20241025,24.48,24.61,24.4,24.41,11400 TRT-E,D,20241025,22.63,22.63,22.52,22.52,1400 TRT-P,D,20241025,19.52,19.52,19.2998,19.2998,2700 TRTX,D,20241025,8.51,8.57,8.335,8.37,351400 TRU,D,20241025,106.79,107.61,102.94,103.59,2337600 TRV,D,20241025,257.31,257.4,250.44,250.5,942300 TS,D,20241025,31.94,32.17,31.83,32.16,1284100 TSE,D,20241025,4.83,5,4.77,4.81,205400 TSI,D,20241025,5.04,5.09,5.04,5.08,69700 TSLX,D,20241025,20.81,20.81,20.58,20.67,307300 TSM,D,20241025,200.25,205.2,200,203.44,13434800 TSN,D,20241025,59.25,59.43,58.615,58.67,1809500 TSQ,D,20241025,10.44,10.44,9.92,10.01,39300 TT,D,20241025,393.51,394.96,390.26,392.57,600600 TTC,D,20241025,82.37,82.93,81.62,81.7,636700 TTE,D,20241025,65.21,65.38,64.82,65.02,1375700 TTI,D,20241025,3.04,3.09,2.96,3.06,974600 TTP,D,20241025,44.63,44.7501,44.63,44.7501,500 TU,D,20241025,15.93,15.99,15.76,15.82,2201300 TUYA,D,20241025,1.57,1.61,1.57,1.59,315900 TV,D,20241025,2.31,2.355,2.11,2.13,3244500 TVC,D,20241025,22.95,22.9594,22.8001,22.92,6500 TVE,D,20241025,22.65,22.745,22.5601,22.65,7000 TWI,D,20241025,7.23,7.265,6.974,6.98,365900 TWLO,D,20241025,71.31,71.89,70.44,70.47,2136200 TWN,D,20241025,45.39,45.6,45.387,45.6,4200 TWO,D,20241025,13.07,13.15,12.87,12.88,798400 TWO-A,D,20241025,24.775,24.8,24.7113,24.7113,2100 TWO-B,D,20241025,24.85,24.91,24.6,24.6,12200 TWO-C,D,20241025,24.55,24.795,24.55,24.6245,4900 TX,D,20241025,35.27,35.635,34.93,35.47,92600 TXNM,D,20241025,44.81,44.825,44.07,44.16,376300 TXO,D,20241025,19.16,19.55,19.03,19.26,57700 TXT,D,20241025,82.87,83.46,81.87,82.35,1626100 TY,D,20241025,33.1,33.39,33.07,33.1,48100 TY.P,D,20241025,47.6,47.6092,47.5,47.5,2400 TYG,D,20241025,41.12,41.17,40.78,40.93,15000 TYL,D,20241025,613.5,617.17,604.71,605.86,238200 U,D,20241025,20.5,20.54,19.455,19.72,14852600 UA,D,20241025,8.03,8.175,7.94,7.95,2305500 UAA,D,20241025,8.69,8.865,8.604,8.63,5764300 UAN,D,20241025,70.15,70.94,69.9094,70.7,19700 UBER,D,20241025,78.26,78.84,76.96,77.62,11727400 UBS,D,20241025,32.34,32.365,32.01,32.1,937600 UCB,D,20241025,28.3,28.51,27.52,27.65,325800 UCB-I,D,20241025,25.02,25.02,24.9107,24.9107,3000 UDR,D,20241025,44.65,44.77,43.81,43.87,1104300 UE,D,20241025,22.2,22.2,21.79,21.81,566200 UFI,D,20241025,7.09,7.15,6.82,6.84,19700 UGI,D,20241025,24.87,25.06,24.5,24.63,1613100 UGP,D,20241025,3.59,3.6,3.53,3.54,1271300 UHA.B,D,20241025,66.18,66.45,65.51,65.56,235500 UHAL,D,20241025,71.48,72.21,71.35,71.57,59000 UHS,D,20241025,208,212.7829,201.87,202.75,1483300 UHT,D,20241025,41.82,42.2,40.16,40.36,45800 UI,D,20241025,253.15,259.0299,253.15,255.92,64200 UIS,D,20241025,5.43,5.665,5.3,5.65,897500 UL,D,20241025,61.98,62.07,61.64,61.69,1512200 ULS,D,20241025,53.03,53.175,52.54,52.97,290100 UMC,D,20241025,7.73,7.866,7.73,7.75,10127400 UMH,D,20241025,19.2,19.225,18.945,18.95,182400 UMH-D,D,20241025,23.92,23.95,23.56,23.57,26400 UNF,D,20241025,189,191.055,186.79,187.01,107700 UNFI,D,20241025,20.26,20.34,19.7501,19.84,321900 UNH,D,20241025,566.16,571.5,563.61,564.56,2513700 UNM,D,20241025,62.97,63.05,61.42,61.67,1325900 UNMA,D,20241025,25.14,25.17,25.04,25.08,11400 UNP,D,20241025,230.19,231.88,229.28,230.3,2952200 UP,D,20241025,2.27,2.29,2.13,2.15,481500 UPS,D,20241025,138.34,140.33,137.18,137.43,4916600 URI,D,20241025,828.7,830.71,808.72,812.5,460300 USA,D,20241025,7.2,7.26,7.1921,7.21,515100 USAC,D,20241025,22.13,22.22,22.01,22.08,231700 USB,D,20241025,48.85,48.95,47.6901,47.74,6601300 USB-A,D,20241025,871,875.994,870,870,1800 USB-H,D,20241025,22.06,22.08,21.9501,21.9501,34100 USB-P,D,20241025,24.86,24.8799,24.7101,24.76,23400 USB-Q,D,20241025,17.86,17.9467,17.6609,17.67,31800 USB-R,D,20241025,19.26,19.35,19.0001,19.07,49600 USB-S,D,20241025,21.91,22.01,21.63,21.7,66100 USFD,D,20241025,61.12,61.33,60.58,60.74,1344700 USM,D,20241025,61.49,61.99,61.14,61.83,120800 USNA,D,20241025,38.1,38.1,36.81,36.81,115700 USPH,D,20241025,82.04,83.9495,80.65,80.77,69300 UTF,D,20241025,25.56,25.586,25.35,25.45,180700 UTI,D,20241025,16.4,16.66,16.25,16.64,355200 UTL,D,20241025,58.9,58.905,57.62,57.76,28100 UTZ,D,20241025,16.64,16.755,16.41,16.46,480100 UVE,D,20241025,20.1,20.75,19.05,19.24,311400 UVV,D,20241025,50.33,50.49,49.65,49.9,100100 UWM.W,D,20241025,0.2602,0.2602,0.2,0.2301,298500 UWMC,D,20241025,6.73,6.755,6.56,6.63,3343900 UZD,D,20241025,23.78,23.78,23.5752,23.64,11900 UZE,D,20241025,22.54,22.64,22.49,22.53,50900 UZF,D,20241025,22.64,22.64,22.45,22.5,21500 V,D,20241025,284,285.09,280.7801,281.73,4464500 VAC,D,20241025,77.29,78.83,77.06,78.2,268200 VAL,D,20241025,51.16,51.42,50.275,50.88,1607600 VAL.W,D,20241025,8.7,9,8.6901,8.8212,9100 VALE,D,20241025,10.63,10.98,10.62,10.88,59680100 VATE,D,20241025,6.47,6.47,6.25,6.28,7600 VBF,D,20241025,16.29,16.29,16.13,16.2,27900 VCV,D,20241025,10.3,10.35,10.255,10.28,252300 VEEV,D,20241025,213,214.69,211.28,212.23,553700 VEL,D,20241025,19.26,19.26,19.18,19.22,11900 VET,D,20241025,9.87,9.98,9.86,9.92,801500 VFC,D,20241025,16.73,17.255,16.65,16.73,7154900 VGI,D,20241025,7.99,7.99,7.955,7.98,23400 VGM,D,20241025,10.21,10.25,10.17,10.17,286600 VHC,D,20241025,6.48,6.48,6.33,6.408,2300 VHI,D,20241025,35.82,35.82,33.67,34.4,22100 VICI,D,20241025,32.87,32.93,32.04,32.1,3824400 VIK,D,20241025,38.97,39.1,38.68,38.75,1113400 VIPS,D,20241025,14.19,14.21,13.94,14.09,1636800 VIST,D,20241025,49.5,54,49.4304,52.93,2720400 VIV,D,20241025,9.38,9.44,9.28,9.28,484900 VKQ,D,20241025,9.97,10,9.9,9.97,127200 VLN,D,20241025,1.85,1.91,1.84,1.88,132200 VLN.W,D,20241025,0.03,0.033,0.0276,0.03,11500 VLO,D,20241025,133,134.06,131.8533,132.4,2147800 VLRS,D,20241025,7.04,7.16,7.005,7.09,936600 VLT,D,20241025,11.39,11.411,11.33,11.38,10300 VLTO,D,20241025,106.4,106.98,103.6737,104.05,1538000 VMC,D,20241025,258.34,259.31,255.63,256.54,742300 VMI,D,20241025,321.08,322.5,311.61,317.15,194000 VMO,D,20241025,9.83,9.86,9.8,9.81,300700 VNCE,D,20241025,1.75,1.9201,1.75,1.84,15100 VNO,D,20241025,43.97,43.9999,43.045,43.17,850700 VNO-L,D,20241025,18.94,19.0863,18.85,18.88,20000 VNO-M,D,20241025,18.72,18.83,18.61,18.62,19600 VNO-N,D,20241025,18.62,18.795,18.62,18.71,13400 VNO-O,D,20241025,17.1,17.2755,16.98,16.98,14400 VNT,D,20241025,34.61,34.81,33.99,34.03,542300 VOC,D,20241025,5.38,5.49,5.378,5.48,125900 VOTE,D,20241025,68.02,68.3179,67.77,67.77,34600 VOY-B,D,20241025,25.68,25.74,25.4537,25.55,16200 VOYA,D,20241025,81.31,81.31,79.58,79.75,822500 VPG,D,20241025,23.48,23.68,23.18,23.18,40500 VPV,D,20241025,11.02,11.0491,10.98,10.98,78000 VRE,D,20241025,17.43,17.43,16.88,16.91,187300 VRN,D,20241025,6.15,6.27,6.15,6.26,6317100 VRT,D,20241025,110.89,114.87,110.5701,112.17,6257300 VRTS,D,20241025,223.61,223.61,210.08,213.74,28900 VSCO,D,20241025,28.63,29.07,28.11,28.38,1224800 VSH,D,20241025,17.86,18.06,17.745,17.77,1050100 VST,D,20241025,127.35,128.35,123.1,124.03,3792400 VSTO,D,20241025,43.95,44.06,43.86,43.92,529200 VSTS,D,20241025,14.36,14.36,13.92,13.99,1335300 VTEX,D,20241025,6.64,6.685,6.53,6.64,393000 VTLE,D,20241025,28.12,28.36,27.3,27.71,713500 VTMX,D,20241025,25.73,26.16,25.22,25.3,91900 VTN,D,20241025,11.22,11.22,11.15,11.15,33600 VTOL,D,20241025,34.49,34.86,34.23,34.28,62400 VTR,D,20241025,66.14,66.22,64.88,64.97,1648400 VTS,D,20241025,25.2,25.34,24.86,25.09,96300 VVI,D,20241025,40.31,40.48,39.66,39.7,128000 VVR,D,20241025,3.92,3.93,3.875,3.9,692700 VVV,D,20241025,41.86,41.86,41.325,41.48,631700 VVX,D,20241025,62.88,63.36,61.96,62.21,68500 VYX,D,20241025,13.02,13.02,12.675,12.84,681400 VZ,D,20241025,41.9,42.18,41.37,41.38,19717300 VZIO,D,20241025,11.2,11.21,11.06,11.11,5878500 W,D,20241025,45.6,45.6,44.33,44.39,3247800 WAB,D,20241025,190,190.97,188.21,188.76,1147000 WAL,D,20241025,84.79,84.85,81.92,82.14,1035000 WAL-A,D,20241025,20.74,20.75,20.09,20.39,16000 WAT,D,20241025,327.82,329.87,324.06,324.55,206800 WBS,D,20241025,52.47,52.62,50.885,51.15,846700 WBS-F,D,20241025,22.03,22.13,21.72,21.95,4400 WBS-G,D,20241025,24.79,24.95,24.72,24.95,2100 WBX,D,20241025,0.8468,0.9288,0.82,0.9,636500 WCC,D,20241025,178.95,179.94,175.49,176.03,481200 WCC-A,D,20241025,25.95,25.9581,25.9201,25.954,11900 WCN,D,20241025,177.58,178.695,175.68,175.8,780000 WD,D,20241025,115.64,116.51,111.6,112.23,129600 WDH,D,20241025,1.16,1.17,1.11,1.15,180500 WDI,D,20241025,15.22,15.29,15.205,15.29,171100 WDS,D,20241025,16.13,16.25,16.1,16.11,706700 WEA,D,20241025,11.1,11.1,10.9996,11.03,30700 WEAV,D,20241025,13.15,13.5,13.08,13.47,346000 WEC,D,20241025,99.28,99.37,97.1,97.19,1695500 WEL,D,20241025,11.8,11.86,11.8,11.85,3500 WEL.W,D,20241025,0.0114,0.0199,0.0073,0.0199,32700 WELL,D,20241025,132.4,132.66,130.13,130.2,1837100 WES,D,20241025,38.43,38.89,38.43,38.43,1082500 WEX,D,20241025,182.17,184.41,178.72,178.85,773700 WF,D,20241025,37.2,37.36,36.5901,36.79,48100 WFC,D,20241025,65.85,65.95,64.245,64.53,14855400 WFC-A,D,20241025,21.26,21.31,21.04,21.13,45100 WFC-C,D,20241025,20.11,20.2,19.87,19.91,130200 WFC-D,D,20241025,19.68,19.76,19.48,19.55,65800 WFC-L,D,20241025,1252.26,1252.26,1239.86,1239.86,5100 WFC-Y,D,20241025,25.04,25.11,24.915,24.92,21900 WFC-Z,D,20241025,21.23,21.2899,21.03,21.08,110400 WFG,D,20241025,95.67,99.97,95.17,97.33,293700 WGO,D,20241025,52.7,54.8582,52.7,53.52,1092800 WH,D,20241025,89.99,91.93,89.77,90.63,1355700 WHD,D,20241025,59.29,59.46,58.24,58.28,437800 WHG,D,20241025,15.93,16.1,15.09,15.95,21800 WHR,D,20241025,109.62,110.21,103.82,104.05,1547000 WIA,D,20241025,8.32,8.32,8.265,8.28,31400 WINN,D,20241025,26.23,26.45,26.14,26.22,73600 WIT,D,20241025,6.59,6.59,6.54,6.56,2871600 WIW,D,20241025,8.69,8.69,8.6601,8.68,108900 WK,D,20241025,79.11,79.83,78.535,78.78,138300 WKC,D,20241025,27.5,29.37,26.375,26.4,3062700 WLK,D,20241025,134.93,135.16,132.46,132.73,419600 WLKP,D,20241025,22.61,22.6799,22.44,22.46,14200 WLTG,D,20241025,29.35,29.36,29.2875,29.2875,900 WLY,D,20241025,49.55,49.975,49.26,49.3,195900 WLYB,D,20241025,49.24,49.27,49.24,49.27,300 WM,D,20241025,209.22,209.78,206.46,206.8,1069900 WMB,D,20241025,52.81,52.85,52.205,52.5,5595800 WMK,D,20241025,64.38,64.38,63.45,64.08,47300 WMS,D,20241025,151.29,153.37,148.84,150.07,234000 WMT,D,20241025,83.2,83.3,82.435,82.51,8959400 WNC,D,20241025,17.05,17.99,16.89,17.98,837000 WNS,D,20241025,46.9,47.34,46.38,47.21,998300 WOLF,D,20241025,15.1,15.58,14.75,14.86,7287900 WOR,D,20241025,38.83,39.31,38.7,38.82,222300 WOW,D,20241025,5.16,5.425,5.08,5.32,770100 WPC,D,20241025,58.68,58.8924,57.15,57.28,975300 WPM,D,20241025,66.57,67.09,66.1,66.13,1261200 WPP,D,20241025,53.54,53.64,53,53.06,164700 WRB,D,20241025,59.19,59.355,57.93,58.16,1826100 WRB-E,D,20241025,25.1699,25.1699,25.03,25.08,5900 WRB-F,D,20241025,23.26,23.36,23.0298,23.16,8100 WRB-G,D,20241025,19.93,20.01,19.74,19.74,3800 WRB-H,D,20241025,20.07,20.23,19.75,19.85,24500 WRBY,D,20241025,17.29,17.485,17.04,17.12,1115000 WS,D,20241025,35.89,36.815,35.645,36.54,232300 WSM,D,20241025,139.22,139.22,134.46,134.76,1617400 WSO,D,20241025,481.93,482.64,473.78,475.9,141200 WSR,D,20241025,14.36,14.37,14.17,14.17,105800 WST,D,20241025,328,330.64,305.685,307.92,1538200 WT,D,20241025,10.89,10.91,10.1333,10.47,2667500 WTI,D,20241025,2.14,2.19,2.13,2.15,820900 WTM,D,20241025,1839.5,1839.5,1811.43,1815.94,6200 WTRG,D,20241025,39.7,39.7,38.78,38.84,1143400 WTS,D,20241025,200.53,200.53,196.075,197.04,110500 WTTR,D,20241025,10.91,11.23,10.87,11.14,811400 WU,D,20241025,11.2,11.3143,11.155,11.17,5281200 WWW,D,20241025,15.95,16.04,15.71,15.81,764600 WY,D,20241025,31.97,32.238,31.25,31.8,4276900 X,D,20241025,39.63,39.6598,38.16,38.79,2364000 XFL-A,D,20241025,25.05,25.06,25.02,25.02,2000 XFLT,D,20241025,6.86,6.87,6.84,6.86,749700 XHR,D,20241025,14.72,14.78,14.5,14.55,320200 XIN,D,20241025,3.65,3.95,3.585,3.75,22400 XOM,D,20241025,120.2,120.43,119.315,119.49,10714500 XPER,D,20241025,9.36,9.49,9.35,9.37,185000 XPEV,D,20241025,10.76,11.4199,10.69,11.13,17562500 XPO,D,20241025,113.76,119.28,113.07,117.7,2099800 XPOF,D,20241025,12.2,12.47,11.83,12.47,212800 XPRO,D,20241025,14.21,14.21,13.36,13.37,1725400 XYF,D,20241025,6.685,6.92,6.61,6.704,8400 XYL,D,20241025,131.48,131.77,130.02,130.42,643800 YALA,D,20241025,4.11,4.1699,4.11,4.13,63900 YELP,D,20241025,34,34.32,33.61,33.65,544200 YETI,D,20241025,36.82,37.17,35.66,35.7,1240600 YEXT,D,20241025,6.92,6.985,6.795,6.85,441600 YMM,D,20241025,9.1,9.18,8.95,8.98,3824500 YOU,D,20241025,36.5,36.9999,35.38,35.48,1511300 YPF,D,20241025,25.2,26,24.96,25.65,2113700 YRD,D,20241025,5.61,5.93,5.6,5.66,105600 YSG,D,20241025,3.66,3.695,3.5,3.5,475000 YUM,D,20241025,134.06,134.37,132.83,133.04,956600 YUMC,D,20241025,43.82,44.445,43.6,43.63,3246200 ZBH,D,20241025,102.96,103.67,102.24,102.35,1398100 ZEPP,D,20241025,3.32,3.465,3.3,3.37,10400 ZETA,D,20241025,26.19,26.98,25.9301,26.76,3236900 ZGN,D,20241025,8.06,8.08,7.99,8.03,603900 ZH,D,20241025,3.55,3.64,3.525,3.58,150400 ZIM,D,20241025,22.79,23.2,22.45,22.8,2289700 ZIP,D,20241025,9.44,9.53,9.02,9.16,355300 ZK,D,20241025,23.46,29.11,23.46,28.85,2669300 ZKH,D,20241025,3.6,3.73,3.56,3.65,52300 ZTO,D,20241025,23.97,24.365,23.65,24.23,2073600 ZTR,D,20241025,6.02,6.0307,5.89,5.91,477700 ZTS,D,20241025,181.49,182.03,179.67,180.01,2623200 ZUO,D,20241025,9.89,9.9,9.86,9.86,1297100 ZVIA,D,20241025,1.24,1.24,1.13,1.13,171800 ZWS,D,20241025,36.52,36.69,35.91,35.97,920600