,,,,,,, A,D,20241028,131.75,132.23,130.34,131.54,1739800 AA,D,20241028,41.05,41.52,40.03,41.41,4317800 AAC.T,D,20241028,0.2,0.22,0.1995,0.22,22800 AACT,D,20241028,10.88,10.8953,10.86,10.8953,33300 AAM,D,20241028,10.04,10.045,10.03,10.045,116900 AAM.U,D,20241028,10.08,10.1,10.07,10.1,2800 AAP,D,20241028,36.86,37.82,36.75,37.09,2728200 AAT,D,20241028,27.73,28.055,27.43,27.45,234600 AB,D,20241028,38.45,38.73,37.89,37.99,373100 ABBV,D,20241028,188.09,190.14,187.52,189.68,5383700 ABCB,D,20241028,62.01,63.57,62.01,63.18,387400 ABEV,D,20241028,2.29,2.3,2.27,2.28,17416600 ABG,D,20241028,225.1,228.51,221.25,225.58,830700 ABM,D,20241028,53.34,53.955,53.21,53.71,389100 ABR,D,20241028,15.2,15.3041,15.12,15.19,1292600 ABR-D,D,20241028,19.67,19.8179,19.6001,19.73,22900 ABR-E,D,20241028,19.96,20.0953,19.96,19.97,4200 ABR-F,D,20241028,20.39,20.4,20.15,20.36,18000 ABT,D,20241028,114.77,114.83,113.5501,114.07,4104700 AC,D,20241028,35.69,36.6,35.69,36.09,6100 ACA,D,20241028,95.52,96.835,95.06,95.42,259200 ACCO,D,20241028,4.84,5.03,4.84,4.94,784700 ACEL,D,20241028,11.3,11.43,11.3,11.36,130500 ACH.W,D,20241028,0.33,0.375,0.32,0.353,161700 ACHR,D,20241028,3.13,3.43,3.13,3.41,21890400 ACI,D,20241028,18.45,18.45,18.335,18.34,2299000 ACM,D,20241028,105.17,106.17,104.8305,105.93,451600 ACN,D,20241028,364,366.99,360.39,361.32,2717700 ACP,D,20241028,6.47,6.5,6.46,6.5,492900 ACP-A,D,20241028,24.3834,24.3834,24.3834,24.3834,100 ACR,D,20241028,15.15,15.3199,15.12,15.12,25300 ACR-C,D,20241028,24.89,24.89,24.83,24.83,5400 ACR-D,D,20241028,23.14,23.14,22.73,22.8173,2000 ACRE,D,20241028,6.49,6.56,6.44,6.46,298300 ACV,D,20241028,21.04,21.1505,20.92,20.92,41600 ADC,D,20241028,74.83,75.25,74.22,74.45,1533500 ADC-A,D,20241028,20.99,21.08,20.6056,20.69,27400 ADCT,D,20241028,3,3.1,2.9901,3.06,261100 ADM,D,20241028,56.5,57.45,56.45,57.24,1878700 ADNT,D,20241028,21,21.62,20.86,21.47,403400 ADT,D,20241028,7.42,7.46,7.29,7.37,39911600 ADX,D,20241028,21.79,22,21.78,21.8,320900 AEE,D,20241028,88.21,88.55,88.02,88.12,693500 AEFC,D,20241028,22.04,22.05,21.92,21.98,25700 AEG,D,20241028,6.36,6.43,6.36,6.41,2352200 AEM,D,20241028,86.49,87.38,86.22,86.76,1805200 AEO,D,20241028,20.07,20.475,19.98,20.33,5353500 AER,D,20241028,96.27,96.88,95.9282,96.09,1224000 AES,D,20241028,17.07,17.37,17.0341,17.05,5239400 AESI,D,20241028,19.65,20.16,19.63,20.02,771200 AEV.W,D,20241028,0.06,0.06,0.053,0.0564,7600 AEVA,D,20241028,4.14,4.58,4.03,4.48,406200 AFB,D,20241028,11.26,11.33,11.235,11.235,53300 AFG,D,20241028,130.72,131.29,129.93,129.97,192700 AFGB,D,20241028,24.78,24.81,24.7,24.7,5200 AFGC,D,20241028,22.5,22.78,22.4,22.64,5700 AFGD,D,20241028,24.54,24.72,24.43,24.69,2400 AFGE,D,20241028,20.22,20.33,20.15,20.25,5800 AFL,D,20241028,110,110.585,109.49,109.79,2162700 AG,D,20241028,7.58,7.77,7.58,7.66,7330900 AGCO,D,20241028,100.85,102.74,100.85,101.89,529700 AGD,D,20241028,10.41,10.41,10.32,10.35,52600 AGI,D,20241028,20.72,20.815,20.445,20.5,2258600 AGL,D,20241028,2.64,2.79,2.62,2.7,2416400 AGM,D,20241028,184.87,186.56,184.45,186,28700 AGM-D,D,20241028,24.3,24.3,24.24,24.24,400 AGM-E,D,20241028,24.09,24.09,23.91,23.91,3200 AGM-F,D,20241028,22.21,22.5999,22.06,22.06,4500 AGM-G,D,20241028,21.28,21.28,20.64,20.78,31800 AGM.A,D,20241028,142.14,145.475,142.14,145.475,1200 AGO,D,20241028,83.7,85.28,83.7,84.76,213300 AGR,D,20241028,35.74,35.8054,35.74,35.79,297300 AGRO,D,20241028,11.78,11.79,11.62,11.66,470700 AGS,D,20241028,11.58,11.61,11.58,11.61,210900 AGX,D,20241028,127.14,132.2349,125.23,131.2,352200 AHH,D,20241028,11.1,11.105,11.025,11.04,534800 AHH-A,D,20241028,24.19,24.2,23.95,24.1,9400 AHL-C,D,20241028,26.02,26.46,26.01,26.2,13400 AHL-D,D,20241028,21.38,21.41,20.82,21.37,7600 AHL-E,D,20241028,21.25,21.2999,20.62,21.14,6600 AHR,D,20241028,26,26.25,25.93,25.96,1056300 AHT,D,20241028,5.73,6.33,5.31,6.1,121900 AHT-D,D,20241028,16.32,16.94,16.29,16.7,3800 AHT-F,D,20241028,14.52,15.11,14.3,15.11,400 AHT-G,D,20241028,15.38,15.39,15.11,15.11,2200 AHT-H,D,20241028,15.18,15.31,14.86,15.31,1000 AHT-I,D,20241028,14.94,14.94,14.94,14.94,100 AI,D,20241028,25.52,26.5,25.52,26.34,2319300 AIFD,D,20241028,27.99,27.99,27.819,27.819,10400 AIG,D,20241028,77.44,78.02,77.325,77.48,3390000 AIN,D,20241028,71.77,73.07,71.65,72.25,298000 AIO,D,20241028,22.31,22.36,22.21,22.29,45500 AIR,D,20241028,61.57,61.69,60.8,60.85,209500 AIT,D,20241028,234.02,234.02,231.46,233.39,172400 AIV,D,20241028,8.77,8.815,8.67,8.71,537500 AIZ,D,20241028,193.21,194.99,192.72,194.23,223000 AIZN,D,20241028,22.52,22.62,22.27,22.62,7700 AJG,D,20241028,286.55,287.53,283.6,285.99,1008100 AJX,D,20241028,3.25,3.34,3.17,3.21,147900 AKA,D,20241028,25.48,25.537,24.84,25.18,4000 AKO.A,D,20241028,13.75,14.16,13.75,13.88,2700 AKO.B,D,20241028,18.85,18.94,18.32,18.34,7700 AKR,D,20241028,24.39,24.74,24.155,24.6,1632100 AL,D,20241028,45,45.59,44.69,44.97,673500 ALB,D,20241028,93.9,99.5,93.67,98.14,2383600 ALB-A,D,20241028,44.74,46.57,44.74,45.96,34900 ALC,D,20241028,94.94,95.14,94.5513,94.87,523000 ALE,D,20241028,64.4,64.55,64.26,64.29,166200 ALEX,D,20241028,18.75,18.92,18.68,18.92,278500 ALG,D,20241028,172.5,176.0475,172.5,174.16,42000 ALIT,D,20241028,7.05,7.22,7.05,7.18,5098800 ALK,D,20241028,46.97,47.45,46.75,47.1,1836200 ALL,D,20241028,189,189.94,188.25,189.21,1778200 ALL-B,D,20241028,26.11,26.2,26.1,26.1,32800 ALL-H,D,20241028,23.83,23.9,23.54,23.74,76300 ALL-I,D,20241028,22.34,22.42,22.21,22.28,13400 ALL-J,D,20241028,27.6,27.6,27.35,27.5,28200 ALLE,D,20241028,143.13,144.29,142.17,142.33,1372700 ALLY,D,20241028,34.59,35.21,34.46,35.12,2122900 ALSN,D,20241028,98.98,99.88,98.45,99.85,427400 ALTG,D,20241028,6.25,6.8,6.25,6.7,331800 ALTM,D,20241028,5.47,5.49,5.45,5.48,11035000 ALUR,D,20241028,0.78,0.7875,0.7324,0.7541,85400 ALV,D,20241028,95.45,97.29,94.94,97.08,815300 ALX,D,20241028,227.71,228.15,227.2,228.15,4500 AM,D,20241028,14.82,14.95,14.75,14.88,2200000 AMB.T,D,20241028,0.08,0.1,0.0775,0.0775,15700 AMBC,D,20241028,11.4,11.65,11.3115,11.44,255300 AMBP,D,20241028,3.73,3.765,3.63,3.66,2707100 AMC,D,20241028,4.36,4.53,4.32,4.44,8438500 AMCR,D,20241028,11.07,11.14,11.02,11.08,5557400 AME,D,20241028,168.46,169.03,167.77,168.05,1044800 AMG,D,20241028,193,195.55,191.9,194.81,128400 AMH,D,20241028,38.48,38.65,38.12,38.24,2291200 AMH-G,D,20241028,24.37,24.891,24.37,24.75,3700 AMH-H,D,20241028,25.01,25.202,24.97,25.1,5000 AMN,D,20241028,39.84,41.31,39.84,40,437900 AMP,D,20241028,509.72,515.15,508.35,513.4,347700 AMP.V,D,20241028,0.1111,0.1499,0.0925,0.1499,8000 AMPS,D,20241028,3.48,3.825,3.44,3.77,1486300 AMPX,D,20241028,1.36,1.42,1.28,1.39,1458900 AMPY,D,20241028,6.54,6.625,6.4815,6.57,204800 AMR,D,20241028,206.01,212.1599,206.01,209.14,122700 AMRC,D,20241028,31.09,33.1,30.9766,31.74,219800 AMT,D,20241028,225.33,225.64,221.84,222.22,1934900 AMTB,D,20241028,21.11,22,21.11,22,300300 AMTD,D,20241028,1.33,1.39,1.33,1.33,31200 AMTM,D,20241028,29.69,30.91,29.69,30.88,964400 AMWL,D,20241028,9.54,9.94,9.54,9.93,30400 AMX,D,20241028,16.64,16.8,16.56,16.72,1053300 AN,D,20241028,156,159.56,155.27,158.03,908900 ANET,D,20241028,399.86,400.5,390.78,392.38,1031700 ANF,D,20241028,142.24,144.5,137.8,137.92,1531000 ANG-A,D,20241028,25.16,25.16,25.04,25.07,7600 ANG-B,D,20241028,24.97,25.18,24.97,25.08,5500 ANRO,D,20241028,4.41,4.5,4.16,4.22,714700 ANVS,D,20241028,9.87,10.54,9.66,9.7,361700 AOD,D,20241028,8.91,8.9501,8.88,8.88,265500 AOMN,D,20241028,25.11,25.3399,25.1,25.17,10500 AOMR,D,20241028,9.38,9.38,9.23,9.25,96000 AON,D,20241028,379.55,380.71,370.49,371.71,1020000 AORT,D,20241028,26.51,26.78,26.35,26.46,100000 AOS,D,20241028,77.33,78.25,76.94,77,710200 AP,D,20241028,1.98,2.01,1.9486,1.97,14800 APAM,D,20241028,44.05,44.52,43.7,44.48,264800 APD,D,20241028,319.96,319.96,315.48,318.26,1185600 APG,D,20241028,33.05,33.23,32.825,32.87,2230000 APH,D,20241028,70.31,70.33,68.49,68.68,7116300 APLE,D,20241028,15,15.165,14.99,15.1,1290400 APO,D,20241028,144.04,145.2,143.29,144.84,1941700 APO-A,D,20241028,76.53,77.23,76.53,77.23,80500 APOS,D,20241028,27.11,27.19,27.02,27.16,23000 APTV,D,20241028,69.67,70.97,69.36,70.4,2309700 AQN,D,20241028,4.98,5.04,4.96,5.01,2516500 AQNB,D,20241028,25.56,25.64,25.5401,25.63,5100 AR,D,20241028,27.1,27.65,26.88,27.41,3565800 ARC,D,20241028,3.44,3.44,3.42,3.42,132600 ARCH,D,20241028,142.74,145.24,142.7,144.59,165100 ARCO,D,20241028,9.04,9.33,9.0307,9.28,945800 ARDC,D,20241028,15.11,15.14,15.0101,15.13,103000 ARDT,D,20241028,18.01,18.25,17.65,18.04,170400 ARE,D,20241028,113.9,114.53,112.63,112.72,1188000 ARE-B,D,20241028,54.7,54.83,54.4,54.53,287300 ARES,D,20241028,170.68,171.7739,170.4,170.98,781500 ARG-A,D,20241028,24.8,24.82,24.76,24.78,14000 ARGD,D,20241028,22.08,22.22,22.04,22.17,34700 ARI,D,20241028,8.86,8.92,8.805,8.85,1425100 ARIS,D,20241028,15.06,15.23,14.46,15.14,456700 ARL,D,20241028,13.92,14.625,13.92,14.5,2200 ARLO,D,20241028,11.05,11.17,10.955,10.99,415700 ARMK,D,20241028,37.85,38.52,37.81,38.21,2450100 AROC,D,20241028,19.97,20.515,19.84,20.48,1376000 ARR,D,20241028,19.46,19.46,18.83,19.1,3037200 ARR-C,D,20241028,23.33,23.34,23.2,23.27,9900 ARW,D,20241028,133.29,135.14,133.08,133.82,318400 AS,D,20241028,18.29,18.58,17.9,17.98,1111700 ASA,D,20241028,22.22,22.32,22.13,22.25,29000 ASAI,D,20241028,6.52,6.705,6.51,6.57,589300 ASAN,D,20241028,12,12.23,11.91,12,1186000 ASB,D,20241028,23.16,23.84,22.88,23.78,1480200 ASB-E,D,20241028,23.16,23.232,22.74,22.76,33700 ASB-F,D,20241028,21.65,21.8,21.61,21.64,5100 ASBA,D,20241028,24.85,24.8899,24.81,24.86,13300 ASC,D,20241028,14.6,14.6,14.3246,14.42,688700 ASG,D,20241028,5.66,5.6888,5.64,5.66,141600 ASGI,D,20241028,20.02,20.12,19.96,20.08,162800 ASGN,D,20241028,93.66,94.62,93.47,93.93,211500 ASH,D,20241028,84.42,85.83,84.35,85.55,296700 ASIX,D,20241028,29,29.515,28.56,29.01,142700 ASPN,D,20241028,19.25,20.19,19.2201,19.47,1834600 ASR,D,20241028,267.28,280.66,266.24,278.51,59900 ASX,D,20241028,10.41,10.41,10.135,10.15,4417300 ATC-D,D,20241028,25.37,25.475,25.37,25.3999,9000 ATC-H,D,20241028,25.35,25.48,25.35,25.3534,14100 ATEN,D,20241028,14.63,14.68,14.53,14.56,228100 ATGE,D,20241028,72.54,74.48,72.085,73.33,530800 ATH-A,D,20241028,25.09,25.36,24.9901,25.23,29000 ATH-B,D,20241028,22.68,22.79,22.355,22.41,10200 ATH-C,D,20241028,25.08,25.13,25.06,25.13,55600 ATH-D,D,20241028,19.3,19.7,19.3,19.65,30200 ATH-E,D,20241028,26.79,26.79,26.54,26.67,19600 ATHM,D,20241028,28.92,29.94,28.905,29.62,241400 ATHS,D,20241028,25.69,25.69,25.46,25.53,31500 ATI,D,20241028,61.75,63.3,61.3,63.22,1734500 ATIP,D,20241028,5.82,5.9,5.75,5.89,1500 ATKR,D,20241028,86.2,88.26,86.185,88.21,432300 ATMU,D,20241028,39.76,40.1,39.47,39.88,501000 ATO,D,20241028,141.27,141.995,140.89,141.49,591100 ATR,D,20241028,169.9,171.41,168.76,169.1,349900 ATS,D,20241028,30.34,30.63,29.94,30.61,137700 ATUS,D,20241028,2.58,2.65,2.55,2.57,3612400 AU,D,20241028,28.99,29.27,28.64,28.69,2654300 AUB,D,20241028,37.17,38.15,36.95,38.06,1148100 AUB-A,D,20241028,24.94,25.02,24.66,24.8132,18500 AUNA,D,20241028,6.92,7.03,6.91,6.96,15600 AVA,D,20241028,38.01,38.29,37.8906,38.19,236400 AVAL,D,20241028,2.06,2.06,1.99,2.03,77400 AVB,D,20241028,227.71,229.17,227.12,228.8,648700 AVD,D,20241028,5.41,5.525,5.41,5.42,215600 AVK,D,20241028,11.24,11.31,11.2041,11.22,187300 AVNS,D,20241028,22.46,22.86,22.46,22.62,130500 AVNT,D,20241028,48.44,49,48.44,48.92,308800 AVTR,D,20241028,22.77,23.03,22.435,22.64,4587900 AVY,D,20241028,208.65,209.28,206.74,207.03,598800 AWF,D,20241028,10.96,10.98,10.9,10.9,137800 AWI,D,20241028,137.15,138.34,135.555,137.3,412000 AWK,D,20241028,138.89,139.895,138.18,138.79,564800 AWP,D,20241028,4.41,4.45,4.39,4.4,211200 AWR,D,20241028,82.99,84.15,82.915,83.27,146100 AX,D,20241028,65.83,67.74,65.83,67.03,321600 AXL,D,20241028,6.05,6.31,6.03,6.3,2532000 AXP,D,20241028,269.24,271.97,267.675,271.47,2336800 AXR,D,20241028,29.81,30.58,29.7438,30,15400 AXS,D,20241028,80.07,81.27,80.07,80.76,784600 AXS-E,D,20241028,22.33,22.44,22.1301,22.26,20900 AXTA,D,20241028,35.51,35.77,35.365,35.59,2137600 AYI,D,20241028,305.12,307.49,303.95,306.02,236900 AZEK,D,20241028,43.01,43.89,42.68,43.77,1795000 AZO,D,20241028,3126.12,3139.28,3078.47,3105.93,109900 AZUL,D,20241028,3.06,3.31,3.05,3.21,2821600 AZZ,D,20241028,77.58,78.46,77.56,78.07,89600 B,D,20241028,47.1,47.12,46.62,46.78,828900 BA,D,20241028,153.5,155.2,150.61,150.69,20992400 BABA,D,20241028,99.03,101.05,98.78,99.93,16044300 BAC,D,20241028,42.07,42.745,42.005,42.62,24527600 BAC-B,D,20241028,25.53,25.57,25.45,25.55,50600 BAC-E,D,20241028,24.56,24.7,24.455,24.49,18000 BAC-K,D,20241028,25.2,25.2699,25.06,25.17,32900 BAC-L,D,20241028,1246.1,1248.57,1227.145,1230.98,12000 BAC-M,D,20241028,24.32,24.46,24.19,24.3,381800 BAC-N,D,20241028,22.71,22.75,22.52,22.59,110500 BAC-O,D,20241028,20.14,20.1411,19.9128,20,51700 BAC-P,D,20241028,19.01,19.11,18.8949,18.98,27900 BAC-Q,D,20241028,19.77,19.79,19.53,19.69,72400 BAC-S,D,20241028,22.2,22.2,21.92,22.09,48900 BAH,D,20241028,184.08,186.06,182.015,186,1493100 BAK,D,20241028,6.28,6.345,6.22,6.32,407200 BALL,D,20241028,64.57,65.06,64.44,64.59,1291900 BALY,D,20241028,17.4,17.43,17.37,17.39,270500 BAM,D,20241028,52.61,53.5,52.52,53.38,974300 BAN-F,D,20241028,24.14,24.3599,24.02,24.08,29000 BANC,D,20241028,15.36,15.86,15.33,15.84,2344100 BAP,D,20241028,189.54,193.25,188.46,191.89,193400 BARK,D,20241028,1.32,1.4,1.32,1.4,659900 BAX,D,20241028,36.23,36.47,35.995,36.01,1886500 BB,D,20241028,2.41,2.47,2.4,2.41,5943300 BBA.W,D,20241028,0.18,0.18,0.17,0.18,9500 BBAI,D,20241028,1.61,1.75,1.59,1.73,5505300 BBAR,D,20241028,13.6,14.45,13.6,13.81,1424500 BBD,D,20241028,2.65,2.66,2.63,2.64,19898100 BBDC,D,20241028,9.85,9.91,9.8496,9.9,227300 BBDO,D,20241028,2.32,2.33,2.295,2.3,43000 BBN,D,20241028,16.61,16.64,16.41,16.5,374500 BBU,D,20241028,21.75,21.92,21.12,21.52,19900 BBUC,D,20241028,23.87,24.01,23.24,23.71,33800 BBVA,D,20241028,9.69,9.85,9.675,9.85,1245900 BBW,D,20241028,37.35,39.065,37.19,38.79,247600 BBWI,D,20241028,30.38,30.57,29.42,29.45,4518100 BBY,D,20241028,93.25,93.97,91.51,91.54,2197700 BC,D,20241028,81.62,82.51,80.9,82.05,490000 BC-A,D,20241028,25.07,25.1354,24.975,25,2000 BC-B,D,20241028,25.1,25.1,24.9101,25.1,2400 BC-C,D,20241028,24.85,24.96,24.6306,24.96,9200 BCAT,D,20241028,16.1,16.19,15.71,15.82,602100 BCC,D,20241028,136.43,138.72,136.3901,138.62,157900 BCE,D,20241028,32.75,33.02,32.64,32.69,1097000 BCH,D,20241028,24.59,24.69,24.1,24.24,165600 BCO,D,20241028,102.4,104.6,102.4,104.41,207700 BCS,D,20241028,12.45,12.73,12.43,12.68,9169800 BCSF,D,20241028,16.78,16.84,16.7164,16.78,99100 BCX,D,20241028,9.38,9.46,9.38,9.43,200100 BDC,D,20241028,118.27,118.79,117.5,118.5,202200 BDJ,D,20241028,8.78,8.82,8.72,8.82,353300 BDN,D,20241028,5.23,5.369,5.19,5.32,1698800 BDX,D,20241028,238.6,240.9,237.87,238.91,925100 BE,D,20241028,9.49,10.265,9.46,10.15,6235200 BEKE,D,20241028,21.19,22.3,21.15,22.08,13272500 BEN,D,20241028,20.54,20.945,20.525,20.78,3709400 BEP,D,20241028,28.03,28.13,27.12,27.21,310000 BEP-A,D,20241028,21.45,21.4956,21,21,1400 BEPC,D,20241028,33.67,33.84,32.54,32.54,718000 BEPH,D,20241028,17.23,17.47,17.23,17.47,12600 BEPI,D,20241028,18.04,18.04,17.74,17.88,7400 BEPJ,D,20241028,25.58,25.82,25.56,25.68,25600 BERY,D,20241028,68.05,69.91,68.03,69.8,623700 BEST,D,20241028,2.7,2.71,2.69,2.69,19800 BF.A,D,20241028,47.61,48.08,47.39,47.5,43900 BF.B,D,20241028,48.69,48.97,48.2,48.35,1512200 BFA.W,D,20241028,0.0121,0.0199,0.012,0.0199,2200 BFAC,D,20241028,11.13,11.14,11.13,11.13,87800 BFAM,D,20241028,130.68,131.8,129.52,130.79,296100 BFH,D,20241028,49.23,51.42,49.21,51.25,647700 BFK,D,20241028,10.23,10.232,10.17,10.18,215500 BFL.W,D,20241028,0.0791,0.08,0.07,0.077,90100 BFLY,D,20241028,1.81,1.97,1.782,1.89,2755900 BFS,D,20241028,39.69,39.97,39.63,39.66,24000 BFS-D,D,20241028,23.05,23.05,22.84,22.84,1000 BFS-E,D,20241028,23.35,23.35,23.35,23.35,100 BFZ,D,20241028,12.07,12.07,11.85,11.86,59200 BG,D,20241028,90,90.4673,89.4,89.87,1722000 BGB,D,20241028,12.29,12.3,12.27,12.27,141500 BGH,D,20241028,15.4,15.4,15.26,15.29,48700 BGR,D,20241028,12.9,13.0246,12.89,12.96,122300 BGS,D,20241028,8.27,8.6,8.27,8.58,736500 BGSF,D,20241028,7.91,7.9952,7.8155,7.85,14700 BGT,D,20241028,13.03,13.145,12.92,13.09,113400 BGX,D,20241028,12.59,12.7,12.59,12.6,57200 BGY,D,20241028,5.68,5.705,5.67,5.68,217500 BH,D,20241028,172.96,173,171.97,172.61,800 BHC,D,20241028,8.06,8.23,8.05,8.19,1143400 BHE,D,20241028,45,45.2699,44.76,45.17,181700 BHK,D,20241028,11.53,11.55,11.46,11.46,115400 BHLB,D,20241028,27.29,27.95,27.1762,27.75,200800 BHP,D,20241028,56.73,57.18,56.65,57.12,1706600 BHR,D,20241028,3.01,3.025,2.94,2.95,156400 BHR-B,D,20241028,14.56,14.9012,14.51,14.6165,1300 BHR-D,D,20241028,21.49,21.51,21.31,21.4,13900 BHV,D,20241028,11.07,11.08,11.04,11.04,2700 BHVN,D,20241028,53.24,54.6299,51.56,51.75,728800 BIGZ,D,20241028,7.53,7.65,7.53,7.63,619800 BILL,D,20241028,55.26,57.27,55.01,56.69,1347300 BIO,D,20241028,323.5,329.34,319.745,328.59,177900 BIP,D,20241028,35.86,36.3,35.41,35.46,293800 BIP-A,D,20241028,20.32,20.33,20.3,20.3,800 BIP-B,D,20241028,19.5,19.96,19.47,19.96,3300 BIPC,D,20241028,43.69,44.135,43.53,43.86,298100 BIPH,D,20241028,19.59,19.87,19.59,19.79,4500 BIPI,D,20241028,19.61,19.665,19.37,19.6,8400 BIPJ,D,20241028,25.3439,25.48,25.3439,25.46,5100 BIRK,D,20241028,49.76,50.3,48.5,48.52,1203700 BIT,D,20241028,14.74,14.85,14.74,14.79,147100 BJ,D,20241028,85.06,85.78,84.56,85.33,937100 BK,D,20241028,75.72,76.98,75.545,76.51,3847600 BKD,D,20241028,6.22,6.35,6.15,6.31,981600 BKE,D,20241028,42.77,43.2,42.58,43.11,239600 BKH,D,20241028,60.14,60.6,59.71,60.35,299800 BKK.W,D,20241028,0.09,0.09,0.09,0.09,1100 BKKT,D,20241028,11.1,12.09,11.1,11.68,106800 BKN,D,20241028,12.58,12.698,12.3901,12.46,20500 BKS.W,D,20241028,0.0359,0.0359,0.0311,0.0351,62100 BKSY,D,20241028,6.48,6.9547,6.41,6.89,953200 BKT,D,20241028,12.03,12.03,11.83,11.85,61600 BKU,D,20241028,35.19,36.01,34.945,35.83,935300 BKV,D,20241028,18.07,18.1,17.61,17.71,131700 BLCO,D,20241028,20.47,20.71,20.34,20.37,214800 BLD,D,20241028,372.05,380.93,367.56,370.55,363700 BLDR,D,20241028,183.17,186.655,182.88,184.8,839200 BLE,D,20241028,10.88,10.88,10.81,10.82,112900 BLK,D,20241028,982,989.45,979.01,986.22,329500 BLND,D,20241028,3.42,3.49,3.371,3.44,1796000 BLW,D,20241028,14.35,14.37,14.25,14.29,99500 BLX,D,20241028,32.84,33.6399,32.81,33.1,163700 BMA,D,20241028,79.41,82.16,78.75,79.11,307200 BME,D,20241028,40.73,40.96,40.7001,40.84,25100 BMEZ,D,20241028,15.62,15.7199,15.55,15.55,228700 BMI,D,20241028,204.1,205.46,202.62,204.35,153800 BML-G,D,20241028,22.67,22.87,22.63,22.72,7600 BML-H,D,20241028,22.83,22.83,22.6515,22.68,21200 BML-J,D,20241028,24,24.23,23.7601,23.84,40400 BML-L,D,20241028,24.21,24.34,24.2082,24.22,12000 BMN,D,20241028,24.7,24.89,24.7,24.73,7600 BMO,D,20241028,92.73,93.66,92.73,93.5,4275500 BMY,D,20241028,51.95,52.755,51.81,52.64,8528800 BN,D,20241028,54.13,54.74,53.91,54.68,1556400 BNED,D,20241028,10.13,10.315,10.05,10.17,84300 BNH,D,20241028,18.3,18.32,18.04,18.24,14300 BNJ,D,20241028,17.52,17.52,17.11,17.38,8400 BNL,D,20241028,17.93,18.1,17.83,18.05,999500 BNS,D,20241028,51.79,52.13,51.75,51.98,1223000 BNT,D,20241028,54.09,54.73,54.09,54.59,5400 BNY,D,20241028,10.69,10.69,10.6001,10.61,48400 BOC,D,20241028,15.46,15.6444,15.3142,15.49,132500 BODI,D,20241028,6.43,6.77,6.3455,6.69,11900 BOE,D,20241028,11.36,11.4,11.35,11.37,69500 BOH,D,20241028,68,72.68,67.455,72.37,749000 BOH-A,D,20241028,17.3,17.39,17.2,17.37,36000 BOH-B,D,20241028,26.54,26.6599,26.53,26.62,30900 BOND,D,20241028,92.11,92.15,91.8181,91.97,244800 BOOT,D,20241028,159.59,162.46,159.48,161.22,1285500 BORR,D,20241028,4.35,4.46,4.17,4.45,7705900 BOW,D,20241028,29.6,29.97,29.0462,29.97,286000 BOWL,D,20241028,11.4,11.68,11.3,11.54,513800 BOX,D,20241028,32.3,32.3,31.98,32.01,774300 BP,D,20241028,30.78,31.13,30.72,31.05,11988800 BPT,D,20241028,1.17,1.17,1,1.09,447600 BR,D,20241028,215.13,216.11,212.91,213.7,378400 BRBR,D,20241028,64.72,65.48,64.575,65.1,653800 BRC,D,20241028,72.5,73.5,72.5,72.88,233400 BRCC,D,20241028,3.27,3.3099,3.24,3.27,402000 BRDG,D,20241028,10.52,10.81,10.52,10.67,261700 BRFS,D,20241028,4.4,4.52,4.38,4.49,3053300 BRK.A,D,20241028,683582.8,688839.5,681851,688354,1700 BRK.B,D,20241028,455.59,459.24,455,458.49,4103300 BRO,D,20241028,104.95,105.22,103,103.35,1909500 BROS,D,20241028,35.9,36.17,35.64,35.9,1347700 BRSP,D,20241028,5.31,5.33,5.235,5.3,671100 BRT,D,20241028,16.88,17.09,16.64,16.68,35900 BRW,D,20241028,7.43,7.44,7.39,7.43,116000 BRX,D,20241028,27.67,27.99,27.66,27.73,1907200 BSAC,D,20241028,20.62,20.77,20.53,20.6,334400 BSBR,D,20241028,5.05,5.09,5.05,5.06,126100 BSIG,D,20241028,26.04,26.525,26.01,26.44,110200 BSL,D,20241028,14.17,14.17,14.05,14.08,53700 BSM,D,20241028,14.85,14.87,14.57,14.67,543200 BST,D,20241028,36.39,36.5399,36.27,36.27,89000 BSTZ,D,20241028,20,20.25,20,20.05,211200 BSX,D,20241028,85,85.57,84.66,84.76,8882700 BTA,D,20241028,10.4,10.4046,10.27,10.27,31400 BTCM,D,20241028,2.64,2.99,2.61,2.95,148700 BTE,D,20241028,2.83,2.875,2.81,2.85,16571700 BTI,D,20241028,34.73,34.9598,34.67,34.91,2541400 BTO,D,20241028,33.46,34.2399,33.4063,34.09,32400 BTT,D,20241028,21.21,21.25,21.17,21.18,117400 BTU,D,20241028,24.25,25.15,24.21,25,1690900 BTZ,D,20241028,10.9,10.9,10.74,10.76,225300 BUD,D,20241028,64.43,64.72,64.33,64.39,1193800 BUI,D,20241028,23.42,23.6099,23.37,23.49,36900 BUR,D,20241028,13.55,13.78,13.55,13.64,410600 BURL,D,20241028,252.18,255.43,252.18,253.28,734700 BUXX,D,20241028,20.37,20.38,20.3501,20.38,58900 BV,D,20241028,16.16,16.62,16.16,16.43,255600 BVN,D,20241028,13.19,13.33,13.1201,13.15,345700 BW,D,20241028,2.35,2.59,2.31,2.53,1259100 BW-A,D,20241028,14.59,14.8989,14.55,14.69,9000 BWA,D,20241028,33.73,34.495,33.73,34.41,1447900 BWG,D,20241028,8.51,8.51,8.425,8.4336,57500 BWLP,D,20241028,13.3,13.39,13.205,13.3,267600 BWMX,D,20241028,12.81,13.03,12.61,12.68,33400 BWNB,D,20241028,22.32,22.32,22,22.22,2800 BWSN,D,20241028,23.96,23.99,23.85,23.94,3400 BWXT,D,20241028,123.43,125.1499,122.76,123.76,994300 BX,D,20241028,168.71,170.66,167.97,169.97,2141400 BXC,D,20241028,105.65,107.31,105.65,106.98,68800 BXMT,D,20241028,18.51,18.7964,18.46,18.56,1234800 BXMX,D,20241028,13.8,13.8099,13.74,13.74,87500 BXP,D,20241028,87.89,88.72,87.35,87.39,977700 BXSL,D,20241028,31.34,31.51,31.26,31.49,651000 BY,D,20241028,27.05,27.958,26.76,27.84,184800 BYD,D,20241028,69.5,72.185,69.5,71.65,1771500 BYM,D,20241028,11.54,11.675,11.42,11.44,61200 BYON,D,20241028,6.65,7.33,6.6,7,5957200 BZH,D,20241028,31.41,32.02,31.39,31.75,164000 C,D,20241028,62.35,64.35,62.22,64.16,14637600 C-N,D,20241028,30.73,30.89,30.6824,30.89,83700 CAAP,D,20241028,18.75,19.05,18.7,18.98,76200 CABO,D,20241028,347.08,350.165,343.26,344.31,51000 CACI,D,20241028,549.24,551.43,543.12,547.78,123600 CAD-A,D,20241028,22.71,22.79,22.6388,22.78,7600 CADE,D,20241028,33.48,33.98,33.3,33.83,929000 CAE,D,20241028,18.59,18.81,18.59,18.72,277100 CAF,D,20241028,13.12,13.13,12.94,13.11,38000 CAG,D,20241028,29.56,29.905,29.5,29.76,2426900 CAH,D,20241028,111.35,111.6554,110.3,110.87,1227000 CAL,D,20241028,28.96,30.73,28.79,30.69,586700 CALX,D,20241028,38.46,39.65,38.405,39.47,922000 CANG,D,20241028,2.21,2.61,2.21,2.49,554000 CAPL,D,20241028,21.58,21.69,21.33,21.36,12700 CARR,D,20241028,74.37,75.895,73.5,75.66,4732400 CARS,D,20241028,15.92,16.25,15.81,16.15,295000 CAT,D,20241028,388.39,391.57,387.37,390.61,3213900 CATO,D,20241028,5.88,6.35,5.7982,6.22,310500 CAVA,D,20241028,137,141.25,136.97,138.47,1917300 CB,D,20241028,289.53,290.8106,288.89,290.02,893400 CBL,D,20241028,26.86,27.27,26.86,27.08,73200 CBNA,D,20241028,20.94,21.2,20.85,21.15,11700 CBRE,D,20241028,132.78,133.41,131.3381,131.59,2427700 CBT,D,20241028,109.91,111.22,109.36,110.26,262200 CBU,D,20241028,58.66,61.22,57.7825,61,283800 CBZ,D,20241028,66.9,67.34,66.11,66.86,339400 CC,D,20241028,18.4,18.76,18.29,18.48,1160500 CCI,D,20241028,109.82,110.45,108.98,109.05,1727200 CCIA,D,20241028,25.75,25.85,25.75,25.77,1000 CCIF,D,20241028,8.25,8.25,8.215,8.23,86700 CCJ,D,20241028,53.26,55.75,53.05,55.17,4265300 CCK,D,20241028,94.04,95.73,93.66,95.08,706300 CCL,D,20241028,21.72,22.39,21.5501,21.92,32073400 CCM,D,20241028,7.25,8.07,7.205,7.45,7600 CCO,D,20241028,1.64,1.65,1.56,1.57,657600 CCRD,D,20241028,13.77,14.1,13.77,13.86,36500 CCS,D,20241028,91.36,92.5,90.77,91.32,246400 CCU,D,20241028,11.51,11.63,11.51,11.55,74200 CCZ,D,20241028,60.2,61.175,60.2,60.75,11400 CDE,D,20241028,6.73,6.9,6.72,6.74,6691600 CDLR,D,20241028,26.71,26.8294,26.45,26.45,25300 CDP,D,20241028,32.4,32.8,32.365,32.56,1499300 CDR-B,D,20241028,15.25,15.9999,15.2,15.545,900 CDR-C,D,20241028,14.21,14.32,13.9914,13.9914,4900 CDRE,D,20241028,37.42,37.45,37.06,37.29,146500 CE,D,20241028,129.78,130.505,129.095,129.97,418300 CEE,D,20241028,10.45,10.68,10.33,10.61,84700 CEIX,D,20241028,107.47,109.67,107.25,109.35,238700 CEL.P,D,20241028,0.0599,0.06,0.04,0.0575,1200 CEPU,D,20241028,11.31,11.5728,11.09,11.22,391300 CF,D,20241028,83.07,83.29,81.72,81.91,1907800 CFG,D,20241028,41.96,42.84,41.81,42.74,4163200 CFG-E,D,20241028,21.86,21.86,21.71,21.76,17600 CFG-H,D,20241028,27.23,27.23,27.13,27.15,23400 CFR,D,20241028,128.87,133.03,128.2634,132.35,648700 CFR-B,D,20241028,20.44,20.49,20.28,20.44,8800 CGA,D,20241028,1.97,1.97,1.86,1.8999,3900 CGAU,D,20241028,7.26,7.3,7.16,7.16,544400 CGV,D,20241028,13.13,13.23,13.13,13.2098,7200 CHCT,D,20241028,17.67,18.22,17.67,17.73,320800 CHD,D,20241028,101.3,101.59,100.54,101.05,1736900 CHE,D,20241028,604.34,613.735,604.34,608.85,80600 CHGG,D,20241028,1.59,1.715,1.59,1.71,3732800 CHH,D,20241028,141.78,143.69,140.61,140.84,335000 CHM-A,D,20241028,23.8558,23.95,23.6898,23.82,1500 CHM-B,D,20241028,24.9,24.9,24.71,24.75,4600 CHMI,D,20241028,3.41,3.415,3.3201,3.35,187700 CHN,D,20241028,12.57,12.7899,12.57,12.74,4800 CHPT,D,20241028,1.3,1.32,1.27,1.28,10592800 CHT,D,20241028,37.97,37.97,37.83,37.9,83800 CHWY,D,20241028,27.04,27.27,26.65,26.8,3001400 CI,D,20241028,317.26,318.25,313.595,314.92,1545500 CIA,D,20241028,4.88,5.24,4.76,4.85,193300 CIB,D,20241028,31.38,31.87,31.32,31.6,147500 CICB,D,20241028,25.7,25.95,25.68,25.83,320000 CIEN,D,20241028,63.41,64.83,63.17,64.09,1861800 CIF,D,20241028,1.76,1.76,1.74,1.7468,22000 CIG,D,20241028,1.95,1.96,1.94,1.94,13540500 CIG.C,D,20241028,2.5,2.5,2.5,2.5,600 CII,D,20241028,19.74,19.74,19.6138,19.65,32700 CIM,D,20241028,15.41,15.49,15.29,15.38,416200 CIM-A,D,20241028,23.88,23.9,23.88,23.9,1300 CIM-B,D,20241028,25.16,25.35,25,25.3,20600 CIM-C,D,20241028,23.35,23.4,23.15,23.375,15600 CIM-D,D,20241028,24.62,24.8297,24.62,24.7,23800 CIMN,D,20241028,25.65,25.73,25.625,25.73,8700 CIMO,D,20241028,25.8199,25.8199,25.65,25.8,9500 CINT,D,20241028,6.97,6.97,6.84,6.9,53400 CIO,D,20241028,5.58,5.66,5.48,5.49,130300 CIO-A,D,20241028,18.18,18.18,18.02,18.1,5100 CION,D,20241028,11.95,11.995,11.905,11.97,114100 CIVI,D,20241028,49.07,49.7,48.81,49.26,1509700 CL,D,20241028,95.22,96.61,95.22,95.74,4570800 CLB,D,20241028,18.76,19.26,18.67,19.18,239600 CLBR,D,20241028,10.29,10.29,10.29,10.29,5100 CLCO,D,20241028,10.62,10.78,10.53,10.59,252300 CLD-A,D,20241028,23.51,23.56,23.42,23.45,5600 CLDT,D,20241028,8.29,8.31,8.222,8.25,537000 CLF,D,20241028,13.21,13.71,13.17,13.67,10989900 CLH,D,20241028,254.71,257.825,253.285,256.52,173000 CLPR,D,20241028,6.52,6.83,6.476,6.63,183000 CLS,D,20241028,70.19,70.72,69.11,70.3,2928800 CLVT,D,20241028,6.51,6.665,6.48,6.54,2189600 CLW,D,20241028,27.18,28.06,26.81,26.85,193500 CLX,D,20241028,157.89,158.92,157.02,157.72,1062700 CM,D,20241028,62.98,63.53,62.76,63.3,696200 CMA,D,20241028,62.27,62.88,61.92,62.67,1227500 CMBT,D,20241028,15.02,15.04,14.81,14.84,79500 CMC,D,20241028,52.43,54.535,52.32,54.31,725900 CMCM,D,20241028,4.31,4.47,4.31,4.46,17000 CMG,D,20241028,59.85,61.25,59.84,60.6,12121400 CMI,D,20241028,331.74,335.56,329.6,334.66,588700 CMP,D,20241028,13.57,14.04,13.55,13.85,325700 CMR-B,D,20241028,25.9,25.9,25.83,25.83,300 CMR-D,D,20241028,26.5669,26.86,26.5669,26.86,1300 CMRE,D,20241028,13.57,13.69,13.34,13.39,283600 CMS,D,20241028,71.35,71.43,71.03,71.16,1271900 CMS-B,D,20241028,85.88,86.8597,85.255,85.6288,400 CMS-C,D,20241028,20.2,20.2199,19.9101,20.08,20200 CMSA,D,20241028,24.89,25.11,24.8,24.99,10800 CMSC,D,20241028,24.73,24.7654,24.62,24.73,16200 CMSD,D,20241028,24.96,25,24.7936,24.88,34500 CMTG,D,20241028,6.3,6.435,6.28,6.34,313700 CMU,D,20241028,3.56,3.57,3.55,3.55,62200 CNA,D,20241028,48.83,49.46,48.7379,49.1,181800 CNC,D,20241028,63.65,63.715,61.295,61.65,8623400 CNF,D,20241028,1.38,1.39,1.25,1.35,26800 CNH,D,20241028,11.29,11.47,11.245,11.41,6749200 CNI,D,20241028,110.99,111.94,110.73,111.21,844900 CNK,D,20241028,28.85,29.55,28.69,29.37,2906600 CNM,D,20241028,45.63,45.98,45.01,45.24,1142100 CNMD,D,20241028,62.35,63.955,62.35,63.76,332800 CNNE,D,20241028,19.16,19.48,19.16,19.47,251000 CNO,D,20241028,34.45,35.025,34.45,34.75,649700 CNO-A,D,20241028,21.8,21.89,21.635,21.88,1900 CNP,D,20241028,29.82,30.15,29.41,29.75,4491200 CNQ,D,20241028,34.3,34.76,34.21,34.72,7108400 CNS,D,20241028,101.26,101.64,100.36,100.6,245800 CNX,D,20241028,35.35,35.865,35.18,35.21,1904100 COD-A,D,20241028,24.01,24.1999,23.72,24.1999,5300 COD-B,D,20241028,24.3562,24.44,24.295,24.4242,14100 COD-C,D,20241028,24.45,24.575,24.38,24.57,12300 CODI,D,20241028,20.65,20.93,20.65,20.89,133700 COF,D,20241028,161.58,165.91,160.0901,165.37,4109000 COF-I,D,20241028,20.88,20.95,20.7501,20.94,66800 COF-J,D,20241028,19.99,19.99,19.8432,19.89,63300 COF-K,D,20241028,19.8,19.8,19.65,19.74,6600 COF-L,D,20241028,18.79,18.87,18.54,18.62,53100 COF-N,D,20241028,18.04,18.1099,17.88,18,32500 COHR,D,20241028,97.03,97.2807,95.36,96.38,1525300 COLD,D,20241028,26.23,26.32,26.02,26.12,1613300 COMP,D,20241028,5.68,5.82,5.585,5.65,3256200 CON,D,20241028,20.96,21.28,20.74,20.81,152900 COOK,D,20241028,3.09,3.18,3.05,3.13,69700 COP,D,20241028,101.8,103.35,101.5,103.26,4439100 COR,D,20241028,235.01,235.5,233.41,233.57,835500 COTY,D,20241028,7.6,7.76,7.585,7.67,3091900 COUR,D,20241028,6.97,7.26,6.825,7.24,2792500 CP,D,20241028,77.09,78.08,77.02,77.9,2388500 CPA,D,20241028,101.44,104.31,101.1,101.19,289300 CPAC,D,20241028,5.98,5.98,5.9,5.94,5700 CPAY,D,20241028,349.14,353.1936,334.17,338.92,1192200 CPF,D,20241028,28.66,29.455,28.54,29.18,160000 CPK,D,20241028,120.98,122.22,120.89,121.56,54900 CPNG,D,20241028,25.8,26.27,25.8,25.95,4863700 CPRI,D,20241028,21.44,21.76,21,21.39,11091100 CPS,D,20241028,13.59,13.76,13.4508,13.69,45700 CPT,D,20241028,119.08,119.98,118.2012,118.7,547700 CQP,D,20241028,48.25,48.83,48.25,48.67,99600 CR,D,20241028,150.77,152.7,150.4,152.39,432000 CRBG,D,20241028,31.75,32.29,31.75,32.03,2038900 CRC,D,20241028,51.09,52.47,50.69,52.4,467600 CRD.A,D,20241028,11.31,11.5435,11.175,11.36,49400 CRD.B,D,20241028,11.05,11.44,11.05,11.44,1900 CRGY,D,20241028,12.24,12.36,12.08,12.21,2110300 CRH,D,20241028,93,94.52,93,94.4,5593100 CRI,D,20241028,57.25,58.11,56.27,56.39,2167500 CRK,D,20241028,11.64,12.095,11.56,11.94,2309000 CRL,D,20241028,185.21,188,184.26,186.52,506500 CRM,D,20241028,293.6,296.07,292.49,293.77,3867800 CRS,D,20241028,157.62,166.67,157.42,166.04,976200 CRT,D,20241028,10.72,10.95,10.5293,10.92,42400 CSAN,D,20241028,8.32,8.61,8.315,8.46,584700 CSL,D,20241028,422.79,431.32,419.64,421.05,363700 CSR,D,20241028,70.99,71.24,70.34,70.95,225500 CSTM,D,20241028,11.33,12.045,11.315,11.89,2541300 CSV,D,20241028,32.14,32.9,32.14,32.64,52500 CTA-A,D,20241028,59.4,59.4,58.45,58.45,500 CTA-B,D,20241028,76.46,76.46,76.1845,76.1845,700 CTBB,D,20241028,17.45,17.45,16.5,17.12,63700 CTDD,D,20241028,17.62,17.65,16.85,17.22,45500 CTLT,D,20241028,59.29,59.32,58.74,58.81,1392500 CTO,D,20241028,19.56,19.58,19.16,19.3,340000 CTO-A,D,20241028,24.44,24.44,24.1,24.16,10600 CTOS,D,20241028,3.25,3.56,3.22,3.56,421000 CTRA,D,20241028,23.51,23.875,23.33,23.76,5804200 CTRE,D,20241028,31.1,31.36,30.98,31.31,1368900 CTRI,D,20241028,18.12,18.62,18.01,18.38,216400 CTS,D,20241028,48.11,48.85,47.85,48.54,158500 CTV,D,20241028,1.98,2.1,1.92,1.96,220000 CTV.W,D,20241028,0.0225,0.0225,0.0225,0.0225,100 CTVA,D,20241028,60.51,61.25,60.37,61.13,3028600 CUB-E,D,20241028,25.66,25.67,25.65,25.67,1800 CUB-F,D,20241028,25.4499,25.4499,25.4499,25.4499,200 CUBB,D,20241028,21.18,21.8454,20.56,20.56,1400 CUBE,D,20241028,48.52,48.86,47.8,48.01,1242500 CUBI,D,20241028,45.08,47.11,44.89,46.98,317900 CUK,D,20241028,19.8,20.28,19.62,19.94,1988900 CULP,D,20241028,5.55,5.65,5.43,5.53,7600 CURB,D,20241028,23.1,23.26,22.78,23.2,440400 CURV,D,20241028,3.54,3.58,3.35,3.5,293900 CUZ,D,20241028,31.66,31.88,31.14,31.14,1068700 CVE,D,20241028,16.32,16.69,16.24,16.67,6184500 CVE.W,D,20241028,11.3,12.06,11.3,12.06,1100 CVEO,D,20241028,28.17,28.17,27.61,27.72,38900 CVI,D,20241028,23.25,23.87,23.15,23.82,1146500 CVLG,D,20241028,50.9,52.32,50.77,51.87,43000 CVNA,D,20241028,205.4,208.3,204.15,205.02,2782000 CVS,D,20241028,56.55,57.72,56.47,57.36,9021500 CVX,D,20241028,148.25,150.7,148.16,150.54,8892000 CW,D,20241028,347.54,352.3827,345.87,349.58,182100 CWAN,D,20241028,26.5,26.98,26.45,26.45,817600 CWE.A,D,20241028,24.57,24.7,24.33,24.44,141700 CWEN,D,20241028,26.25,26.44,26,26.17,1143700 CWH,D,20241028,21.3,21.75,21.17,21.41,2225200 CWK,D,20241028,13.61,13.735,13.44,13.59,2595400 CWT,D,20241028,51.86,52.48,51.3,51.62,285100 CX,D,20241028,5.615,5.75,5.335,5.46,33734600 CXE,D,20241028,3.83,3.87,3.82,3.84,72700 CXH,D,20241028,8.06,8.08,8.03,8.06,20400 CXM,D,20241028,7.42,7.455,7.37,7.37,2360500 CXT,D,20241028,55.6,55.82,55.31,55.67,193300 CXW,D,20241028,13.86,14.485,13.78,14.45,1008200 CYD,D,20241028,12.12,12.22,11.75,11.8,18700 CYH,D,20241028,4.04,4.275,4.015,4.1,3315200 D,D,20241028,59.92,60.385,59.74,60.12,2929200 DAC,D,20241028,82.85,83.61,81.8505,81.92,80500 DAL,D,20241028,55.5,56.64,55.36,55.38,10898700 DAN,D,20241028,10.24,10.52,10.22,10.51,1408700 DAO,D,20241028,4.8,4.9433,4.77,4.85,34300 DAR,D,20241028,39.17,40.07,38.91,39.47,1825000 DAVA,D,20241028,24.59,24.88,24.26,24.6,599900 DAY,D,20241028,65.38,66.09,65.03,65.11,1433400 DB,D,20241028,16.91,17.185,16.89,17.13,1445200 DBD,D,20241028,47.17,47.65,46.83,47,166000 DBI,D,20241028,5.65,5.7,5.47,5.53,1236400 DBL,D,20241028,15.38,15.39,15.28,15.29,38400 DBR-H,D,20241028,25.15,25.4,24.98,25.26,5500 DBR-I,D,20241028,24.97,25.19,24.84,25.075,3100 DBR-J,D,20241028,25.04,25.07,24.86,24.9,7100 DBRG,D,20241028,17.06,17.33,16.54,16.56,3310800 DCF,D,20241028,9.16,9.2,9.13,9.15,36300 DCI,D,20241028,75.41,75.7,74.48,74.86,522600 DCO,D,20241028,62.16,62.91,62.16,62.18,32500 DD,D,20241028,83.99,84.025,83.46,83.91,1247100 DDD,D,20241028,2.93,3.37,2.9101,3.29,4373100 DDL,D,20241028,3.77,3.905,3.575,3.87,1403800 DDS,D,20241028,380,388.3,380,382.53,77800 DDT,D,20241028,25.85,25.94,25.802,25.9,6500 DE,D,20241028,409,413.33,408.245,412.35,828300 DEA,D,20241028,13.77,13.87,13.76,13.85,520100 DEC,D,20241028,11.78,11.83,11.655,11.68,159800 DECK,D,20241028,168.65,170.74,166.36,169.29,2920700 DEI,D,20241028,18.51,18.79,18.12,18.12,1282400 DELL,D,20241028,123,123.61,120.55,120.66,3582900 DEO,D,20241028,133.88,134.23,133.25,133.38,313700 DESP,D,20241028,15.14,15.21,14.72,14.82,791200 DFH,D,20241028,32.5,32.795,31.92,32.21,191200 DFIN,D,20241028,64.38,64.83,63.87,63.96,116600 DFP,D,20241028,20.4,20.48,20.26,20.32,89900 DFS,D,20241028,148.9,153.59,148.5,152.88,1248800 DG,D,20241028,80.74,82.36,80.64,81.1,3468000 DGX,D,20241028,155.68,157.37,155.18,155.92,508100 DHF,D,20241028,2.62,2.62,2.58,2.58,240600 DHI,D,20241028,181.31,182.73,178.59,180.38,2432500 DHR,D,20241028,246.12,247.35,243.03,244.12,2031600 DHT,D,20241028,10.45,10.705,10.365,10.6,1392100 DHX,D,20241028,1.68,1.81,1.68,1.79,50400 DIAX,D,20241028,14.81,14.87,14.76,14.78,49600 DIN,D,20241028,30.4,31.84,30.04,31.18,571400 DINO,D,20241028,42.1,43.15,42.1,42.88,1463800 DIS,D,20241028,95.22,96.685,95.21,96.2,8146300 DIVY,D,20241028,26.49,26.63,26.4846,26.625,1400 DK,D,20241028,16.72,17.34,16.6,17.13,870000 DKL,D,20241028,38.86,39.14,38.47,38.47,113500 DKS,D,20241028,205.48,207.55,204.7146,205.27,544900 DLB,D,20241028,73.11,73.8,72.83,73,188800 DLN-A,D,20241028,25.66,25.73,25.6158,25.6158,7500 DLN-B,D,20241028,26.3,26.61,26.3,26.45,3800 DLNG,D,20241028,3.88,3.88,3.73,3.85,15800 DLR,D,20241028,182,185.17,181.27,183.31,2698000 DLR-J,D,20241028,23.99,24.03,23.85,23.91,16600 DLR-K,D,20241028,24.93,25.06,24.89,24.9,8900 DLR-L,D,20241028,23.81,23.85,23.6001,23.78,16600 DLX,D,20241028,18.73,19.28,18.73,19.17,169400 DLY,D,20241028,15.82,15.85,15.75,15.76,199800 DM,D,20241028,4.88,4.92,4.88,4.92,113400 DMA,D,20241028,8.75,8.75,8.6714,8.74,13500 DMB,D,20241028,10.72,10.7788,10.69,10.69,36200 DMO,D,20241028,12.11,12.13,11.98,11.99,45100 DNA,D,20241028,8.3,8.6999,8.11,8.27,577100 DNB,D,20241028,10.97,11.04,10.83,10.86,1624700 DNMR,D,20241028,0.403,0.403,0.3699,0.389,1273600 DNOW,D,20241028,11.77,11.99,11.74,11.98,603600 DNP,D,20241028,9.66,9.71,9.64,9.7,372300 DOC,D,20241028,22.52,22.755,22.19,22.59,9525900 DOCN,D,20241028,41.61,41.71,40.43,40.89,893900 DOCS,D,20241028,41.47,41.8707,41.32,41.42,590200 DOLE,D,20241028,16.19,16.575,16.19,16.33,488100 DOUG,D,20241028,1.79,1.99,1.741,1.99,979000 DOV,D,20241028,188.68,192.49,188.68,192.46,1385200 DOW,D,20241028,49.84,50.15,49.47,50.11,6457100 DPG,D,20241028,11.64,11.65,11.5159,11.57,92800 DPZ,D,20241028,417.41,421.45,413.93,417.24,593900 DQ,D,20241028,25.15,30.85,24.31,29.14,10784500 DRD,D,20241028,12.01,12.24,12.01,12.13,246600 DRH,D,20241028,8.88,8.93,8.85,8.89,1143500 DRH-A,D,20241028,25.9,25.9,25.77,25.77,6300 DRI,D,20241028,162.01,163,160.22,162.2,937000 DRLL,D,20241028,28.04,28.41,28.04,28.41,43200 DSL,D,20241028,12.55,12.57,12.45,12.46,501600 DSM,D,20241028,6.05,6.05,5.99,6,93700 DSMC,D,20241028,35.22,35.5313,35.22,35.5072,6500 DSTX,D,20241028,24.8207,24.8207,24.8207,24.8207,100 DSU,D,20241028,10.86,10.87,10.8305,10.87,101300 DSX,D,20241028,2.28,2.29,2.23,2.24,227500 DSX-B,D,20241028,26.5062,26.5984,26.5062,26.5984,400 DSX.W,D,20241028,0.2601,0.2859,0.2401,0.2677,10000 DT,D,20241028,54.14,54.505,54.0341,54.19,1424600 DTB,D,20241028,20.45,20.54,20.28,20.44,23100 DTC,D,20241028,1.25,1.34,1.25,1.31,365200 DTE,D,20241028,127.48,127.64,126.51,126.63,939600 DTF,D,20241028,11.18,11.2,11.18,11.2,7500 DTG,D,20241028,21.12,21.12,20.81,20.93,16500 DTM,D,20241028,86.7,87.61,86.39,87.42,634900 DTW,D,20241028,24.19,24.21,24,24.08,24100 DUK,D,20241028,117.21,118.06,117.02,117.06,2214400 DUK-A,D,20241028,25.15,25.2524,25.14,25.21,38500 DUKB,D,20241028,25,25.1191,24.99,25.05,24700 DV,D,20241028,17.53,17.918,17.4,17.46,2093600 DVA,D,20241028,157.97,159.32,156.64,157.05,827400 DVN,D,20241028,38.18,38.88,37.97,38.59,8475400 DX,D,20241028,12.45,12.45,12.27,12.41,2286500 DX-C,D,20241028,25.33,25.38,25.2159,25.3,4900 DXC,D,20241028,19.95,20.39,19.95,20.27,774600 DXYZ,D,20241028,12.15,12.2,11.6,11.78,236300 DY,D,20241028,193.55,193.55,184.05,188.37,496700 E,D,20241028,30.36,30.68,30.34,30.44,423000 EAF,D,20241028,2.01,2.17,1.998,2.09,1502100 EAI,D,20241028,22.94,22.9664,22.73,22.92,16900 EARN,D,20241028,6.89,6.8926,6.79,6.79,516500 EAT,D,20241028,95.89,98.87,95.86,97.73,1823900 EB,D,20241028,3.05,3.17,3.045,3.12,896300 EBF,D,20241028,20.54,20.68,20.455,20.6,106400 EBR,D,20241028,6.73,6.78,6.7,6.73,1693800 EBR.B,D,20241028,7.41,7.42,7.39,7.41,3700 EBS,D,20241028,8.99,9.68,8.98,9.67,1039400 EC,D,20241028,7.92,8.09,7.83,8.05,2188300 ECAT,D,20241028,17.18,17.28,17.12,17.14,263100 ECC,D,20241028,9.63,9.63,9.57,9.58,737100 ECC-D,D,20241028,19.94,20.05,19.9,19.94,35200 ECCC,D,20241028,23.15,23.425,23.15,23.425,1500 ECCF,D,20241028,24.8601,24.9799,24.836,24.9799,2900 ECCV,D,20241028,23.1,23.1142,23.05,23.06,1000 ECCW,D,20241028,24.6,24.64,24.3,24.4944,2900 ECCX,D,20241028,25,25,24.7,24.8001,3900 ECL,D,20241028,256.38,257.56,254.3,256.45,1431900 ECO,D,20241028,28.45,28.6,27.82,27.98,235800 ECVT,D,20241028,6.22,6.415,6.215,6.34,1950900 ED,D,20241028,104.98,105.375,104.761,104.81,1204500 EDD,D,20241028,4.76,4.765,4.68,4.68,211900 EDF,D,20241028,5.03,5.05,5.02,5.03,54800 EDN,D,20241028,26.51,28.5476,25.91,26.48,234900 EDR,D,20241028,28.97,29.15,28.86,29.13,1614800 EDU,D,20241028,62.94,64.4,62.44,64.18,1814900 EE,D,20241028,23.01,23.5,22.8222,23.28,158300 EEA,D,20241028,8.79,9,8.79,9,4900 EEX,D,20241028,4.65,4.741,4.64,4.66,75500 EFC,D,20241028,12.6,12.605,12.5,12.51,697500 EFC-A,D,20241028,25.22,25.25,25.15,25.16,4200 EFC-B,D,20241028,22.75,22.75,22.38,22.655,2400 EFC-C,D,20241028,25.25,25.25,25.1474,25.1474,400 EFC-E,D,20241028,25.58,25.58,25.36,25.36,1500 EFR,D,20241028,12.8,12.8,12.67,12.72,85100 EFT,D,20241028,13.19,13.19,13.01,13.13,104100 EFX,D,20241028,272.74,274.47,269.69,270.02,760700 EFXT,D,20241028,6.36,6.49,6.31,6.47,96200 EG,D,20241028,383.52,386.85,381.22,381.44,250600 EGF,D,20241028,9.72,9.74,9.71,9.72,6800 EGO,D,20241028,17.38,17.44,17.13,17.13,1340300 EGP,D,20241028,177.65,178.315,175.56,176.48,416000 EGY,D,20241028,5.38,5.44,5.31,5.4,814400 EHAB,D,20241028,7.11,7.2,7.05,7.13,233000 EHC,D,20241028,93.72,94.985,92.77,93.09,1279400 EHI,D,20241028,6.79,6.81,6.7701,6.81,145700 EIC,D,20241028,16.08,16.08,15.8,15.85,187800 EICA,D,20241028,23.85,23.85,23.76,23.85,1000 EICB,D,20241028,24.94,24.99,24.88,24.95,2400 EICC,D,20241028,25.01,25.06,25,25.05,7900 EIG,D,20241028,47.67,48.24,47.67,47.94,328300 EIIA,D,20241028,24.97,25.05,24.95,25,30900 EIX,D,20241028,84.12,84.83,84.025,84.48,1588900 EL,D,20241028,87.84,92.46,87.27,88.72,6038000 ELAN,D,20241028,12.49,12.63,12.41,12.51,3051300 ELC,D,20241028,22.8,22.86,22.64,22.7,10500 ELF,D,20241028,111.49,113.045,109.79,110.06,1834200 ELME,D,20241028,17.13,17.32,17.12,17.12,332000 ELP,D,20241028,6.87,6.9,6.8,6.8,230700 ELPC,D,20241028,6.08,6.084,6.02,6.02,29200 ELS,D,20241028,69.6,70.09,68.71,68.94,1292600 ELV,D,20241028,426.77,427.955,417.05,417.26,1518500 EMD,D,20241028,9.86,9.89,9.69,9.74,241000 EME,D,20241028,432.12,434.2299,429.46,431.56,359400 EMF,D,20241028,13.17,13.37,13.0194,13.21,14600 EMN,D,20241028,106.34,106.86,105.69,106.7,692400 EMO,D,20241028,43.77,43.78,43.39,43.42,51400 EMP,D,20241028,22.85,22.91,22.6608,22.84,8400 EMR,D,20241028,108.36,109.29,108.15,108.66,2150900 ENB,D,20241028,40.75,41.04,40.66,40.87,2519000 ENFN,D,20241028,9.07,9.25,9.04,9.16,176500 ENIC,D,20241028,2.84,2.845,2.82,2.82,308500 ENLC,D,20241028,14.63,14.72,14.63,14.71,918100 ENO,D,20241028,24.5731,24.7499,24.5731,24.7,4500 ENOV,D,20241028,40.3,41.22,40.3,41.17,709600 ENR,D,20241028,32.56,32.97,32.3219,32.77,340400 ENS,D,20241028,100.35,101.55,100.3,100.78,123100 ENV,D,20241028,62.79,62.84,62.71,62.71,475900 ENVA,D,20241028,85.9,87.775,85.52,86.97,190000 ENZ,D,20241028,1.13,1.15,1.12,1.12,38300 EOD,D,20241028,4.91,4.9199,4.86,4.88,125700 EOG,D,20241028,119.75,122.64,119.3646,122.07,2390400 EOI,D,20241028,20.27,20.305,20.13,20.21,54100 EOS,D,20241028,22.45,22.45,22.19,22.23,70600 EOT,D,20241028,17.48,17.512,17.4,17.47,53700 EP-C,D,20241028,48.4,48.4,48.12,48.12,900 EPAC,D,20241028,45.1,45.12,44.425,44.81,328100 EPAM,D,20241028,193.55,195.01,190.87,191.29,259700 EPC,D,20241028,34.78,35.45,34.78,35.23,281700 EPD,D,20241028,29.07,29.22,28.97,29.14,3684500 EPR,D,20241028,46.77,47.2,46.77,47.05,392100 EPR-C,D,20241028,21.51,21.79,21.51,21.62,4600 EPR-E,D,20241028,30.12,30.18,30.11,30.11,2500 EPR-G,D,20241028,22.41,22.64,22.14,22.64,9500 EPRT,D,20241028,32.71,33.02,32.38,32.5,1259700 EQBK,D,20241028,42.55,43.89,42.55,43.64,24000 EQC,D,20241028,19.82,19.86,19.78,19.81,1386900 EQC-D,D,20241028,25.34,25.43,25.34,25.43,1600 EQH,D,20241028,45.3,45.92,45.11,45.85,1792700 EQH-A,D,20241028,22.61,22.7999,22.5954,22.76,35700 EQH-C,D,20241028,19.12,19.14,18.92,19.05,11700 EQNR,D,20241028,24.64,24.87,24.59,24.68,3620700 EQR,D,20241028,75.11,75.545,74.81,75.01,1241800 EQS,D,20241028,1.3,1.4,1.3,1.3097,1000 EQT,D,20241028,36.9,37.49,36.61,37.31,5027100 EQV,D,20241028,9.92,9.92,9.91,9.91,380100 ERJ,D,20241028,35.17,35.36,34.37,34.39,1386000 ERO,D,20241028,19.41,19.54,19.2,19.33,269000 ES,D,20241028,66.19,66.84,66,66.49,1554300 ESAB,D,20241028,111.16,112.6,110.51,111.42,306800 ESE,D,20241028,130.73,131.255,129.285,130.07,98100 ESI,D,20241028,27.15,27.151,26.59,26.67,2098800 ESNT,D,20241028,60.82,61.4625,60.82,61.09,400500 ESRT,D,20241028,10.91,11.05,10.81,10.82,676900 ESS,D,20241028,298.18,300.43,296.46,299.67,319800 ESTC,D,20241028,80,80.59,79.24,79.52,734600 ET,D,20241028,16.36,16.44,16.28,16.4,10815400 ET-I,D,20241028,11.96,11.96,11.8248,11.95,39600 ETB,D,20241028,14.47,14.5,14.35,14.39,36000 ETD,D,20241028,29.48,29.935,29.415,29.78,225300 ETG,D,20241028,19.06,19.1363,19,19,102600 ETI.P,D,20241028,24.25,24.35,24.25,24.3,600 ETJ,D,20241028,9.24,9.2661,9.16,9.2,188400 ETN,D,20241028,347.95,348.62,345.11,345.51,2177700 ETO,D,20241028,25.86,26.0699,25.8232,26.01,11700 ETR,D,20241028,135.77,136.85,135.39,136.32,1679800 ETV,D,20241028,13.88,13.95,13.85,13.87,116300 ETW,D,20241028,8.6,8.6,8.5,8.51,165200 ETWO,D,20241028,3.14,3.15,3.075,3.09,1903800 ETX,D,20241028,18.55,18.565,18.5,18.5,14700 ETY,D,20241028,14.68,14.7096,14.55,14.6,175300 EVC,D,20241028,2.17,2.31,2.17,2.28,140900 EVE.T,D,20241028,0.12,0.12,0.11,0.12,35900 EVEX,D,20241028,3.41,3.435,3.3,3.39,264000 EVF,D,20241028,6.24,6.26,6.22,6.22,9600 EVG,D,20241028,11.18,11.195,11.14,11.17,41300 EVH,D,20241028,24.17,24.24,23.59,23.61,1450000 EVN,D,20241028,10.58,10.62,10.46,10.48,143500 EVR,D,20241028,263.96,264.25,259.92,261.35,274500 EVRI,D,20241028,13.36,13.36,13.32,13.33,1017800 EVT,D,20241028,24.38,24.3953,24.22,24.27,57500 EVT.W,D,20241028,0.011,0.0201,0.011,0.0125,12500 EVTC,D,20241028,32.88,33.22,32.67,32.82,251200 EVTL,D,20241028,5.76,5.99,5.67,5.74,26200 EVTR,D,20241028,50.67,50.69,50.52,50.61,142000 EW,D,20241028,70,72.15,66.93,68.52,8899600 EXG,D,20241028,8.46,8.4692,8.4,8.42,385600 EXK,D,20241028,5.36,5.54,5.35,5.36,3278900 EXP,D,20241028,290.35,291.28,287.13,289.04,368200 EXPD,D,20241028,120.33,121.06,119.95,120.08,771000 EXR,D,20241028,167.95,169.57,166.53,167.46,564900 EXTO,D,20241028,4.14,4.2597,4.14,4.23,2400 F,D,20241028,11.16,11.39,11.1212,11.37,97967000 F-B,D,20241028,25.12,25.19,25.05,25.19,25500 F-C,D,20241028,24.49,24.68,24.3601,24.67,65100 F-D,D,20241028,25.58,25.77,25.56,25.77,30400 FAF,D,20241028,63.81,64.32,63.65,64.01,544100 FBIN,D,20241028,86.31,87.55,85.6,86.98,1069500 FBK,D,20241028,48.3,50.375,48.3,50.15,173500 FBMS,D,20241028,33.42,34.385,33.33,34.27,98600 FBP,D,20241028,19.1,19.695,19.01,19.59,1399300 FBR-E,D,20241028,23.34,23.34,23.2,23.24,11600 FBRT,D,20241028,12.99,13.17,12.95,13.13,250700 FC,D,20241028,39.42,40.375,39.15,39.97,28600 FCF,D,20241028,16.78,17.255,16.77,17.09,601600 FCN,D,20241028,199.88,200.82,195.03,198.29,413200 FCPT,D,20241028,28.43,28.63,28.28,28.34,317300 FCRX,D,20241028,24.56,24.56,24.35,24.55,1800 FCT,D,20241028,10.4,10.4,10.32,10.33,95900 FCX,D,20241028,46.86,46.97,46.53,46.73,6446400 FDP,D,20241028,28.95,29.5,28.95,29.26,174000 FDS,D,20241028,458.37,460.06,456.68,459.29,159000 FDX,D,20241028,272.62,275.85,272.12,275.45,1179700 FE,D,20241028,43.67,43.85,43.55,43.68,2277700 FEDU,D,20241028,12.15,12.15,12.09,12.09,1800 FENG,D,20241028,2.97,2.97,2.86,2.93,4500 FERG,D,20241028,197.64,200.99,197.19,197.25,941700 FET,D,20241028,14.21,14.46,14.21,14.32,15200 FF,D,20241028,6.2,6.31,6.17,6.17,272500 FFA,D,20241028,20.47,20.47,20.267,20.28,18200 FFC,D,20241028,16.16,16.205,15.97,15.98,98100 FFWM,D,20241028,7.38,7.84,7.32,7.77,932800 FG,D,20241028,41.56,42.17,41.22,41.66,43900 FGB,D,20241028,4.13,4.13,4.12,4.13,44000 FGN,D,20241028,26.89,26.96,26.77,26.94,9400 FHI,D,20241028,39.96,40.36,39.495,39.85,1267300 FHN,D,20241028,17.27,17.47,17.13,17.38,4391400 FHN-B,D,20241028,25.15,25.2499,25.0801,25.145,3700 FHN-C,D,20241028,25.13,25.14,25.13,25.14,300 FHN-E,D,20241028,24.8,24.9399,24.8,24.88,2900 FHN-F,D,20241028,20.25,20.8199,20.0401,20.8,4200 FI,D,20241028,200.44,201.715,200.01,201.42,1993500 FICO,D,20241028,2012.44,2018.67,1996.5,1996.88,100800 FIGS,D,20241028,6.33,6.66,6.2601,6.35,1501200 FIHL,D,20241028,17.41,17.65,17.41,17.54,201800 FINS,D,20241028,13.08,13.08,12.96,13.01,41800 FINV,D,20241028,6.11,6.27,6.08,6.18,323800 FIS,D,20241028,90.34,91.275,90.01,90.87,2038500 FIX,D,20241028,375.91,390.87,372.96,389.3,616200 FL,D,20241028,24.3,24.595,23.42,23.81,4295400 FLC,D,20241028,17,17.11,16.83,16.84,33000 FLNG,D,20241028,24.56,24.78,24.39,24.66,242700 FLO,D,20241028,22.33,22.65,22.2795,22.31,898800 FLR,D,20241028,52.73,53.64,52.34,53.63,2859000 FLS,D,20241028,52.98,53.475,52.81,52.94,1767700 FLUT,D,20241028,225.02,228.54,223.19,226,1144300 FLXR,D,20241028,38.99,39.0499,38.9431,39.01,48100 FMC,D,20241028,62.21,62.93,61.47,61.54,1041300 FMN,D,20241028,11.4,11.42,11.32,11.34,58800 FMS,D,20241028,20.91,20.96,20.69,20.86,358600 FMX,D,20241028,97,100.98,96.01,98.38,761100 FMY,D,20241028,12.15,12.15,12.05,12.0584,2700 FN,D,20241028,248.82,249.97,245.21,245.65,375300 FNA,D,20241028,5,5.275,4.68,4.84,674000 FNB,D,20241028,14.35,14.63,14.24,14.58,2266200 FND,D,20241028,103.74,104.21,101.46,101.84,2225800 FNF,D,20241028,60.29,60.89,60.225,60.61,664000 FNV,D,20241028,135.5,136.94,135.32,135.98,443200 FOA,D,20241028,13.8,13.8,12.055,13.05,32900 FOF,D,20241028,13.03,13.0796,12.95,12.98,39500 FOR,D,20241028,31.59,32.3099,31.47,31.82,145500 FOUR,D,20241028,95,95.38,91.102,92,1156600 FPF,D,20241028,18.98,19.04,18.8,18.84,173200 FPH,D,20241028,4.1,4.1,3.9,3.91,166100 FPI,D,20241028,11.05,11.125,11.02,11.1,126800 FR,D,20241028,53.69,54.01,53.19,53.57,908600 FRA,D,20241028,13.85,13.91,13.76,13.82,139000 FRE.W,D,20241028,0.06,0.1,0.05,0.05,41500 FREY,D,20241028,1.03,1.07,1.02,1.05,1000100 FRGE,D,20241028,1.23,1.295,1.2,1.26,366900 FRO,D,20241028,19.6,19.88,19.55,19.76,2777200 FRT,D,20241028,112.93,113.9175,112.93,113.24,361500 FRT-C,D,20241028,22.6,22.63,22.51,22.58,3100 FSCO,D,20241028,6.64,6.68,6.6,6.61,511600 FSK,D,20241028,20.71,20.749,20.65,20.73,773500 FSLY,D,20241028,7.38,7.535,7.31,7.33,1792000 FSM,D,20241028,5.05,5.16,5.05,5.12,5120800 FSS,D,20241028,86.17,86.955,85.5,85.75,384900 FT,D,20241028,7.55,7.63,7.48,7.575,71900 FTHY,D,20241028,14.77,14.79,14.7145,14.74,65200 FTI,D,20241028,25.8,26.16,25.65,26.08,5341200 FTK,D,20241028,5.06,5.1289,4.89,4.9,33100 FTS,D,20241028,43.97,44.11,43.79,43.89,542100 FTV,D,20241028,75.41,75.93,74.96,75.16,2547800 FTWO,D,20241028,31.7,31.8196,31.57,31.73,131400 FUBO,D,20241028,1.61,1.8,1.57,1.79,10484200 FUL,D,20241028,75.59,76.34,74.91,75.34,250000 FUN,D,20241028,40.94,42.165,40.94,42.11,1195000 FVR,D,20241028,19.55,19.575,18.92,19.13,194400 FVRR,D,20241028,22.8,24.79,22.705,24.6,893200 FXED,D,20241028,19,19.04,18.97,19.0216,5400 G,D,20241028,38.56,38.81,38.2,38.3,1092800 GAB,D,20241028,5.4,5.42,5.4,5.41,236100 GAB-G,D,20241028,23.43,23.7001,23.4282,23.7,1400 GAB-H,D,20241028,23.69,23.69,23.51,23.5785,11900 GAB-K,D,20241028,23.4134,23.5,23.23,23.4999,5900 GAM,D,20241028,53.4,53.85,53.24,53.34,37700 GAM-B,D,20241028,25.9,25.98,25.8515,25.8636,6100 GAP,D,20241028,21.81,22.28,21.67,21.74,4031000 GATO,D,20241028,19.25,19.58,19.1332,19.31,371200 GATX,D,20241028,138.44,140.21,138.44,139.12,102700 GB,D,20241028,5.4,5.69,5.4,5.63,40300 GB.W,D,20241028,0.054,0.0643,0.042,0.0643,6600 GBAB,D,20241028,16.59,16.68,16.411,16.45,63300 GBCI,D,20241028,50.28,52.14,49.77,52.04,1034400 GBLI,D,20241028,33.8,34.25,33.405,34,11300 GBTG,D,20241028,7.56,7.705,7.56,7.68,577400 GBX,D,20241028,61.88,63.45,61.64,62.18,784000 GCI,D,20241028,5.67,5.855,5.63,5.79,1073700 GCO,D,20241028,26.93,27.53,26.8,27.45,98000 GCT.W,D,20241028,0.0852,0.088,0.07,0.0701,12100 GCTS,D,20241028,2.71,2.77,2.6,2.6,142900 GCV,D,20241028,3.7,3.72,3.7,3.7,10400 GD,D,20241028,303.04,304.71,302.1401,303.92,968600 GDDY,D,20241028,161.96,162.17,159.82,159.9,822600 GDIV,D,20241028,15.5,15.52,15.498,15.4982,10400 GDL,D,20241028,8.13,8.1447,8.12,8.14,16300 GDO,D,20241028,11.96,11.96,11.86,11.86,50200 GDOT,D,20241028,11.54,12.09,11.46,12,464100 GDV,D,20241028,24.34,24.4716,24.34,24.39,83000 GDV-H,D,20241028,24.7,24.72,24.7,24.7,1300 GDV-K,D,20241028,20.18,20.32,20.1,20.2999,5700 GE,D,20241028,179.98,180.58,175.21,175.36,5687300 GEF,D,20241028,62.85,63.42,62.73,63.02,192800 GEF.B,D,20241028,66.65,67.93,66.65,67.62,5500 GEL,D,20241028,12.93,12.9799,12.87,12.9,275800 GENI,D,20241028,7.02,7.235,6.92,7.1,2117500 GEO,D,20241028,15.6,16.37,15.5928,16.24,3657200 GES,D,20241028,17.6,18.08,17.52,17.99,683500 GETY,D,20241028,3.95,4.075,3.95,4.01,223800 GEV,D,20241028,295.74,295.94,288.0801,289.23,2231600 GF,D,20241028,8.67,8.78,8.67,8.69,28600 GFF,D,20241028,63.83,65.18,63.83,64.36,508500 GFI,D,20241028,17.21,17.39,17.165,17.24,2157900 GFL,D,20241028,40.31,40.645,40.03,40.09,673200 GFR,D,20241028,7.12,7.12,6.99,7.08,57400 GGB,D,20241028,3.17,3.2,3.15,3.18,20885300 GGG,D,20241028,82.7,83.09,81.37,81.45,731600 GGT,D,20241028,4.61,4.67,4.61,4.64,52700 GGZ,D,20241028,12.32,12.39,12.2738,12.33,5700 GHC,D,20241028,782.23,782.23,778.58,778.58,7500 GHG,D,20241028,2.77,3,2.77,2.96,13600 GHI,D,20241028,13.09,13.12,12.27,12.28,232200 GHLD,D,20241028,14.07,14.13,14,14,17000 GHM,D,20241028,30.33,30.77,29.54,29.57,36900 GHY,D,20241028,12.83,12.83,12.65,12.67,102500 GIB,D,20241028,113.5,114.54,113.5,113.88,106900 GIC,D,20241028,33.52,33.91,33.205,33.28,82200 GIL,D,20241028,48.22,48.96,48.15,48.34,393200 GIS,D,20241028,68.39,68.965,68.16,68.27,3029500 GJH,D,20241028,9.85,9.85,9.85,9.85,500 GKOS,D,20241028,131.73,135.72,131.38,134.08,471800 GL,D,20241028,105.84,107.47,105.22,105.48,921400 GL-D,D,20241028,18.2,18.24,18.06,18.12,10100 GLO-A,D,20241028,25.8187,25.8499,25.7501,25.8499,1700 GLO-B,D,20241028,25.52,25.59,25.48,25.48,3700 GLO-C,D,20241028,25.26,25.58,25.26,25.28,4400 GLOB,D,20241028,220.38,221.7299,216.675,218.81,255400 GLP,D,20241028,46.4,47.16,46.2,46.61,45600 GLP-B,D,20241028,26.25,26.35,26.25,26.3499,6100 GLT,D,20241028,1.73,1.83,1.73,1.8,255000 GLW,D,20241028,46.67,47.24,46.38,46.84,7093800 GM,D,20241028,52.25,52.855,52.05,52.73,11504900 GME,D,20241028,20.84,22.77,20.73,22.73,13641200 GMED,D,20241028,73.53,74.33,73.53,74.2,547200 GMR-A,D,20241028,25.35,25.41,25.35,25.41,4100 GMRE,D,20241028,9.27,9.33,9.165,9.2,226700 GMS,D,20241028,91.14,92.06,90.58,92.03,314400 GNE,D,20241028,16,16.18,16,16.09,20600 GNK,D,20241028,15.77,15.81,15.65,15.65,596200 GNL,D,20241028,8.05,8.13,7.97,7.98,1006700 GNL-A,D,20241028,23.26,23.67,23.26,23.67,4100 GNL-B,D,20241028,22.65,22.87,22.5757,22.64,5000 GNL-D,D,20241028,23.55,23.55,23.42,23.54,9700 GNL-E,D,20241028,23.29,23.31,23.28,23.28,6600 GNRC,D,20241028,164.4,166.6599,164.4,165.65,499100 GNT,D,20241028,5.92,5.95,5.89,5.9001,21500 GNTY,D,20241028,33.35,33.56,32.27,33.56,11700 GNW,D,20241028,6.78,6.86,6.76,6.8,1864600 GOF,D,20241028,15.77,15.77,15.72,15.77,551500 GOLD,D,20241028,19.53,19.99,19.49,19.98,17392000 GOLF,D,20241028,60.7,61.565,60.24,60.26,277600 GOOS,D,20241028,10.25,10.51,10.25,10.36,654800 GOTU,D,20241028,3.14,3.28,3.11,3.19,2215500 GPC,D,20241028,115.65,119.08,115.37,118.35,3932700 GPI,D,20241028,349.66,354.605,349.66,352.85,180100 GPJA,D,20241028,24.1,24.1,23.74,23.88,10800 GPK,D,20241028,29.89,30.7,29.66,30.35,4588100 GPM-A,D,20241028,16.66,16.8,16.5601,16.74,1900 GPMT,D,20241028,3.01,3.105,2.995,3.03,291100 GPN,D,20241028,99.76,101.91,99.06,101.76,2141900 GPOR,D,20241028,140.1,144.04,140.1,142.86,134400 GPRK,D,20241028,7.8,8.15,7.77,8.12,611100 GRB-A,D,20241028,23.92,24,23.7201,23.7201,4900 GRBK,D,20241028,76.05,77.13,76.05,76.61,267700 GRC,D,20241028,37.67,37.88,37.36,37.5,63300 GRDN,D,20241028,17.41,17.99,17.13,17.64,59300 GRMN,D,20241028,163.21,166.39,163.11,166.29,950600 GRN.T,D,20241028,3.74,3.96,3.7,3.96,249500 GRND,D,20241028,13.18,13.49,13.16,13.41,323600 GRNT,D,20241028,5.85,5.91,5.83,5.91,273900 GROV,D,20241028,1.34,1.37,1.32,1.34,57400 GRP.U,D,20241028,53,53,53,53,100 GRW,D,20241028,37,37.09,37,37.01,3000 GRX,D,20241028,10.59,10.6499,10.45,10.49,26000 GS,D,20241028,515.4,524.59,514.975,523.58,1687300 GS-A,D,20241028,24.03,24.25,23.61,23.61,42200 GS-C,D,20241028,24.61,24.61,24.39,24.4,24800 GS-D,D,20241028,23.25,23.29,23.14,23.15,59000 GSBD,D,20241028,13.51,13.71,13.49,13.66,753500 GSK,D,20241028,37.7,38.085,37.67,37.88,4111600 GSL,D,20241028,23.82,23.8699,23.36,23.73,338200 GSL-B,D,20241028,26.36,26.46,26.225,26.225,7700 GTES,D,20241028,18.47,18.76,18.45,18.54,2927200 GTL-B,D,20241028,50.11,51.48,50.11,50.98,9600 GTLS,D,20241028,124.95,126.75,123.92,123.95,459600 GTN,D,20241028,5.58,5.745,5.58,5.64,541900 GTN.A,D,20241028,7.76,7.8101,7.76,7.8101,600 GTY,D,20241028,32.31,32.58,32.31,32.52,222600 GUG,D,20241028,15.67,15.75,15.39,15.59,78000 GUT,D,20241028,5.05,5.085,5.04,5.07,212900 GUT-C,D,20241028,24.68,24.68,24.66,24.67,900 GVA,D,20241028,81.92,82.63,81.64,82.18,489500 GWH,D,20241028,7.86,8.66,7.86,8.15,99700 GWH.W,D,20241028,0.06,0.06,0.06,0.06,1000 GWRE,D,20241028,188.18,188.62,187.14,188.03,481500 GWW,D,20241028,1101.03,1107.495,1094.42,1104.13,186300 GXO,D,20241028,61.15,61.61,60.61,60.66,1006600 GYLD,D,20241028,13.2615,13.35,13.2615,13.32,13000 H,D,20241028,156.31,157.59,154.885,156.58,513700 HAE,D,20241028,76.36,77.09,75.6,75.73,423100 HAFN,D,20241028,5.98,6.1,5.96,6.06,3112300 HAL,D,20241028,27.42,27.94,27.26,27.89,7333800 HASI,D,20241028,34.31,34.82,34.14,34.53,659200 HAYW,D,20241028,14.92,15.01,14.72,14.8,1544600 HBB,D,20241028,29.63,30.15,29.5101,30.15,33000 HBI,D,20241028,7.02,7.37,7.01,7.27,5458100 HBM,D,20241028,9.64,9.735,9.512,9.58,2202100 HCA,D,20241028,363.5,367.83,356.5,356.59,1969800 HCC,D,20241028,60.95,62.96,60.765,62.58,646400 HCI,D,20241028,116.59,117.805,116,117.1,86200 HD,D,20241028,403.45,405.8399,401.95,402.89,2586500 HDB,D,20241028,63.75,64.54,63.72,64.5,1984800 HE,D,20241028,10.13,10.39,9.96,10.07,5830600 HEI,D,20241028,254.17,254.655,246.15,248.69,681600 HEI.A,D,20241028,198,198,192.02,194.36,211600 HEQ,D,20241028,11.01,11.01,10.91,10.93,9800 HES,D,20241028,134.5,137.37,134.5,137.06,1971800 HESM,D,20241028,35.3,35.3699,34.86,34.89,528500 HFR-A,D,20241028,20,20,19.7,19.7899,6400 HFRO,D,20241028,5.7,5.74,5.67,5.68,174600 HG,D,20241028,17.54,17.93,17.53,17.69,213400 HGER,D,20241028,22.72,22.72,22.331,22.6,26700 HGLB,D,20241028,7.75,7.75,7.65,7.7,67200 HGTY,D,20241028,10.32,10.555,10.32,10.44,20400 HGV,D,20241028,38.51,38.93,38.17,38.38,681900 HHH,D,20241028,75.99,76.51,75.625,75.84,129500 HI,D,20241028,27.79,28.33,27.79,28.2,378200 HIE,D,20241028,12.3,12.32,12.2,12.225,45400 HIG,D,20241028,113.4,114.08,112.81,113.39,1741300 HIG-G,D,20241028,25.25,25.4445,25.18,25.26,18400 HII,D,20241028,254.2,256.035,253.215,255.16,241000 HIMS,D,20241028,22.46,23.21,22.36,23.08,6136200 HIO,D,20241028,3.98,3.995,3.97,3.98,279500 HIPO,D,20241028,18.56,19.46,18.56,19.38,84700 HIW,D,20241028,35,35.385,34.72,34.73,791300 HIX,D,20241028,4.43,4.44,4.42,4.42,407300 HKD,D,20241028,3.46,3.58,3.41,3.46,182300 HL,D,20241028,6.8,6.935,6.75,6.83,7815200 HLF,D,20241028,6.8,7.1007,6.785,6.94,2017700 HLI,D,20241028,167.36,169.35,166.52,168.11,229100 HLIO,D,20241028,48.16,48.78,47.88,47.89,131200 HLL.W,D,20241028,0.06,0.0613,0.051,0.051,4500 HLLY,D,20241028,2.77,2.83,2.75,2.81,242900 HLN,D,20241028,9.97,10,9.93,9.98,5228100 HLT,D,20241028,237.91,237.92,235.56,237.17,1417000 HLX,D,20241028,9.17,9.47,9.0405,9.44,2529500 HMC,D,20241028,30.8,31.055,30.8,31,676800 HMN,D,20241028,37.29,37.81,37.2,37.4,235500 HMY,D,20241028,11.1,11.34,11.06,11.18,2648500 HNI,D,20241028,52.14,52.82,51.81,51.83,369700 HOG,D,20241028,32.04,33.33,32.04,32.86,2259000 HOMB,D,20241028,27.12,28,27.015,27.97,1019000 HOUS,D,20241028,3.79,3.995,3.77,3.85,1359400 HOV,D,20241028,176.47,181.2426,174.62,176.18,66500 HP,D,20241028,33.61,33.87,32.97,33.71,1270800 HPE,D,20241028,19.59,19.88,19.48,19.73,8955900 HPE-C,D,20241028,58.21,58.84,58.085,58.74,315600 HPF,D,20241028,18.55,18.55,17.84,17.87,57200 HPI,D,20241028,18.31,18.5024,17.88,17.91,57400 HPP,D,20241028,4.44,4.58,4.3,4.33,2149200 HPP-C,D,20241028,14.46,14.59,14.3501,14.57,8900 HPQ,D,20241028,37,37.635,36.965,37.42,5286200 HPS,D,20241028,16.23,16.25,15.92,15.96,76900 HQH,D,20241028,18.46,18.46,18.23,18.23,124400 HQL,D,20241028,14.96,15.095,14.94,14.96,34500 HR,D,20241028,17.82,17.995,17.75,17.92,1893600 HRB,D,20241028,60.43,60.63,59.69,59.8,713900 HRI,D,20241028,210,214.62,209.75,214.6,352500 HRL,D,20241028,31.13,31.34,30.871,30.94,1612200 HRTG,D,20241028,10.59,10.94,10.46,10.59,353700 HSBC,D,20241028,44.78,45.315,44.68,45.17,1264800 HSHP,D,20241028,6.55,6.55,6.42,6.43,73400 HSY,D,20241028,181.22,184.4,181.2,182.85,937500 HTD,D,20241028,23.52,23.7334,23.291,23.42,89400 HTFB,D,20241028,24.58,24.61,24.38,24.61,700 HTFC,D,20241028,24.17,24.19,24.16,24.16,1200 HTGC,D,20241028,19.94,20.16,19.91,20.14,1005800 HTH,D,20241028,30.55,31.395,30.38,31.31,404400 HUBB,D,20241028,449.92,453.93,448.795,449.67,598600 HUBS,D,20241028,569,569,556.62,558.08,431400 HUM,D,20241028,261.02,265.81,258.91,261.09,1630800 HUN,D,20241028,22.49,22.78,22.43,22.63,911400 HUYA,D,20241028,3.5,3.92,3.47,3.82,4246900 HVT,D,20241028,23.81,24.28,23.81,24.21,155800 HWM,D,20241028,102.08,102.6,101.31,102.38,2230800 HXL,D,20241028,62.81,63.96,62.61,63.46,996000 HY,D,20241028,65.15,67.02,64.925,66.66,41700 HYA.U,D,20241028,10.95,14.7,10.81,10.81,26100 HYAC,D,20241028,10.71,10.7142,10.67,10.69,52000 HYB,D,20241028,8.25,8.25,8.13,8.13,55100 HYI,D,20241028,12.08,12.1,12.04,12.07,17600 HYLN,D,20241028,2.44,2.59,2.44,2.56,530000 HYT,D,20241028,9.91,9.915,9.85,9.87,394300 HZO,D,20241028,29.91,31.18,29.91,30.85,191500 IAE,D,20241028,6.57,6.57,6.52,6.53,41000 IAG,D,20241028,5.76,5.77,5.6,5.65,4947600 IBM,D,20241028,215.5,216.25,212.7,212.91,4993300 IBN,D,20241028,30.68,31.2,30.57,31.15,10491100 IBP,D,20241028,234.7,238.42,232.47,234.71,138700 IBTA,D,20241028,74.78,76.945,73.2795,76.78,213000 ICE,D,20241028,166.38,166.95,165.76,166.44,2708600 ICL,D,20241028,4.13,4.14,4.09,4.14,673600 ICR-A,D,20241028,21.0999,21.0999,21.0999,21.0999,500 IDA,D,20241028,104.1,104.685,103.4,103.82,225300 IDE,D,20241028,11.61,11.75,11.61,11.68,47800 IDT,D,20241028,46.34,47.07,46.29,46.94,95800 IEX,D,20241028,204.47,207.41,204.47,204.84,398800 IFF,D,20241028,102.5,103.085,101.66,102.2,673300 IFN,D,20241028,17.71,17.86,17.61,17.61,155800 IFS,D,20241028,27.18,27.75,27.18,27.35,251300 IGA,D,20241028,9.48,9.5123,9.3588,9.42,32800 IGD,D,20241028,5.46,5.48,5.42,5.43,346500 IGI,D,20241028,16.98,17.01,16.8605,16.91,24800 IGR,D,20241028,6.01,6.04,5.92,5.95,645200 IGT,D,20241028,21.1,21.38,21.06,21.11,794600 IH,D,20241028,1.78,1.8693,1.78,1.83,28800 IHD,D,20241028,5.52,5.52,5.48,5.49,55300 IHG,D,20241028,113.45,113.66,112.7676,113.08,84700 IHS,D,20241028,3.02,3.04,2.98,2.98,174400 IHTA,D,20241028,7.66,7.67,7.64,7.66,86300 IIF,D,20241028,27.43,27.46,27.38,27.45,65900 IIIN,D,20241028,27.99,28.38,27.675,27.76,85200 IIM,D,20241028,12.39,12.4386,12.37,12.405,125700 IIP-A,D,20241028,26.2,26.21,26.07,26.16,8800 IIPR,D,20241028,133.05,134.2045,133.05,133.47,60500 IMAX,D,20241028,20.49,20.78,20.4,20.55,430200 INFA,D,20241028,26.87,26.94,26.31,26.4,1199600 INFY,D,20241028,22.21,22.22,22.05,22.07,3887200 ING,D,20241028,16.81,17.06,16.795,17.03,1734400 INGM,D,20241028,24.7,24.86,24.01,24.01,506800 INGR,D,20241028,135.11,136,134.76,134.84,234100 INN,D,20241028,6.3,6.33,6.25,6.28,317700 INN-E,D,20241028,21.07,21.22,20.9,20.9,8300 INN-F,D,20241028,21.005,21.005,20.69,20.732,1400 INSI,D,20241028,17.3,17.33,17.11,17.17,41700 INSP,D,20241028,195.84,201.5,194.16,194.68,360000 INST,D,20241028,23.55,23.55,23.49,23.53,692100 INSW,D,20241028,44.58,45.08,44.16,44.74,576800 INVH,D,20241028,33.81,33.9588,33.41,33.56,3969300 INVX,D,20241028,14.89,15.1,14.67,14.94,454900 ION.W,D,20241028,7.46,7.46,6.77,7.1,187100 IONQ,D,20241028,17.52,18.2,16.55,17.81,31529500 IOT,D,20241028,48.25,48.25,47.46,47.59,1304800 IP,D,20241028,48.25,48.95,48.25,48.64,4221600 IPB,D,20241028,26.4,26.449,25.95,26.43,2500 IPG,D,20241028,29.88,30.3,29.88,30.24,3132100 IPI,D,20241028,24.51,26.19,24.0001,26.03,81200 IQI,D,20241028,9.96,10.005,9.945,9.96,195900 IQV,D,20241028,217.45,218.6,215,217.54,1073300 IR,D,20241028,97.01,98.05,96.585,97.11,2803200 IRM,D,20241028,128.92,129.67,127.805,128.14,1479300 IRS,D,20241028,13.49,13.49,12.985,13.07,152900 IRS.W,D,20241028,1.23,1.23,1.2,1.2,500 IRT,D,20241028,19.96,20.09,19.77,19.86,1310600 ISD,D,20241028,14.04,14.07,13.95,13.97,81000 IT,D,20241028,518.14,519.53,512.71,514.67,191000 ITGR,D,20241028,126.78,128.84,126.305,127.93,261300 ITT,D,20241028,145.09,145.48,144.09,144.54,906700 ITUB,D,20241028,6.28,6.32,6.25,6.29,20152200 ITW,D,20241028,255.72,258.52,255.72,256.87,753800 IVR,D,20241028,8.52,8.54,8.25,8.31,1395300 IVR-B,D,20241028,24.82,24.98,24.7,24.98,1900 IVR-C,D,20241028,24.32,24.6,24.3,24.4,12300 IVT,D,20241028,29.37,29.67,29.171,29.46,430500 IVZ,D,20241028,17.81,18,17.77,17.9,2246500 IX,D,20241028,105.2,106.41,105.2,105.78,28500 J,D,20241028,141.2,141.645,140.54,141.2,458500 JBGS,D,20241028,18.13,18.33,18.07,18.16,291100 JBI,D,20241028,10.08,10.315,10.08,10.31,2325700 JBK,D,20241028,25.8,26.57,25.8,26.57,400 JBL,D,20241028,125.25,125.92,124.57,124.79,742300 JBND,D,20241028,53.3,53.34,53,53.11,438900 JBT,D,20241028,115.5,118.0988,114.32,116.98,514000 JCE,D,20241028,15.18,15.3177,15.18,15.22,22300 JCI,D,20241028,77.32,77.99,77.2,77.73,7183600 JEF,D,20241028,64.61,65.61,64.59,64.94,1025000 JELD,D,20241028,14.42,14.75,14.42,14.6,265800 JEQ,D,20241028,5.79,5.8285,5.79,5.8028,13700 JFR,D,20241028,8.93,8.96,8.82,8.84,407200 JGH,D,20241028,12.88,12.95,12.82,12.83,51800 JHG,D,20241028,39.63,40.84,39.45,40.6,1120800 JHI,D,20241028,14.18,14.22,14.1114,14.18,12200 JHS,D,20241028,11.63,11.66,11.5511,11.6,2900 JHX,D,20241028,33.5,33.53,33.05,33.13,76300 JILL,D,20241028,24.4,25,24.37,24.95,79100 JKS,D,20241028,23.95,28.2,23.45,27.7,4863900 JLL,D,20241028,273.43,275,272.19,273.07,194000 JLS,D,20241028,18.3,18.4,17.95,18.17,7000 JMIA,D,20241028,4.89,5.175,4.81,5.1,2668200 JMM,D,20241028,6.07,6.1,6.02,6.06,14100 JNJ,D,20241028,161.13,161.97,161,161.6,4842600 JNPR,D,20241028,39.14,39.18,39.01,39.02,2922900 JOB.W,D,20241028,0.83,0.85,0.781,0.8384,59700 JOBY,D,20241028,5.27,5.37,5.2,5.27,20698900 JOE,D,20241028,53.2,53.605,52.3641,53.01,321300 JOF,D,20241028,7.51,7.54,7.455,7.53,257700 JPC,D,20241028,8.06,8.09,8,8.03,802700 JPI,D,20241028,21.19,21.23,20.87,20.9,34100 JPM,D,20241028,223.35,225.64,222.95,225.5,6842900 JPM-C,D,20241028,25.59,25.6799,25.5,25.59,80400 JPM-D,D,20241028,25.27,25.34,25.17,25.27,87600 JPM-J,D,20241028,23.03,23.07,22.8801,22.96,48300 JPM-K,D,20241028,21.84,21.84,21.6322,21.7,68800 JPM-L,D,20241028,22.24,22.26,22.04,22.1,87400 JPM-M,D,20241028,20.3,20.34,20.1,20.17,451100 JQC,D,20241028,5.74,5.75,5.7192,5.74,291300 JRI,D,20241028,13.13,13.149,13.0363,13.07,180800 JRS,D,20241028,9.02,9.04,8.94,8.97,86800 JWN,D,20241028,22.72,23.41,22.675,23.22,1737800 JXN,D,20241028,98.97,102.2399,98.56,101.36,616000 JXN-A,D,20241028,27.24,27.36,27.0332,27.28,18800 K,D,20241028,80.96,81.03,80.6,80.6,2488500 KAI,D,20241028,319.94,322.875,319.5,322.15,31800 KAR,D,20241028,16.31,16.475,16.07,16.41,376300 KB,D,20241028,69.28,69.84,68.79,68.79,244700 KBDC,D,20241028,16.37,16.4,16.06,16.11,28100 KBH,D,20241028,79.2,80.29,78.49,80.01,855200 KBR,D,20241028,66.92,67.43,66.8904,67.2,1123900 KD,D,20241028,24.2,24.28,23.63,23.77,1609400 KEN,D,20241028,27.66,27.99,26.95,27.8,17600 KEP,D,20241028,8.19,8.2188,8.19,8.19,84800 KEX,D,20241028,125.24,126.75,124.6,124.78,567900 KEY,D,20241028,17.23,17.63,17.14,17.55,10705100 KEY-I,D,20241028,25.35,25.35,24.88,25.12,23400 KEY-J,D,20241028,22.87,22.9,22.79,22.9,14400 KEY-K,D,20241028,23.41,23.44,23.1,23.44,16400 KEY-L,D,20241028,25.06,25.0881,24.84,24.92,58700 KEYS,D,20241028,157.52,157.72,155.7,155.73,733700 KF,D,20241028,21.86,21.957,21.86,21.89,3700 KFRC,D,20241028,54.98,55.92,54.87,55.68,260800 KFS,D,20241028,8.92,9.3,8.92,9.25,22000 KFY,D,20241028,69.67,70.805,69.56,70.18,277800 KGC,D,20241028,10.48,10.56,10.435,10.44,10436300 KGS,D,20241028,30.5,31.83,30.45,31.7,738600 KIM,D,20241028,23.76,24.04,23.7,23.88,3033300 KIM-L,D,20241028,22.93,22.98,22.69,22.82,11400 KIM-M,D,20241028,23.17,23.3,23.1,23.3,21900 KIM-N,D,20241028,60.61,61.3427,60.54,60.68,1200 KIND,D,20241028,2.34,2.475,2.3101,2.44,2477700 KIO,D,20241028,13.98,13.99,13.86,13.87,148200 KKR,D,20241028,141.34,142.14,139.88,140.75,2716300 KKRS,D,20241028,19.97,20.13,19.8701,19.95,18400 KLC,D,20241028,28.7,28.7,27.98,28.09,229500 KLG,D,20241028,17.26,17.62,17.26,17.36,384900 KMB,D,20241028,136.3,136.74,135.2,135.62,2036700 KMI,D,20241028,24.69,24.93,24.66,24.8,10034700 KMPB,D,20241028,23.27,23.37,23.1,23.25,24500 KMPR,D,20241028,63.37,64.63,62.83,64.34,307200 KMT,D,20241028,25.31,25.705,25.25,25.59,867500 KMX,D,20241028,73.16,74.36,72.8784,74.31,1198500 KN,D,20241028,17.8,18.29,17.8,18.09,642500 KNF,D,20241028,94.4,95.86,94.03,95.75,250300 KNOP,D,20241028,6.23,6.26,6.15,6.15,47100 KNSL,D,20241028,446.11,451.94,435.0001,438.27,297300 KNTK,D,20241028,48.56,49.07,48.31,48.92,549200 KNX,D,20241028,52.83,53.99,52.63,53.8,1972300 KO,D,20241028,66.96,67.395,66.6,66.67,10761400 KODK,D,20241028,4.71,5.06,4.69,5.05,531500 KOF,D,20241028,86.69,87.16,84.4,84.4,110600 KOP,D,20241028,34.46,34.95,34.31,34.81,77800 KORE,D,20241028,2,2.3,2,2.06,9300 KOS,D,20241028,3.99,4.06,3.93,3.98,8225400 KR,D,20241028,57.35,57.59,57.07,57.11,2801000 KRC,D,20241028,41.88,42.26,41.5904,41.62,930200 KRE-A,D,20241028,21.5,21.77,21.3811,21.62,2100 KREF,D,20241028,11.74,11.905,11.59,11.67,731400 KRG,D,20241028,25.83,26.08,25.72,25.82,875000 KRO,D,20241028,11.68,11.81,11.57,11.59,131800 KRP,D,20241028,15.95,16.07,15.8,15.95,629700 KSM,D,20241028,10.08,10.095,10.07,10.07,9200 KSS,D,20241028,19.2,19.51,19.02,19.05,5692600 KT,D,20241028,15.84,15.84,15.68,15.68,412100 KTB,D,20241028,77.68,78.29,77.49,77.57,354300 KTF,D,20241028,9.83,9.84,9.65,9.71,155500 KTH,D,20241028,30,30.8898,29.9999,30.4501,17800 KTN,D,20241028,27.3968,27.3995,27.3968,27.3995,1100 KUKE,D,20241028,0.629,0.9999,0.61,0.73,5141700 KVUE,D,20241028,22.85,22.89,22.575,22.88,10540200 KVYO,D,20241028,39.37,39.75,39.135,39.23,360700 KW,D,20241028,11.06,11.22,11.025,11.13,430100 KWR,D,20241028,155.68,156.41,154.4137,154.5,76700 KYN,D,20241028,11.62,11.7,11.61,11.68,155300 L,D,20241028,80,80.96,80,80.62,567400 LAAC,D,20241028,3.52,3.72,3.5,3.7,2492000 LAC,D,20241028,3.79,4.25,3.675,4.14,24171800 LAD,D,20241028,336.03,340.075,332.84,339.25,245800 LADR,D,20241028,11.3,11.325,11.25,11.29,620600 LAN.W,D,20241028,0.0184,0.0184,0.0143,0.016,5800 LANV,D,20241028,1.82,1.84,1.7968,1.84,1500 LAW,D,20241028,5.91,5.95,5.88,5.93,62900 LAZ,D,20241028,51.87,52,50.79,51.67,775600 LB,D,20241028,52,53.7899,51.94,53.49,223300 LBRT,D,20241028,17.23,17.595,17.18,17.54,2291100 LC,D,20241028,13.77,14.59,13.7,14.23,2129100 LCII,D,20241028,113.36,117.09,112.8958,116.28,207500 LDI,D,20241028,2.08,2.2,2.08,2.17,378100 LDOS,D,20241028,169.83,170.5374,168.52,169.73,779300 LDP,D,20241028,21.14,21.16,21,21.03,55100 LEA,D,20241028,99.27,101.1,98.88,100.81,593500 LEG,D,20241028,12.23,12.4,12.105,12.17,1934500 LEN,D,20241028,174.87,175.8,172.53,174.09,1376700 LEN.B,D,20241028,161.49,164.56,161.49,163.77,52700 LEO,D,20241028,6.33,6.332,6.25,6.28,84700 LEV,D,20241028,0.6192,0.6367,0.6106,0.6287,154200 LEV.W,D,20241028,0.0129,0.0144,0.0129,0.0144,4700 LEVI,D,20241028,17.63,17.82,17.55,17.66,2800200 LFT,D,20241028,2.55,2.55,2.53,2.53,55500 LFT-A,D,20241028,22.7,22.7,22.7,22.7,500 LGF.A,D,20241028,7.62,7.815,7.62,7.8,620100 LGF.B,D,20241028,6.82,6.98,6.815,6.97,623400 LGI,D,20241028,17.26,17.4127,17.11,17.11,43800 LH,D,20241028,230.25,230.41,225.37,227.38,720400 LHX,D,20241028,253.16,253.45,247.96,248.03,1033400 LICY,D,20241028,2.17,2.24,2.08,2.09,300500 LII,D,20241028,614.73,623.3775,609.27,612.64,219900 LITB,D,20241028,2.3,2.3,2.22,2.25,8000 LLAP,D,20241028,0.2439,0.2493,0.2439,0.2491,2674000 LLY,D,20241028,894.87,898.2099,890.78,895.59,2084100 LMND,D,20241028,18.7,19.11,18.53,18.64,995100 LMT,D,20241028,563,563.155,554.495,555.17,1278600 LNC,D,20241028,32.21,32.98,32.21,32.66,1289200 LNC-D,D,20241028,28.42,28.64,28.42,28.55,10600 LND,D,20241028,4.22,4.22,4.17,4.19,50400 LNG,D,20241028,182.5,184.37,181.925,183.58,2242800 LNN,D,20241028,123,124.45,120.66,121.16,63900 LOAR,D,20241028,85.53,88.04,84.35,86.87,396900 LOB,D,20241028,39.93,41.075,39.93,40.85,285400 LOCL,D,20241028,2.57,2.5739,2.52,2.52,2600 LOMA,D,20241028,9.22,9.47,9.1001,9.14,456000 LOW,D,20241028,270.2,271.19,267.6,267.97,2140400 LPG,D,20241028,30.75,31.06,30.35,30.75,643100 LPL,D,20241028,3.72,3.73,3.69,3.7,142800 LPX,D,20241028,101.26,102.595,100.57,102.19,484600 LRN,D,20241028,91.98,92.34,90.67,91.01,1539400 LSPD,D,20241028,14.94,15.11,14.855,14.93,421600 LTC,D,20241028,35.68,36.15,35.655,35.94,244300 LTH,D,20241028,23.75,23.76,22.99,23,1214800 LTM,D,20241028,27.9,28.115,27.8,27.85,195900 LU,D,20241028,2.77,2.835,2.7,2.74,2286900 LUMN,D,20241028,6.52,6.58,6.34,6.41,12628900 LUV,D,20241028,29.94,30.44,29.45,30.3,13045800 LVS,D,20241028,52.91,53.91,52.91,53.62,4213800 LVW.W,D,20241028,0.07,0.07,0.0461,0.07,138700 LVWR,D,20241028,5.85,6.2053,5.7,5.84,26500 LW,D,20241028,77.15,78.26,76.985,77.65,1877900 LXFR,D,20241028,12.55,12.91,12.5,12.86,202600 LXP,D,20241028,9.49,9.54,9.4,9.45,975500 LXU,D,20241028,8.69,8.82,8.66,8.78,269800 LYB,D,20241028,87.34,87.84,86.87,87.72,1645300 LYG,D,20241028,2.88,2.94,2.87,2.9,14232400 LYV,D,20241028,117.16,119.4,116.905,118.43,1786100 LZB,D,20241028,39.63,40.12,39.62,39.81,330000 LZM,D,20241028,6.17,6.34,6.11,6.28,30100 LZM.W,D,20241028,0.61,0.61,0.61,0.61,100 M,D,20241028,15.44,15.69,15.42,15.51,3379300 MA,D,20241028,507.4,510.8599,506.14,508.21,2186500 MAA,D,20241028,154.34,155.59,153.23,153.79,315300 MAA-I,D,20241028,58.1,58.1,58.06,58.06,400 MAC,D,20241028,18.17,18.65,18.17,18.46,1019100 MAIN,D,20241028,51.81,52.0664,51.63,52.03,297500 MAN,D,20241028,63.54,64.24,63.28,63.87,833600 MANU,D,20241028,16.4,16.4,15.89,15.9,235300 MAS,D,20241028,81.23,82.7,80.81,81.68,2641900 MATV,D,20241028,15.98,16.32,15.96,16.1,163500 MATX,D,20241028,133.35,134.425,132.52,133.18,133000 MAV,D,20241028,8.57,8.62,8.56,8.5707,19500 MAX,D,20241028,19.69,19.875,19.54,19.6,437800 MBC,D,20241028,18.19,18.61,18.19,18.51,513200 MBI,D,20241028,3.77,3.94,3.76,3.78,166100 MC,D,20241028,65.39,67.385,65.22,67.04,580600 MCB,D,20241028,53.71,56.34,53.68,56.21,50600 MCD,D,20241028,299.2,299.92,296.5368,296.79,6655900 MCI,D,20241028,19.62,19.98,19.62,19.65,17300 MCK,D,20241028,508.91,511.32,505.22,508.95,634600 MCN,D,20241028,6.99,6.99,6.95,6.97,47000 MCO,D,20241028,467.09,468,461.31,462.14,455100 MCR,D,20241028,6.33,6.36,6.26,6.35,138800 MCS,D,20241028,16.78,16.95,16.45,16.81,233000 MCW,D,20241028,6.47,6.535,6.32,6.49,1322100 MCY,D,20241028,67.61,68.84,67.61,67.84,185100 MD,D,20241028,12.57,12.98,12.56,12.86,307500 MDST,D,20241028,26.19,26.19,26,26.0879,10900 MDT,D,20241028,90.68,91.3498,90.55,90.6,4241900 MDU,D,20241028,28.94,29.76,28.88,29.62,1909500 MDU.P,D,20241028,18.05,18.96,17.05,17.465,55700 MDV,D,20241028,17.73,17.9,17.2,17.52,36900 MDV-A,D,20241028,24.75,24.75,24.75,24.75,200 MEC,D,20241028,20.15,20.95,20.15,20.9,70100 MED,D,20241028,17.5,18.32,17.5,17.84,120100 MEG,D,20241028,26.93,27.54,26.8,26.92,238700 MEGI,D,20241028,14.32,14.4,14.319,14.36,93000 MEI,D,20241028,9.31,9.63,9.255,9.53,325800 MER-K,D,20241028,26.11,26.24,26.01,26.24,19200 MET,D,20241028,83.21,83.67,82.97,83.09,2698300 MET-A,D,20241028,24.56,24.63,24.48,24.5,13000 MET-E,D,20241028,24.93,24.93,24.73,24.82,35300 MET-F,D,20241028,22.43,22.43,22.19,22.23,67100 MFA,D,20241028,12.22,12.37,12.16,12.29,888300 MFA-B,D,20241028,22.4,22.57,22.19,22.21,31200 MFA-C,D,20241028,23.9,23.99,23.85,23.9,18500 MFAN,D,20241028,25.55,25.7,25.55,25.65,17500 MFAO,D,20241028,25.6,25.69,25.54,25.54,24400 MFC,D,20241028,29.88,30.255,29.74,30.23,1124100 MFG,D,20241028,4.11,4.16,4.095,4.12,1515100 MFM,D,20241028,5.54,5.54,5.49,5.5,122100 MG,D,20241028,10.64,11.15,10.64,11.11,128700 MGA,D,20241028,42.22,43,42,42.96,756600 MGF,D,20241028,3.1789,3.185,3.16,3.185,26400 MGM,D,20241028,40.76,41.91,40.625,41.72,3278600 MGR,D,20241028,24.86,24.96,24.81,24.93,16300 MGRB,D,20241028,20.06,20.19,19.85,20.19,10100 MGRD,D,20241028,17.63,17.79,17.5,17.76,9200 MGRE,D,20241028,25.68,25.78,25.62,25.68,26800 MGY,D,20241028,25.18,25.67,25.12,25.57,1532600 MHD,D,20241028,12.27,12.27,12.12,12.16,128500 MHF,D,20241028,7.07,7.08,6.94,6.97,153300 MHI,D,20241028,9.36,9.36,9.33,9.36,39200 MHK,D,20241028,131.08,135.315,131.0001,131.71,1561600 MHLA,D,20241028,16.77,17.06,16.77,16.82,500 MHN,D,20241028,10.73,10.73,10.62,10.62,36100 MHNC,D,20241028,18.66,19.37,18.66,19,22200 MHO,D,20241028,159.49,162.63,159.09,160.24,171900 MIN,D,20241028,2.72,2.725,2.7,2.72,104700 MIO,D,20241028,12.1,12.1,12.02,12.05,23200 MIR,D,20241028,14.48,14.57,13.985,14.21,2755300 MIT-A,D,20241028,23.04,23.115,22.725,22.8513,5500 MIT-B,D,20241028,22.65,22.75,22.35,22.38,45900 MIT-C,D,20241028,25.14,25.18,25.1,25.1,7800 MITN,D,20241028,25.55,25.56,25.515,25.56,1300 MITP,D,20241028,25.56,25.57,25.54,25.54,1900 MITT,D,20241028,7.33,7.33,7.18,7.22,114100 MIY,D,20241028,11.67,11.68,11.58,11.58,42800 MKC,D,20241028,78.35,78.94,78.18,78.33,1088800 MKC.V,D,20241028,77.26,79.09,77.26,79.09,500 MKFG,D,20241028,4.51,4.57,4.51,4.53,50000 MKL,D,20241028,1554.3,1571.29,1554.3,1564,46800 ML,D,20241028,46.01,47.265,45.65,46.11,103200 ML.W,D,20241028,0.05,0.07,0.05,0.06,4000 MLI,D,20241028,82.4,83.41,81.76,83.06,932800 MLM,D,20241028,574.47,579.9099,573.32,578.27,430300 MLNK,D,20241028,21.04,21.265,21.025,21.22,175700 MLP,D,20241028,21.7,22.21,21.7,22.21,5200 MLR,D,20241028,66.35,68.06,66.35,67.76,88800 MMC,D,20241028,222.79,223.47,221.25,221.84,1008300 MMD,D,20241028,16.55,16.65,16.55,16.63,128600 MMI,D,20241028,38.37,38.68,38.16,38.19,40400 MMKT,D,20241028,100.42,100.42,100.3941,100.42,9200 MMM,D,20241028,126.65,130.8,126.06,130.29,5239100 MMS,D,20241028,87.61,88.05,86.61,86.76,228300 MMT,D,20241028,4.74,4.78,4.74,4.76,92100 MMU,D,20241028,10.36,10.4,10.32,10.325,127400 MNR,D,20241028,16.35,16.72,16.15,16.65,148100 MNSO,D,20241028,18.91,19.35,18.79,19.24,3297300 MNT.W,D,20241028,0.02,0.02,0.0128,0.0128,3800 MO,D,20241028,49.75,50.375,49.73,50.25,6314700 MOD,D,20241028,128.21,131.73,127.56,131.06,618500 MODG,D,20241028,9.91,10.0855,9.8352,9.98,2472800 MOG.A,D,20241028,193.56,194.7,192.69,193.37,82900 MOGU,D,20241028,2.08,2.15,2.08,2.15,700 MOH,D,20241028,326.74,326.74,315.12,315.2,834400 MOS,D,20241028,26.92,27.32,26.78,27.25,2805300 MOV,D,20241028,18.63,18.97,18.63,18.77,160100 MP,D,20241028,18.69,19.43,18.55,18.88,2689500 MPA,D,20241028,12.2,12.24,12,12.03,23400 MPC,D,20241028,150,151.54,148.29,151.07,3899300 MPLN,D,20241028,9.7,10.5,9.53,10.21,67900 MPLX,D,20241028,43.85,43.9,43.54,43.77,1263100 MPV,D,20241028,17.37,17.41,17.265,17.315,9800 MPW,D,20241028,4.66,4.69,4.57,4.66,7479600 MPX,D,20241028,9.52,9.65,9.43,9.5,19700 MQT,D,20241028,10.47,10.47,10.35,10.36,35900 MQY,D,20241028,12.56,12.59,12.43,12.47,157600 MRC,D,20241028,12.3,12.3317,12.105,12.26,450500 MRK,D,20241028,104.6,105,103.93,104.23,6968900 MRO,D,20241028,25.72,26.155,25.62,26.11,3979500 MS,D,20241028,118.12,119.68,117.51,119.13,5994000 MS-A,D,20241028,23.34,23.35,23.2001,23.22,31800 MS-E,D,20241028,25.37,25.4113,25.3,25.39,30000 MS-F,D,20241028,25.37,25.39,25.33,25.39,33700 MS-I,D,20241028,25.38,25.46,25.2601,25.45,48600 MS-K,D,20241028,25.22,25.31,25.1101,25.31,42800 MS-L,D,20241028,23.5,23.5,23.28,23.39,33500 MS-O,D,20241028,19.89,19.98,19.76,19.82,157400 MS-P,D,20241028,26.26,26.26,26.07,26.16,47400 MS-Q,D,20241028,26.72,26.72,26.57,26.59,47600 MSA,D,20241028,167.33,168.37,165.83,167.06,177500 MSB,D,20241028,25,25.285,24.83,24.92,12500 MSC,D,20241028,6.27,6.4596,6.17,6.25,4900 MSCI,D,20241028,593.07,596.58,590.4,595.27,490800 MSD,D,20241028,7.66,7.72,7.59,7.62,66100 MSDL,D,20241028,19.89,20.385,19.86,20.25,2055000 MSGE,D,20241028,42.42,42.98,42.36,42.45,291100 MSGS,D,20241028,219.99,222.35,219.99,222.25,64100 MSI,D,20241028,465.73,465.73,453.8001,457.39,682400 MSM,D,20241028,79.4,81.16,79.245,81.09,662200 MT,D,20241028,24.33,24.965,24.27,24.94,1201500 MTAL,D,20241028,12.38,12.64,12.28,12.55,321800 MTB,D,20241028,193.97,197.775,193.04,197.23,1009100 MTB-H,D,20241028,25.2,25.2125,24.91,25.19,11000 MTB-J,D,20241028,27.49,27.49,27.24,27.33,40500 MTD,D,20241028,1308.41,1308.52,1285.67,1294.92,132800 MTDR,D,20241028,50.19,50.99,49.83,50.68,2128700 MTG,D,20241028,25.11,25.4,25.09,25.16,1940200 MTH,D,20241028,184.77,186.97,183.88,184.48,404800 MTN,D,20241028,169.39,171.87,169.2077,170.62,339800 MTR,D,20241028,6.13,6.575,6.0001,6.13,17200 MTRN,D,20241028,104.49,105.41,103.7,104.58,58600 MTUS,D,20241028,14.27,14.71,14.26,14.63,151600 MTW,D,20241028,9.78,10.11,9.78,10.05,184100 MTX,D,20241028,76.7,77.3643,75.7,76.55,189400 MTZ,D,20241028,123,124.97,122.23,123.73,707800 MUA,D,20241028,11.68,11.79,11.5566,11.62,63400 MUC,D,20241028,11.26,11.26,11.13,11.13,273100 MUE,D,20241028,10.33,10.33,10.2303,10.26,73400 MUFG,D,20241028,10.25,10.32,10.24,10.29,1723000 MUI,D,20241028,12.43,12.46,12.42,12.44,311300 MUJ,D,20241028,11.77,11.77,11.69,11.69,81800 MUR,D,20241028,31.82,32.09,31.54,31.86,1225700 MUSA,D,20241028,475.71,485.03,475.0462,482.55,174800 MUX,D,20241028,10.38,10.4499,10.215,10.3,309100 MVF,D,20241028,7.33,7.33,7.21,7.23,73000 MVO,D,20241028,9.38,9.4,9.1,9.13,62300 MVT,D,20241028,11.29,11.29,10.91,10.95,36000 MWA,D,20241028,21.9,22.08,21.73,21.88,591400 MX,D,20241028,4.75,4.75,4.64,4.64,102100 MXE,D,20241028,8.86,8.92,8.86,8.91,1900 MXF,D,20241028,14.18,14.21,14.16,14.17,44800 MYD,D,20241028,11.2,11.255,11.13,11.15,122000 MYE,D,20241028,12.37,12.71,12.23,12.53,131100 MYI,D,20241028,11.4,11.42,11.28,11.31,273200 MYN,D,20241028,10.39,10.39,10.3,10.32,58900 MYTE,D,20241028,7.46,7.48,7.05,7.09,110700 NABL,D,20241028,12.52,12.57,12.41,12.42,174600 NAC,D,20241028,11.57,11.57,11.47,11.48,463300 NAD,D,20241028,11.94,11.99,11.88,11.89,492000 NAN,D,20241028,11.46,11.48,11.41,11.425,66000 NAPA,D,20241028,10.96,10.98,10.95,10.96,1870000 NAT,D,20241028,3.32,3.36,3.29,3.35,2737700 NATL,D,20241028,26.72,27.2,26.665,27.06,248900 NAZ,D,20241028,11.64,11.66,11.6,11.61,6100 NBB,D,20241028,15.95,15.99,15.86,15.98,123100 NBHC,D,20241028,44.93,45.81,44.68,45.5,181500 NBR,D,20241028,72.01,73.3,70.32,72.87,344300 NBXG,D,20241028,12.88,12.9124,12.75,12.77,234200 NC,D,20241028,27.07,27.89,26.85,27.58,11700 NCA,D,20241028,9.02,9.025,8.97,8.98,55400 NCDL,D,20241028,17.23,17.2699,16.96,17.19,170700 NCLH,D,20241028,24.46,24.73,23.67,23.8,12114900 NCV,D,20241028,3.46,3.49,3.41,3.41,492200 NCV-A,D,20241028,22.87,23.1,22.73,22.77,1500 NCZ,D,20241028,3.08,3.08,3.04,3.06,439500 NCZ-A,D,20241028,21.71,21.71,21.64,21.65,1000 NDMO,D,20241028,10.85,10.9,10.74,10.76,167600 NDP,D,20241028,39.03,39.16,39.03,39.05,3000 NE,D,20241028,31.08,32.08,31,31.96,1497700 NE.A,D,20241028,10.82,10.82,10.7,10.7,400 NE.W,D,20241028,15.5,15.5,15.5,15.5,400 NEA,D,20241028,11.6,11.64,11.55,11.57,798400 NEE,D,20241028,82.04,83.84,81.61,82.87,8679600 NEE-N,D,20241028,25.13,25.2047,24.86,25.09,43100 NEE-R,D,20241028,45.7,46.39,45.68,46.28,69500 NEE-S,D,20241028,54.44,55.6,54.44,55.31,41200 NEM,D,20241028,48.1,48.87,48.06,48.36,14753700 NEP,D,20241028,20.95,21.15,20.39,20.4,3226300 NET,D,20241028,89.38,90.08,87.78,87.94,1396700 NETZ,D,20241028,74.1,74.21,73.85,73.99,102100 NEU,D,20241028,543.93,543.93,535.1526,537.05,25400 NEUE,D,20241028,5.05,5.1767,5.02,5.0281,1500 NEXA,D,20241028,8,8.09,7.85,7.86,20800 NFG,D,20241028,61.14,61.66,60.62,61.3,329100 NFJ,D,20241028,12.74,12.7953,12.74,12.76,207600 NGG,D,20241028,66.11,66.47,65.87,66,331100 NGL,D,20241028,4.18,4.24,4.06,4.08,96400 NGL-B,D,20241028,23.45,23.45,22.9,23,18200 NGL-C,D,20241028,23.22,23.2222,22.9,22.94,4700 NGS,D,20241028,20,20.43,19.61,19.93,27100 NGVC,D,20241028,26.49,27.305,26.49,27.2,66000 NGVT,D,20241028,34.01,35.9,33.9,35.74,521800 NHI,D,20241028,75.5,76.14,75.34,75.67,153600 NI,D,20241028,34.79,35.2,34.79,35.14,2866000 NIC,D,20241028,101.03,103,100.65,102.87,59700 NIE,D,20241028,23.44,23.44,23.25,23.28,48500 NIM,D,20241028,9.16,9.16,9.11,9.13,44100 NINE,D,20241028,0.89,0.9,0.7511,0.8548,1191900 NIO,D,20241028,5.38,6.03,5.37,5.81,109992400 NJR,D,20241028,46.28,46.645,46,46.39,240200 NKE,D,20241028,79.32,79.64,78.82,78.91,6617200 NKX,D,20241028,13.58,13.58,13.35,13.38,75400 NL,D,20241028,7.95,7.99,7.79,7.82,15000 NLOP,D,20241028,29.8,30.44,29.59,30.36,60600 NLY,D,20241028,19.54,19.55,19.1112,19.18,7585000 NLY-F,D,20241028,25.68,25.79,25.65,25.65,45400 NLY-G,D,20241028,25.43,25.46,25.38,25.3801,5000 NLY-I,D,20241028,25.65,25.6599,25.55,25.61,22000 NMAI,D,20241028,12.65,12.74,12.63,12.64,69400 NMCO,D,20241028,11.09,11.14,11.02,11.03,145600 NMG,D,20241028,1.41,1.45,1.41,1.43,35700 NMI,D,20241028,9.68,9.71,9.68,9.69,45400 NMM,D,20241028,57,57,55.81,56.6,142400 NMR,D,20241028,5.13,5.195,5.13,5.17,624500 NMS,D,20241028,13.06,13.26,13.06,13.1,7700 NMT,D,20241028,11.64,11.64,11.59,11.6,8500 NMZ,D,20241028,11.01,11.08,11,11.05,328000 NNI,D,20241028,112.75,114.83,112.3,113.66,47900 NNN,D,20241028,46.63,47.15,46.49,46.6,882100 NNY,D,20241028,8.44,8.47,8.4,8.412,34700 NOA,D,20241028,17.26,17.26,16.75,17.01,56200 NOAH,D,20241028,12.71,13.21,12.71,13.05,140600 NOC,D,20241028,519.27,519.27,511.45,512.15,680700 NOG,D,20241028,36,36.625,35.82,36.55,1424800 NOK,D,20241028,4.83,4.95,4.83,4.95,34528100 NOM,D,20241028,10.7364,10.7364,10.6532,10.6532,700 NOMD,D,20241028,17.62,18.005,17.59,17.83,360600 NOT.W,D,20241028,0.0626,0.0626,0.05,0.0601,6600 NOTE,D,20241028,1.05,1.09,0.9521,1.02,873200 NOV,D,20241028,15.25,15.79,15.18,15.39,5857500 NOVA,D,20241028,5.59,5.85,5.34,5.35,10259700 NOW,D,20241028,959.01,960,945,945,1238400 NPCT,D,20241028,11.29,11.36,11.242,11.28,192700 NPFD,D,20241028,18.98,19.0199,18.71,18.73,58600 NPK,D,20241028,74.74,75.15,74.27,74.58,33200 NPO,D,20241028,150.41,150.885,148.71,149.37,56300 NPV,D,20241028,12.99,13.05,12.74,12.8,34600 NPW.W,D,20241028,2.25,2.45,2.22,2.45,5900 NPWR,D,20241028,9.09,9.51,9,9.4,493700 NQP,D,20241028,12,12.02,11.85,11.89,61200 NR,D,20241028,6.62,6.895,6.56,6.81,339800 NRDY,D,20241028,0.96,0.9899,0.9388,0.9388,897400 NRE-A,D,20241028,23.27,23.7,23.23,23.7,7500 NREF,D,20241028,14.14,14.32,14,14.28,43900 NRG,D,20241028,88.11,88.8892,87.7,88.73,2018300 NRGV,D,20241028,1.7,1.81,1.66,1.72,940800 NRK,D,20241028,10.85,10.8701,10.8001,10.82,217200 NRP,D,20241028,94.96,97.2501,94.89,97,29300 NRT,D,20241028,5.29,5.37,5.26,5.31,22400 NRUC,D,20241028,24.89,25.01,24.8,24.97,8500 NSA,D,20241028,43.09,43.49,42.665,43.02,367300 NSA-A,D,20241028,23.5,23.5,23.245,23.245,6900 NSA-B,D,20241028,22.43,22.46,22.412,22.46,400 NSC,D,20241028,252.23,253.92,251.33,253.59,964600 NSP,D,20241028,78.31,80.08,77.55,79.41,1207500 NTB,D,20241028,37.21,38,36.99,37.7,382500 NTEST.I,D,20241028,25.04,25.06,25.04,25.06,2120 NTG,D,20241028,50.41,50.41,49.8,49.8,4500 NTR,D,20241028,47.7,48.36,47.59,48.35,1847500 NTST,D,20241028,15.69,15.91,15.6,15.77,925100 NTZ,D,20241028,4.41,4.41,4.3,4.38,3100 NU,D,20241028,15.03,15.65,15.03,15.48,31373100 NUE,D,20241028,143.23,148.24,142.62,147.73,1864800 NUS,D,20241028,6.15,6.34,6.15,6.18,698300 NUV,D,20241028,8.91,8.92,8.89,8.91,365800 NUV.W,D,20241028,0.1238,0.125,0.0863,0.091,4000 NUVB,D,20241028,2.24,2.35,2.21,2.35,1186400 NUW,D,20241028,13.93,13.945,13.9,13.91,49800 NVG,D,20241028,12.68,12.75,12.59,12.59,527900 NVGS,D,20241028,15.85,16.02,15.78,16,139900 NVO,D,20241028,112.41,112.72,111.67,112.36,5356000 NVR,D,20241028,9400,9467.81,9235.905,9307.8,16500 NVRI,D,20241028,10.16,10.31,10.12,10.15,301100 NVRO,D,20241028,4.67,5.03,4.67,4.91,367300 NVS,D,20241028,114.28,115.765,114.16,115.63,1602800 NVST,D,20241028,18.99,19.47,18.99,19.23,2288000 NVT,D,20241028,74.03,75.345,73.64,74.83,1442900 NWG,D,20241028,9.55,9.77,9.535,9.72,3342200 NWN,D,20241028,40.22,40.53,40.075,40.41,133600 NX,D,20241028,29.78,30.36,29.78,30.14,176100 NXC,D,20241028,13.69,13.69,13.57,13.58,10500 NXD-A,D,20241028,15.6,15.6,15.56,15.56,5100 NXDT,D,20241028,5.49,5.49,5.35,5.42,134200 NXE,D,20241028,7.41,7.6688,7.39,7.61,3233700 NXG,D,20241028,44.19,44.28,43.76,44,19800 NXJ,D,20241028,12.67,12.67,12.51,12.51,97200 NXN,D,20241028,12.06,12.06,11.93,11.93,25600 NXP,D,20241028,14.92,14.946,14.75,14.82,89300 NXRT,D,20241028,43.42,43.88,42.78,43,112300 NYC,D,20241028,9.5,9.5,8.93,9,9600 NYT,D,20241028,55.65,55.8,55.09,55.46,740600 NZF,D,20241028,12.6,12.65,12.53,12.54,648600 O,D,20241028,61.81,62.11,61.18,61.29,4605000 OAK-A,D,20241028,23.98,24,23.64,23.96,9200 OAK-B,D,20241028,23.18,23.25,22.8927,23.04,12200 OBDC,D,20241028,15.2,15.335,15.16,15.31,1107900 OBDE,D,20241028,14.5,14.65,14.49,14.64,195800 OBK,D,20241028,31.55,32.13,31.45,31.88,123300 OC,D,20241028,183.29,185.9,183.29,185.05,473600 OCFT,D,20241028,2.42,2.6399,2.42,2.62,31800 ODC,D,20241028,69.77,70.0783,68.52,68.75,14000 ODV,D,20241028,2,2.07,1.88,1.89,489300 OEC,D,20241028,15.59,15.81,15.49,15.54,469700 OFG,D,20241028,39.81,40.82,39.765,40.63,415100 OGE,D,20241028,40.63,40.83,40.545,40.65,810100 OGN,D,20241028,17.36,17.5194,17.24,17.46,1557500 OGS,D,20241028,73.47,74.075,73.3408,73.69,207400 OHI,D,20241028,41.67,41.95,41.54,41.57,1349000 OI,D,20241028,12.25,12.78,12.22,12.74,2219800 OIA,D,20241028,6.63,6.67,6.51,6.57,103200 OII,D,20241028,24.69,25.1142,24.35,24.9,826600 OIS,D,20241028,4.28,4.365,4.21,4.35,521800 OKE,D,20241028,95.2,96.15,95,96.02,2442600 OKLO,D,20241028,19.98,25.3748,19.82,24.5,45075500 OLN,D,20241028,41.08,42.44,41.08,41.71,1773300 OLO,D,20241028,5.12,5.27,5.09,5.19,811900 OLP,D,20241028,26.95,27.22,26.89,27,36300 OMC,D,20241028,100.72,102.61,100.645,102.5,1647600 OMF,D,20241028,46.6,48.11,46.47,48.1,1201000 OMI,D,20241028,13.5,13.81,13.28,13.31,747300 ONIT,D,20241028,30.03,30.5,29.78,30.18,20300 ONL,D,20241028,3.9,3.95,3.87,3.93,190600 ONON,D,20241028,51,51.36,50.3201,50.61,2781300 ONTF,D,20241028,6.31,6.415,6.31,6.37,61300 ONTO,D,20241028,205.15,207.12,202.04,202.24,423100 OOMA,D,20241028,12.25,12.48,12.2,12.32,81700 OPAD,D,20241028,2.92,3.085,2.78,2.99,16400 OPF.W,D,20241028,0.2464,0.3,0.233,0.2555,68300 OPFI,D,20241028,5.12,5.39,5.04,5.39,337500 OPP,D,20241028,8.75,8.82,8.73,8.73,60400 OPP-A,D,20241028,19.26,19.43,19.19,19.38,2800 OPP-B,D,20241028,20.25,20.25,19.97,19.9701,2200 OPY,D,20241028,54.55,59.06,54.4389,57.64,79500 OR,D,20241028,20.7,20.84,20.6,20.78,301600 ORA,D,20241028,80.96,81.88,80.24,81.44,429600 ORC,D,20241028,7.94,7.96,7.73,7.81,2511800 ORCL,D,20241028,174.04,174.17,172.135,172.42,4329900 ORI,D,20241028,34.54,35.38,34.48,35.3,1393000 ORN,D,20241028,5.44,5.51,5.34,5.4,307100 OSCR,D,20241028,16.31,16.59,15.33,15.35,3259000 OSK,D,20241028,107,110.81,107,110.02,1011100 OTIS,D,20241028,102.03,102.51,101.1,101.45,1492500 OUS.W,D,20241028,0.0515,0.0698,0.0501,0.065,28500 OUST,D,20241028,7.66,7.84,7.42,7.43,898100 OUT,D,20241028,18.55,18.65,18.435,18.46,1806200 OVV,D,20241028,39.07,39.63,38.98,39.14,2821600 OWL,D,20241028,23.13,23.24,22.765,23.04,7273100 OWLT,D,20241028,5,5.11,4.83,5.05,13900 OXM,D,20241028,75.54,76.86,75.335,76.38,252000 OXY,D,20241028,50.5,50.93,50.33,50.63,11747600 OXY.W,D,20241028,28.94,29.03,28.51,28.7,47300 PAAS,D,20241028,24.6,24.775,24.3134,24.44,2204700 PAC,D,20241028,173.68,180.2,172.96,180.15,124800 PACK,D,20241028,5.87,6.005,5.84,5.89,126600 PACS,D,20241028,42.55,43.1953,41.175,41.73,686800 PAG,D,20241028,153.99,156.82,153.99,155.64,349300 PAGS,D,20241028,8.35,8.5,8.31,8.36,2968500 PAI,D,20241028,12.67,12.67,12.5401,12.55,5500 PAM,D,20241028,68.49,68.85,66.3,67,248900 PAR,D,20241028,59.39,59.97,58.83,59.86,229200 PARR,D,20241028,16.5,17.19,16.5,17.1,589100 PATH,D,20241028,12.5,12.59,12.39,12.48,5681500 PAXS,D,20241028,16.08,16.15,15.69,15.77,556000 PAY,D,20241028,24.77,25.1,24.27,24.36,191500 PAYC,D,20241028,165.55,168.68,165.175,167.35,524600 PB,D,20241028,72.86,74.14,72.3955,74.1,498200 PBA,D,20241028,42.12,42.44,41.99,42.13,586100 PBF,D,20241028,31.63,31.9103,31.36,31.6,1443500 PBH,D,20241028,73.59,73.85,72.67,73.63,202200 PBI,D,20241028,7.18,7.25,7.05,7.21,1371600 PBI-B,D,20241028,21.58,21.61,21.36,21.54,15500 PBR,D,20241028,13.6,13.8,13.54,13.79,15437300 PBR.A,D,20241028,12.5,12.65,12.43,12.59,24668400 PBT,D,20241028,11.68,11.68,11.38,11.59,135500 PCF,D,20241028,6.66,6.67,6.61,6.66,104900 PCG,D,20241028,20.44,20.6,20.4,20.51,5623700 PCK,D,20241028,6.01,6.028,5.99,6,43700 PCM,D,20241028,8.12,8.12,8.05,8.05,24600 PCN,D,20241028,13.87,13.89,13.77,13.78,124300 PCOR,D,20241028,63.76,63.76,61.7,61.89,2014800 PCQ,D,20241028,9.91,9.91,9.87,9.91,13300 PD,D,20241028,18.11,18.494,18.09,18.27,465500 PDCC,D,20241028,20.22,20.22,20,20,1400 PDI,D,20241028,19.58,19.59,19.43,19.49,1235900 PDM,D,20241028,10.33,10.47,10.03,10.09,1043000 PDO,D,20241028,13.89,13.89,13.64,13.69,726000 PDS,D,20241028,57.2,57.96,56.69,57.92,80100 PDT,D,20241028,13.2,13.2322,12.78,12.91,205200 PDX,D,20241028,23.19,23.32,23.16,23.2,37000 PEB,D,20241028,12.49,12.625,12.455,12.5,2146600 PEB-E,D,20241028,22.9,23.22,22.645,22.78,15500 PEB-F,D,20241028,23.54,23.58,23.26,23.32,33000 PEB-G,D,20241028,22.82,22.94,22.63,22.73,17400 PEB-H,D,20241028,20.79,20.79,20.79,20.79,300 PEG,D,20241028,90.12,90.85,89.955,90.42,1574600 PEN,D,20241028,206.17,213.86,205.8,208.74,536800 PEO,D,20241028,23.35,23.5699,23.3305,23.51,50600 PER.W,D,20241028,0.0379,0.0379,0.0377,0.0378,3100 PERF,D,20241028,1.95,2.0299,1.91,1.93,20100 PFD,D,20241028,11.89,11.89,11.64,11.65,28600 PFE,D,20241028,28.6,28.94,28.56,28.86,37922500 PFGC,D,20241028,82.96,83.65,81.85,82.05,834100 PFH,D,20241028,20.43,20.45,20.1,20.42,19500 PFL,D,20241028,8.56,8.57,8.5125,8.56,104000 PFLT,D,20241028,11.48,11.5588,11.48,11.49,599500 PFN,D,20241028,7.57,7.57,7.48,7.52,306900 PFO,D,20241028,9.33,9.36,9.21,9.2122,24000 PFS,D,20241028,18.92,19.38,18.82,19.32,418000 PFSI,D,20241028,101.74,103.1,101.51,102.33,196400 PG,D,20241028,169.28,169.66,168.375,169.3,5754000 PGP,D,20241028,8.03,8.07,8.006,8.07,21400 PGR,D,20241028,244.84,245.68,243.6001,244.31,1322700 PGRE,D,20241028,5.11,5.2,5,5.01,738100 PGRU,D,20241028,6.63,6.64,6.63,6.64,67000 PGZ,D,20241028,10.89,10.96,10.7177,10.75,38400 PH,D,20241028,627.2,627.52,622.55,623.65,428600 PHD,D,20241028,9.83,9.84,9.81,9.82,36000 PHG,D,20241028,26.19,26.74,26.09,26.62,4272300 PHI,D,20241028,24.79,25.04,24.37,24.57,43800 PHIN,D,20241028,45.08,46,45,45.89,246100 PHK,D,20241028,5.08,5.08,5.0501,5.06,533400 PHM,D,20241028,134.01,135.24,132.84,133.88,1328500 PHR,D,20241028,18.56,18.9,18.25,18.33,277100 PHT,D,20241028,7.76,7.79,7.74,7.745,80300 PHX,D,20241028,3.64,3.6999,3.61,3.63,64300 PII,D,20241028,71.59,74.275,71.59,74.05,1286200 PIM,D,20241028,3.29,3.3,3.27,3.28,339700 PINE,D,20241028,17.97,18.0661,17.71,17.73,59500 PINS,D,20241028,32.5,32.545,31.94,32.26,5248800 PIPR,D,20241028,284.47,291.48,283.74,289.32,171000 PJT,D,20241028,141.28,144.19,140.93,141.08,266700 PK,D,20241028,14.03,14.17,13.94,13.96,2673900 PKE,D,20241028,14.09,14.54,14.04,14.29,59700 PKG,D,20241028,227.12,228.5,225.89,227.45,687200 PKST,D,20241028,13.33,13.9,13.14,13.19,96500 PKX,D,20241028,62.54,62.74,62.275,62.68,292800 PL,D,20241028,2.3,2.38,2.3,2.36,1715800 PL.W,D,20241028,0.2,0.2178,0.19,0.21,8500 PLD,D,20241028,118.44,118.8,117.1,117.81,3648600 PLNT,D,20241028,82.35,83.08,80.9375,81.25,1145700 PLOW,D,20241028,26.03,26.4226,26.02,26.06,143200 PLTR,D,20241028,45.05,45.14,44.68,44.97,36729700 PLYM,D,20241028,20.86,20.87,20.47,20.52,246000 PM,D,20241028,129.63,130.54,128.74,130.5,5526000 PMF,D,20241028,9.89,9.89,9.71,9.71,67600 PML,D,20241028,9.02,9.04,8.91,8.93,107700 PMM,D,20241028,6.28,6.28,6.21,6.22,168400 PMO,D,20241028,10.53,10.565,10.42,10.45,112400 PMT,D,20241028,13.63,13.73,13.59,13.67,502000 PMT-A,D,20241028,25.1,25.1,25,25.01,1300 PMT-B,D,20241028,24.75,24.82,24.7,24.7655,6000 PMT-C,D,20241028,20.69,20.76,20.54,20.66,30400 PMTU,D,20241028,25.74,26.04,25.6,25.74,4100 PMX,D,20241028,7.94,7.9792,7.92,7.92,70800 PNC,D,20241028,187.5,190.12,186.272,189.83,1189100 PNF,D,20241028,8.04,8.04,8.02,8.03,19700 PNI,D,20241028,7.48,7.49,7.39,7.43,102400 PNNT,D,20241028,7,7.055,7,7.03,295100 PNR,D,20241028,99.65,100.32,98.56,98.99,1100800 PNS.W,D,20241028,0.03,0.0347,0.0106,0.0144,46000 PNST,D,20241028,0.94,0.95,0.8901,0.95,54600 PNW,D,20241028,88.5,88.8,88.12,88.23,575000 POR,D,20241028,48.57,48.95,48.355,48.7,1035700 POST,D,20241028,111.88,112.685,111.41,111.46,500600 PPG,D,20241028,128.02,128.39,127.1,127.38,1255800 PPL,D,20241028,32.67,32.82,32.555,32.71,2711000 PPT,D,20241028,3.61,3.63,3.61,3.61,176800 PR,D,20241028,13.44,13.645,13.35,13.61,15344500 PRA,D,20241028,15.16,15.39,15.16,15.37,153500 PRG,D,20241028,42.35,43.15,42.35,42.91,335500 PRGO,D,20241028,25.21,25.84,25.195,25.77,1631100 PRH,D,20241028,26.47,26.47,26.11,26.35,9700 PRI,D,20241028,277.26,280.09,276.77,277.99,120200 PRI-D,D,20241028,24.69,24.69,24.69,24.69,1100 PRI-H,D,20241028,24.3,24.3,24.3,24.3,100 PRI-I,D,20241028,23.88,23.88,23.6601,23.7854,2500 PRI-J,D,20241028,23.36,23.36,22.99,23.25,1200 PRI-K,D,20241028,22.85,22.8501,22.57,22.6616,800 PRI-L,D,20241028,23.98,23.99,23.96,23.99,800 PRIM,D,20241028,61.48,63.58,61.1,63.56,1409400 PRKS,D,20241028,53.93,54.82,53.59,54.65,742300 PRLB,D,20241028,27.01,27.84,27.01,27.44,126500 PRM,D,20241028,13.44,13.68,13.4,13.47,390100 PRMW,D,20241028,27.7,27.865,27,27.09,689800 PRO,D,20241028,18.82,19.41,18.71,19.07,333500 PRS,D,20241028,25,25.11,24.78,24.98,30100 PRT,D,20241028,4.04,4.1,3.98,4.06,88400 PRU,D,20241028,124.4,126.13,124.18,125.6,1335700 PSA,D,20241028,338.43,340.79,334.66,336.61,465400 PSA-F,D,20241028,24.41,24.56,24.35,24.4,13200 PSA-G,D,20241028,24.5,24.6,24.2101,24.31,14800 PSA-H,D,20241028,25.05,25.15,24.98,25,54200 PSA-I,D,20241028,23.18,23.18,23.05,23.06,5800 PSA-J,D,20241028,22.5,22.5,22.33,22.33,7300 PSA-K,D,20241028,22.51,22.51,22.23,22.24,11500 PSA-L,D,20241028,21.95,21.95,21.7601,21.9,16100 PSA-M,D,20241028,19.91,19.99,19.78,19.98,9800 PSA-N,D,20241028,18.51,18.51,18.38,18.45,4700 PSA-O,D,20241028,18.5,18.5719,18.33,18.33,8000 PSA-P,D,20241028,18.92,19.1664,18.87,18.98,58900 PSA-Q,D,20241028,18.93,18.97,18.66,18.8,7100 PSA-R,D,20241028,19.43,19.43,19.05,19.19,37700 PSA-S,D,20241028,19.78,19.88,19.66,19.79,25400 PSBD,D,20241028,16.25,16.25,15.96,15.99,28300 PSE-A,D,20241028,19.4,20.12,19.4,19.99,6800 PSF,D,20241028,20.75,20.75,20.5601,20.6,21100 PSF.W,D,20241028,0.0227,0.0297,0.0227,0.0255,40700 PSFE,D,20241028,22,22.505,21.885,21.96,221900 PSN,D,20241028,104.6,105.12,104.21,104.69,674000 PSO,D,20241028,13.78,13.91,13.74,13.9,419100 PSQ.W,D,20241028,0.2,0.2,0.185,0.2,55800 PSQH,D,20241028,2.69,2.95,2.69,2.86,239600 PSTG,D,20241028,54.31,54.64,54.07,54.07,1096200 PSTL,D,20241028,14.38,14.66,14.37,14.64,83100 PSX,D,20241028,125.51,129.16,125.0701,128.89,2509700 PTA,D,20241028,20.58,20.611,20.3206,20.33,137500 PTY,D,20241028,14.5,14.536,14.5,14.5,395300 PUK,D,20241028,16.74,16.97,16.705,16.9,2768800 PUMP,D,20241028,7.48,7.66,7.48,7.56,704600 PVH,D,20241028,94.2,96.66,94.2,95.6,632900 PVL,D,20241028,1.58,1.5973,1.55,1.57,87700 PWR,D,20241028,310.72,315.3,309.9,313.36,767800 PX,D,20241028,11.21,11.37,11.175,11.2,264500 PYN,D,20241028,6.14,6.14,6.01,6.0103,21600 PZC,D,20241028,7.42,7.42,7.3101,7.32,21300 QBT.W,D,20241028,0.128,0.14,0.1027,0.115,261800 QBTS,D,20241028,1.07,1.2,1.04,1.2,10079400 QD,D,20241028,2.34,2.5,2.34,2.45,772900 QGEN,D,20241028,42.08,42.17,41.74,41.8,615900 QS,D,20241028,6.23,6.25,5.61,5.69,21491800 QSR,D,20241028,71.24,71.24,70.36,71.1,1295800 QTWO,D,20241028,84.64,85.22,83.55,84.5,393700 QUAD,D,20241028,5.18,5.29,5.1721,5.24,200700 QVCC,D,20241028,13.68,13.79,13.68,13.75,15200 QVCD,D,20241028,13.87,13.87,13.73,13.8,6600 R,D,20241028,139.98,144.93,139.98,144.39,365600 RA,D,20241028,13.45,13.47,13.38,13.45,201500 RACE,D,20241028,488.84,491.3,488.27,490.48,144800 RAMP,D,20241028,25.02,25.22,24.92,25.01,369500 RBA,D,20241028,85.42,86.54,85.18,86.09,576300 RBC,D,20241028,290.69,293.19,288.57,288.57,101700 RBLX,D,20241028,42.59,43.145,42.18,42.3,5830500 RBO.W,D,20241028,0.0331,0.045,0.0331,0.0449,27400 RBOT,D,20241028,7.82,8.36,7.82,8.36,10200 RBRK,D,20241028,39.4,41,39.4,40.58,1002800 RC,D,20241028,6.94,6.98,6.87,6.91,1098100 RC-E,D,20241028,19.23,19.26,19.11,19.18,6000 RCB,D,20241028,24.42,24.4599,24.42,24.4599,1800 RCC,D,20241028,24.36,24.37,24.3,24.3256,2200 RCFA,D,20241028,11.5,11.51,11.5,11.51,48600 RCI,D,20241028,37.48,37.5893,37.23,37.31,1016400 RCL,D,20241028,206,207.6999,201.48,203.52,2835200 RCS,D,20241028,7.52,7.64,7.5,7.63,127800 RCUS,D,20241028,16.51,16.97,16.27,16.66,684100 RDDT,D,20241028,82.21,82.53,79.45,79.68,6567400 RDN,D,20241028,33.83,34.2,33.78,34.11,354300 RDW,D,20241028,8.65,9.265,8.52,9.19,457200 RDW.W,D,20241028,2.1,2.3,2.06,2.3,20300 RDY,D,20241028,77.22,78.44,77.22,78.44,181300 RELX,D,20241028,48.27,48.4,48.07,48.16,494900 RERE,D,20241028,2.57,2.65,2.54,2.62,831300 RES,D,20241028,5.77,5.9,5.685,5.76,2117000 REVG,D,20241028,27.03,28.35,27.03,28.2,406100 REX,D,20241028,44.95,46.09,44.73,45.75,61200 REX-B,D,20241028,22.92,23.21,22.92,23.2,14000 REX-C,D,20241028,23.5,23.5,23.3,23.375,16300 REXR,D,20241028,43.67,44.35,43.55,44.25,2137200 REZI,D,20241028,20.32,20.49,20.17,20.28,421200 RF,D,20241028,23.65,24.13,23.63,24.06,7344200 RF-C,D,20241028,25.07,25.07,24.8501,25,23900 RF-E,D,20241028,19.53,19.55,19.41,19.48,16700 RF-F,D,20241028,26.05,26.1,25.94,26.1,54900 RFI,D,20241028,13.18,13.18,13.04,13.1,114000 RFL,D,20241028,1.9,1.92,1.8054,1.92,24800 RFM,D,20241028,15.84,15.9,15.71,15.75,17200 RFMZ,D,20241028,14.05,14.0927,13.91,13.95,64100 RGA,D,20241028,212.19,213.795,211.5,212.78,356300 RGR,D,20241028,40.86,41.4083,40.86,41.03,93700 RGT,D,20241028,11.57,11.6,11.485,11.5834,7400 RH,D,20241028,330.52,333,324.14,324.32,397400 RHI,D,20241028,68.05,69.17,68.05,69.14,842700 RHP,D,20241028,109.43,110.3,108.3,109.89,454400 RIG,D,20241028,4,4.05,3.96,4.03,18637600 RIO,D,20241028,65.8,66.31,65.68,66.18,1706200 RIT-A,D,20241028,25.3,25.4,25.25,25.275,25300 RIT-B,D,20241028,25.2,25.2777,25.16,25.23,34300 RIT-C,D,20241028,24.13,24.15,24.08,24.09,21700 RIT-D,D,20241028,23.84,23.9,23.79,23.835,50500 RITM,D,20241028,10.51,10.57,10.47,10.47,4715400 RIV,D,20241028,12.62,12.68,12.53,12.53,45100 RIV-A,D,20241028,24.12,24.12,24.01,24.05,15400 RJF,D,20241028,146.36,148.52,146.24,148.16,930200 RJF-B,D,20241028,25.18,25.18,25.16,25.1701,3600 RKT,D,20241028,16.5,16.65,16.16,16.32,2762300 RL,D,20241028,199.98,203.91,199.98,203.03,509600 RLI,D,20241028,156.39,157.94,156.25,156.5,120000 RLJ,D,20241028,9.1,9.12,8.965,9.07,1598800 RLJ-A,D,20241028,25.65,25.77,25.52,25.66,22300 RLTY,D,20241028,16.81,16.8327,16.6601,16.67,58500 RLX,D,20241028,1.63,1.71,1.625,1.7,3365200 RM,D,20241028,29.18,29.485,28.32,29.12,22000 RMAX,D,20241028,11.96,12.56,11.95,12.34,244200 RMD,D,20241028,258,259.33,246.27,246.83,1796000 RMI,D,20241028,15.93,15.99,15.74,15.82,41700 RMM,D,20241028,15.53,15.565,15.29,15.32,99300 RMMZ,D,20241028,15.96,15.96,15.82,15.86,58200 RMP.P,D,20241028,25.28,25.28,25.28,25.28,200 RMT,D,20241028,9.46,9.58,9.46,9.52,89900 RNG,D,20241028,34.1,34.255,33.91,34.09,762700 RNGR,D,20241028,13.1,13.1,12.57,12.63,108300 RNP,D,20241028,23.5,23.6899,23.32,23.38,74500 RNR,D,20241028,270.31,272.635,269.13,269.28,194300 RNR-F,D,20241028,24.28,24.28,24.11,24.26,6500 RNR-G,D,20241028,18.4,18.42,18.27,18.3,11100 RNST,D,20241028,33.87,34.89,33.83,34.74,420800 ROG,D,20241028,101.76,104.15,101.17,102.9,179200 ROK,D,20241028,272,273.6085,271.18,271.33,588900 ROL,D,20241028,46.86,47.29,46.54,47.26,2341100 RPM,D,20241028,129.44,130.68,128.93,129.45,328100 RQI,D,20241028,13.94,13.95,13.73,13.76,215200 RRAC,D,20241028,11.52,11.52,11.52,11.52,100 RRC,D,20241028,30.65,31.13,30.37,30.98,2095200 RRX,D,20241028,169.02,171.839,167.23,170.86,336300 RS,D,20241028,285.42,299.61,285.42,297.54,372500 RSF,D,20241028,15.45,15.62,15.39,15.4,33700 RSG,D,20241028,200.98,201.19,199.9,200.42,708000 RSI,D,20241028,10.58,10.69,10.16,10.4,1394600 RSKD,D,20241028,4.45,4.555,4.42,4.46,215800 RTO,D,20241028,24.96,25.24,24.96,25.19,522000 RTX,D,20241028,125.23,125.91,124.63,125.43,4453400 RVLV,D,20241028,25.29,26.13,25.2,25.71,566700 RVT,D,20241028,15.52,15.5397,15.43,15.45,206000 RVTY,D,20241028,117.67,118.77,116.405,117.49,772700 RWT,D,20241028,7.56,7.595,7.475,7.54,587100 RWT-A,D,20241028,26.251,26.45,25.78,25.8668,3900 RWTN,D,20241028,25.55,25.55,25.39,25.39,1100 RWTO,D,20241028,25.59,25.5999,25.59,25.5999,1000 RXO,D,20241028,28.31,28.97,28.29,28.78,930500 RY,D,20241028,122.45,124.46,122.45,124.03,731500 RYAM,D,20241028,8.04,8.28,7.98,8.1,542200 RYAN,D,20241028,69.18,69.88,68.4,69.74,547800 RYI,D,20241028,21.76,22.78,21.73,22.62,221100 RYN,D,20241028,31.47,31.68,31.35,31.43,457700 RZB,D,20241028,24.91,25.06,24.9,25,12600 RZC,D,20241028,26.78,26.78,26.6301,26.75,13800 S,D,20241028,26.56,26.69,26.03,26.09,2728200 SA,D,20241028,18.69,18.819,18.41,18.59,462200 SABA,D,20241028,8.41,8.485,8.41,8.45,75800 SAFE,D,20241028,23.28,23.71,23.25,23.52,352200 SAH,D,20241028,57.26,59.84,57.13,59.66,272300 SAJ,D,20241028,25.35,25.3799,25.34,25.34,1600 SAM,D,20241028,296.7,306.74,296.7,304.33,171700 SAN,D,20241028,4.96,5.029,4.95,5,3147300 SAND,D,20241028,6.16,6.22,5.98,6.07,4454800 SAP,D,20241028,240.82,240.99,239.73,240.28,874600 SAR,D,20241028,23.88,24,23.8,23.97,48800 SARO,D,20241028,30,30.82,29.27,29.71,1773600 SAT,D,20241028,24.49,24.73,24.46,24.63,4000 SAVE,D,20241028,2.9,3.09,2.85,2.87,20964200 SAY,D,20241028,25.44,25.44,25.4316,25.44,400 SAZ,D,20241028,25.6,25.6322,25.53,25.56,1600 SB,D,20241028,4.21,4.26,4.1607,4.21,519900 SB-C,D,20241028,25.585,25.585,25.585,25.585,600 SB-D,D,20241028,25.6,25.6,25.6,25.6,800 SBBA,D,20241028,25.16,25.1967,25.16,25.1967,2300 SBH,D,20241028,12.71,13.71,12.685,13.4,2112900 SBI,D,20241028,8.06,8.0691,8.01,8.02,37700 SBR,D,20241028,60.57,61.125,60.1901,60.93,38500 SBS,D,20241028,16.21,16.27,16.04,16.06,666500 SBSW,D,20241028,5.02,5.12,4.95,5.04,6876800 SBX.W,D,20241028,0.089,0.089,0.089,0.089,400 SBX.Y,D,20241028,0.13,0.13,0.13,0.13,100 SBXC,D,20241028,10.79,10.79,10.79,10.79,700 SBXD,D,20241028,10.03,10.1845,10.01,10.01,68800 SCCO,D,20241028,115.41,116,114.105,114.81,768800 SCD,D,20241028,17.05,17.08,16.88,17.03,52600 SCE-G,D,20241028,21.13,21.3499,20.96,21.29,8700 SCE-H,D,20241028,25.22,25.29,25.2198,25.29,20200 SCE-J,D,20241028,24.4501,24.6642,24.4501,24.6,5000 SCE-K,D,20241028,24.92,25.07,24.76,25.07,5100 SCE-L,D,20241028,20.58,20.6399,20.47,20.55,16100 SCE-M,D,20241028,27,27.03,26.75,26.85,18600 SCE-N,D,20241028,26.57,26.68,26.49,26.55,9200 SCH-D,D,20241028,25.32,25.32,25.18,25.27,41000 SCH-J,D,20241028,21.72,21.72,21.52,21.64,35400 SCHW,D,20241028,72.27,72.5837,71.65,72.04,5758700 SCI,D,20241028,75.57,76.67,75.57,76.23,647700 SCL,D,20241028,73.47,74.26,73.24,73.87,54500 SCM,D,20241028,14.3,14.35,14.25,14.33,98800 SCS,D,20241028,12.63,12.7394,12.58,12.59,374100 SD,D,20241028,11,11.19,10.945,11.17,320100 SDHC,D,20241028,34.32,35.89,34.03,34.07,27100 SDHY,D,20241028,16.61,16.61,16.54,16.57,37600 SDRL,D,20241028,38.05,38.3,37.38,37.93,1068200 SE,D,20241028,100.96,100.96,98.84,99.26,1503900 SEA-A,D,20241028,25.72,25.7398,25.6452,25.7278,4400 SEA-B,D,20241028,25.62,25.65,25.55,25.63,5400 SEDA,D,20241028,11.3,11.3,11.3,11.3,200 SEE,D,20241028,36.41,36.8097,36.35,36.66,690400 SEI,D,20241028,13.16,13.4,13.0677,13.33,164500 SEM,D,20241028,32.18,32.5,31.96,32.16,483800 SEMR,D,20241028,12.87,13.025,12.79,12.93,187600 SES,D,20241028,0.6,0.6048,0.5664,0.5794,1698200 SF,D,20241028,104.3,105.94,104.3,105.14,649200 SF-B,D,20241028,25.13,25.15,25.03,25.11,7100 SF-C,D,20241028,25.14,25.1999,24.99,25.1,7100 SF-D,D,20241028,20.92,20.9999,20.6,20.77,10900 SFB,D,20241028,22.48,22.6,22.3501,22.48,11000 SFBS,D,20241028,83.84,86.495,83.84,85.8,181000 SFL,D,20241028,10.8,10.82,10.66,10.77,522500 SG,D,20241028,37.75,40.2,37.61,38.83,3276500 SGHC,D,20241028,4.18,4.21,4.15,4.17,302200 SGU,D,20241028,11.67,11.7,11.3,11.38,11800 SHAK,D,20241028,113.48,115.2794,112.14,114.26,2022900 SHCO,D,20241028,5.45,5.5,5.29,5.33,79800 SHEL,D,20241028,65.31,66.145,65.2,66.04,4784800 SHG,D,20241028,40.44,40.65,40.37,40.47,103600 SHO,D,20241028,10.35,10.395,10.315,10.32,932300 SHO-H,D,20241028,22.98,22.98,22.98,22.98,400 SHO-I,D,20241028,21.3,21.39,21.3,21.385,3500 SHOC,D,20241028,47.09,47.23,46.91,46.91,13100 SHOP,D,20241028,79.61,80.18,79.315,79.87,3327600 SHW,D,20241028,363.19,366.1,360.57,363.27,1002100 SID,D,20241028,2.1,2.15,2.1,2.13,4408000 SIG,D,20241028,92.78,93.69,91.96,92.47,603200 SII,D,20241028,45.66,46.39,45.66,46.07,47500 SILA,D,20241028,25.3,25.59,25.01,25.2,294900 SIT-A,D,20241028,25.11,25.11,25.06,25.07,37300 SITC,D,20241028,16.9,16.9816,16.57,16.82,1690400 SITE,D,20241028,142.96,145.91,142.3,145.63,406600 SJM,D,20241028,116.88,117.55,115.37,115.46,643100 SJT,D,20241028,4.07,4.17,4.07,4.15,97400 SJW,D,20241028,56.96,58.91,56.5,57.76,229400 SKE,D,20241028,9.96,9.96,9.75,9.84,187600 SKIL,D,20241028,15.84,16.2,15.41,15.74,49400 SKLZ,D,20241028,5.69,5.7899,5.67,5.75,49200 SKM,D,20241028,23.11,23.12,22.96,22.98,188100 SKT,D,20241028,33.99,34.28,33.77,33.77,247700 SKX,D,20241028,60.32,62.58,60.06,61.86,3919300 SKY,D,20241028,89.46,91.4599,89.37,90.85,439100 SLB,D,20241028,40.62,41.62,40.4,41.39,10589800 SLF,D,20241028,56.43,57.02,56.4,56.96,276400 SLG,D,20241028,77.37,78.51,76.79,76.79,417400 SLG-I,D,20241028,24.21,24.24,24.04,24.19,8100 SLGN,D,20241028,51.18,51.86,51.14,51.16,366500 SLQT,D,20241028,1.99,2.09,1.99,2.03,1004200 SLVM,D,20241028,85.22,86.14,84.79,85.59,209300 SM,D,20241028,41.32,42.14,41.32,41.96,1161000 SMAR,D,20241028,56.5,56.55,56.38,56.39,2294000 SMBK,D,20241028,32,33.13,31.78,33.06,54600 SMC,D,20241028,35.07,35.23,34,35,65500 SMFG,D,20241028,12.43,12.525,12.3901,12.48,829800 SMG,D,20241028,87.6,88.45,87.35,88.28,271500 SMHI,D,20241028,8.6,8.7399,8.51,8.57,106300 SMP,D,20241028,29.44,29.7707,29.25,29.61,109300 SMR,D,20241028,18.89,22.24,18.69,22,27222800 SMR.W,D,20241028,7.6,10.85,7.19,10.61,655800 SMRT,D,20241028,1.7,1.805,1.7,1.74,2037800 SMWB,D,20241028,8.95,9.24,8.95,9.08,231700 SN,D,20241028,110,111.8,109.5,111.13,992200 SNA,D,20241028,330.63,334.387,329.42,332.59,379500 SNAP,D,20241028,10.63,10.835,10.54,10.71,25316200 SNDA,D,20241028,25.58,26.72,25.4533,26.72,52300 SNDR,D,20241028,28.18,28.5,28.125,28.36,429400 SNN,D,20241028,28.82,28.96,28.745,28.85,341300 SNOW,D,20241028,117.84,119.2,116.86,117.33,5238600 SNV,D,20241028,49,50.235,48.96,50.04,1411700 SNV-D,D,20241028,25.17,25.19,25.07,25.11,2800 SNV-E,D,20241028,26.65,26.7396,26.4533,26.46,7900 SNX,D,20241028,120.97,122.5,120.97,122,478700 SO,D,20241028,92.22,92.69,91.76,91.79,2773000 SOBO,D,20241028,23.69,24.27,23.5523,24.07,213500 SOC,D,20241028,20.56,22.39,20.4,21.4,809400 SOC.W,D,20241028,9.11,10.94,8.89,9.89,103600 SOJC,D,20241028,24.22,24.34,24.1501,24.24,10500 SOJD,D,20241028,22.94,22.9899,22.81,22.87,91000 SOJE,D,20241028,21.1,21.1,20.9013,21,38900 SOL,D,20241028,2.42,2.48,2.3803,2.46,128000 SOLV,D,20241028,73.19,73.55,72.75,73.36,822800 SON,D,20241028,53.2,53.69,53,53.27,511800 SONY,D,20241028,17.71,17.79,17.68,17.75,2573700 SOR,D,20241028,43.88,44.1226,43.82,43.8662,4000 SOS,D,20241028,0.85,0.8977,0.85,0.861,123700 SPB,D,20241028,90.65,91.5126,90.12,90.12,175500 SPCE,D,20241028,7.21,7.87,7.1426,7.74,2546200 SPE,D,20241028,14.32,14.44,14.25,14.31,100400 SPE-C,D,20241028,23.45,23.45,23.45,23.45,300 SPG,D,20241028,171.57,173.925,171.5,172.52,1101400 SPGI,D,20241028,493.85,494.93,486.31,487.24,1303600 SPH,D,20241028,18.65,18.7599,18.5042,18.57,118100 SPHR,D,20241028,44.5,45.12,44,44.77,348200 SPIR,D,20241028,9.19,9.6,9.19,9.6,92400 SPL-A,D,20241028,24.45,24.45,24.326,24.45,3400 SPMC,D,20241028,19.06,19.14,18.88,18.95,19500 SPN-B,D,20241028,25.54,25.58,25.4802,25.51,9200 SPNT,D,20241028,13.62,13.76,13.55,13.59,208100 SPOT,D,20241028,388,388.555,381.1,384.36,1301000 SPR,D,20241028,31.26,31.87,31.15,31.42,1911400 SPRU,D,20241028,2.52,2.57,2.4663,2.56,27500 SPXC,D,20241028,158.76,161.22,158.5,159.9,234700 SPXX,D,20241028,16.96,17,16.83,16.91,40500 SQ,D,20241028,73.01,74.6,73,74.48,4104600 SQM,D,20241028,41.08,42.275,41.04,42.03,750700 SQNS,D,20241028,2.3,2.36,2.2759,2.34,44800 SR,D,20241028,65.22,65.77,65.135,65.27,239100 SR-A,D,20241028,24.9099,24.9099,24.6501,24.68,8900 SRE,D,20241028,84.9,85.6,84.73,85.17,1924400 SREA,D,20241028,24.98,25.0791,24.9307,25.07,19100 SRFM,D,20241028,1.65,1.7994,1.65,1.74,133500 SRG,D,20241028,4.26,4.42,4.26,4.35,215800 SRG-A,D,20241028,22.49,22.49,22.01,22.13,3900 SRI,D,20241028,9.25,9.66,9.205,9.61,192900 SRL,D,20241028,8.1,8.25,7.9,8.09,9900 SRV,D,20241028,44.51,44.75,43.7,43.861,21900 SRV.P,D,20241028,0.89,0.93,0.56,0.65,20500 SSB,D,20241028,96.97,98.965,96.21,98.47,414600 SSD,D,20241028,182.91,186.33,181.2495,185.43,224300 SSL,D,20241028,5.72,5.79,5.69,5.76,1536800 SST,D,20241028,1.04,1.08,1.005,1.06,116200 SST.W,D,20241028,0.025,0.025,0.025,0.025,200 SSTK,D,20241028,29.7,30.06,29.33,29.53,726500 ST,D,20241028,35.32,35.94,35.2,35.55,843500 STAG,D,20241028,37.28,37.58,37.21,37.48,825400 STC,D,20241028,69.63,70.15,69.36,69.55,134500 STE,D,20241028,225.65,227.5,223.41,224.01,491100 STEL,D,20241028,26.78,27.88,26.605,27.81,241600 STEM,D,20241028,0.55,0.5872,0.54,0.5749,3484000 STEW,D,20241028,15.72,15.78,15.69,15.73,84400 STG,D,20241028,6.94,7.09,6.94,7.09,700 STK,D,20241028,33,33.2073,32.8349,32.87,18800 STLA,D,20241028,13.53,13.78,13.52,13.75,5904000 STM,D,20241028,27.98,28.6,27.79,28.54,7368400 STN,D,20241028,81.87,82.92,81.646,82.67,93900 STNG,D,20241028,61.02,61.525,60.6,60.95,885600 STR,D,20241028,21.46,22.1,21.27,22.08,390900 STRV,D,20241028,37.45,37.47,37.3226,37.35,44700 STT,D,20241028,91.23,93.595,90.82,92.98,2406100 STT-G,D,20241028,24.98,24.9883,24.82,24.9,39800 STVN,D,20241028,17.3,18.01,17.23,18,973600 STWD,D,20241028,19.99,20.08,19.93,19.95,1622100 STXD,D,20241028,33.48,33.48,33.4099,33.42,2700 STXE,D,20241028,29.99,30.01,29.9302,29.96,9300 STXG,D,20241028,42.41,42.41,42.2421,42.2421,10500 STXI,D,20241028,25.74,25.91,25.74,25.91,1300 STXK,D,20241028,31.4,31.44,31.3501,31.4161,7300 STXM,D,20241028,26.22,26.2201,26.19,26.1955,8500 STXT,D,20241028,20.2,20.2,20.1306,20.17,19300 STXV,D,20241028,30.52,30.5697,30.52,30.5354,3100 STZ,D,20241028,240.4,241.83,237.08,237.51,1038600 SU,D,20241028,37.88,38.51,37.66,38.47,2847200 SUI,D,20241028,134.24,134.24,127.85,131.95,1916900 SUM,D,20241028,45.4,46.4,45.05,45.63,3253000 SUN,D,20241028,51.94,52.3,51.61,51.84,285300 SUP,D,20241028,2.92,2.92,2.795,2.84,63800 SUPP,D,20241028,66.6201,66.6201,66.6098,66.6098,800 SUPV,D,20241028,8.88,9.22,8.85,8.93,1927600 SUZ,D,20241028,10.61,10.64,10.4,10.41,1911800 SVV,D,20241028,9.49,10,9.49,10,362700 SW,D,20241028,45.45,45.92,45,45.29,3511000 SWI,D,20241028,12.62,12.68,12.445,12.46,351400 SWK,D,20241028,103.39,104.3499,102.66,102.92,1621900 SWX,D,20241028,74.24,75.09,73.98,74.7,176400 SWZ,D,20241028,8.52,8.52,8.45,8.46,21900 SXC,D,20241028,8.57,8.695,8.57,8.66,439200 SXI,D,20241028,179.08,180.5,179.08,179.37,41400 SXT,D,20241028,78,79.2994,77.46,79.21,249500 SYF,D,20241028,55.5,57.07,55.29,56.79,3541800 SYF-A,D,20241028,20.65,20.7,20.45,20.69,52800 SYF-B,D,20241028,26.3,26.44,26.18,26.29,32100 SYK,D,20241028,355.87,356.52,354.15,356.01,967700 SYY,D,20241028,74.44,75.39,74.275,75.1,3446500 T,D,20241028,21.92,22.15,21.8202,22.11,27923700 T-A,D,20241028,22.33,22.33,22.12,22.26,62700 T-C,D,20241028,21,21,20.79,20.88,81300 TAC,D,20241028,10.18,10.295,10.16,10.21,437300 TAK,D,20241028,13.54,13.64,13.5,13.6,1889300 TAL,D,20241028,11.31,11.38,10.82,11,10695000 TALO,D,20241028,10.1,10.28,10.01,10.09,1756900 TAP,D,20241028,55.96,56.45,55.76,56.01,891500 TBB,D,20241028,24.09,24.19,24.09,24.19,90100 TBBB,D,20241028,34.51,34.8,34.18,34.22,477800 TBC,D,20241028,24.96,25,24.925,24.97,73000 TBI,D,20241028,7.31,7.57,7.31,7.46,142200 TBN,D,20241028,18.71,18.75,18.25,18.36,21400 TCI,D,20241028,27.74,27.74,27.0701,27.69,3000 TCS,D,20241028,9.39,10.23,9.15,9.58,114800 TD,D,20241028,56.42,56.47,56.04,56.28,2710400 TDC,D,20241028,32.26,32.61,32.13,32.13,380900 TDF,D,20241028,8.98,9.1097,8.98,9.035,46800 TDG,D,20241028,1363.78,1363.78,1337.43,1339.08,169900 TDOC,D,20241028,8.68,9.35,8.6501,9.18,4847600 TDS,D,20241028,29.21,29.43,28.714,28.98,1203700 TDS-U,D,20241028,21.44,21.94,21.23,21.64,18600 TDS-V,D,20241028,19.48,19.75,19.2,19.75,27300 TDW,D,20241028,59.52,61.42,59.23,61.15,728600 TDY,D,20241028,470,472.01,466.57,466.72,234800 TEAF,D,20241028,12.98,13,12.97,12.985,29800 TECK,D,20241028,47.4,48.43,47.38,47.74,2087000 TEF,D,20241028,4.65,4.68,4.645,4.65,358100 TEI,D,20241028,5.56,5.5632,5.47,5.47,119300 TEL,D,20241028,149.46,151.1,149.17,150.87,1235700 TEN,D,20241028,22.6,22.89,22.1762,22.68,204400 TEN-E,D,20241028,26.6,26.73,26.57,26.69,6800 TEN-F,D,20241028,26.93,26.93,26.5173,26.682,18500 TEO,D,20241028,8.83,8.91,8.56,8.77,240000 TEVA,D,20241028,18.02,18.4,17.97,18.37,3977900 TEX,D,20241028,54.31,55.68,54.31,55.46,858400 TFC,D,20241028,42.91,43.38,42.7,43.29,4980300 TFC-I,D,20241028,23.64,23.99,23.6,23.64,10100 TFC-O,D,20241028,23.68,23.68,23.45,23.58,31400 TFC-R,D,20241028,21.49,21.49,21.2608,21.34,38500 TFII,D,20241028,134.09,136.29,133.89,136.15,114600 TFPM,D,20241028,18.19,18.24,17.59,17.74,498500 TFX,D,20241028,235.39,238,233.2,236.63,245700 TG,D,20241028,7.77,7.9,7.73,7.88,119200 TGI,D,20241028,14.76,15.05,14.72,14.9,479000 TGLS,D,20241028,70,70.85,69.64,69.92,169800 TGNA,D,20241028,16.26,16.595,16.26,16.5,1061800 TGS,D,20241028,22.32,23.2,21.88,22.16,189700 TGT,D,20241028,152.65,153.38,149.28,149.3,2523700 THC,D,20241028,140.6,142.19,139.07,139.49,1782700 THG,D,20241028,148.9,150.12,147.94,149.15,111500 THIR,D,20241028,25.44,25.44,25.3942,25.3942,8100 THLV,D,20241028,28.64,28.66,28.62,28.65,7800 THO,D,20241028,105.3,107.9,105.22,106.54,391900 THQ,D,20241028,21.44,21.52,21.24,21.24,92700 THR,D,20241028,27,27.715,26.85,27.54,117800 THS,D,20241028,37.6,38.23,37.37,37.5,778900 THW,D,20241028,12.62,12.64,12.5601,12.57,86700 TIMB,D,20241028,15.08,15.24,14.9,15.16,1823600 TISI,D,20241028,19.14,19.39,18.34,18.5,37000 TIXT,D,20241028,3.72,3.8,3.66,3.76,202500 TJX,D,20241028,114.66,115,113.66,114.17,2798900 TK,D,20241028,7.64,7.755,7.56,7.63,519300 TKC,D,20241028,6.25,6.38,6.25,6.35,223900 TKO,D,20241028,116.07,116.64,114.01,116.25,993100 TKR,D,20241028,85.45,86.505,85.345,85.91,252400 TLK,D,20241028,18.39,18.5,18.35,18.43,221200 TLYS,D,20241028,4.07,4.14,3.98,4.13,37200 TM,D,20241028,175.7,176.88,175.3095,176.63,457200 TME,D,20241028,11.59,12.08,11.59,11.84,5226400 TMHC,D,20241028,69.21,70.3,69.16,69.89,818100 TMO,D,20241028,559.25,559.37,550.45,552.54,1116700 TNC,D,20241028,91,91.705,90.5,90.57,52600 TNET,D,20241028,79.19,82.83,78.74,82.65,1016900 TNK,D,20241028,49.28,50.0038,48.575,49.45,343700 TNL,D,20241028,48.06,48.55,47.75,48.51,405800 TOL,D,20241028,150.48,152.4262,149.2801,150.68,646000 TOST,D,20241028,29.69,30.785,29.5701,30.12,10910600 TPB,D,20241028,46.14,47.21,46.14,46.73,118400 TPC,D,20241028,26.31,26.85,26.24,26.29,229100 TPH,D,20241028,40.85,41.83,40.8201,41.43,1177500 TPL,D,20241028,1075.78,1092.33,1067.67,1090.31,46300 TPR,D,20241028,50.84,51.96,50.42,50.47,5441800 TPVG,D,20241028,6.7,6.8,6.67,6.8,172900 TPX,D,20241028,47.96,49.54,47.96,49.43,2572700 TPZ,D,20241028,18.61,18.68,18.47,18.63,3400 TR,D,20241028,30.22,30.575,30.22,30.47,100700 TRAK,D,20241028,19.39,19.58,19.14,19.15,30900 TRC,D,20241028,16.12,16.235,16.1,16.19,100700 TREX,D,20241028,64.79,66.84,64.47,66.51,2441300 TRGP,D,20241028,162.95,164.92,162.35,164.72,1990100 TRI,D,20241028,166.03,166.85,165,166.4,211000 TRN,D,20241028,35.72,36.4,35.69,36.15,450600 TRNO,D,20241028,61.98,62.34,61.78,61.9,535000 TROX,D,20241028,12.31,12.785,12.25,12.36,1315300 TRP,D,20241028,46.98,47.17,46.66,46.79,1280300 TRT-A,D,20241028,25.81,25.98,25.8,25.81,5600 TRT-B,D,20241028,25.32,25.36,25.27,25.36,6600 TRT-C,D,20241028,25.1464,25.1464,25.0126,25.13,1500 TRT-D,D,20241028,24.43,24.59,24.25,24.5,2700 TRT-E,D,20241028,22.67,22.72,22.43,22.72,4300 TRT-P,D,20241028,19.25,19.3,19.175,19.2,26800 TRTX,D,20241028,8.37,8.455,8.33,8.38,460400 TRU,D,20241028,104.88,104.95,103.59,103.68,1359400 TRV,D,20241028,253.76,254.53,252.15,252.37,1115900 TS,D,20241028,31.69,32.3,31.63,32.29,1851600 TSE,D,20241028,4.82,5.33,4.81,5.06,237800 TSI,D,20241028,5.1,5.1,5.01,5.04,81000 TSLX,D,20241028,20.69,20.76,20.54,20.57,291500 TSM,D,20241028,199.26,199.74,194.5201,194.68,20135300 TSN,D,20241028,58.94,59.725,58.855,59.2,1235100 TSQ,D,20241028,10.03,10.0899,9.95,10.01,36700 TT,D,20241028,395,396,392.72,392.76,830100 TTC,D,20241028,81.9,82.82,81.31,81.69,619700 TTE,D,20241028,63.97,64.79,63.86,64.7,1326100 TTI,D,20241028,3,3.18,2.98,3.17,1336500 TTP,D,20241028,44.76,44.76,44.32,44.44,1700 TU,D,20241028,15.97,16.21,15.89,16.14,2731300 TUYA,D,20241028,1.63,1.6899,1.62,1.64,790700 TV,D,20241028,2.11,2.195,1.905,2.19,4912600 TVC,D,20241028,22.87,23.0285,22.87,22.94,18900 TVE,D,20241028,22.61,22.7915,22.49,22.51,11800 TWI,D,20241028,7.01,7.335,7,7.27,412000 TWLO,D,20241028,71.41,71.65,70.36,70.59,1635300 TWN,D,20241028,45.05,45.18,44.48,44.6372,9100 TWO,D,20241028,12.94,12.985,12.81,12.81,1536400 TWO-A,D,20241028,24.82,24.85,24.72,24.81,8800 TWO-B,D,20241028,24.65,24.7499,24.33,24.61,12000 TWO-C,D,20241028,24.68,24.9,24.62,24.7,25600 TX,D,20241028,35.59,35.93,35.59,35.64,89900 TXNM,D,20241028,43.99,44.1,43.59,43.74,425200 TXO,D,20241028,19.06,19.3599,18.88,19.3,58100 TXT,D,20241028,82.71,83.79,82.5,83.27,1004600 TY,D,20241028,33.2,33.32,32.8439,33.1,79000 TY.P,D,20241028,47.5,47.5,47.5,47.5,700 TYG,D,20241028,40.56,40.95,40.5,40.56,15700 TYL,D,20241028,608.51,609.78,604.6,605.39,195200 U,D,20241028,20.01,20.6,19.84,20.52,7855000 UA,D,20241028,8.01,8.09,7.95,8.06,2119400 UAA,D,20241028,8.74,8.79,8.61,8.73,11123600 UAN,D,20241028,70.31,72.2,70.31,70.61,17200 UBER,D,20241028,78.2,78.38,77.47,77.69,9311800 UBS,D,20241028,32.1,32.48,32.07,32.39,1363800 UCB,D,20241028,28,28.7,27.8609,28.58,409900 UCB-I,D,20241028,24.85,25.04,24.85,25,1900 UDR,D,20241028,44.15,44.53,44.06,44.1,1424100 UE,D,20241028,22,22.23,21.92,22.16,663900 UFI,D,20241028,7,7.095,6.86,6.9,25700 UGI,D,20241028,24.7,25.07,24.67,24.95,1494900 UGP,D,20241028,3.6,3.72,3.59,3.68,1880200 UHA.B,D,20241028,66.19,67.555,66.19,66.87,229500 UHAL,D,20241028,71.91,73.0874,71.91,72.33,96000 UHS,D,20241028,203.8,207.66,202.17,204.55,934100 UHT,D,20241028,40.5,40.77,39.275,39.66,64500 UI,D,20241028,259.75,261.88,257.281,258.61,44400 UIS,D,20241028,5.73,5.83,5.375,5.43,815000 UL,D,20241028,62.28,62.61,62.24,62.54,1681500 ULS,D,20241028,53.07,53.2974,52.45,52.59,335500 UMC,D,20241028,7.66,7.66,7.4,7.42,13578000 UMH,D,20241028,19.09,19.235,18.84,18.84,230600 UMH-D,D,20241028,23.6,24,23.575,23.9,19700 UNF,D,20241028,188.23,188.685,185.4001,185.92,82900 UNFI,D,20241028,20.09,20.9,19.98,20.87,356700 UNH,D,20241028,566.25,568.33,562.81,565.24,1826500 UNM,D,20241028,61.95,62.35,61.69,61.85,1271300 UNMA,D,20241028,25.05,25.18,25.02,25.04,7300 UNP,D,20241028,230.06,233.46,230.06,231.98,2492900 UP,D,20241028,2.18,2.25,2.18,2.23,480600 UPS,D,20241028,137.33,137.79,135.17,135.34,4069000 URI,D,20241028,819.32,831.28,814.21,824.65,462100 USA,D,20241028,7.21,7.21,7.12,7.14,882800 USAC,D,20241028,22.08,22.21,21.995,22.12,181900 USB,D,20241028,48.12,48.6899,47.935,48.59,5781000 USB-H,D,20241028,22.05,22.05,21.84,21.85,45700 USB-P,D,20241028,24.87,24.94,24.7601,24.86,53100 USB-Q,D,20241028,17.79,17.79,17.57,17.71,31000 USB-R,D,20241028,19.17,19.1968,18.9605,19.07,24500 USB-S,D,20241028,21.85,21.89,21.6,21.71,57300 USFD,D,20241028,61.07,61.46,60.72,61,1634900 USM,D,20241028,62.28,62.88,61.965,62.07,117400 USNA,D,20241028,37.09,38.1763,37.01,37.3,94600 USPH,D,20241028,81.24,82.38,81.24,81.68,65300 UTF,D,20241028,25.5,25.83,25.4281,25.46,172600 UTI,D,20241028,16.75,16.848,16.41,16.79,298200 UTL,D,20241028,58.28,59.63,58.28,58.99,41900 UTZ,D,20241028,16.65,16.68,16.425,16.6,783800 UVE,D,20241028,19.22,20.05,19.18,20,342300 UVV,D,20241028,50.34,50.81,49.82,50.05,128800 UWM.W,D,20241028,0.2772,0.2772,0.21,0.24,32700 UWMC,D,20241028,6.66,6.68,6.52,6.63,2634700 UZD,D,20241028,23.7,23.7,23.55,23.61,17600 UZE,D,20241028,22.48,22.59,22.48,22.59,11700 UZF,D,20241028,22.6,22.64,22.5,22.64,7100 V,D,20241028,282.04,284.64,281.53,284.19,4306200 VAC,D,20241028,78.91,80,78.71,79.66,380500 VAL,D,20241028,48.97,50.32,48.88,49.59,1055400 VAL.W,D,20241028,8.51,8.99,8.28,8.35,28900 VALE,D,20241028,10.97,11.04,10.94,11.01,69248400 VATE,D,20241028,6.29,6.435,6.265,6.3,50600 VBF,D,20241028,16.2,16.29,16.13,16.23,17600 VCV,D,20241028,10.31,10.31,10.215,10.24,137700 VEEV,D,20241028,213.09,214.42,211.15,212.13,476800 VEL,D,20241028,19.2411,19.33,19.2411,19.27,9800 VET,D,20241028,9.58,9.73,9.53,9.63,1057300 VFC,D,20241028,16.67,17.415,16.65,17.03,13435700 VGI,D,20241028,7.99,8.01,7.9401,7.95,37000 VGM,D,20241028,10.23,10.26,10.19,10.23,131000 VHC,D,20241028,6.31,6.43,6.31,6.43,1100 VHI,D,20241028,35.12,38.02,35.12,36.2,34100 VICI,D,20241028,32.2,32.485,32.2,32.36,3445400 VIK,D,20241028,38.69,38.8949,36.771,38.72,3657000 VIPS,D,20241028,14.2,14.875,14.17,14.7,1865200 VIST,D,20241028,50.86,53.18,50.7106,52.08,2045300 VIV,D,20241028,9.48,9.51,9.44,9.45,1252700 VKQ,D,20241028,9.99,10.005,9.95,9.98,132700 VLN,D,20241028,1.98,1.99,1.91,1.98,261300 VLO,D,20241028,130.07,132.505,130.07,132.26,2507700 VLRS,D,20241028,7.15,7.61,7.15,7.18,1145200 VLT,D,20241028,11.41,11.41,11.31,11.31,7900 VLTO,D,20241028,104.72,105.17,103.935,104,1298500 VMC,D,20241028,258.44,260.16,257.19,258.5,1437400 VMI,D,20241028,320.32,326.275,317.23,325.56,173400 VMO,D,20241028,9.87,9.92,9.8,9.83,207300 VNCE,D,20241028,1.86,1.95,1.82,1.82,9300 VNO,D,20241028,43.76,44.05,43.28,43.31,1040700 VNO-L,D,20241028,18.86,19.0179,18.8,18.92,15700 VNO-M,D,20241028,18.58,18.77,18.55,18.77,17300 VNO-N,D,20241028,18.76,18.84,18.5749,18.84,16000 VNO-O,D,20241028,17.16,17.16,16.91,17.12,21300 VNT,D,20241028,34.22,34.73,34.2,34.49,970200 VOC,D,20241028,5.5,5.69,5.43,5.62,223900 VOTE,D,20241028,68.14,68.16,67.94,67.95,36000 VOY-B,D,20241028,25.7,25.81,25.57,25.74,14500 VOYA,D,20241028,79.99,81,79.99,80.66,686000 VPG,D,20241028,23.5,23.99,23.49,23.69,79800 VPV,D,20241028,11.04,11.0479,11,11.01,101500 VRE,D,20241028,17.14,17.2,16.905,16.98,308600 VRN,D,20241028,6,6.11,5.975,6.05,5742700 VRT,D,20241028,113.09,115.19,112.67,113.61,4765800 VRTS,D,20241028,215.53,225.435,215.53,225.42,29000 VSCO,D,20241028,28.61,29.57,28.22,29.42,1510200 VSH,D,20241028,17.87,18.1,17.75,17.92,968500 VST,D,20241028,125.21,128.62,123.97,127.78,5213200 VSTO,D,20241028,44,44.04,43.9,43.91,580200 VSTS,D,20241028,14.18,14.41,14.09,14.13,1114000 VTEX,D,20241028,6.64,6.885,6.63,6.84,265800 VTLE,D,20241028,26.21,26.85,25.85,26.71,1042400 VTMX,D,20241028,25.42,25.68,25.25,25.27,73200 VTN,D,20241028,11.2,11.2399,11.19,11.21,49800 VTOL,D,20241028,33.7,34.24,33.7,33.87,95800 VTR,D,20241028,65.18,65.77,64.68,64.74,2088400 VTS,D,20241028,24.6,24.82,24.4201,24.71,126400 VVI,D,20241028,40,40.79,38.9,39,143500 VVR,D,20241028,3.89,3.9,3.87,3.88,532100 VVV,D,20241028,41.83,42.35,41.79,42.17,862900 VVX,D,20241028,62.74,63.51,62.1,62.82,50900 VYX,D,20241028,13.03,13.18,12.91,13.09,703000 VZ,D,20241028,41.45,41.78,41.39,41.62,13574900 VZIO,D,20241028,11.13,11.165,11.09,11.13,2373300 W,D,20241028,44.98,45.9,44.35,44.43,4262900 WAB,D,20241028,189.3,192.37,189.3,190.85,916100 WAL,D,20241028,83.53,85.14,82.5,84.76,974700 WAL-A,D,20241028,20.67,20.67,20.42,20.5,7500 WAT,D,20241028,328.95,330.72,324.62,325.51,373600 WBS,D,20241028,51.75,52.4,51.355,52.18,891600 WBS-F,D,20241028,21.95,22.1499,21.55,21.59,15300 WBS-G,D,20241028,24.94,24.94,24.6501,24.9,2600 WBX,D,20241028,0.9,0.98,0.9,0.9405,379100 WBX.W,D,20241028,0.11,0.12,0.11,0.12,3000 WCC,D,20241028,178.7,180.68,177.91,179.44,750100 WCC-A,D,20241028,25.93,25.98,25.93,25.96,9000 WCN,D,20241028,175.8,177.31,175.8,176.91,719300 WD,D,20241028,113.75,113.75,111.83,111.88,106900 WDH,D,20241028,1.14,1.1698,1.14,1.15,180400 WDI,D,20241028,15.29,15.33,15.1309,15.15,235600 WDS,D,20241028,15.88,16.11,15.82,16.02,1065100 WEA,D,20241028,11.04,11.11,11,11.01,30100 WEAV,D,20241028,13.55,13.66,13.35,13.48,703000 WEC,D,20241028,97.2,97.89,96.81,97,1369300 WEL,D,20241028,11.8428,11.86,11.83,11.8599,2300 WEL.W,D,20241028,0.0298,0.0298,0.02,0.02,500 WELL,D,20241028,130.79,131.54,129.93,130.57,2282500 WES,D,20241028,38.4,38.57,37.82,37.98,844400 WEX,D,20241028,178.22,180.86,177.81,178.76,457000 WF,D,20241028,35.4,35.4,34.3501,34.54,175100 WFC,D,20241028,65,65.745,64.81,65.61,16158800 WFC-A,D,20241028,21.2,21.22,21,21.12,47900 WFC-C,D,20241028,20.02,20.02,19.8046,19.9,41300 WFC-D,D,20241028,19.6,19.65,19.4,19.53,58900 WFC-L,D,20241028,1239.86,1245,1216.4,1220,21300 WFC-Y,D,20241028,24.93,25.05,24.83,25,27900 WFC-Z,D,20241028,21.16,21.2,20.95,21.1,93800 WFG,D,20241028,97.37,97.725,95.59,97.17,183500 WGO,D,20241028,54.09,56.05,53.62,55.6,1035300 WH,D,20241028,90.43,90.89,88.95,89.27,1125000 WHD,D,20241028,56.7,58,56.15,57.59,521700 WHG,D,20241028,16.25,16.25,13.73,14.88,47500 WHR,D,20241028,105.32,105.715,103.63,103.71,1048600 WIA,D,20241028,8.28,8.3,8.25,8.26,33100 WINN,D,20241028,26.36,26.36,26.18,26.23,44300 WIT,D,20241028,6.7,6.77,6.6948,6.75,1983500 WIW,D,20241028,8.7,8.7,8.66,8.68,131400 WK,D,20241028,79.59,79.91,77.91,78.53,211000 WKC,D,20241028,26.07,26.845,25.99,26.54,1679600 WLK,D,20241028,132.99,134.14,132.26,133.86,337300 WLKP,D,20241028,22.46,22.64,22.4,22.41,22200 WLTG,D,20241028,29.3569,29.3569,29.3569,29.3569,100 WLY,D,20241028,49.67,49.67,49.25,49.58,151500 WLYB,D,20241028,49.63,49.63,49.63,49.63,100 WM,D,20241028,208,208.869,207,208.26,2127200 WMB,D,20241028,52,52.57,51.88,52.29,5026800 WMK,D,20241028,64.29,64.64,63.65,64.32,84800 WMS,D,20241028,151.79,154.29,150.18,150.55,228800 WMT,D,20241028,82.75,83.08,82.47,82.75,7990100 WNC,D,20241028,18.02,18.75,17.8,18.49,821600 WNS,D,20241028,47.92,49.28,47.92,48.41,730600 WOLF,D,20241028,14.74,15.795,14.41,15.34,7832800 WOR,D,20241028,39.17,39.85,39.17,39.78,214000 WOW,D,20241028,5.38,5.45,5.16,5.17,271100 WPC,D,20241028,57.55,58.05,57.43,57.48,973100 WPM,D,20241028,65.81,66.6,65.64,66.45,1369600 WPP,D,20241028,53.83,54.3,53.69,53.85,128000 WRB,D,20241028,58.57,59,58.24,58.41,1430200 WRB-E,D,20241028,25.04,25.15,25.03,25.14,3600 WRB-F,D,20241028,23.29,23.29,22.8736,23.19,7100 WRB-G,D,20241028,19.72,19.72,19.66,19.72,3600 WRB-H,D,20241028,19.93,20.08,19.665,19.72,8900 WRBY,D,20241028,17.36,17.86,17.19,17.21,1423000 WS,D,20241028,36.95,39.85,36.7966,39.8,322400 WSM,D,20241028,136.6,138.13,132.22,132.5,1776300 WSO,D,20241028,480.21,481.1,475.35,479.91,167200 WSR,D,20241028,14.26,14.35,14.26,14.28,109700 WST,D,20241028,309.72,312.88,304.82,310.41,801400 WT,D,20241028,10.42,10.54,10.25,10.44,2583900 WTI,D,20241028,2.05,2.1,2.04,2.06,1619600 WTM,D,20241028,1810.1,1832.62,1804.42,1814.87,18100 WTRG,D,20241028,39.08,39.43,38.97,39.16,1082300 WTS,D,20241028,197.91,200.45,197.21,197.21,103100 WTTR,D,20241028,10.73,10.9171,10.73,10.79,628200 WU,D,20241028,11.2,11.33,11.2,11.22,3288700 WWW,D,20241028,15.87,16.24,15.83,16.18,522100 WY,D,20241028,32.05,32.48,31.93,31.95,2884000 X,D,20241028,38.99,38.99,38.105,38.43,2169200 XFL-A,D,20241028,25.17,25.17,25.17,25.17,100 XFLT,D,20241028,6.86,6.89,6.855,6.88,555900 XHR,D,20241028,14.68,14.79,14.54,14.64,453900 XIN,D,20241028,3.77,3.9099,3.6914,3.87,24300 XOM,D,20241028,116.79,119.01,116.77,118.9,11844500 XPER,D,20241028,9.47,9.555,9.425,9.52,295500 XPEV,D,20241028,11.58,12.6,11.51,12.13,21097400 XPO,D,20241028,118.11,119.73,117.1,119.56,1092500 XPOF,D,20241028,12.62,13.05,12.49,12.49,146300 XPRO,D,20241028,12.98,13.285,12.9,13.26,3089300 XYF,D,20241028,6.7,6.75,6.57,6.62,15100 XYL,D,20241028,131.51,132.24,130.78,130.79,694000 YALA,D,20241028,4.14,4.29,4.12,4.26,130800 YELP,D,20241028,34,34.4,33.97,34.12,828000 YETI,D,20241028,36.05,36.73,35.81,35.84,985400 YEXT,D,20241028,6.92,7.14,6.91,7.06,358900 YMM,D,20241028,9.1,9.25,9.08,9.16,5131300 YOU,D,20241028,35.85,36.51,35.56,36.11,1184800 YPF,D,20241028,25.06,25.6099,24.62,25.51,1891000 YRD,D,20241028,5.74,6.0616,5.65,5.93,197100 YSG,D,20241028,3.48,3.72,3.41,3.7,302400 YUM,D,20241028,134.27,135.55,133.865,134.86,1317900 YUMC,D,20241028,44.49,45.13,44.18,44.7,4895000 ZBH,D,20241028,103.14,104.32,102.81,103.6,1536400 ZEPP,D,20241028,3.32,3.46,3.25,3.46,26200 ZETA,D,20241028,27.3,27.49,27.01,27.05,2830300 ZGN,D,20241028,8.03,8.11,7.885,7.94,512600 ZH,D,20241028,3.57,3.7,3.54,3.69,369000 ZIM,D,20241028,22.75,23.12,21.98,22.74,2718100 ZIP,D,20241028,9.31,9.44,9.17,9.18,436800 ZK,D,20241028,28.68,29.6,27.44,29.08,1828600 ZKH,D,20241028,3.6,3.78,3.5,3.72,54600 ZTO,D,20241028,24.08,24.73,23.945,24.5,2385300 ZTR,D,20241028,5.92,5.97,5.91,5.96,236600 ZTS,D,20241028,181.53,183.1,180.7,182.76,1909600 ZUO,D,20241028,9.89,9.9,9.875,9.88,1869900 ZVIA,D,20241028,1.15,1.25,1.15,1.24,179800 ZWS,D,20241028,36.39,36.73,36,36.06,1027000