,,,,,,, A,D,20241029,131.14,132.29,130.56,131.23,941500 AA,D,20241029,41.67,41.94,40.825,40.96,3304600 AAC.T,D,20241029,0.209,0.209,0.209,0.209,300 AACT,D,20241029,10.88,10.9,10.88,10.88,62400 AAM,D,20241029,10.04,10.04,10.04,10.04,293900 AAM.U,D,20241029,10.07,10.08,10.05,10.08,5800 AAP,D,20241029,36.83,37.09,35.83,35.85,3071400 AAT,D,20241029,27.23,27.415,27.1,27.34,245200 AB,D,20241029,38,38.27,37.59,37.59,193600 ABBV,D,20241029,190.49,191.16,188.515,189.45,6131500 ABCB,D,20241029,62.77,62.835,61.96,62.29,227400 ABEV,D,20241029,2.28,2.3,2.25,2.28,20162000 ABG,D,20241029,231.06,233.115,223.17,231.42,366500 ABM,D,20241029,53.47,53.795,53.16,53.65,232200 ABR,D,20241029,15.1,15.18,14.93,15.12,1254100 ABR-D,D,20241029,19.66,19.81,19.6517,19.81,7800 ABR-E,D,20241029,19.92,20,19.8,20,5000 ABR-F,D,20241029,20.36,20.49,20.2,20.49,15800 ABT,D,20241029,114.14,114.74,113.35,113.4,4543600 AC,D,20241029,35.9,36.49,35.66,35.88,3700 ACA,D,20241029,94.88,94.88,93.54,94.29,215600 ACCO,D,20241029,4.88,4.915,4.84,4.87,406100 ACEL,D,20241029,11.25,11.5,11.25,11.47,104900 ACH.W,D,20241029,0.38,0.38,0.34,0.372,67800 ACHR,D,20241029,3.41,3.42,3.25,3.36,11536500 ACI,D,20241029,18.33,18.405,17.89,18.01,5549700 ACM,D,20241029,105.26,108.66,105.01,108.46,1149800 ACN,D,20241029,360.91,365.08,359.05,363.04,2643000 ACP,D,20241029,6.51,6.517,6.46,6.47,503700 ACR,D,20241029,15.13,15.2545,14.87,14.87,16900 ACR-C,D,20241029,24.85,24.86,24.808,24.85,6500 ACR-D,D,20241029,22.97,23.12,22.88,23.1,6600 ACRE,D,20241029,6.45,6.5,6.35,6.41,412300 ACV,D,20241029,20.9,20.99,20.82,20.89,29500 ADC,D,20241029,74.39,74.395,73.44,73.88,1417200 ADC-A,D,20241029,20.59,20.59,20.15,20.15,55100 ADCT,D,20241029,3.04,3.07,2.93,3.01,178400 ADM,D,20241029,56.92,57.76,56.3,56.32,2986800 ADNT,D,20241029,21.2,21.29,20.99,21.21,447000 ADT,D,20241029,7.34,7.37,7.26,7.35,17905600 ADX,D,20241029,21.82,21.94,21.72,21.89,164200 AEE,D,20241029,87.54,87.54,85.935,86.01,1137200 AEFC,D,20241029,21.89,21.95,21.67,21.8761,18300 AEG,D,20241029,6.39,6.42,6.34,6.37,2840700 AEM,D,20241029,87.2,88.98,86.97,88.85,1742400 AEO,D,20241029,19.96,20.47,19.92,20.05,3291800 AER,D,20241029,95.25,96.115,94.54,95.72,1016900 AES,D,20241029,16.85,16.86,16.37,16.52,11215700 AESI,D,20241029,20.88,22.055,20.08,20.37,2796500 AEV.W,D,20241029,0.06,0.065,0.053,0.06,6400 AEVA,D,20241029,4.46,4.5,4.115,4.21,237800 AFB,D,20241029,11.17,11.185,11.1,11.15,87800 AFG,D,20241029,129.7,130.49,128.55,128.68,257400 AFGB,D,20241029,24.68,24.68,24.6,24.665,3700 AFGC,D,20241029,22.27,22.5863,22.21,22.4364,3100 AFGD,D,20241029,24.43,24.55,24.43,24.55,1900 AFGE,D,20241029,20.08,20.12,19.95,20.11,4800 AFL,D,20241029,109.5,110.36,109.22,110,2846600 AG,D,20241029,7.79,8.055,7.76,7.94,9235500 AGCO,D,20241029,101.32,101.39,99.83,100.23,721700 AGD,D,20241029,10.34,10.35,10.25,10.31,90600 AGI,D,20241029,20.69,21.06,20.435,21.05,1648400 AGL,D,20241029,2.64,2.69,2.49,2.52,3628000 AGM,D,20241029,184.42,185.59,183.99,185.59,54100 AGM-D,D,20241029,24.25,24.25,24.21,24.21,1300 AGM-E,D,20241029,23.96,24.0066,23.9101,23.9907,2000 AGM-F,D,20241029,22.06,22.06,21.72,21.88,7800 AGM-G,D,20241029,20.88,20.88,20.4401,20.54,6600 AGM.A,D,20241029,147.74,147.74,141.945,144.81,1100 AGO,D,20241029,84.57,85.22,84.17,84.99,197300 AGR,D,20241029,35.72,35.78,35.65,35.69,643600 AGRO,D,20241029,11.64,11.66,11.531,11.57,621400 AGS,D,20241029,11.6,11.62,11.6,11.61,150900 AGX,D,20241029,129.91,133.535,128.52,133.07,245800 AHH,D,20241029,10.99,11,10.8028,10.92,456400 AHH-A,D,20241029,23.97,23.97,23.79,23.82,6700 AHL-C,D,20241029,26.12,26.2792,26.01,26.17,6800 AHL-D,D,20241029,21.36,21.36,20.9,21.06,11800 AHL-E,D,20241029,21.1,21.2499,20.9296,21.22,6200 AHR,D,20241029,25.87,26.41,25.53,26.36,2011900 AHT,D,20241029,6.05,6.08,5.8048,6.04,64400 AHT-F,D,20241029,15.05,15.05,15,15.0001,1000 AHT-G,D,20241029,15.28,15.37,14.55,14.55,13100 AHT-H,D,20241029,14.95,15.31,14.75,14.75,1200 AHT-I,D,20241029,13.5,15.96,13.5,15.96,600 AI,D,20241029,26.35,26.568,25.9,26.35,1813400 AIFD,D,20241029,27.8,28.22,27.8,28.22,5300 AIG,D,20241029,77.41,77.735,76.63,76.66,2772400 AIN,D,20241029,71.48,72.355,71.1957,71.67,251700 AIO,D,20241029,22.31,22.41,22.28,22.41,93700 AIR,D,20241029,60.49,61.018,59.94,60.81,217600 AIT,D,20241029,232.09,236.0178,230.57,235.4,180900 AIV,D,20241029,8.66,8.685,8.53,8.56,866200 AIZ,D,20241029,193.89,194.77,192.86,193.55,327000 AIZN,D,20241029,22.56,22.56,22.09,22.28,3600 AJG,D,20241029,286.22,287.78,285.1,285.12,791700 AJX,D,20241029,3.2,3.205,3.12,3.17,106600 AKA,D,20241029,25.59,26.7861,25.02,25.02,3700 AKO.A,D,20241029,13.94,13.94,13.77,13.77,700 AKO.B,D,20241029,18.87,18.88,18.13,18.24,6100 AKR,D,20241029,24.25,24.67,24.06,24.35,1499100 AL,D,20241029,44.49,44.95,44,44.79,420800 ALB,D,20241029,97.35,99.38,96.62,96.65,1409400 ALB-A,D,20241029,45.87,47.49,45.67,45.7776,25600 ALC,D,20241029,94.41,94.7599,94.24,94.51,345000 ALE,D,20241029,64.27,64.27,64.1,64.1,291000 ALEX,D,20241029,18.85,18.98,18.79,18.98,284000 ALG,D,20241029,172.84,173.48,172.01,173.46,45400 ALIT,D,20241029,7.14,7.21,7.07,7.12,2479000 ALK,D,20241029,46.36,47.41,46.3,46.93,1928900 ALL,D,20241029,189.14,189.63,186.46,186.57,1207200 ALL-B,D,20241029,26.14,26.2,26.08,26.15,38000 ALL-H,D,20241029,23.54,23.65,23.13,23.26,166600 ALL-I,D,20241029,22.1,22.21,22.02,22.07,17700 ALL-J,D,20241029,27.45,27.4999,27.31,27.43,17200 ALLE,D,20241029,140.56,140.7,138.81,139.78,1278600 ALLY,D,20241029,34.85,35.34,34.5996,35.1,2158000 ALSN,D,20241029,99,100.15,98.5,100.15,945400 ALT-A,D,20241029,25.67,25.93,25.5,25.75,2300 ALTG,D,20241029,6.62,6.76,6.4,6.44,249200 ALTM,D,20241029,5.47,5.48,5.43,5.43,13142700 ALU.W,D,20241029,0.05,0.06,0.047,0.06,400 ALUR,D,20241029,0.7322,0.7773,0.73,0.7695,101500 ALV,D,20241029,96.18,96.49,94.61,96.02,686000 ALX,D,20241029,227.18,227.69,227.02,227.69,6500 AM,D,20241029,14.86,14.9,14.665,14.88,2330500 AMBC,D,20241029,11.29,11.6,11.29,11.46,421800 AMBP,D,20241029,3.63,3.81,3.6,3.74,4289900 AMC,D,20241029,4.43,4.47,4.3629,4.44,5172600 AMCR,D,20241029,11,11.03,10.9,10.93,5302000 AME,D,20241029,167.38,168.315,165.74,167.49,915600 AMG,D,20241029,192.85,196.165,192.545,195.55,154500 AMH,D,20241029,38.05,38.43,37.73,37.8,2805200 AMH-G,D,20241029,24.59,24.59,24.33,24.35,800 AMH-H,D,20241029,24.98,25.14,24.97,25.1,3500 AMN,D,20241029,39.77,40.55,39.76,40.52,427700 AMP,D,20241029,513.82,518.16,512.89,516.31,365500 AMP.V,D,20241029,0.12,0.14,0.12,0.14,700 AMPS,D,20241029,3.73,3.76,3.51,3.58,872500 AMPX,D,20241029,1.36,1.565,1.33,1.5,2002700 AMPY,D,20241029,6.54,6.61,6.485,6.6,129200 AMR,D,20241029,209.46,212.23,207.5,209.85,95900 AMRC,D,20241029,30.93,30.96,29.75,30.16,320200 AMT,D,20241029,215.16,220,211.55,212.91,3591400 AMTB,D,20241029,21.78,21.88,21.305,21.53,153900 AMTD,D,20241029,1.345,1.37,1.3293,1.3684,23600 AMTM,D,20241029,30.91,31.14,30.13,30.81,1493400 AMWL,D,20241029,9.7,9.787,9.5761,9.64,29100 AMX,D,20241029,16.59,16.69,16.11,16.11,1399500 AN,D,20241029,156.6,158.26,154.87,157.21,541800 ANET,D,20241029,393.28,404.27,393.025,401.57,1162500 ANF,D,20241029,137,139.09,134.4369,138.47,1221800 ANG-A,D,20241029,25.07,25.095,25.05,25.05,17200 ANG-B,D,20241029,24.98,25.06,24.98,25.05,4800 ANRO,D,20241029,4.18,4.28,3.995,4.01,567900 ANVS,D,20241029,9.63,10.16,9.63,9.75,158100 AOD,D,20241029,8.88,8.89,8.83,8.86,451300 AOMN,D,20241029,25.17,25.17,24.95,24.95,15500 AOMR,D,20241029,9.17,9.22,9.1,9.12,120200 AON,D,20241029,371,374.54,370.535,370.95,700500 AORT,D,20241029,26.24,26.82,26.14,26.73,118100 AOS,D,20241029,76.06,77.04,75.51,76.35,877500 AP,D,20241029,1.97,1.97,1.78,1.87,26100 APAM,D,20241029,43.99,44.44,43.54,43.56,526300 APD,D,20241029,316.78,317.1145,314.58,315.3,1579400 APG,D,20241029,32.62,34.06,32.61,33.94,1288000 APH,D,20241029,68.68,69.13,68.36,68.88,8117100 APLE,D,20241029,15.04,15.21,14.97,15.18,1633400 APO,D,20241029,144.61,146.19,143.59,146.02,2368800 APO-A,D,20241029,76.23,77.78,76.23,77.78,30900 APOS,D,20241029,27.08,27.19,26.95,27.19,20500 APTV,D,20241029,69.7,70,68.83,69.15,3089600 AQN,D,20241029,5,5,4.82,4.84,5028700 AQNB,D,20241029,25.6,25.67,25.6,25.645,10000 AR,D,20241029,27.48,27.66,27.04,27.59,3632200 ARC,D,20241029,3.42,3.43,3.41,3.42,201700 ARCH,D,20241029,144.47,146.23,143.2,145.67,179700 ARCO,D,20241029,9.26,9.26,8.86,8.87,1017900 ARDC,D,20241029,15.05,15.1233,14.94,14.96,75100 ARDT,D,20241029,17.99,18.79,17.89,18.7,290000 ARE,D,20241029,112.72,113.07,111.375,111.65,1389200 ARE-B,D,20241029,54.27,54.85,54.27,54.6,250100 ARES,D,20241029,170.9,171.7591,170.36,170.4,982300 ARG-A,D,20241029,24.77,24.8,24.77,24.79,4900 ARGD,D,20241029,22.14,22.175,22.0001,22.08,4400 ARI,D,20241029,8.78,8.87,8.72,8.84,1859800 ARIS,D,20241029,15.25,15.89,15.24,15.74,328000 ARL,D,20241029,14.38,14.78,13.75,13.85,34500 ARLO,D,20241029,10.84,11.0498,10.84,10.9,312500 ARMK,D,20241029,37.98,38.475,37.8,38.21,1487000 AROC,D,20241029,20.52,20.52,20.12,20.3,962900 ARR,D,20241029,19,19.06,18.6,19.01,2290800 ARR-C,D,20241029,23.27,23.27,23.09,23.18,9500 ARW,D,20241029,133.56,134.77,132.75,134.55,291100 AS,D,20241029,17.8,18.38,17.69,18.22,1117100 ASA,D,20241029,22.25,22.5,22.1,22.41,29600 ASAI,D,20241029,6.58,6.735,6.535,6.61,613400 ASAN,D,20241029,11.85,12.17,11.85,12.17,1434700 ASB,D,20241029,23.69,23.74,23.51,23.55,1084200 ASB-E,D,20241029,22.7,22.71,22.44,22.45,4700 ASB-F,D,20241029,21.5,21.56,21.2575,21.49,19800 ASBA,D,20241029,24.8,24.8,24.61,24.66,27400 ASC,D,20241029,14.4,14.41,14.0201,14.16,557400 ASG,D,20241029,5.64,5.68,5.64,5.67,126200 ASGI,D,20241029,20.1,20.1,19.75,19.82,151500 ASGN,D,20241029,93,95.11,92.36,95.08,382500 ASH,D,20241029,84.87,86.7,84.65,86.53,456600 ASIX,D,20241029,28.7,28.9,28.2901,28.36,97700 ASPN,D,20241029,19.08,19.32,17.65,18.23,4355500 ASR,D,20241029,275.28,277.8,271.675,274.93,39100 ASX,D,20241029,10.1,10.24,10,10.17,9523000 ATC-D,D,20241029,24.95,25.17,24.9,24.95,3800 ATC-H,D,20241029,25.12,25.12,24.9,24.9,16800 ATEN,D,20241029,14.53,14.73,14.51,14.67,226900 ATGE,D,20241029,72,75.19,71.9288,74.99,507500 ATH-A,D,20241029,25.16,25.25,24.978,25.22,26400 ATH-B,D,20241029,22.37,22.55,22.14,22.41,12200 ATH-C,D,20241029,25.04,25.1181,25.04,25.06,55100 ATH-D,D,20241029,19.48,19.5899,19.1934,19.42,43100 ATH-E,D,20241029,26.54,26.6849,26.54,26.61,10700 ATHM,D,20241029,29.63,29.83,29.18,29.26,318900 ATHS,D,20241029,25.5,25.53,25.36,25.46,43000 ATI,D,20241029,58.16,60.235,56.5,56.82,5878500 ATIP,D,20241029,5.79,5.9999,5.44,5.8451,25400 ATKR,D,20241029,86.95,88.157,85.91,86.66,365700 ATMU,D,20241029,39.62,39.62,38.91,38.99,608300 ATO,D,20241029,140.69,141.13,140.05,140.45,787200 ATR,D,20241029,169.03,169.49,167.64,168.7,338000 ATS,D,20241029,30.61,30.61,29.28,29.83,181900 ATUS,D,20241029,2.56,2.61,2.46,2.58,3074400 AU,D,20241029,28.8,29.265,28.57,29.13,4703200 AUB,D,20241029,37.77,38.13,37.51,38.1,935000 AUB-A,D,20241029,24.81,25.1,24.8,25,43900 AUNA,D,20241029,7.05,7.12,6.94,7.06,16800 AVA,D,20241029,37.75,37.835,37.38,37.69,392800 AVAL,D,20241029,2.02,2.025,1.985,2.01,28100 AVB,D,20241029,228.44,229.54,226.16,227.62,653200 AVD,D,20241029,5.42,5.47,5.3,5.33,184200 AVK,D,20241029,11.2,11.22,11.13,11.17,187400 AVNS,D,20241029,22.41,22.78,22.41,22.63,130600 AVNT,D,20241029,48.15,49.01,48.15,48.96,481400 AVTR,D,20241029,22.51,22.67,22.38,22.52,4194800 AVY,D,20241029,206,207.785,205.75,206.19,497000 AWF,D,20241029,10.9,10.9,10.81,10.82,260700 AWI,D,20241029,136.08,140.38,131.93,140,471700 AWK,D,20241029,137.52,138.13,135.75,135.8,1054600 AWP,D,20241029,4.4,4.4199,4.34,4.34,225700 AWR,D,20241029,82.37,82.7517,82,82.54,137000 AX,D,20241029,66.42,66.9,66.02,66.3,353100 AXL,D,20241029,6.19,6.22,6.08,6.11,1079300 AXP,D,20241029,270.3,271.8,269.5801,270.43,1748900 AXR,D,20241029,30.01,30.45,29.15,29.48,18400 AXS,D,20241029,80.7,81.07,79.96,80.21,319900 AXS-E,D,20241029,22.18,22.26,21.9902,22.24,25100 AXTA,D,20241029,35.13,35.72,35.13,35.41,3034700 AYI,D,20241029,302.55,303.66,299.76,303.54,291600 AZEK,D,20241029,44.58,45.125,43.055,44.4,2038000 AZO,D,20241029,3090.88,3108.01,3060.89,3060.89,106700 AZUL,D,20241029,3.23,3.24,2.98,2.99,2964200 AZZ,D,20241029,77.73,78.9,76.73,78.9,145100 B,D,20241029,46.7,46.79,46.67,46.79,458900 BA,D,20241029,147.86,155.99,147.58,152.98,66387600 BABA,D,20241029,101.45,101.45,99.53,99.83,13685300 BAC,D,20241029,42.59,42.81,42.47,42.53,22313500 BAC-B,D,20241029,25.47,25.54,25.43,25.51,64900 BAC-E,D,20241029,24.38,24.59,24.28,24.59,10600 BAC-K,D,20241029,25.14,25.14,24.98,25.068,35200 BAC-L,D,20241029,1227.75,1235.99,1222.9,1233.02,6200 BAC-M,D,20241029,24.18,24.3,24.08,24.26,65800 BAC-N,D,20241029,22.49,22.6018,22.36,22.54,73500 BAC-O,D,20241029,19.89,19.97,19.83,19.9348,73800 BAC-P,D,20241029,18.86,18.9395,18.79,18.91,45900 BAC-Q,D,20241029,19.55,19.64,19.45,19.5601,84800 BAC-S,D,20241029,21.99,22.02,21.87,21.95,88700 BAH,D,20241029,186.81,187.49,183.9,184.18,1204600 BAK,D,20241029,6.31,6.32,6.16,6.21,351400 BALL,D,20241029,64.14,64.245,63.29,63.29,1812400 BALY,D,20241029,17.36,17.39,17.36,17.39,274100 BAM,D,20241029,53.19,53.73,52.8906,53.54,1374500 BAN-F,D,20241029,24.02,24.2,23.96,24.125,16800 BANC,D,20241029,15.75,15.855,15.61,15.76,1945000 BAP,D,20241029,191.53,192.31,187.46,187.65,202800 BAR.W,D,20241029,0.0707,0.0783,0.065,0.0733,25600 BARK,D,20241029,1.39,1.44,1.385,1.44,305900 BAX,D,20241029,35.95,36.3523,35.9,35.99,2515200 BB,D,20241029,2.41,2.45,2.3801,2.42,6197300 BBA.W,D,20241029,0.195,0.21,0.18,0.2058,87800 BBAI,D,20241029,1.75,1.8,1.7,1.77,4189200 BBAR,D,20241029,14.01,14.44,13.78,13.86,816000 BBD,D,20241029,2.62,2.635,2.57,2.57,20540100 BBDC,D,20241029,9.85,9.85,9.74,9.75,194800 BBDO,D,20241029,2.31,2.31,2.25,2.25,6100 BBN,D,20241029,16.44,16.51,16.32,16.44,496700 BBU,D,20241029,21.57,21.72,21.22,21.67,11500 BBUC,D,20241029,23.38,23.65,23.18,23.57,32600 BBVA,D,20241029,9.79,9.835,9.725,9.75,1313100 BBW,D,20241029,38.43,38.77,37.72,38.13,127100 BBWI,D,20241029,29.24,29.56,28.6,28.84,4164900 BBY,D,20241029,90.67,91.19,89.21,89.97,3407900 BC,D,20241029,81.38,82.88,80.88,82.79,435200 BC-A,D,20241029,25.125,25.125,24.63,24.8999,16100 BC-B,D,20241029,24.97,25.06,24.9,25.06,4200 BC-C,D,20241029,24.96,24.96,24.8,24.91,5300 BCAT,D,20241029,15.84,15.84,15.69,15.75,575300 BCC,D,20241029,135.11,135.11,130.14,131.64,286400 BCE,D,20241029,32.57,32.63,32.21,32.46,2046600 BCH,D,20241029,23.99,24.47,23.67,23.67,195900 BCO,D,20241029,103.54,105.15,103.13,104.23,183800 BCS,D,20241029,12.61,12.655,12.51,12.55,10311100 BCSF,D,20241029,16.77,16.815,16.6,16.61,75200 BCX,D,20241029,9.42,9.47,9.405,9.41,127400 BDC,D,20241029,117.88,120.155,117.35,118.97,605300 BDJ,D,20241029,8.81,8.81,8.75,8.78,188100 BDN,D,20241029,5.29,5.35,5.22,5.24,1769100 BDX,D,20241029,238.77,240.08,237.44,237.51,625300 BE,D,20241029,9.96,10.17,9.865,10.14,3325800 BEKE,D,20241029,22.52,23.18,22.09,22.16,14279200 BEN,D,20241029,20.67,20.96,20.62,20.83,3858100 BEP,D,20241029,27.08,27.21,25.79,26.03,498300 BEP-A,D,20241029,21,21.0499,20.6899,21.0499,3400 BEPC,D,20241029,32.33,32.37,30.83,31,830500 BEPH,D,20241029,17.47,17.47,17.2,17.42,6800 BEPI,D,20241029,17.87,17.87,17.56,17.84,4700 BEPJ,D,20241029,25.74,25.74,25.53,25.55,9600 BERY,D,20241029,69.27,70.03,68.83,69.73,686100 BEST,D,20241029,2.69,2.71,2.69,2.71,8500 BF.A,D,20241029,47.6,47.6,45.9515,46.25,69900 BF.B,D,20241029,48.24,48.395,46.42,46.73,2169000 BFAM,D,20241029,130.12,132.3,130.12,131.42,451100 BFH,D,20241029,50.37,50.975,49.89,50.1,427600 BFK,D,20241029,10.13,10.2,10.1,10.1,166400 BFL.W,D,20241029,0.08,0.08,0.078,0.08,14000 BFLY,D,20241029,1.89,1.93,1.84,1.9,1858900 BFS,D,20241029,39.42,39.43,39.26,39.41,26400 BFS-D,D,20241029,22.75,23.04,22.75,23.04,200 BFS-E,D,20241029,22.83,22.83,22.83,22.83,300 BFZ,D,20241029,11.84,11.855,11.69,11.69,65300 BG,D,20241029,89.72,89.775,87.77,87.84,2746300 BGB,D,20241029,12.27,12.28,12.22,12.27,127600 BGH,D,20241029,15.29,15.3,15.08,15.15,90700 BGR,D,20241029,12.97,12.97,12.78,12.78,85600 BGS,D,20241029,8.51,8.9,8.4596,8.81,1401300 BGSF,D,20241029,7.78,7.79,7.67,7.75,4700 BGT,D,20241029,13.05,13.12,13,13.08,117900 BGX,D,20241029,12.63,12.6655,12.605,12.62,43600 BGY,D,20241029,5.69,5.69,5.63,5.66,146600 BH,D,20241029,171.05,172.89,171.05,172.79,600 BHC,D,20241029,8.22,8.3,8.09,8.16,1014800 BHE,D,20241029,45,45.25,44.129,45.25,159100 BHK,D,20241029,11.4,11.45,11.29,11.375,130400 BHLB,D,20241029,27.52,27.735,27.3,27.47,234600 BHP,D,20241029,57.4,57.66,57.13,57.14,1854500 BHR,D,20241029,2.93,2.93,2.86,2.91,251400 BHR-B,D,20241029,14.38,14.45,13.85,14.33,4500 BHR-D,D,20241029,21.18,21.19,20.89,20.9,1200 BHV,D,20241029,11.05,11.05,10.95,10.9501,10000 BHVN,D,20241029,50.86,51.95,50.36,50.95,493500 BIGZ,D,20241029,7.6,7.625,7.55,7.61,571600 BILL,D,20241029,56.75,57.48,56.09,56.7,636600 BIO,D,20241029,327.6,332.76,325.66,331.64,220700 BIP,D,20241029,35.1,35.39,34.5,34.7,311400 BIP-A,D,20241029,20.35,20.35,20.2,20.2187,5000 BIP-B,D,20241029,19.56,19.83,19.38,19.68,3900 BIPC,D,20241029,43.69,43.69,43.05,43.43,359900 BIPH,D,20241029,19.77,19.77,19.3,19.39,10000 BIPI,D,20241029,19.65,19.665,18.94,19.33,22700 BIPJ,D,20241029,25.45,25.45,25.26,25.37,7600 BIRK,D,20241029,47.86,47.95,46.84,47.69,1341700 BIT,D,20241029,14.75,14.8099,14.75,14.76,120100 BJ,D,20241029,84.92,85.79,84.33,84.8,765000 BK,D,20241029,76.51,77.09,76.41,76.56,2390200 BKD,D,20241029,6.3,6.35,6.21,6.26,1262000 BKE,D,20241029,42.51,43.21,42.28,43.12,324300 BKH,D,20241029,59.88,60.365,59.59,59.95,599900 BKK.W,D,20241029,0.084,0.1,0.084,0.1,2800 BKKT,D,20241029,11.72,12.447,11.3,11.32,112300 BKN,D,20241029,12.39,12.3999,12.2,12.2,78900 BKS.W,D,20241029,0.033,0.04,0.033,0.0366,72900 BKSY,D,20241029,6.89,7.3,6.8,7.14,1913600 BKT,D,20241029,11.83,11.86,11.79,11.85,75000 BKU,D,20241029,35.5,35.71,35.19,35.51,518600 BKV,D,20241029,17.57,18.16,17.39,18.06,374400 BLCO,D,20241029,20.18,20.76,20.18,20.76,497800 BLD,D,20241029,349.9,356.24,342.21,356.12,580500 BLDR,D,20241029,175.11,175.27,167.71,171.6,2393400 BLE,D,20241029,10.76,10.78,10.715,10.72,146200 BLK,D,20241029,985,989.7677,979.13,983.17,269600 BLND,D,20241029,3.4,3.49,3.33,3.47,1023300 BLW,D,20241029,14.28,14.3139,14.12,14.17,118200 BLX,D,20241029,32.91,33.1201,32.69,32.81,119200 BMA,D,20241029,78.49,81.24,78.1559,78.96,252800 BME,D,20241029,40.9,40.9,40.46,40.5,28700 BMEZ,D,20241029,15.5,15.6255,15.47,15.5,234400 BMI,D,20241029,204.08,204.36,201.15,203.99,171500 BML-G,D,20241029,22.63,22.785,22.63,22.77,11700 BML-H,D,20241029,22.75,22.86,22.6,22.86,19200 BML-J,D,20241029,23.71,23.98,23.55,23.98,15400 BML-L,D,20241029,24.19,24.23,24.02,24.23,11800 BMN,D,20241029,24.73,24.76,24.68,24.7199,4400 BMO,D,20241029,92.88,93.59,92.72,93,573600 BMY,D,20241029,52.34,52.735,52.14,52.5,8371600 BN,D,20241029,54.38,54.5,53.37,53.65,1579400 BNED,D,20241029,10.21,10.21,9.69,9.77,97400 BNH,D,20241029,18.24,18.24,17.81,18.19,20100 BNJ,D,20241029,17.26,17.37,17.07,17.34,8000 BNL,D,20241029,17.93,18.12,17.83,18,783500 BNS,D,20241029,51.91,52.39,51.86,52.22,1690800 BNT,D,20241029,54.14,54.29,53.39,53.45,7800 BNY,D,20241029,10.58,10.655,10.5657,10.64,88700 BOC,D,20241029,15.39,15.465,14.92,15.03,95900 BODI,D,20241029,6.6,6.72,6.6,6.64,6400 BOE,D,20241029,11.34,11.38,11.34,11.34,63700 BOH,D,20241029,72.63,73.36,71.82,72.79,399800 BOH-A,D,20241029,17.23,17.56,17.185,17.5,42100 BOH-B,D,20241029,26.53,26.67,26.53,26.67,15600 BOND,D,20241029,91.61,92.02,91.56,92,298000 BOOT,D,20241029,140,140.81,126.55,129.38,4728400 BORR,D,20241029,4.47,4.47,4.28,4.29,3457900 BOW,D,20241029,29.95,30.45,29.9,30.05,306700 BOWL,D,20241029,11.35,11.79,11.24,11.24,553700 BOX,D,20241029,31.83,32.23,31.74,32.07,955700 BP,D,20241029,29.9,29.92,29.36,29.36,21578300 BPT,D,20241029,1.08,1.095,1.05,1.05,77200 BR,D,20241029,213.58,215.24,212.64,212.66,447000 BRBR,D,20241029,64.74,65.81,64.65,65.76,650600 BRC,D,20241029,72.84,73.25,72.52,72.83,255200 BRCC,D,20241029,3.25,3.2501,3.09,3.14,817700 BRDG,D,20241029,10.65,10.77,10.61,10.66,89900 BRFS,D,20241029,4.49,4.5499,4.43,4.45,2285300 BRK.A,D,20241029,687947.8,688345,682100,682920,1700 BRK.B,D,20241029,458.6,458.92,454.39,454.62,3985100 BRO,D,20241029,103.69,106.91,103.36,105.04,2454400 BROS,D,20241029,35.74,35.74,35.08,35.1,1779500 BRSP,D,20241029,5.25,5.28,5.19,5.25,664300 BRT,D,20241029,16.66,16.8692,16.5,16.59,23500 BRW,D,20241029,7.44,7.5,7.41,7.5,53200 BRX,D,20241029,27.35,28.11,27.2,27.52,3653300 BSAC,D,20241029,20.57,20.68,19.79,19.83,333500 BSBR,D,20241029,5.05,5.05,4.83,4.84,1227700 BSIG,D,20241029,26.19,26.625,26.19,26.33,192300 BSL,D,20241029,14.07,14.1296,14.05,14.09,39800 BSM,D,20241029,14.71,14.815,14.63,14.65,407400 BST,D,20241029,36.29,36.53,36.27,36.43,96700 BSTZ,D,20241029,20.14,20.28,20.0544,20.2,155700 BSX,D,20241029,84.75,85.13,84.37,84.56,7465600 BTA,D,20241029,10.23,10.26,10.17,10.19,27200 BTCM,D,20241029,2.98,3.2,2.85,2.91,134700 BTE,D,20241029,2.84,2.88,2.79,2.81,12513000 BTI,D,20241029,34.89,34.91,34.45,34.46,6505800 BTO,D,20241029,34.18,34.4146,33.88,33.9,23400 BTT,D,20241029,21.09,21.16,21.055,21.08,158600 BTU,D,20241029,25,25.14,24.61,24.93,1986200 BTZ,D,20241029,10.7,10.85,10.68,10.69,198800 BUD,D,20241029,64.08,64.48,63.955,63.96,1165600 BUI,D,20241029,23.46,23.49,23.29,23.38,44000 BUR,D,20241029,13.43,13.585,13.42,13.5,515500 BURL,D,20241029,250.44,256.135,249.52,254.63,720800 BUXX,D,20241029,20.37,20.41,20.36,20.39,155900 BV,D,20241029,16.34,16.49,16.29,16.4,220600 BVN,D,20241029,13.28,13.33,12.95,13.09,759300 BW,D,20241029,2.51,2.53,2.34,2.42,1203500 BW-A,D,20241029,14.69,14.7514,14.2,14.41,13200 BWA,D,20241029,34.06,34.51,33.7,34.22,1961100 BWG,D,20241029,8.45,8.46,8.31,8.36,61300 BWLP,D,20241029,13.54,13.575,13.28,13.38,302800 BWMX,D,20241029,12.58,12.91,12.52,12.86,18500 BWNB,D,20241029,22.05,22.2,21.7743,22.2,5400 BWSN,D,20241029,24.01,24.01,22.81,24,8300 BWXT,D,20241029,123.12,126.23,123.0567,125.53,792300 BX,D,20241029,168.91,169.93,168.15,169.81,2313800 BXC,D,20241029,105.06,106.67,101.69,103.43,72200 BXMT,D,20241029,18.42,18.51,18.11,18.51,1551200 BXMX,D,20241029,13.68,13.76,13.67,13.71,115400 BXP,D,20241029,87.52,88.1,86.06,86.19,1311300 BXSL,D,20241029,31.35,31.46,31.01,31.14,804600 BY,D,20241029,27.7,27.88,27.41,27.42,119500 BYD,D,20241029,71.37,72.01,70.98,71.63,1376600 BYM,D,20241029,11.38,11.4,11.33,11.38,51500 BYON,D,20241029,7.1,7.19,6.72,6.75,3300900 BZH,D,20241029,30.32,31.21,29.3944,31.19,285300 C,D,20241029,64.07,64.93,63.83,64.69,13134000 C-N,D,20241029,30.18,30.38,30.15,30.35,133100 CAAP,D,20241029,18.96,19.22,18.75,18.75,64500 CABO,D,20241029,340.26,341.3475,330.9,338.01,62700 CACI,D,20241029,550.79,564,547.885,563.36,159300 CAD-A,D,20241029,22.7,22.75,22.58,22.6482,6300 CADE,D,20241029,33.75,33.86,33.49,33.85,867200 CAE,D,20241029,18.74,18.7899,18.61,18.75,247300 CAF,D,20241029,13.05,13.09,12.88,12.88,23300 CAG,D,20241029,29.59,29.855,29.415,29.43,3171700 CAH,D,20241029,110.83,111.68,109.96,110.06,2098800 CAL,D,20241029,30.14,30.907,29.95,30.78,451100 CALX,D,20241029,39.1,40.41,36.89,37.74,1115500 CANG,D,20241029,2.43,2.57,2.28,2.3,189200 CAPL,D,20241029,21.41,21.41,20.86,20.97,28000 CARR,D,20241029,74.58,74.98,73.98,74.6,3798300 CARS,D,20241029,15.96,16.24,15.922,16.19,340800 CAT,D,20241029,389.5,389.6,385.55,387.51,2186400 CATO,D,20241029,6.12,6.7,6.09,6.57,260900 CAVA,D,20241029,139,139,136.3,138,1644200 CB,D,20241029,290.06,290.7899,287.11,287.2,1392500 CBL,D,20241029,26.88,26.95,26.62,26.79,82600 CBNA,D,20241029,21.47,21.47,20.8501,21.08,44400 CBRE,D,20241029,131.2,131.52,129.44,130.91,3557600 CBT,D,20241029,109.6,109.6,108.51,108.87,469200 CBU,D,20241029,60.56,60.81,59.65,60.7,208100 CBZ,D,20241029,68.07,72.74,68.07,71.07,660900 CC,D,20241029,18.37,18.57,18.16,18.29,1261000 CCI,D,20241029,107.77,108.85,106.15,106.61,1974500 CCIA,D,20241029,25.76,25.76,25.76,25.76,100 CCIF,D,20241029,8.22,8.25,8.19,8.21,96900 CCJ,D,20241029,55,55.47,54.36,54.77,2473500 CCK,D,20241029,94.68,95.38,93.99,94.73,771100 CCL,D,20241029,21.47,22.35,21.43,22.1,27969800 CCM,D,20241029,7.3,7.43,7.3,7.43,900 CCO,D,20241029,1.56,1.58,1.51,1.54,705900 CCRD,D,20241029,13.85,13.9226,13.6,13.68,13100 CCS,D,20241029,87.66,89.87,84.965,89.85,435800 CCU,D,20241029,11.47,11.565,11.325,11.34,128100 CCZ,D,20241029,61,61.325,60,60.43,24800 CDE,D,20241029,6.87,6.98,6.7845,6.98,7089000 CDLR,D,20241029,26.68,27.08,26.67,26.91,19600 CDP,D,20241029,32.09,32.78,32.09,32.5,1235100 CDR-B,D,20241029,15.65,15.96,15.5,15.96,1000 CDR-C,D,20241029,14.03,14.53,14.03,14.25,10600 CDRE,D,20241029,37.18,37.4,36.8254,37.23,116900 CE,D,20241029,128.09,128.575,126.77,126.88,811500 CEE,D,20241029,10.63,10.72,10.57,10.65,25600 CEIX,D,20241029,109.67,111,108.79,110.38,357600 CEL.P,D,20241029,0.054,0.054,0.054,0.054,1800 CEPU,D,20241029,11.33,11.65,11.06,11.19,570300 CF,D,20241029,81.99,82.43,81.33,81.36,1203800 CFG,D,20241029,42.5,42.85,42.085,42.24,3501300 CFG-E,D,20241029,21.65,21.73,21.5,21.66,16200 CFG-H,D,20241029,27.06,27.24,26.95,27.12,33100 CFR,D,20241029,132.54,132.67,129.69,129.79,534200 CFR-B,D,20241029,20.42,20.42,20.05,20.31,6900 CGA,D,20241029,1.91,2.1299,1.8217,1.98,11500 CGAU,D,20241029,7.23,7.345,7.21,7.31,576300 CGV,D,20241029,13.185,13.2,13.171,13.1855,5000 CHCT,D,20241029,17.65,17.915,17.6,17.75,231300 CHD,D,20241029,100.69,101.43,100.18,100.63,1377900 CHE,D,20241029,608.43,613.78,605.3,609.8,94000 CHGG,D,20241029,1.7,1.81,1.655,1.8,4317500 CHH,D,20241029,140.7,141.21,139.56,141,350600 CHM-A,D,20241029,23.6756,24.1489,23.63,24.1489,5300 CHM-B,D,20241029,24.79,24.79,24.57,24.719,5000 CHMI,D,20241029,3.35,3.355,3.26,3.27,163700 CHN,D,20241029,12.8,12.845,12.7,12.7,21700 CHPT,D,20241029,1.28,1.2899,1.24,1.28,8036400 CHT,D,20241029,37.81,37.925,37.785,37.91,130000 CHWY,D,20241029,26.71,26.8399,26.28,26.69,3803500 CI,D,20241029,314.83,315.11,307.86,308.23,2556300 CIA,D,20241029,4.88,5.065,4.7801,4.82,67900 CIB,D,20241029,31.46,31.66,31.02,31.17,204000 CICB,D,20241029,25.78,25.83,25.49,25.75,37100 CIEN,D,20241029,64.25,66.24,63.6,65.32,1710500 CIF,D,20241029,1.74,1.75,1.74,1.74,21700 CIG,D,20241029,1.96,1.97,1.94,1.95,1033900 CIG.C,D,20241029,2.5,2.5,2.5,2.5,800 CII,D,20241029,19.5,19.65,19.44,19.59,132500 CIM,D,20241029,15.24,15.65,15.07,15.57,611200 CIM-A,D,20241029,23.95,24,23.77,24,9000 CIM-B,D,20241029,25.15,25.3099,25.15,25.3,18200 CIM-C,D,20241029,23.35,23.4694,23.15,23.4,40400 CIM-D,D,20241029,24.69,24.84,24.65,24.84,12200 CIMN,D,20241029,25.74,25.74,25.6,25.6499,5300 CIMO,D,20241029,25.79,25.8047,25.66,25.675,4100 CINT,D,20241029,6.89,6.985,6.5,6.58,95600 CIO,D,20241029,5.47,5.49,5.32,5.43,150800 CIO-A,D,20241029,18,18.0381,17.94,17.94,14200 CION,D,20241029,11.97,11.97,11.74,11.78,229100 CIVI,D,20241029,49.22,49.29,48.05,48.59,896700 CL,D,20241029,95.02,95.52,94.43,94.72,5415100 CLB,D,20241029,19.14,19.6,18.92,19.5,422700 CLB.U,D,20241029,10.55,10.55,10.55,10.55,500 CLB.W,D,20241029,0.3,0.3498,0.3,0.315,18300 CLBR,D,20241029,10.29,10.2941,10.27,10.29,27000 CLCO,D,20241029,10.6,10.6,10.38,10.4,214400 CLD-A,D,20241029,23.45,23.73,23.4,23.45,3900 CLDT,D,20241029,8.18,8.26,8.14,8.25,733600 CLF,D,20241029,13.6,13.82,13.47,13.72,7379000 CLH,D,20241029,259.09,267.11,258.345,263.39,534600 CLPR,D,20241029,6.58,6.61,6.23,6.32,125200 CLS,D,20241029,70.2,70.39,68.64,69.96,2089700 CLVT,D,20241029,6.49,6.59,6.41,6.53,2450900 CLW,D,20241029,26.55,26.8,26.305,26.53,254200 CLX,D,20241029,156.62,157.92,156.22,156.83,1342200 CM,D,20241029,63.34,63.46,62.93,63.17,760300 CMA,D,20241029,62.63,62.89,62.3,62.72,2222000 CMBT,D,20241029,14.83,14.901,14.23,14.31,132100 CMC,D,20241029,54.07,54.81,53.5564,54.78,941800 CMCM,D,20241029,4.43,4.79,4.35,4.56,55000 CMG,D,20241029,60.76,60.7891,59.94,60.49,23959200 CMI,D,20241029,333.93,334.015,329.99,331.14,337100 CMP,D,20241029,13.78,13.8,12.828,12.99,474700 CMR-B,D,20241029,25.8412,25.8412,25.8412,25.8412,600 CMR-C,D,20241029,26.63,26.63,26.63,26.63,100 CMR-D,D,20241029,26.85,26.97,26.77,26.89,2700 CMRE,D,20241029,13.39,13.43,13.22,13.4,272800 CMS,D,20241029,70.56,70.68,69.47,69.52,1729200 CMS-B,D,20241029,85.75,86.3437,82.03,85.5,900 CMS-C,D,20241029,19.86,20.17,19.56,19.91,24600 CMSA,D,20241029,24.82,24.96,24.82,24.96,6700 CMSC,D,20241029,24.57,24.7099,24.52,24.57,6800 CMSD,D,20241029,24.8,24.87,24.73,24.84,50500 CMTG,D,20241029,6.25,6.34,6.19,6.27,362400 CMU,D,20241029,3.54,3.55,3.53,3.54,46600 CNA,D,20241029,48.92,49.18,48.42,48.48,178900 CNC,D,20241029,61.6,61.71,60.39,60.62,6383000 CNF,D,20241029,1.36,1.38,1.3,1.36,39800 CNH,D,20241029,11.36,11.41,11.275,11.3,8797300 CNI,D,20241029,111.12,111.52,110.21,110.29,925300 CNK,D,20241029,29.25,30.1,29.03,29.66,3301100 CNM,D,20241029,44.76,45.375,43.95,45.07,1257700 CNMD,D,20241029,63.12,64.98,62.97,64.68,475700 CNNE,D,20241029,19.38,19.64,19.25,19.38,412000 CNO,D,20241029,34.51,34.905,34.51,34.68,613200 CNO-A,D,20241029,21.47,21.47,21.47,21.47,500 CNP,D,20241029,29.63,29.795,28.98,29.43,5048500 CNQ,D,20241029,34.66,34.855,34.08,34.41,3568800 CNS,D,20241029,99.95,100.965,99.77,100.78,184000 CNX,D,20241029,35.18,35.44,34.71,35.05,2845100 COD-A,D,20241029,24.15,24.15,23.95,24.1,3200 COD-B,D,20241029,24.4,24.4,24.205,24.39,9200 COD-C,D,20241029,24.55,24.55,24.35,24.385,12100 CODI,D,20241029,20.7,20.895,20.64,20.84,133800 COF,D,20241029,164.67,165.36,162.48,162.99,2596600 COF-I,D,20241029,20.8,20.86,20.5097,20.84,95600 COF-J,D,20241029,19.79,19.85,19.54,19.78,100800 COF-K,D,20241029,19.6,19.63,19.43,19.54,9600 COF-L,D,20241029,18.44,18.5917,18.28,18.41,80500 COF-N,D,20241029,17.86,17.9399,17.6801,17.89,46900 COHR,D,20241029,96.21,99.21,96.15,98.53,1721200 COLD,D,20241029,26.16,26.16,25.745,25.75,2007900 COMP,D,20241029,5.56,5.58,5.37,5.4,6420500 CON,D,20241029,20.61,20.93,20.16,20.23,173200 COOK,D,20241029,3.13,3.16,3.05,3.1,78900 COP,D,20241029,102.96,103.76,102.16,102.32,3809300 COR,D,20241029,233.02,234.73,231.65,231.77,966400 COTY,D,20241029,7.63,7.78,7.62,7.75,4369000 COUR,D,20241029,7.25,7.33,7.03,7.1,2878200 CP,D,20241029,77.78,78.55,77.71,77.99,2210400 CPA,D,20241029,99.91,100.79,97.03,97.34,406200 CPAC,D,20241029,6,6.24,5.92,6.23,73700 CPAY,D,20241029,338.92,339.89,331.01,332.02,659200 CPF,D,20241029,28.98,29.23,28.93,29.15,193800 CPK,D,20241029,120.75,121.28,119.895,120.78,63600 CPNG,D,20241029,25.83,26.225,25.69,26,4378400 CPRI,D,20241029,21.2,21.6,20.48,20.48,9373700 CPS,D,20241029,13.47,13.64,13.27,13.64,61500 CPT,D,20241029,118.29,118.91,117.06,117.42,825000 CQP,D,20241029,48.75,49.49,48.2601,49.19,138400 CR,D,20241029,155,161.29,149.43,158.84,499700 CRBG,D,20241029,31.98,32.18,31.77,32,2709100 CRC,D,20241029,51.69,52.585,51.65,52.09,360600 CRD.A,D,20241029,11.28,11.58,11.28,11.43,25600 CRD.B,D,20241029,11.52,11.765,11.41,11.57,3800 CRGY,D,20241029,12.23,12.28,12.045,12.13,1414700 CRH,D,20241029,93.89,94.67,93.08,94.63,3261500 CRI,D,20241029,56.39,57.505,55.43,55.81,2077800 CRK,D,20241029,11.98,12.03,11.74,11.95,1724300 CRL,D,20241029,186,186.455,182.22,184,692400 CRM,D,20241029,294,300.595,292.81,298.89,4280700 CRS,D,20241029,164.9,165.51,161.61,162.75,773500 CRT,D,20241029,10.75,10.75,10.34,10.5,25400 CSAN,D,20241029,8.46,8.525,8.33,8.33,523800 CSL,D,20241029,417.2,419.25,412.45,418.93,269700 CSR,D,20241029,69,70.485,68.06,69.11,193600 CSTM,D,20241029,11.76,11.86,11.36,11.41,2427200 CSV,D,20241029,32.33,32.775,32.33,32.59,35500 CTA-A,D,20241029,60.62,60.62,59,59,600 CTA-B,D,20241029,76.1,76.46,76,76.46,1000 CTBB,D,20241029,16.99,16.99,16.67,16.7,51300 CTDD,D,20241029,17.03,17.2196,16.74,16.89,36800 CTLT,D,20241029,58.88,58.9,58.62,58.66,1925700 CTO,D,20241029,19.21,19.2506,19.094,19.21,301800 CTO-A,D,20241029,24.3,24.3,24.19,24.2,22300 CTOS,D,20241029,3.55,3.69,3.51,3.63,519400 CTRA,D,20241029,23.7,23.93,23.625,23.81,4475600 CTRE,D,20241029,31.35,31.97,31.24,31.92,1308800 CTRI,D,20241029,18.33,18.37,17.99,18.24,153200 CTS,D,20241029,48.23,50.18,48.17,49.73,222500 CTV,D,20241029,1.97,2.0283,1.88,1.92,187600 CTVA,D,20241029,60.91,61.38,60.7,60.79,2511000 CUB-E,D,20241029,25.45,25.455,25.44,25.45,1300 CUB-F,D,20241029,25.35,25.3501,25.18,25.2,21600 CUBB,D,20241029,21,21.112,21,21.112,1200 CUBE,D,20241029,47.8,47.91,47.18,47.66,1138100 CUBI,D,20241029,46.55,46.725,45.13,45.42,538500 CUK,D,20241029,19.45,20.26,19.43,20.08,2386100 CULP,D,20241029,5.52,5.6,5.34,5.48,6000 CURB,D,20241029,23.07,23.245,22.68,23.22,1345800 CURV,D,20241029,3.51,3.77,3.42,3.72,632400 CUZ,D,20241029,30.97,31.13,30.62,30.81,1092500 CVE,D,20241029,16.69,16.7301,16.36,16.48,6119900 CVE.W,D,20241029,11.72,11.89,11.56,11.88,500 CVEO,D,20241029,27.72,27.895,27.455,27.49,33900 CVI,D,20241029,19.25,19.25,17.5,18.06,9432300 CVLG,D,20241029,51.32,51.9,51.32,51.36,35700 CVNA,D,20241029,204.58,209.24,202.7,208.74,2385800 CVS,D,20241029,57.1,57.5,56.2,56.25,6814000 CVX,D,20241029,150.04,150.415,147.87,148.52,6014600 CW,D,20241029,348.66,357.02,347.05,353.99,264300 CWAN,D,20241029,26.41,26.96,26.405,26.85,894000 CWE.A,D,20241029,24.25,24.25,23.98,24.03,148100 CWEN,D,20241029,25.98,26.1,25.66,25.71,1051800 CWH,D,20241029,23.5,24.67,22.26,22.89,3731300 CWK,D,20241029,13.38,13.535,13.31,13.47,1355000 CWT,D,20241029,51.05,51.58,50.87,51.3,197300 CX,D,20241029,5.45,5.48,5.2146,5.25,11959300 CXE,D,20241029,3.82,3.82,3.79,3.79,39700 CXH,D,20241029,8.08,8.08,7.98,8.04,9500 CXM,D,20241029,7.32,7.615,7.32,7.54,2612200 CXT,D,20241029,55.29,56.19,55.29,55.74,268100 CXW,D,20241029,14.41,14.69,14.32,14.6,996300 CYD,D,20241029,11.8246,11.91,11.8246,11.89,7600 CYH,D,20241029,4.11,4.21,4.025,4.09,2074600 D,D,20241029,59.82,59.91,58.62,58.62,4938800 DAC,D,20241029,81.45,81.98,80.78,81.11,57900 DAL,D,20241029,54.7,57.37,54.6,57.34,9524000 DAN,D,20241029,10.26,10.39,10.03,10.14,2252500 DAO,D,20241029,4.83,5.3,4.83,5.21,133100 DAR,D,20241029,39.5,39.72,39.05,39.06,1546500 DAVA,D,20241029,24.79,25.68,24.672,25.53,421600 DAY,D,20241029,65.25,65.54,64.35,65.32,2875400 DB,D,20241029,17.06,17.1,16.9394,17,1498200 DBD,D,20241029,47.17,47.35,46.36,47.29,251800 DBI,D,20241029,5.45,5.47,5.275,5.36,2648100 DBL,D,20241029,15.28,15.32,15.14,15.17,92000 DBR-H,D,20241029,25.25,25.25,24.99,24.99,6200 DBR-I,D,20241029,25.05,25.1552,25,25.1,7400 DBR-J,D,20241029,24.87,24.93,24.8,24.81,8400 DBRG,D,20241029,16.54,16.66,16.225,16.39,1235600 DCF,D,20241029,9.14,9.18,9.12,9.16,32800 DCI,D,20241029,74.25,75.08,74.105,74.94,474100 DCO,D,20241029,61.68,62.25,61.38,61.83,18500 DD,D,20241029,83.22,83.83,83.06,83.44,1841800 DDD,D,20241029,3.32,3.33,3.155,3.22,1874000 DDL,D,20241029,3.87,4.19,3.81,4,1450700 DDS,D,20241029,380.13,382.69,377.1001,377.82,80100 DDT,D,20241029,25.83,25.93,25.83,25.91,2600 DE,D,20241029,410.2,411,405.21,406.04,758500 DEA,D,20241029,13.76,13.8,13.665,13.75,494100 DEC,D,20241029,11.7,11.805,11.61,11.72,128400 DECK,D,20241029,167,170.17,163.1614,169.55,2434800 DEI,D,20241029,18.03,18.25,17.94,18.22,1528700 DELL,D,20241029,120.68,122.54,120.1,121.63,3909700 DEO,D,20241029,132.57,133.12,130.017,130.16,612000 DESP,D,20241029,14.73,14.82,14.39,14.7,551000 DFH,D,20241029,30.56,31.39,30.02,31.32,559600 DFIN,D,20241029,63.95,64.08,63,63.25,192900 DFP,D,20241029,20.31,20.35,20.15,20.2,43100 DFS,D,20241029,152.18,153.29,150.13,150.74,1441500 DG,D,20241029,80.76,82.48,79.79,79.8,3993900 DGX,D,20241029,155.3,157.44,154.96,155.96,699800 DHF,D,20241029,2.59,2.59,2.565,2.58,344800 DHI,D,20241029,153.19,167.73,152.99,167.32,10496500 DHR,D,20241029,243.18,244.94,241.76,242.69,3547200 DHT,D,20241029,10.7,10.745,10.5309,10.59,1456800 DHX,D,20241029,1.76,1.84,1.72,1.76,82600 DIAX,D,20241029,14.78,14.79,14.74,14.74,30400 DIN,D,20241029,30.79,31.56,30.58,30.77,375600 DINO,D,20241029,42.4,42.45,40.61,40.8,2345700 DIS,D,20241029,96.26,96.62,95.675,96.13,6834400 DIVY,D,20241029,26.47,26.47,26.29,26.2992,6800 DK,D,20241029,16.82,16.845,15.955,16.02,1528800 DKL,D,20241029,38.55,38.8,38,38.06,132400 DKS,D,20241029,202.21,203.35,198.42,202.13,664200 DLB,D,20241029,72.87,73.88,72.71,73.68,233600 DLN-A,D,20241029,25.7114,25.7388,25.7,25.718,1700 DLN-B,D,20241029,26.64,26.6724,26.4,26.41,2700 DLNG,D,20241029,3.81,3.84,3.72,3.773,57900 DLR,D,20241029,183,185.32,182.39,182.8,2154100 DLR-J,D,20241029,23.72,23.85,23.67,23.84,54800 DLR-K,D,20241029,24.87,25.08,24.87,25.05,51500 DLR-L,D,20241029,23.64,23.7779,23.4654,23.65,13400 DLX,D,20241029,19.01,19.23,18.93,19.22,184900 DLY,D,20241029,15.76,15.8,15.55,15.64,208500 DM,D,20241029,4.9,4.92,4.9,4.91,151100 DMA,D,20241029,8.74,8.79,8.54,8.65,44800 DMB,D,20241029,10.67,10.67,10.63,10.63,51300 DMO,D,20241029,11.98,12.064,11.91,11.92,52200 DNA,D,20241029,8.17,8.25,7.94,8.01,519400 DNB,D,20241029,10.79,10.93,10.75,10.88,3120100 DNMR,D,20241029,0.374,0.3854,0.3508,0.361,626700 DNOW,D,20241029,11.85,11.93,11.54,11.65,776700 DNP,D,20241029,9.64,9.655,9.6,9.6,583300 DOC,D,20241029,22.41,22.59,22.265,22.52,7367600 DOCN,D,20241029,40.55,41.285,40.5,41.22,799200 DOCS,D,20241029,41.32,41.88,41.09,41.88,833900 DOLE,D,20241029,16.18,16.18,15.825,15.88,328800 DOUG,D,20241029,1.96,2.165,1.91,2.03,1092300 DOV,D,20241029,191.05,192.179,189.09,191.84,830600 DOW,D,20241029,49.84,49.98,49.32,49.48,4900600 DPG,D,20241029,11.57,11.6229,11.42,11.46,109500 DPZ,D,20241029,416.91,419.5,412.24,413.14,499400 DQ,D,20241029,25.66,26,21.01,22.51,8469400 DRD,D,20241029,12.21,12.5,12.21,12.45,132100 DRH,D,20241029,8.8,8.905,8.78,8.84,913600 DRH-A,D,20241029,25.8202,25.8202,25.7484,25.755,8000 DRI,D,20241029,161.05,162.737,159.5,161.94,864800 DRLL,D,20241029,28.31,28.335,27.9499,27.96,106300 DSL,D,20241029,12.45,12.45,12.3,12.32,717300 DSM,D,20241029,5.99,5.99,5.945,5.98,117600 DSMC,D,20241029,35.1,35.2401,35.1,35.2051,4500 DSTX,D,20241029,24.7,24.71,24.66,24.67,18100 DSU,D,20241029,10.86,10.86,10.78,10.805,115000 DSX,D,20241029,2.24,2.255,2.21,2.23,241900 DSX-B,D,20241029,26.59,26.59,26.59,26.59,600 DSX.W,D,20241029,0.2405,0.2775,0.2405,0.26,12700 DT,D,20241029,54.28,55.22,54.0201,55.09,1923700 DTB,D,20241029,20.25,20.429,20.1657,20.39,13400 DTC,D,20241029,1.27,1.315,1.265,1.3,180300 DTE,D,20241029,125.89,125.89,123.77,123.93,823400 DTF,D,20241029,11.19,11.19,11.16,11.16,34100 DTG,D,20241029,20.9,21.07,20.52,20.765,10700 DTM,D,20241029,86.74,89.32,85.3,89.3,1249900 DTW,D,20241029,23.99,23.99,23.8,23.91,25200 DUK,D,20241029,116,116.35,114.38,114.41,3478800 DUK-A,D,20241029,25.16,25.2,25.0867,25.19,41000 DUKB,D,20241029,25,25.0721,24.95,25.07,20500 DV,D,20241029,17.29,17.53,17.1,17.3,2490700 DVA,D,20241029,157.47,160.45,156.5228,158.31,1267600 DVN,D,20241029,38.5,38.69,38.07,38.14,6111100 DX,D,20241029,12.31,12.38,12.085,12.36,3123400 DX-C,D,20241029,25.2666,25.37,25.16,25.3174,3200 DXC,D,20241029,20.19,21.08,20.155,20.92,980400 DXYZ,D,20241029,11.78,11.78,11.25,11.36,255300 DY,D,20241029,185.61,186.85,178,179.24,547200 E,D,20241029,30.53,30.62,30.11,30.13,445800 EAF,D,20241029,2.1,2.27,2.02,2.03,2432700 EAI,D,20241029,22.8,22.8199,22.56,22.8,21200 EARN,D,20241029,6.79,6.84,6.6,6.64,751500 EAT,D,20241029,96.05,98.76,95.6,97.01,2755100 EB,D,20241029,3.1,3.29,3.1,3.21,1845700 EBF,D,20241029,20.44,20.61,20.3613,20.61,139000 EBR,D,20241029,6.72,6.735,6.59,6.59,527700 EBR.B,D,20241029,7.37,7.38,7.29,7.31,168000 EBS,D,20241029,9.5,9.7,9.16,9.33,722800 EC,D,20241029,8.05,8.06,7.9095,7.97,2479600 ECAT,D,20241029,17.17,17.24,17.11,17.2,275300 ECC,D,20241029,9.56,9.58,9.53,9.55,922000 ECC-D,D,20241029,19.93,19.97,19.9,19.91,25300 ECCC,D,20241029,23.35,23.35,23.02,23.12,4200 ECCF,D,20241029,24.97,24.9788,24.86,24.89,3100 ECCV,D,20241029,23.08,23.08,23.03,23.03,1400 ECCW,D,20241029,24.565,24.66,24.2301,24.66,800 ECCX,D,20241029,24.72,24.815,24.71,24.75,600 ECG.P,D,20241029,48.5,51,48.5,50,112700 ECL,D,20241029,245.59,255.55,243.19,253.76,1468200 ECO,D,20241029,28.94,29.15,28.41,28.59,136400 ECVT,D,20241029,6.26,6.375,6.22,6.28,554400 ED,D,20241029,104.27,104.395,102.805,102.91,1452800 EDD,D,20241029,4.66,4.72,4.64,4.66,258900 EDF,D,20241029,5.04,5.04,5.01,5.04,40500 EDN,D,20241029,26.48,27.59,25.96,27.28,170400 EDR,D,20241029,29.2,29.3,29.06,29.26,1588700 EDU,D,20241029,64.99,65,62.22,62.3,892900 EE,D,20241029,23.26,23.48,23.13,23.48,145900 EEA,D,20241029,8.87,8.87,8.7364,8.8206,1800 EEX,D,20241029,4.66,4.72,4.6,4.66,97200 EFC,D,20241029,12.5,12.54,12.31,12.5,919900 EFC-A,D,20241029,25.19,25.2,25.02,25.08,2800 EFC-B,D,20241029,22.74,22.74,22.57,22.68,1200 EFC-C,D,20241029,25.29,25.5,25.29,25.5,400 EFC-E,D,20241029,25.49,25.49,25.39,25.4395,2800 EFR,D,20241029,12.68,12.81,12.68,12.71,138600 EFT,D,20241029,13.13,13.15,13.025,13.07,87600 EFX,D,20241029,268.26,271.46,267.23,268.47,966500 EFXT,D,20241029,6.51,6.51,6.345,6.38,129800 EG,D,20241029,381.38,383.99,376.62,376.76,314600 EGF,D,20241029,9.71,9.99,9.71,9.733,2300 EGO,D,20241029,17.32,18.06,17.294,18.01,1759500 EGP,D,20241029,176.28,176.5,173.88,174.04,347200 EGY,D,20241029,5.35,5.399,5.26,5.3,669900 EHAB,D,20241029,7.08,7.13,6.96,6.98,232400 EHC,D,20241029,100.5,102.355,98.04,100,2378600 EHI,D,20241029,6.8,6.8,6.7,6.715,83600 EIC,D,20241029,15.82,15.885,15.57,15.6,197900 EICA,D,20241029,23.8999,23.8999,23.85,23.85,1000 EICB,D,20241029,24.93,24.955,24.87,24.955,3300 EICC,D,20241029,25.04,25.054,25.0001,25.01,4000 EIG,D,20241029,47.66,47.87,47.39,47.79,105500 EIIA,D,20241029,25,25.12,24.8901,24.96,23400 EIX,D,20241029,83.61,84.07,82.59,83.14,2405500 EL,D,20241029,88.5,89.41,87.425,88.75,3728300 ELAN,D,20241029,12.47,12.615,12.4,12.51,2879000 ELC,D,20241029,22.65,22.65,22.51,22.63,13100 ELF,D,20241029,109.24,114.61,107.87,113.27,2521400 ELME,D,20241029,17.02,17.165,16.93,17.08,369900 ELP,D,20241029,6.83,6.94,6.83,6.86,284700 ELPC,D,20241029,6.1,6.14,6.03,6.03,231600 ELS,D,20241029,68.76,69.11,68.03,69,884000 ELV,D,20241029,417.41,417.82,410.57,410.57,1650300 EMD,D,20241029,9.74,9.78,9.7,9.75,208100 EME,D,20241029,430,436.95,427.82,436.79,355000 EMF,D,20241029,13.21,13.255,13.19,13.2,6000 EMN,D,20241029,105.6,106.33,104.68,104.84,634700 EMO,D,20241029,43.35,43.48,42.86,42.86,43000 EMP,D,20241029,22.74,22.78,22.5,22.78,10100 EMR,D,20241029,108.26,109.67,107.78,108.91,1979400 ENB,D,20241029,40.87,40.87,40.12,40.4,2809800 ENFN,D,20241029,9.06,9.31,9.06,9.25,166300 ENIC,D,20241029,2.83,2.83,2.74,2.76,163500 ENLC,D,20241029,14.76,14.87,14.61,14.84,1345500 ENO,D,20241029,24.57,24.6555,24.57,24.62,2300 ENOV,D,20241029,40.83,40.91,40.445,40.51,456300 ENR,D,20241029,32.32,32.74,32.15,32.56,530100 ENS,D,20241029,100.15,100.255,99.09,99.64,221300 ENV,D,20241029,62.75,62.84,62.74,62.78,508600 ENVA,D,20241029,86.26,87.45,86.17,87.11,200500 ENZ,D,20241029,1.14,1.14,1.12,1.13,24700 EOD,D,20241029,4.87,4.9,4.85,4.86,187200 EOG,D,20241029,122.07,122.08,120.31,120.49,2207200 EOI,D,20241029,20.21,20.3037,20.1612,20.2,33000 EOS,D,20241029,22.27,22.35,22.1,22.24,63400 EOT,D,20241029,17.4,17.52,17.349,17.5,72000 EP-C,D,20241029,48.38,48.38,48.1,48.235,1800 EPAC,D,20241029,44.4,44.64,44.07,44.64,311100 EPAM,D,20241029,191.12,195.76,191.12,193.88,1030400 EPC,D,20241029,34.93,35.44,34.91,35.44,332700 EPD,D,20241029,29.3,29.43,28.98,29.1,5510600 EPR,D,20241029,46.79,47.06,46.45,46.84,357500 EPR-C,D,20241029,21.4,21.69,21.37,21.59,24300 EPR-E,D,20241029,30.08,30.08,30.07,30.08,800 EPR-G,D,20241029,22.54,22.54,21.8,21.86,24800 EPRT,D,20241029,32.36,32.69,32.09,32.3,1613900 EQBK,D,20241029,43.25,43.55,43.0805,43.32,25100 EQC,D,20241029,19.78,19.91,19.71,19.89,1282700 EQC-D,D,20241029,25.3827,25.39,25.3501,25.37,1800 EQH,D,20241029,45.6,46.055,45.47,45.81,1960700 EQH-A,D,20241029,22.65,22.74,22.5,22.73,21300 EQH-C,D,20241029,18.94,18.98,18.8,18.98,13700 EQNR,D,20241029,24.93,24.93,24.66,24.75,3342600 EQR,D,20241029,74.87,75.18,74.0111,74.24,1167300 EQS,D,20241029,1.31,1.3713,1.31,1.3713,1400 EQT,D,20241029,37.33,37.61,36.975,37.31,7254000 EQV,D,20241029,9.91,9.91,9.91,9.91,6600 EQV.U,D,20241029,9.96,9.96,9.96,9.96,1500 EQV.W,D,20241029,0.18,0.2,0.18,0.2,206600 ERJ,D,20241029,34.82,35.19,34.485,34.71,1076900 ERO,D,20241029,19.38,19.44,19.17,19.29,157100 ES,D,20241029,66.06,66.21,64.34,64.55,1891400 ESAB,D,20241029,115.74,125.86,111.42,125.53,705500 ESE,D,20241029,128.76,130.62,128.59,128.88,166800 ESI,D,20241029,27.32,28.135,26.57,27.69,2215800 ESNT,D,20241029,60.41,60.98,60.3349,60.9,572600 ESRT,D,20241029,10.74,10.84,10.68,10.76,699200 ESS,D,20241029,299.76,299.93,295.99,298.43,342500 ESTC,D,20241029,80.01,81.49,79.58,80.98,402800 ET,D,20241029,16.42,16.46,16.32,16.38,12043300 ET-I,D,20241029,11.83,11.91,11.83,11.9,24600 ETB,D,20241029,14.44,14.44,14.36,14.4,37500 ETD,D,20241029,29.33,29.65,29.23,29.49,155200 ETG,D,20241029,18.95,19.09,18.9359,19.02,86000 ETI.P,D,20241029,24.3,24.3,24.2495,24.2495,1200 ETJ,D,20241029,9.16,9.23,9.15,9.17,143600 ETN,D,20241029,342.79,347.42,337.86,345.55,1843200 ETO,D,20241029,25.92,26,25.7,25.77,8000 ETR,D,20241029,135.49,135.53,134.06,134.13,2745400 ETV,D,20241029,13.87,13.93,13.83,13.87,126400 ETW,D,20241029,8.47,8.515,8.47,8.48,423300 ETW.W,D,20241029,0.09,0.09,0.09,0.09,2700 ETWO,D,20241029,3.04,3.09,3.01,3.04,2639300 ETX,D,20241029,18.51,18.56,18.5,18.52,25900 ETY,D,20241029,14.53,14.64,14.51,14.6,146200 EVC,D,20241029,2.28,2.35,2.26,2.29,140800 EVE.T,D,20241029,0.11,0.1101,0.11,0.1101,1000 EVEX,D,20241029,3.39,3.39,3.25,3.3,271500 EVF,D,20241029,6.22,6.2316,6.2,6.2,82700 EVG,D,20241029,11.17,11.2,10.92,11.06,30700 EVH,D,20241029,23.47,23.55,22.945,23.27,832300 EVN,D,20241029,10.46,10.47,10.37,10.43,97900 EVR,D,20241029,258.74,265.58,258.3,265.21,408800 EVRI,D,20241029,13.33,13.355,13.33,13.34,616800 EVT,D,20241029,24.27,24.328,24.1369,24.19,92700 EVTC,D,20241029,32.51,32.62,32.21,32.22,416600 EVTL,D,20241029,5.76,5.83,5.3616,5.6,47100 EVTR,D,20241029,50.46,50.64,50.41,50.64,111200 EW,D,20241029,68.63,71.095,68.59,69.37,6297500 EXG,D,20241029,8.42,8.44,8.38,8.41,428700 EXK,D,20241029,5.46,5.67,5.44,5.55,4122300 EXP,D,20241029,277.7,283.84,277.7,282.92,517300 EXPD,D,20241029,119.62,120.82,119.17,119.62,739700 EXR,D,20241029,166.53,167.98,165.03,165.62,1336300 EXTO,D,20241029,4.3,4.3,4.13,4.26,34100 F,D,20241029,10.53,10.55,10.18,10.41,156227900 F-B,D,20241029,24.99,25.17,24.76,25.15,27700 F-C,D,20241029,24.45,24.6,24.31,24.48,43400 F-D,D,20241029,25.68,25.75,25.5001,25.525,28500 FAF,D,20241029,63.41,64.025,63.01,63.73,665100 FBIN,D,20241029,84.94,86.14,83.52,83.89,2268700 FBK,D,20241029,49.59,50.14,49.22,49.94,250500 FBMS,D,20241029,33.98,34.14,33.84,33.99,117700 FBP,D,20241029,19.46,19.57,19.285,19.35,842300 FBR-E,D,20241029,23.27,23.32,23.18,23.32,14100 FBRT,D,20241029,13,13.155,12.93,13.14,304700 FC,D,20241029,39.69,40.42,39.67,40.06,25800 FCF,D,20241029,17.03,17.06,16.89,16.94,452300 FCN,D,20241029,198.3,202.4461,198.025,201.13,394600 FCPT,D,20241029,28.18,28.38,28.02,28.08,460800 FCRX,D,20241029,24.56,24.56,24.45,24.45,7500 FCT,D,20241029,10.33,10.38,10.3,10.32,78800 FCX,D,20241029,47.49,47.56,46.53,46.57,8471900 FDP,D,20241029,29.15,29.288,28.86,29.1,167000 FDS,D,20241029,459.37,465.33,456.3,460.09,210500 FDX,D,20241029,273.64,277.12,273,275.04,1190100 FE,D,20241029,43.36,43.46,42.79,42.83,3853700 FEDU,D,20241029,11.89,12.47,11.89,12.15,2200 FENG,D,20241029,3.02,3.02,2.86,2.9178,4000 FERG,D,20241029,194.12,195.75,192.765,195.06,2092100 FET,D,20241029,14.31,14.33,13.93,14,71400 FF,D,20241029,6.16,6.16,5.91,6.09,299200 FFA,D,20241029,20.28,20.35,20.26,20.31,27400 FFC,D,20241029,15.93,15.96,15.78,15.78,190400 FFWM,D,20241029,7.77,7.775,7.14,7.23,886700 FG,D,20241029,41.29,41.915,41.275,41.84,37300 FGB,D,20241029,4.1,4.132,4.1,4.12,65000 FGN,D,20241029,26.94,26.999,26.825,26.96,9600 FHI,D,20241029,39.75,40.27,39.51,39.71,1270700 FHN,D,20241029,17.33,17.395,17.22,17.29,4401400 FHN-B,D,20241029,25.09,25.1,25,25.03,7800 FHN-C,D,20241029,25.14,25.16,25.14,25.15,900 FHN-E,D,20241029,24.85,24.9011,24.76,24.9011,1800 FHN-F,D,20241029,20.65,20.74,20,20.55,6700 FI,D,20241029,201.51,202.66,200.64,200.91,1915400 FICO,D,20241029,2000.85,2023.39,2000.85,2021.86,151000 FIGS,D,20241029,6.3,6.54,6.225,6.36,1369500 FIHL,D,20241029,17.4,17.5,17.235,17.38,382800 FINS,D,20241029,13.05,13.11,12.93,12.93,34100 FINV,D,20241029,6.19,6.2,6.065,6.08,275700 FIS,D,20241029,90.75,90.89,89.445,90.01,2657100 FIX,D,20241029,386.24,396.73,382.8,396.15,412100 FL,D,20241029,23.36,23.87,23.07,23.11,3022300 FLC,D,20241029,16.85,16.85,16.75,16.76,38200 FLG,D,20241029,10.59,10.675,10.04,10.28,6962300 FLG-A,D,20241029,21.21,21.21,20.3,20.53,127600 FLG-U,D,20241029,39.3,39.3,38.8,38.8,1100 FLNG,D,20241029,24.6,24.72,24.23,24.38,303500 FLO,D,20241029,22.2,22.3,22,22,936500 FLR,D,20241029,53.25,53.5614,52.83,53.2,1586000 FLS,D,20241029,51.51,54.77,50.3807,54.14,3900600 FLUT,D,20241029,224.49,227.62,221.88,227.62,1779100 FLXR,D,20241029,38.91,39.04,38.909,39.04,90900 FMC,D,20241029,61.66,61.9,60.13,60.18,1309200 FMN,D,20241029,11.25,11.29,11.18,11.18,82200 FMS,D,20241029,20.35,20.485,20.18,20.39,517300 FMX,D,20241029,98.57,99.75,96.38,96.8,626300 FMY,D,20241029,12.05,12.22,12,12.1,2700 FN,D,20241029,245.01,253.68,244.46,252.39,341400 FNA,D,20241029,4.79,5.19,4.65,5.19,1533400 FNB,D,20241029,14.57,14.6,14.35,14.39,2191200 FND,D,20241029,99.5,101.56,97.64,100.12,2133600 FNF,D,20241029,60.01,60.27,59.65,60.05,1067100 FNV,D,20241029,136.58,137.6,135.64,137.15,506500 FOA,D,20241029,12.75,12.75,11.33,11.62,32900 FOF,D,20241029,12.94,13.0364,12.78,12.78,43300 FOR,D,20241029,32.57,34.82,30.887,31.75,142700 FOUR,D,20241029,90.29,92,89.2104,90.66,1281100 FPF,D,20241029,18.75,18.81,18.62,18.64,152300 FPH,D,20241029,3.91,3.93,3.85,3.9,202100 FPI,D,20241029,11.02,11.0601,10.95,11,166300 FR,D,20241029,53.44,53.47,52.81,52.84,645800 FRA,D,20241029,13.81,13.82,13.57,13.65,143500 FRE.W,D,20241029,0.0531,0.1,0.052,0.052,37200 FREY,D,20241029,1.05,1.055,1.01,1.02,620200 FRGE,D,20241029,1.22,1.26,1.19,1.21,480000 FRO,D,20241029,19.99,20.03,19.555,19.75,1675900 FRT,D,20241029,113.17,113.7379,112.41,112.85,633600 FRT-C,D,20241029,22.48,22.57,22.26,22.57,6500 FSCO,D,20241029,6.62,6.63,6.58,6.6,713900 FSK,D,20241029,20.6,20.65,20.33,20.35,1340700 FSLY,D,20241029,7.3,7.45,7.26,7.34,1986700 FSM,D,20241029,5.17,5.285,5.115,5.28,7071000 FSS,D,20241029,84.89,85.395,84.4,84.53,340100 FT,D,20241029,7.57,7.58,7.43,7.45,47900 FTHY,D,20241029,14.8,14.8,14.61,14.63,95700 FTI,D,20241029,26.34,26.42,25.8,26.1,3037900 FTK,D,20241029,4.9,4.965,4.85,4.87,79000 FTS,D,20241029,43.52,43.6,43.025,43.27,551700 FTV,D,20241029,74.89,75.22,74.0991,74.6,3793100 FTWO,D,20241029,31.58,31.67,31.46,31.5,165900 FUBO,D,20241029,1.81,1.8266,1.74,1.79,8329600 FUL,D,20241029,74.29,75.12,74.255,74.82,143600 FUN,D,20241029,42.02,43.3639,41.8,42.43,1478800 FVR,D,20241029,19.08,19.13,18.54,18.58,212700 FVRR,D,20241029,24.6,25.66,24.3281,25.07,1237000 FXED,D,20241029,18.85,18.95,18.83,18.91,8300 G,D,20241029,38.16,38.37,37.82,38.19,597700 GAB,D,20241029,5.4,5.42,5.3601,5.42,278400 GAB-G,D,20241029,23.55,23.55,23.5026,23.55,700 GAB-H,D,20241029,23.56,23.56,23.4,23.5059,13900 GAB-K,D,20241029,23.47,23.65,23.305,23.65,3000 GAM,D,20241029,53.32,53.99,53.285,53.97,27900 GAM-B,D,20241029,25.85,25.8999,25.84,25.87,5600 GAP,D,20241029,21.37,21.67,21.174,21.44,2875800 GATO,D,20241029,19.57,20.31,19.57,19.99,788800 GATX,D,20241029,138.33,139.855,137.46,139.41,93500 GB,D,20241029,5.57,5.73,5.53,5.53,46700 GB.W,D,20241029,0.0584,0.0584,0.0453,0.055,2000 GBAB,D,20241029,16.43,16.515,16.37,16.44,83700 GBCI,D,20241029,51.68,52.62,51.4,52.61,727600 GBLI,D,20241029,33.91,34,33.91,33.96,1400 GBTG,D,20241029,7.66,7.91,7.62,7.88,1481300 GBX,D,20241029,62,62.05,61.13,61.27,424100 GCI,D,20241029,5.71,5.81,5.61,5.68,824500 GCO,D,20241029,26.98,27.385,26.68,27.05,124100 GCT.W,D,20241029,0.08,0.0801,0.08,0.08,50100 GCTS,D,20241029,2.62,2.62,2.5,2.54,130900 GCV,D,20241029,3.69,3.73,3.68,3.68,57300 GD,D,20241029,303.23,305.16,301.73,301.75,950500 GDDY,D,20241029,160,161.5,159.71,161.35,878200 GDIV,D,20241029,15.44,15.54,15.44,15.5194,16800 GDL,D,20241029,8.17,8.1816,8.17,8.1775,1400 GDO,D,20241029,11.83,11.8661,11.8169,11.84,29000 GDOT,D,20241029,11.98,12.36,11.805,11.85,372400 GDV,D,20241029,24.33,24.49,24.31,24.31,103100 GDV-H,D,20241029,24.7,24.82,24.69,24.82,2300 GDV-K,D,20241029,20.28,20.3899,20.15,20.15,2300 GE,D,20241029,174.56,174.9,172.77,174.05,5219300 GEF,D,20241029,62.29,62.995,61.87,62.66,135600 GEF.B,D,20241029,67.84,67.98,66.75,66.89,5900 GEL,D,20241029,12.9,13.005,12.835,12.98,353300 GENI,D,20241029,7.08,7.14,7,7.1,1556400 GEO,D,20241029,16.32,16.38,15.9541,16.28,1473500 GES,D,20241029,17.75,17.87,17.55,17.58,567900 GETY,D,20241029,3.98,4.045,3.95,4.02,182800 GEV,D,20241029,288,298.96,284.1,298.77,2030500 GF,D,20241029,8.64,8.6666,8.62,8.62,56100 GFF,D,20241029,63.09,63.485,62.2601,63.39,299000 GFI,D,20241029,17.36,17.4,17.08,17.14,4434100 GFL,D,20241029,39.99,41.31,39.89,41.28,692400 GFR,D,20241029,7.15,7.15,7.08,7.14,24800 GGB,D,20241029,3.18,3.21,3.16,3.18,7359100 GGG,D,20241029,80.98,81.685,80.49,81.5,736400 GGT,D,20241029,4.64,4.64,4.63,4.63,41100 GGZ,D,20241029,12.29,12.38,12.26,12.37,27700 GHC,D,20241029,770.8,792.28,770.8,789.71,9000 GHG,D,20241029,2.99,3,2.92,3,1300 GHI,D,20241029,12.27,12.35,11.9401,12.08,153300 GHLD,D,20241029,14,14.2502,14,14.14,5200 GHM,D,20241029,29.21,29.4,28.68,28.78,31500 GHY,D,20241029,12.67,12.67,12.47,12.49,151500 GIB,D,20241029,113.74,114.2,113.06,114.13,98200 GIC,D,20241029,33.09,33.4,32.83,33.05,56400 GIL,D,20241029,48.19,48.77,48.15,48.58,328700 GIS,D,20241029,68.02,68.58,67.87,67.95,2966100 GJH,D,20241029,9.81,9.81,9.72,9.72,1600 GJO,D,20241029,25.14,25.14,24.82,25.0972,2500 GJP,D,20241029,24.75,24.75,24.75,24.75,100 GKOS,D,20241029,133.79,137.81,133.0585,137.75,447200 GL,D,20241029,105.6,107.76,105.6,106.93,586000 GL-D,D,20241029,18.11,18.22,17.83,18.22,9900 GLO-A,D,20241029,25.76,25.76,25.7501,25.76,500 GLO-B,D,20241029,25.5,25.515,25.435,25.515,9100 GLO-C,D,20241029,25.27,25.3,25.22,25.25,4300 GLOB,D,20241029,219.11,224.47,218.56,220.7,280600 GLP,D,20241029,46.25,46.73,45.285,46.66,75300 GLP-B,D,20241029,26.33,26.455,26.33,26.35,10800 GLT,D,20241029,1.81,1.87,1.745,1.8,1826200 GLW,D,20241029,49.43,51.03,49.02,49.03,13396800 GM,D,20241029,52.13,52.22,50.97,51.54,13807600 GME,D,20241029,22.7,23.2,22.09,22.68,10078100 GMED,D,20241029,74.09,74.365,73.42,74.29,534100 GMR-A,D,20241029,25.4,25.5,25.154,25.5,1400 GMRE,D,20241029,9.15,9.25,9.07,9.24,197800 GMS,D,20241029,90.2,90.5,89.23,89.95,224400 GNE,D,20241029,15.91,16.15,15.9,16.02,25800 GNK,D,20241029,15.95,16.0599,15.73,15.81,531700 GNL,D,20241029,7.97,7.97,7.8675,7.92,919900 GNL-A,D,20241029,23.58,23.58,23.17,23.205,7200 GNL-B,D,20241029,22.2,22.44,21.92,22.35,15000 GNL-D,D,20241029,23.45,23.45,23.12,23.12,8800 GNL-E,D,20241029,23.02,23.1218,22.75,22.94,9100 GNRC,D,20241029,164,165.9,162.2,165.6,600900 GNT,D,20241029,5.92,5.94,5.86,5.86,24000 GNTY,D,20241029,33.59,33.74,33.57,33.71,10500 GNW,D,20241029,6.75,6.85,6.75,6.82,1863500 GOF,D,20241029,15.74,15.7807,15.58,15.64,1237500 GOLD,D,20241029,20.09,20.32,20.0031,20.28,21333700 GOLF,D,20241029,59.33,61.4,58.54,61.16,419400 GOOS,D,20241029,10.31,10.335,9.96,10.06,965800 GOTU,D,20241029,3.22,3.225,3.055,3.06,1567600 GPC,D,20241029,117.19,118.52,116.575,117.28,2502100 GPI,D,20241029,348.75,357.975,348,355.02,213400 GPJA,D,20241029,23.75,23.88,23.53,23.6849,15500 GPK,D,20241029,29.45,29.95,28.64,28.66,6146400 GPM-A,D,20241029,16.67,16.85,16.65,16.85,8800 GPMT,D,20241029,3,3,2.9205,2.95,359900 GPN,D,20241029,101.2,101.2,98.9,99.05,2360200 GPOR,D,20241029,142.16,143.39,141.45,142.38,132800 GPRK,D,20241029,8.16,8.31,8.05,8.15,308600 GRB-A,D,20241029,23.94,23.98,23.76,23.9133,3300 GRBK,D,20241029,72.03,75.93,71,75.48,462400 GRC,D,20241029,37.35,37.99,37.14,37.99,64300 GRDN,D,20241029,17.39,18,17.39,17.99,52600 GRMN,D,20241029,164.56,167.89,164.01,166.27,1378300 GRND,D,20241029,13.49,13.5584,13.26,13.43,281600 GRNT,D,20241029,5.94,5.975,5.87,5.9,154600 GROV,D,20241029,1.34,1.39,1.26,1.27,150800 GRP.U,D,20241029,54.85,54.9,50.61,53.5,2800 GRW,D,20241029,36.73,37.2,36.73,37.12,29100 GRX,D,20241029,10.46,10.5303,10.44,10.45,21000 GS,D,20241029,521.18,527.24,521,524.28,1281700 GS-A,D,20241029,23.7,23.8,23.57,23.7,25200 GS-C,D,20241029,24.3,24.37,24.1,24.2614,15900 GS-D,D,20241029,23.1,23.25,22.9599,23.22,55500 GSBD,D,20241029,13.65,13.66,13.46,13.47,480200 GSK,D,20241029,37.94,38.255,37.88,38.17,6140600 GSL,D,20241029,23.79,23.79,23.25,23.33,286500 GSL-B,D,20241029,26.27,26.6265,26.27,26.33,1900 GTES,D,20241029,18.46,18.5799,18.1,18.26,4880200 GTL-B,D,20241029,50.15,51.5,50.145,50.25,6200 GTLS,D,20241029,122.83,125.369,122.2517,123.43,469300 GTN,D,20241029,5.59,5.73,5.52,5.72,891700 GTY,D,20241029,32.32,32.62,32.06,32.1,141400 GUG,D,20241029,15.65,15.75,15.5216,15.65,74000 GUT,D,20241029,5.07,5.08,5.04,5.0452,222200 GUT-C,D,20241029,24.66,24.66,24.35,24.35,900 GVA,D,20241029,81.54,82.57,81.08,82.53,445500 GWH,D,20241029,8.15,8.5,7.84,7.93,49100 GWH.W,D,20241029,0.0601,0.0625,0.06,0.0625,14700 GWRE,D,20241029,187.82,189.79,187.615,188.17,607700 GWW,D,20241029,1100.52,1107.58,1095.03,1098.35,191400 GXO,D,20241029,60.65,60.8,59.89,60.42,1078600 GYLD,D,20241029,13.3,13.3,13.1001,13.12,5300 H,D,20241029,156.01,156.86,155.25,156.55,557700 HAE,D,20241029,74.85,75.29,72.58,73.1,646800 HAFN,D,20241029,6.01,6.02,5.86,5.89,2913300 HAL,D,20241029,27.99,28.005,27.4001,27.52,8494500 HASI,D,20241029,34.5,34.59,34.14,34.22,500300 HAYW,D,20241029,15.99,16.4,15.54,15.67,4604000 HBB,D,20241029,29.75,30.03,29.504,30.03,17700 HBI,D,20241029,7.08,7.3706,7.08,7.26,3904300 HBM,D,20241029,9.55,9.56,9.42,9.53,1513100 HCA,D,20241029,357,361.9,355.27,360.67,1640100 HCC,D,20241029,62.58,63.48,61.92,62.26,542300 HCI,D,20241029,116.93,117.42,115.36,116.2,59000 HCXY,D,20241029,25.98,25.98,25.31,25.55,900 HD,D,20241029,393.94,399.105,389.05,395.07,3822600 HDB,D,20241029,64,65.06,64,64.63,1595700 HE,D,20241029,10.05,10.175,9.93,9.93,3093300 HEI,D,20241029,246.1,249.84,245.06,248.94,434700 HEI.A,D,20241029,193.09,195.06,191.785,194.14,247700 HEQ,D,20241029,10.93,10.98,10.87,10.87,22700 HES,D,20241029,137.1,137.16,134.36,134.59,2147200 HESM,D,20241029,35.01,35.01,34.5,34.83,944500 HFR-A,D,20241029,19.51,20.3833,19.51,19.9625,3600 HFRO,D,20241029,5.64,5.69,5.62,5.65,160100 HG,D,20241029,17.71,17.74,17.34,17.37,290200 HGER,D,20241029,22.47,22.5,22.3513,22.494,22700 HGLB,D,20241029,7.72,7.75,7.67,7.74,21800 HGTY,D,20241029,10.35,10.67,10.28,10.61,43500 HGV,D,20241029,37.98,38.335,37.85,38.28,558600 HHH,D,20241029,75.48,75.75,74.99,75.18,145300 HI,D,20241029,27.84,27.91,27.36,27.9,281200 HIE,D,20241029,12.2,12.38,12.18,12.33,32000 HIG,D,20241029,113.36,113.84,112.09,112.14,2030400 HIG-G,D,20241029,25.17,25.2347,25.16,25.2,13900 HII,D,20241029,254.91,258.12,253.25,253.76,320100 HIMS,D,20241029,23.16,23.5618,22.21,22.24,6379300 HIO,D,20241029,3.97,3.9797,3.94,3.94,396100 HIPO,D,20241029,19.24,19.74,18.8,18.93,98500 HIW,D,20241029,34.7,34.81,34.28,34.39,1167000 HIX,D,20241029,4.41,4.42,4.39,4.4,312400 HKD,D,20241029,3.47,3.79,3.4604,3.53,474100 HL,D,20241029,6.94,7.09,6.86,7.06,11088400 HL-B,D,20241029,53.5,54,53.5,54,1700 HLF,D,20241029,6.9,7.04,6.85,6.96,1968000 HLI,D,20241029,166.86,167.74,165.55,166.7,288900 HLIO,D,20241029,47.38,48.24,47.275,47.68,191500 HLL.W,D,20241029,0.06,0.06,0.0586,0.06,1100 HLLY,D,20241029,2.76,2.78,2.73,2.76,221900 HLN,D,20241029,9.91,9.95,9.89,9.9,5984100 HLT,D,20241029,236.5,239.955,236.5,239.15,1060300 HLX,D,20241029,9.4,9.65,9.23,9.28,2190100 HMC,D,20241029,31.01,31.12,30.91,31.06,630400 HMN,D,20241029,37.29,37.57,37.15,37.3,117800 HMY,D,20241029,11.12,11.42,11.12,11.37,3677500 HNI,D,20241029,50.27,50.27,48.04,50.18,659700 HOG,D,20241029,32.09,33.36,32.04,32.63,1814800 HOMB,D,20241029,27.75,27.9,27.49,27.64,921000 HOUS,D,20241029,3.79,3.8399,3.66,3.78,1047300 HOV,D,20241029,170,175.56,164.58,175.39,89900 HP,D,20241029,33.6,33.78,33.12,33.31,695500 HPE,D,20241029,19.73,19.975,19.69,19.87,9709300 HPE-C,D,20241029,58.51,59.02,58.51,58.87,263700 HPF,D,20241029,17.83,17.8682,17.78,17.8,27300 HPI,D,20241029,17.87,17.9897,17.86,17.905,39700 HPP,D,20241029,4.29,4.4,4.195,4.24,3542600 HPP-C,D,20241029,14.55,15.57,14.44,14.67,19900 HPQ,D,20241029,37.43,37.43,37.04,37.06,4937600 HPS,D,20241029,15.87,15.8724,15.75,15.78,39000 HQH,D,20241029,18.32,18.44,18.23,18.34,87600 HQL,D,20241029,14.97,15.04,14.85,14.94,46000 HR,D,20241029,17.8,18.24,17.695,18.14,4572700 HRB,D,20241029,59.51,60.11,59.26,60.1,961500 HRI,D,20241029,212.45,214.5,209.13,210.86,429800 HRL,D,20241029,30.87,31.055,30.62,30.69,2414200 HRTG,D,20241029,10.46,10.66,10.29,10.5,266000 HSBC,D,20241029,46.76,47.265,46.4,46.44,2668600 HSHP,D,20241029,6.66,6.72,6.55,6.72,145800 HSY,D,20241029,181.77,183.44,179.95,180.02,1226400 HTD,D,20241029,23.35,23.389,23.2,23.2,47400 HTFC,D,20241029,24.22,24.2599,24.15,24.235,14400 HTGC,D,20241029,20.01,20.045,19.92,19.99,611300 HTH,D,20241029,31.21,31.45,30.935,31.08,339700 HUBB,D,20241029,424.64,443.67,420.11,440.12,653300 HUBS,D,20241029,561.58,568.5999,556.72,563.21,251000 HUM,D,20241029,260.57,264.26,257.434,257.77,1800900 HUN,D,20241029,22.44,22.66,22.135,22.23,1486600 HUYA,D,20241029,3.89,3.9,3.71,3.73,2164400 HVT,D,20241029,24.02,24.32,23.81,24.3,148500 HWM,D,20241029,101.06,101.2199,98.83,100.09,2844900 HXL,D,20241029,63.22,63.9,62.22,62.48,1093100 HY,D,20241029,65.61,66.025,64.35,64.35,48100 HYAC,D,20241029,10.67,10.69,10.67,10.68,11000 HYB,D,20241029,8.16,8.18,8.1301,8.18,23500 HYI,D,20241029,12.07,12.09,12.02,12.03,24100 HYLN,D,20241029,2.54,2.56,2.485,2.53,441000 HYT,D,20241029,9.85,9.87,9.83,9.85,391700 HZO,D,20241029,30.49,30.83,30.24,30.82,138100 IAE,D,20241029,6.55,6.61,6.53,6.53,11900 IAG,D,20241029,5.67,5.78,5.5913,5.77,6220800 IBM,D,20241029,211.99,213.34,209.85,210.43,5258300 IBN,D,20241029,31.56,31.6,31.195,31.25,6047300 IBP,D,20241029,222.82,222.82,205.8,215.44,748200 IBTA,D,20241029,76.82,77.26,75.3,76.89,105400 ICE,D,20241029,165.62,167.16,165.57,166.72,3430400 ICL,D,20241029,4.09,4.125,4.052,4.11,815300 ICR-A,D,20241029,21.01,21.01,20.97,20.97,2400 IDA,D,20241029,103.06,103.06,101.83,101.94,201700 IDE,D,20241029,11.68,11.69,11.59,11.65,62300 IDT,D,20241029,46.64,47.07,46.44,47.07,110700 IEX,D,20241029,203.27,205.43,203.01,203.88,452900 IFF,D,20241029,101.75,102.2,101.27,101.33,1042700 IFN,D,20241029,17.65,17.6537,17.54,17.54,105400 IFS,D,20241029,27.35,27.81,27.14,27.27,175700 IGA,D,20241029,9.41,9.4299,9.34,9.37,64300 IGD,D,20241029,5.43,5.45,5.42,5.42,172700 IGI,D,20241029,16.86,16.95,16.75,16.775,11900 IGR,D,20241029,5.94,5.94,5.82,5.84,665100 IGT,D,20241029,20.98,21.405,20.95,21.16,693200 IH,D,20241029,1.83,1.85,1.77,1.79,20800 IHD,D,20241029,5.5,5.52,5.49,5.52,53100 IHG,D,20241029,112.67,113.73,112.67,113.29,142400 IHS,D,20241029,2.96,3.01,2.89,3,257000 IHTA,D,20241029,7.65,7.67,7.65,7.665,46500 IIF,D,20241029,27.53,27.96,27.53,27.81,73700 IIIN,D,20241029,27.38,27.82,27.35,27.49,97100 IIM,D,20241029,12.34,12.345,12.27,12.27,162100 IIP-A,D,20241029,26.2,26.2,26.2,26.2,200 IIPR,D,20241029,132.74,133.86,132,133.75,73700 IMAX,D,20241029,20.49,21.31,20.49,21,574700 INFA,D,20241029,26.5,26.89,26.26,26.78,968800 INFY,D,20241029,21.68,21.97,21.625,21.77,8789300 ING,D,20241029,17.01,17.06,16.92,16.94,1895300 INGM,D,20241029,24,24.11,23.01,24,547100 INGR,D,20241029,134.47,135.04,133.33,133.36,254200 INN,D,20241029,6.22,6.32,6.195,6.3,444900 INN-E,D,20241029,20.89,21,20.89,20.94,5800 INN-F,D,20241029,20.79,20.79,20.65,20.6715,2000 INSI,D,20241029,17.2,17.3,17.128,17.29,59800 INSP,D,20241029,194.81,199.78,193.27,199.1,340400 INST,D,20241029,23.51,23.545,23.5,23.52,560800 INSW,D,20241029,44.55,44.69,43.69,43.99,419200 INVH,D,20241029,33.41,33.69,33.14,33.21,2830700 INVX,D,20241029,14.74,14.805,14.15,14.4,327100 ION.W,D,20241029,6.87,7,5.57,6.45,251600 IONQ,D,20241029,17.5,17.8,15.73,16.74,32312900 IOT,D,20241029,47.65,48.93,47.3018,48.58,1275600 IP,D,20241029,48.4,48.59,47.25,47.29,5021100 IPB,D,20241029,26.52,26.56,26.05,26.05,600 IPG,D,20241029,30.4,30.4,29.955,30.03,2540600 IPI,D,20241029,25.91,26.41,25.64,26.22,41600 IQI,D,20241029,9.91,9.935,9.87,9.9,214300 IQV,D,20241029,216.41,217.495,215.02,216.34,1579100 IR,D,20241029,96.54,97.78,95.86,97.26,1423900 IRM,D,20241029,127.67,128.73,126.9159,127.6,928400 IRS,D,20241029,13.08,13.23,12.7,12.91,176200 IRS.W,D,20241029,1.17,1.18,1.0801,1.13,26500 IRT,D,20241029,19.76,19.8,19.555,19.71,2060200 ISD,D,20241029,13.97,13.98,13.8,13.91,153300 IT,D,20241029,513.97,520.32,513.97,518.25,230500 ITGR,D,20241029,127.03,130.11,127.03,130.1,275500 ITT,D,20241029,145.89,148.925,142.76,146.06,1043600 ITUB,D,20241029,6.29,6.3,6.13,6.14,21268800 ITW,D,20241029,255.45,257.545,253,256.04,1304900 IVR,D,20241029,8.27,8.285,8.1202,8.23,1755800 IVR-B,D,20241029,24.65,24.9764,24.63,24.75,6600 IVR-C,D,20241029,24.37,24.4149,24.3543,24.36,3900 IVT,D,20241029,29.36,29.54,29.195,29.43,508000 IVZ,D,20241029,17.71,17.99,17.71,17.93,2593100 IX,D,20241029,106.45,107.1999,106.36,106.82,24000 J,D,20241029,141.05,143.55,140.31,142.83,669900 JBGS,D,20241029,18.01,18.24,17.86,17.91,404200 JBI,D,20241029,6.75,7.8711,6.675,7.24,21268800 JBK,D,20241029,26.11,26.11,26.11,26.11,300 JBL,D,20241029,124.33,125.57,123.34,124.84,1127800 JBND,D,20241029,52.93,53.17,52.91,53.13,269200 JBT,D,20241029,115.28,115.9575,114.13,114.79,278800 JCE,D,20241029,15.22,15.2358,15.03,15.17,27200 JCI,D,20241029,77.1,77.4499,76.5005,77.07,3038800 JEF,D,20241029,64.57,65.07,64.33,64.95,1124000 JELD,D,20241029,14.2,14.345,13.98,14.11,414600 JEQ,D,20241029,5.82,5.88,5.82,5.88,8400 JFR,D,20241029,8.84,8.84,8.72,8.76,615600 JGH,D,20241029,12.78,12.84,12.77,12.77,36700 JHG,D,20241029,40.34,41.0756,40.2653,41.01,1287000 JHI,D,20241029,14.12,14.1566,14.07,14.07,14800 JHS,D,20241029,11.6,11.6,11.51,11.56,4300 JHX,D,20241029,33.64,33.64,33.23,33.4,67100 JILL,D,20241029,24.66,24.98,24.52,24.89,94300 JKS,D,20241029,25.9,26.075,23.61,24.16,3855700 JLL,D,20241029,271.23,272.16,267.7,272.01,247600 JLS,D,20241029,18.15,18.2286,18.03,18.08,27400 JMIA,D,20241029,5.1,5.1601,4.96,5.03,1667600 JMM,D,20241029,6.01,6.04,6.01,6.04,13700 JNJ,D,20241029,161.46,162.17,160.06,160.09,5216800 JNPR,D,20241029,39.1,39.13,39.01,39.04,2726500 JOB.W,D,20241029,0.85,0.8925,0.76,0.761,144700 JOBY,D,20241029,5.25,5.25,4.96,5.01,25443500 JOE,D,20241029,52.67,53.28,52.1,52.19,289600 JOF,D,20241029,7.57,7.625,7.5315,7.6,30700 JPC,D,20241029,8.01,8.01,7.95,7.97,909800 JPI,D,20241029,20.88,20.9693,20.8,20.83,44900 JPM,D,20241029,225.21,226.75,222.81,222.9,6580000 JPM-C,D,20241029,25.55,25.65,25.52,25.64,74400 JPM-D,D,20241029,25.24,25.28,25.105,25.28,97000 JPM-J,D,20241029,22.75,22.93,22.67,22.9,47500 JPM-K,D,20241029,21.56,21.6491,21.45,21.57,458300 JPM-L,D,20241029,22,22.1,21.9,22.05,98700 JPM-M,D,20241029,20.06,20.14,19.9999,20.09,131600 JQC,D,20241029,5.71,5.725,5.64,5.64,448100 JRI,D,20241029,13.04,13.0599,12.91,12.98,103700 JRS,D,20241029,8.98,8.98,8.895,8.93,82300 JWN,D,20241029,23.16,23.9,23.08,23.64,2849700 JXN,D,20241029,100.7,102.37,100.27,101.97,1094500 JXN-A,D,20241029,27.19,27.2999,27.05,27.19,24200 K,D,20241029,80.6,80.76,80.55,80.57,1911000 KAI,D,20241029,319.38,321.54,316.065,320.55,40900 KAR,D,20241029,16.22,16.425,16.21,16.33,396000 KB,D,20241029,68.24,68.88,68.24,68.81,163500 KBDC,D,20241029,16.02,16.15,15.99,16.06,40200 KBH,D,20241029,74.38,78.55,74,78.45,1758100 KBR,D,20241029,67.03,67.37,66.54,67.26,1375800 KD,D,20241029,23.91,24.29,23.78,24.26,1153900 KEN,D,20241029,28,28.13,27.88,28.1,7500 KEP,D,20241029,8.2,8.38,8.2,8.25,122900 KEX,D,20241029,124.55,124.55,122.74,123.05,904900 KEY,D,20241029,17.5,17.58,17.35,17.38,10252600 KEY-I,D,20241029,25.05,25.05,24.73,25.01,25900 KEY-J,D,20241029,22.88,23.02,22.745,22.98,31800 KEY-K,D,20241029,23.3,23.37,23.01,23.37,19800 KEY-L,D,20241029,24.85,25.06,24.82,24.93,45200 KEYS,D,20241029,155.58,156.805,155.22,155.27,1009700 KF,D,20241029,21.87,21.9,21.82,21.895,6100 KFRC,D,20241029,55.36,57.14,54.6941,57.06,282100 KFS,D,20241029,9.153,9.3223,9.153,9.23,15100 KFY,D,20241029,69.48,70.73,69.375,70.68,191800 KGC,D,20241029,10.5,10.7,10.325,10.7,14659900 KGS,D,20241029,31.72,31.92,31.575,31.72,270700 KIM,D,20241029,23.82,24,23.65,23.67,4327100 KIM-L,D,20241029,22.82,22.82,22.65,22.77,14000 KIM-M,D,20241029,23.25,23.25,22.98,23.11,11600 KIM-N,D,20241029,60.41,60.75,60.3,60.36,1800 KIND,D,20241029,2.41,2.505,2.395,2.5,841400 KIO,D,20241029,13.89,14.05,13.84,13.95,123300 KKR,D,20241029,140,140.49,138.735,139.33,2234700 KKRS,D,20241029,19.9,19.98,19.71,19.8,15800 KLC,D,20241029,28.11,28.7,28.11,28.39,310600 KLG,D,20241029,17.23,17.45,17.065,17.26,485300 KMB,D,20241029,134.76,135.85,134.41,134.51,1608800 KMI,D,20241029,24.86,24.86,24.505,24.63,10089800 KMPB,D,20241029,23.25,23.4,23.04,23.22,20200 KMPR,D,20241029,63.8,64.565,63.51,63.52,317900 KMT,D,20241029,25.37,25.609,25.11,25.53,748800 KMX,D,20241029,73.5,74.03,73.015,73.71,994500 KN,D,20241029,17.96,18.25,17.91,18.07,428500 KNF,D,20241029,93.99,96.44,93.65,96.41,243500 KNOP,D,20241029,6.14,6.22,6.04,6.1,89200 KNSL,D,20241029,438.5,440.691,428.39,433.86,182500 KNTK,D,20241029,48.9,49.16,48.29,48.88,375900 KNX,D,20241029,53.47,53.93,53.22,53.66,1375700 KO,D,20241029,66.29,66.34,65.52,65.56,16525900 KODK,D,20241029,5.05,5.12,4.905,4.94,668200 KOF,D,20241029,85.89,87.06,84.38,84.46,159100 KOP,D,20241029,34.43,34.7,34.175,34.38,76900 KORE,D,20241029,2.05,2.1335,2.05,2.12,700 KOS,D,20241029,3.95,3.975,3.78,3.79,7473800 KR,D,20241029,56.97,57.245,55.975,55.99,3215000 KRC,D,20241029,43.14,43.14,40.75,41.28,1891100 KRE-A,D,20241029,21.62,21.67,21.42,21.67,8900 KREF,D,20241029,11.56,11.58,11.41,11.54,502700 KRG,D,20241029,25.66,25.87,25.625,25.74,1151700 KRO,D,20241029,11.5,11.61,11.34,11.38,85800 KRP,D,20241029,15.97,16.02,15.82,15.99,286400 KSM,D,20241029,10.04,10.06,10.01,10.03,37300 KSS,D,20241029,19,19.36,18.87,18.88,5659100 KT,D,20241029,15.65,15.72,15.62,15.66,332600 KTB,D,20241029,76.97,77.985,76.96,77.06,427700 KTF,D,20241029,9.69,9.7,9.61,9.67,243900 KTH,D,20241029,30.25,31.71,29.8501,30.7,9400 KTN,D,20241029,27.374,27.374,27.374,27.374,900 KUKE,D,20241029,0.82,0.98,0.72,0.9625,2833500 KVUE,D,20241029,22.72,22.909,22.63,22.78,13109100 KVYO,D,20241029,39.32,39.76,38.89,39.25,559900 KW,D,20241029,11.09,11.12,10.82,10.99,421600 KWR,D,20241029,152.93,153.9,151.31,151.99,102400 KYN,D,20241029,11.69,11.69,11.455,11.5,308400 L,D,20241029,80.39,80.84,79.73,79.76,579200 LAAC,D,20241029,3.7,3.96,3.68,3.78,2449500 LAC,D,20241029,4.54,5.2,4.25,4.51,45506500 LAD,D,20241029,335.1,341.25,334.235,341.12,237000 LADR,D,20241029,11.21,11.24,11.1595,11.23,594000 LAN.W,D,20241029,0.0141,0.0142,0.0101,0.0101,20000 LANV,D,20241029,1.64,1.6699,1.475,1.64,10900 LAW,D,20241029,5.93,6.095,5.9,6.04,252000 LAZ,D,20241029,51.5,51.78,50.92,51.31,553100 LB,D,20241029,53.62,54.77,53.11,53.84,272500 LBRT,D,20241029,17.52,17.55,17.24,17.35,1705300 LC,D,20241029,14.08,14.47,13.9901,14.15,1759800 LCII,D,20241029,115.42,116.37,114.92,116.24,187200 LDI,D,20241029,2.17,2.21,2.1544,2.17,290100 LDOS,D,20241029,182,186.88,177.25,185.86,2170600 LDP,D,20241029,20.99,21.07,20.85,20.88,61500 LEA,D,20241029,99.68,100.26,98.57,99.58,491800 LEG,D,20241029,11.8,13.13,11.71,12.66,3472600 LEN,D,20241029,161.75,170.845,160.6176,170.1,4339600 LEN.B,D,20241029,155.86,160.945,152.17,160.1,80600 LEO,D,20241029,6.28,6.28,6.21,6.22,94300 LEV,D,20241029,0.62,0.6208,0.61,0.6196,98900 LEV.W,D,20241029,0.0129,0.0133,0.0129,0.0133,3500 LEVI,D,20241029,17.5,17.685,17.295,17.39,2070600 LFT,D,20241029,2.55,2.55,2.5,2.5,27600 LFT-A,D,20241029,22.6,22.9,22.6,22.9,2000 LGF.A,D,20241029,7.75,8.06,7.67,7.96,703200 LGF.B,D,20241029,6.91,7.17,6.845,7.08,602500 LGI,D,20241029,17.12,17.24,16.88,16.93,32500 LH,D,20241029,225.72,230.48,225.66,228.09,645300 LHX,D,20241029,249.45,249.95,245.07,245.07,689400 LICY,D,20241029,2.1,2.135,1.925,2.03,447000 LII,D,20241029,610.59,610.96,602.11,610.8,215500 LITB,D,20241029,2.3,2.3,2.2,2.255,3600 LLAP,D,20241029,0.2492,0.2512,0.2491,0.25,19713700 LLY,D,20241029,898.21,907.98,898.21,903.58,3187500 LMND,D,20241029,18.64,18.64,18.02,18.07,818100 LMT,D,20241029,552.8,553.4,546.41,546.8,1041700 LNC,D,20241029,32.64,33.19,32.55,32.77,1413600 LNC-D,D,20241029,28.37,28.62,28.26,28.52,13400 LND,D,20241029,4.17,4.185,4.11,4.13,97600 LNG,D,20241029,183.58,183.78,182,182.53,1378400 LNN,D,20241029,119.29,119.3,117.82,118.21,52900 LOAR,D,20241029,87,89.43,85.14,89.24,299100 LOB,D,20241029,40.47,40.65,39.27,39.84,226900 LOCL,D,20241029,2.52,2.5677,2.47,2.552,6700 LOMA,D,20241029,9.15,9.3,9.02,9.07,281000 LOW,D,20241029,263.2,265.065,260.52,262.97,2311300 LPG,D,20241029,30.64,30.94,30.22,30.35,529000 LPL,D,20241029,3.78,3.838,3.775,3.79,236200 LPX,D,20241029,100.56,101.49,96.9,98.02,937700 LRN,D,20241029,91.05,91.435,89.11,91.07,1040700 LSPD,D,20241029,14.86,15.065,14.77,14.95,494300 LTC,D,20241029,35.91,38.09,35.91,38.08,555500 LTH,D,20241029,22.86,23.26,22.7,22.75,1326700 LTM,D,20241029,27.83,27.83,27.28,27.59,141400 LU,D,20241029,2.76,2.77,2.63,2.65,1409900 LUMN,D,20241029,6.32,6.62,6.23,6.6,9076200 LUV,D,20241029,30.03,31.15,29.82,31.03,9444700 LVS,D,20241029,54.16,54.2,53.38,53.39,5596800 LVW.W,D,20241029,0.065,0.065,0.0375,0.0413,29200 LVWR,D,20241029,5.71,5.95,5.7,5.93,11800 LW,D,20241029,77.27,78.26,76.71,77.41,1960900 LXFR,D,20241029,12.71,12.77,12.53,12.75,99200 LXP,D,20241029,9.41,9.43,9.28,9.38,1091900 LXP-C,D,20241029,51.6,51.6,50.8,51.22,1600 LXU,D,20241029,8.76,8.76,8.42,8.42,290700 LYB,D,20241029,87.4,87.58,86.945,87.18,1750100 LYG,D,20241029,2.85,2.86,2.8,2.81,14942500 LYV,D,20241029,118.24,119.02,117.98,118.81,1327700 LZB,D,20241029,38.99,39.5,38.865,39.06,307200 LZM,D,20241029,6.32,6.47,6.25,6.32,53000 LZM.W,D,20241029,0.65,0.65,0.6,0.65,4100 M,D,20241029,15.46,15.83,15.46,15.57,6292500 MA,D,20241029,507.54,511.39,505.7,506.28,2066600 MAA,D,20241029,153.61,154.1,150.97,150.97,680300 MAC,D,20241029,18.37,18.65,18.25,18.49,1039400 MAIN,D,20241029,52,52,51.34,51.34,373100 MAN,D,20241029,63.52,63.85,62.97,63.2,656800 MANU,D,20241029,15.89,16.05,15.86,15.93,120400 MAS,D,20241029,80.8,82.43,79.4006,81.3,3675900 MATV,D,20241029,15.93,15.945,15.44,15.5,145700 MATX,D,20241029,132.59,135.04,132.315,134.42,206500 MAV,D,20241029,8.54,8.6,8.535,8.58,67200 MAX,D,20241029,19.48,19.78,19.38,19.59,420900 MBC,D,20241029,18.21,18.3,17.88,18.05,583200 MBI,D,20241029,3.78,3.9399,3.73,3.84,188500 MC,D,20241029,66.44,67.52,65.9,67.48,429600 MCB,D,20241029,55.7,56.1894,54.04,54.05,63100 MCD,D,20241029,297.6,302.7,295,295,9048800 MCI,D,20241029,19.69,19.9999,19.6,19.63,26400 MCK,D,20241029,510.43,510.55,499.04,499.18,750100 MCN,D,20241029,6.95,6.975,6.91,6.94,29300 MCO,D,20241029,460,463.87,458.78,460.5,675000 MCR,D,20241029,6.33,6.33,6.3,6.3,29800 MCS,D,20241029,16.67,16.98,16.67,16.81,189500 MCW,D,20241029,6.4,6.49,6.355,6.48,1199200 MCY,D,20241029,67.51,68.87,67.31,68.41,207400 MD,D,20241029,12.67,13.02,12.67,12.97,524500 MDST,D,20241029,26.05,26.15,26.009,26.1073,1800 MDT,D,20241029,90.37,91.43,90.31,90.32,7279700 MDU,D,20241029,29.28,29.365,28.88,29.19,1480600 MDU.P,D,20241029,17,17,16.3,16.58,119500 MDV,D,20241029,17.33,17.605,17.31,17.31,25500 MDV-A,D,20241029,24.75,24.9,24.75,24.9,900 MEC,D,20241029,20.71,20.86,20.5072,20.81,32200 MED,D,20241029,17.74,18.57,17.59,18.51,158800 MEG,D,20241029,26.86,27.55,26.4075,27,309600 MEGI,D,20241029,14.3,14.322,14.02,14.07,125300 MEI,D,20241029,9.45,9.555,9.28,9.43,236300 MER-K,D,20241029,26.15,26.2408,26.1,26.24,17300 MET,D,20241029,82.73,83.64,82.63,82.83,3121000 MET-A,D,20241029,24.49,24.61,24.4001,24.61,29300 MET-E,D,20241029,24.72,24.8,24.55,24.8,32800 MET-F,D,20241029,22.11,22.21,22,22.13,40300 MFA,D,20241029,12.18,12.585,12.06,12.48,1122000 MFA-B,D,20241029,22.18,22.36,22.01,22.3,27800 MFA-C,D,20241029,23.83,23.9,23.8,23.9,20100 MFAN,D,20241029,25.53,25.7,25.53,25.62,18400 MFAO,D,20241029,25.55,25.63,25.5,25.55,38400 MFC,D,20241029,30.14,30.22,29.97,30.07,934500 MFG,D,20241029,4.2,4.25,4.2,4.22,1568000 MFM,D,20241029,5.49,5.495,5.46,5.49,70600 MG,D,20241029,11.08,11.45,11.0046,11.27,129600 MGA,D,20241029,42.2,42.27,41.18,41.61,987900 MGF,D,20241029,3.19,3.19,3.16,3.17,71300 MGM,D,20241029,41.5,42.535,41.43,41.99,5060600 MGR,D,20241029,24.76,24.95,24.7401,24.91,46500 MGRB,D,20241029,20.13,20.17,19.96,20.11,11000 MGRD,D,20241029,17.66,17.71,17.46,17.71,4700 MGRE,D,20241029,25.68,25.72,25.54,25.68,13500 MGY,D,20241029,25.56,25.68,25.165,25.3,1333600 MHD,D,20241029,12.13,12.16,12.05,12.08,137800 MHF,D,20241029,6.96,6.9679,6.9049,6.945,75400 MHI,D,20241029,9.35,9.35,9.3055,9.35,47200 MHK,D,20241029,127.96,133.0083,127.96,132.41,1280000 MHLA,D,20241029,16.86,16.97,16.56,16.97,2000 MHN,D,20241029,10.59,10.63,10.55,10.61,118300 MHO,D,20241029,150,153.75,145.65,153.45,579200 MIN,D,20241029,2.71,2.72,2.69,2.7,121100 MIO,D,20241029,12.04,12.055,11.9545,12.05,34100 MIR,D,20241029,14.16,14.2,13.94,14.07,3661400 MIT-A,D,20241029,22.6913,23.1,22.6336,22.9553,1100 MIT-B,D,20241029,22.36,22.48,22.03,22.48,8900 MIT-C,D,20241029,25.09,25.2,25.01,25.14,3100 MITN,D,20241029,25.48,25.54,25.44,25.52,5400 MITP,D,20241029,25.5,25.5,25.42,25.46,7500 MITT,D,20241029,7.22,7.255,7.118,7.24,146600 MIY,D,20241029,11.57,11.5743,11.5,11.5,70500 MKC,D,20241029,77.96,78.74,77.46,77.48,1201600 MKC.V,D,20241029,80.56,80.56,77.98,77.98,300 MKFG,D,20241029,4.51,4.53,4.45,4.45,216000 MKL,D,20241029,1563.08,1568.56,1553.47,1564.45,90100 ML,D,20241029,45.91,45.91,43.825,43.97,119100 MLI,D,20241029,82.25,83.08,81.64,83,551800 MLM,D,20241029,574.23,584.26,571.13,583.88,647900 MLNK,D,20241029,21.15,22.45,21.15,22.32,487600 MLP,D,20241029,21.75,22.16,21.75,22.11,5400 MLR,D,20241029,67.25,68.13,66.1425,67.67,65200 MMC,D,20241029,222.04,224.25,221.54,221.69,1270100 MMD,D,20241029,16.55,16.63,16.55,16.6,83700 MMI,D,20241029,37.72,38.535,37.72,38.32,54900 MMKT,D,20241029,100.17,100.17,100.1595,100.17,9100 MMM,D,20241029,129.01,130.21,127.77,129.27,2820300 MMS,D,20241029,86.06,87.35,86.05,87.15,462600 MMT,D,20241029,4.74,4.76,4.74,4.74,103700 MMU,D,20241029,10.3,10.3,10.21,10.27,158500 MNR,D,20241029,16.95,16.99,16.1,16.34,202600 MNSO,D,20241029,19.61,19.89,19.18,19.28,1739800 MNT.U,D,20241029,11.21,11.31,10.1,11.31,600 MNT.W,D,20241029,0.018,0.0299,0.018,0.0299,71400 MNTN,D,20241029,11.4,11.4,11.4,11.4,100 MO,D,20241029,50.02,50.425,49.95,49.95,8017200 MOD,D,20241029,129.8,131.38,128.1501,130.31,740700 MODG,D,20241029,9.87,10,9.79,9.83,1897100 MOG.A,D,20241029,191.52,195.56,189.41,194.81,79300 MOGU,D,20241029,2.19,2.19,2.085,2.085,500 MOH,D,20241029,314.36,324.1,314,323.13,868000 MOS,D,20241029,27.21,27.39,26.67,26.69,2975100 MOV,D,20241029,18.64,18.98,18.54,18.97,132700 MP,D,20241029,18.96,19.2,18.88,18.99,1349900 MPA,D,20241029,12.02,12.02,11.92,11.93,13400 MPC,D,20241029,150.58,150.67,144.9,145.28,2827800 MPLN,D,20241029,10.13,10.19,9.755,9.99,26700 MPLX,D,20241029,43.89,44.82,43.62,44.74,2464200 MPV,D,20241029,17.27,17.3904,17.165,17.2382,13100 MPW,D,20241029,4.65,4.69,4.52,4.66,10844300 MPX,D,20241029,9.46,9.58,9.383,9.55,25100 MQT,D,20241029,10.33,10.33,10.24,10.29,68000 MQY,D,20241029,12.43,12.43,12.3209,12.4,162500 MRC,D,20241029,12.16,12.235,12.1,12.19,301600 MRK,D,20241029,104.32,105.11,103.7,103.73,9296200 MRO,D,20241029,26.1,26.26,25.84,25.88,4248600 MS,D,20241029,118.89,120.09,118.82,119.3,4622200 MS-A,D,20241029,23.2,23.35,23,23.35,36000 MS-E,D,20241029,25.3519,25.44,25.3519,25.41,30300 MS-F,D,20241029,25.38,25.3814,25.33,25.38,25500 MS-I,D,20241029,25.3,25.45,25.2875,25.44,33100 MS-K,D,20241029,25.2,25.2,25.02,25.17,43300 MS-L,D,20241029,23.28,23.32,23.1,23.285,26600 MS-O,D,20241029,19.64,19.77,19.51,19.7,121100 MS-P,D,20241029,26.12,26.1399,25.97,26.11,48700 MS-Q,D,20241029,26.53,26.6,26.41,26.53,67700 MSA,D,20241029,165.93,168.16,165.93,168,156800 MSB,D,20241029,24.65,24.9,24.51,24.62,16800 MSC,D,20241029,6.15,6.415,6.15,6.22,1100 MSCI,D,20241029,609.4,631.7,573.3687,578.93,1462400 MSD,D,20241029,7.61,7.64,7.5701,7.63,88800 MSDL,D,20241029,20.25,20.33,19.91,19.95,659000 MSGE,D,20241029,42.2,42.62,42.16,42.59,150000 MSGS,D,20241029,221.02,223.86,221.02,222.88,106400 MSI,D,20241029,458.21,460.88,457.53,458.23,770800 MSM,D,20241029,80.44,83.08,80.09,82.42,896800 MT,D,20241029,24.82,24.945,24.705,24.82,1250800 MTAL,D,20241029,12.56,12.675,12.31,12.42,220100 MTB,D,20241029,197.27,198.35,195.57,195.72,833000 MTB-H,D,20241029,25.02,25.1563,25,25.08,6100 MTB-J,D,20241029,27.26,27.4,27.1401,27.33,48200 MTD,D,20241029,1286.37,1300,1285.26,1297.17,107900 MTDR,D,20241029,50.77,51.3,50.05,50.49,1382200 MTG,D,20241029,24.94,25.27,24.8192,25.21,1772300 MTH,D,20241029,171.3,180.9,163,180.54,1044200 MTN,D,20241029,170,170.86,168.65,169.21,449200 MTR,D,20241029,6.06,6.25,6.06,6.25,800 MTRN,D,20241029,104.31,106.59,104.04,106.59,79200 MTUS,D,20241029,14.47,14.71,14.44,14.57,137700 MTW,D,20241029,9.93,10.03,9.735,9.8,185800 MTX,D,20241029,75.91,76.72,75.74,76.04,171600 MTZ,D,20241029,123,123.29,121.67,122.1,576200 MUA,D,20241029,11.56,11.575,11.37,11.42,131600 MUC,D,20241029,11.1,11.11,11.02,11.02,438600 MUE,D,20241029,10.23,10.23,10.18,10.22,75800 MUFG,D,20241029,10.45,10.58,10.45,10.5,1496000 MUI,D,20241029,12.44,12.45,12.41,12.41,686700 MUJ,D,20241029,11.65,11.66,11.58,11.6,152200 MUR,D,20241029,31.82,31.82,31.12,31.23,1094600 MUSA,D,20241029,481.11,481.11,471.665,477.21,144100 MUX,D,20241029,10.4,10.6999,10.4,10.54,421500 MVF,D,20241029,7.23,7.23,7.19,7.22,104800 MVO,D,20241029,9.07,9.0994,8.87,8.91,112700 MVT,D,20241029,10.93,10.93,10.82,10.86,64200 MWA,D,20241029,21.64,21.86,21.5,21.82,2067300 MX,D,20241029,4.78,4.83,4.48,4.5,1552900 MXE,D,20241029,9,9,8.76,8.79,24100 MXF,D,20241029,14.18,14.225,13.97,13.99,87800 MYD,D,20241029,11.11,11.11,11,11.03,216600 MYE,D,20241029,12.36,12.455,11.98,12.02,189800 MYI,D,20241029,11.23,11.26,11.19,11.23,356400 MYN,D,20241029,10.29,10.34,10.23,10.26,141300 MYTE,D,20241029,7.15,7.4,7.1,7.13,54900 NABL,D,20241029,12.35,12.55,12.34,12.51,176000 NAC,D,20241029,11.44,11.45,11.3899,11.4,425200 NAD,D,20241029,11.83,11.86,11.76,11.82,758900 NAN,D,20241029,11.41,11.41,11.25,11.326,131300 NAPA,D,20241029,10.97,10.99,10.96,10.97,1337800 NAT,D,20241029,3.35,3.355,3.28,3.3,1692900 NATL,D,20241029,26.93,26.94,26.4667,26.65,231700 NAZ,D,20241029,11.62,11.62,11.55,11.57,96700 NBB,D,20241029,15.9,16,15.8501,15.99,88100 NBHC,D,20241029,45.06,45.69,44.875,45.63,152500 NBR,D,20241029,73.25,74.4,72.105,73.22,228500 NBXG,D,20241029,12.75,12.8799,12.71,12.83,194800 NC,D,20241029,27.31,29.98,27.31,29.81,31100 NCA,D,20241029,8.97,8.97,8.83,8.9,111700 NCDL,D,20241029,17.2,17.23,17.03,17.04,107100 NCLH,D,20241029,23.42,24.47,23.355,24.11,12640500 NCV,D,20241029,3.43,3.435,3.41,3.43,360400 NCV-A,D,20241029,22.9,23.1573,22.75,22.8,2100 NCZ,D,20241029,3.05,3.05,3.03,3.04,403000 NCZ-A,D,20241029,21.65,21.65,21.55,21.65,2900 NDMO,D,20241029,10.72,10.755,10.57,10.62,240300 NDP,D,20241029,38.95,39.072,38.7,38.95,1700 NE,D,20241029,31.82,31.855,31.13,31.22,1269300 NEA,D,20241029,11.54,11.56,11.46,11.49,1333100 NEE,D,20241029,79.95,80.7,79.47,79.56,19232800 NEE-N,D,20241029,25.05,25.06,24.9,25.06,21700 NEE-R,D,20241029,45.36,45.36,44.82,44.95,350800 NEE-S,D,20241029,54.05,54.3,53.33,53.37,269500 NEM,D,20241029,48.84,49.11,47.75,47.8,12908900 NEP,D,20241029,20.25,20.25,19.175,19.27,4869900 NET,D,20241029,88.44,89.63,87.33,89.52,1441500 NETZ,D,20241029,73.61,74.175,73.61,74.11,14800 NEU,D,20241029,536.77,539.07,531.85,537.59,21400 NEUE,D,20241029,5.2,5.205,4.9,4.99,4400 NEXA,D,20241029,7.94,8.09,7.94,8.03,13900 NFG,D,20241029,61.15,61.2,60.49,61.03,409900 NFJ,D,20241029,12.72,12.73,12.65,12.69,233200 NGG,D,20241029,65.43,65.495,64.94,65.12,463100 NGL,D,20241029,4.05,4.06,3.96,4.02,182300 NGL-B,D,20241029,23.25,23.25,22.8,23.25,25700 NGL-C,D,20241029,22.95,23.058,22.91,22.91,7400 NGS,D,20241029,19.82,20.1499,19.24,19.4,43900 NGVC,D,20241029,27.03,27.58,26.92,27.58,40800 NGVT,D,20241029,35.27,35.94,34.94,35.32,527900 NHI,D,20241029,75.32,77.56,74.8898,77.47,207400 NI,D,20241029,34.98,34.98,34.38,34.42,4162400 NIC,D,20241029,101.92,103,101.89,102.69,28200 NIE,D,20241029,23.28,23.4165,23.17,23.2,44300 NIM,D,20241029,9.09,9.15,9.08,9.13,56100 NINE,D,20241029,0.8546,0.87,0.8197,0.8197,291500 NIO,D,20241029,5.9,5.905,5.59,5.6,64407100 NJR,D,20241029,46,46.25,45.76,46.13,315400 NKE,D,20241029,78.88,79.47,78.2,78.4,7241100 NKX,D,20241029,13.34,13.35,13.19,13.21,82500 NL,D,20241029,7.78,7.8957,7.78,7.88,12600 NLOP,D,20241029,30.37,30.635,29.98,30.03,84200 NLY,D,20241029,19.12,19.2357,18.718,19.18,8075700 NLY-F,D,20241029,25.67,25.7399,25.61,25.69,40400 NLY-G,D,20241029,25.38,25.46,25.38,25.46,10300 NLY-I,D,20241029,25.58,25.67,25.56,25.6,20600 NMAI,D,20241029,12.64,12.68,12.58,12.65,80100 NMCO,D,20241029,10.98,11.03,10.95,10.96,310400 NMG,D,20241029,1.4,1.43,1.4,1.42,24500 NMI,D,20241029,9.66,9.71,9.638,9.6687,56600 NMM,D,20241029,56.23,56.695,53.67,54.79,317000 NMR,D,20241029,5.23,5.285,5.21,5.26,504600 NMS,D,20241029,13.09,13.1,13.035,13.1,3300 NMT,D,20241029,11.57,11.63,11.52,11.57,31400 NMZ,D,20241029,11,11.04,10.91,11.03,471800 NNI,D,20241029,113.19,114,113.19,113.98,24200 NNN,D,20241029,46.46,46.58,46.0301,46.15,1008400 NNY,D,20241029,8.43,8.45,8.3601,8.392,31700 NOA,D,20241029,16.97,17.27,16.8,16.8,33900 NOAH,D,20241029,13.2,13.2,12.62,12.75,68400 NOC,D,20241029,512.5,512.6575,504.01,504.05,582000 NOG,D,20241029,36.36,36.65,35.705,36.02,709200 NOK,D,20241029,4.93,4.94,4.85,4.85,21278400 NOM,D,20241029,10.6091,10.6091,10.37,10.436,10300 NOMD,D,20241029,17.83,17.965,17.61,17.61,413000 NOT.W,D,20241029,0.062,0.062,0.062,0.062,1600 NOTE,D,20241029,1.03,1.0315,0.97,0.9883,409900 NOV,D,20241029,15.41,15.535,15.235,15.35,4189800 NOVA,D,20241029,5.19,5.33,4.98,5.23,7374700 NOW,D,20241029,950,957.82,939.4346,953.08,1641100 NPCT,D,20241029,11.21,11.2495,11.09,11.11,124500 NPFD,D,20241029,18.72,18.79,18.64,18.7,100800 NPK,D,20241029,74.54,75.2515,73.8,75.09,28100 NPO,D,20241029,147.39,149.84,146.61,149.29,82000 NPV,D,20241029,12.74,12.8075,12.65,12.72,37800 NPW.W,D,20241029,2.29,2.44,2.25,2.28,24600 NPWR,D,20241029,9.35,9.43,8.88,9.08,638300 NQP,D,20241029,11.85,11.88,11.7302,11.78,175500 NR,D,20241029,6.77,6.805,6.6901,6.72,429900 NRDY,D,20241029,0.9371,0.9526,0.9235,0.93,881800 NRE-A,D,20241029,23.59,23.75,23.3847,23.75,2300 NREF,D,20241029,14.11,14.35,14.0001,14.32,33900 NRG,D,20241029,87.94,89.08,86.16,88.1,2715800 NRGV,D,20241029,1.72,1.77,1.6,1.64,566900 NRK,D,20241029,10.79,10.79,10.69,10.74,225600 NRP,D,20241029,96.51,97.602,95.12,96.02,14300 NRT,D,20241029,5.25,5.29,5.13,5.14,19100 NRUC,D,20241029,24.85,24.87,24.7374,24.85,10200 NSA,D,20241029,42.8,42.865,42.38,42.5,429700 NSA-A,D,20241029,23.25,23.43,23.16,23.43,22000 NSA-B,D,20241029,22.39,22.45,22.385,22.45,200 NSC,D,20241029,253.06,255.65,251.11,252.41,865100 NSP,D,20241029,79.42,84.46,78.38,84.2,597600 NTB,D,20241029,37.43,37.765,37.16,37.22,130900 NTEST.I,D,20241029,25.07,25.07,25.01,25.01,2000 NTG,D,20241029,49.7,49.99,49.5201,49.69,7600 NTR,D,20241029,48.35,48.445,47.33,47.67,2167300 NTST,D,20241029,15.69,15.71,15.51,15.66,483900 NTZ,D,20241029,4.3,4.5,4.3,4.45,700 NU,D,20241029,15.62,15.98,15.5,15.66,35445800 NUE,D,20241029,147.38,149.3516,146.11,147.2,1707200 NUS,D,20241029,6.1,6.415,6.1,6.35,621800 NUV,D,20241029,8.89,8.92,8.86,8.9,421900 NUV.W,D,20241029,0.0919,0.0919,0.0825,0.091,7000 NUVB,D,20241029,2.33,2.4,2.32,2.36,1270200 NUW,D,20241029,13.89,13.92,13.75,13.8,86200 NVG,D,20241029,12.53,12.5841,12.46,12.56,501300 NVGS,D,20241029,16.07,16.07,15.51,15.59,226300 NVO,D,20241029,111.62,113.27,111.15,111.98,8243300 NVR,D,20241029,8949,9163.41,8828.81,9140.62,28200 NVRI,D,20241029,10.03,10.1799,9.98,10.14,191700 NVRO,D,20241029,4.84,5.3,4.84,5.25,513100 NVS,D,20241029,111.81,112.77,109.81,110.53,3154800 NVST,D,20241029,19.08,19.3,18.72,18.79,2106900 NVT,D,20241029,73.93,74.89,72.9,74.59,1288800 NWG,D,20241029,9.62,9.645,9.53,9.58,2992600 NWN,D,20241029,40.1,40.3255,39.64,40,241000 NX,D,20241029,29.65,29.695,29.01,29.31,239400 NXC,D,20241029,13.58,13.6098,13.4665,13.54,6300 NXD-A,D,20241029,15.55,15.72,15.55,15.6644,3200 NXDT,D,20241029,5.35,5.49,5.3,5.44,148000 NXE,D,20241029,7.62,7.63,7.42,7.5,4651700 NXG,D,20241029,43.97,44.1148,42.84,43.2,33000 NXJ,D,20241029,12.49,12.5,12.3,12.32,203100 NXN,D,20241029,11.9,11.9,11.85,11.86,14500 NXP,D,20241029,14.8,14.835,14.66,14.69,75400 NXRT,D,20241029,43.94,43.94,42.65,43,151300 NYC,D,20241029,8.83,9.09,8.5,8.79,2700 NYT,D,20241029,55.4,56.46,55.35,56.02,583200 NZF,D,20241029,12.49,12.51,12.41,12.5,640700 O,D,20241029,61.11,61.34,60.4,60.41,5174200 OAK-A,D,20241029,23.85,24.3,23.85,24.3,13700 OAK-B,D,20241029,23.2,23.312,23.08,23.25,7000 OBDC,D,20241029,15.25,15.335,15.055,15.08,1528400 OBDE,D,20241029,14.6,14.665,14.57,14.66,100100 OBK,D,20241029,31.59,31.965,31.29,31.52,90900 OC,D,20241029,180.64,182,178.6074,180.96,663100 OCFT,D,20241029,2.57,2.6,2.43,2.52,49600 ODC,D,20241029,68.7,69.1346,68.5,68.8,11600 ODV,D,20241029,1.88,1.92,1.86,1.86,194600 OEC,D,20241029,15.41,15.45,14.94,14.99,492200 OFG,D,20241029,40.32,40.76,40.12,40.3,313100 OGE,D,20241029,40.29,40.41,39.86,40.03,988900 OGN,D,20241029,17.33,17.88,17.2,17.85,3105900 OGS,D,20241029,73.16,73.33,72.4475,72.88,222800 OHI,D,20241029,41.6,41.92,41.36,41.88,1543500 OI,D,20241029,12.57,12.86,12.36,12.44,2800200 OIA,D,20241029,6.53,6.58,6.41,6.51,140800 OII,D,20241029,25.03,25.03,24.315,24.75,769100 OIS,D,20241029,4.32,4.33,4.12,4.18,726000 OKE,D,20241029,95.88,95.95,94.96,95.55,2898900 OKLO,D,20241029,23.7,25.13,21.68,24.84,26677700 OLN,D,20241029,41.47,41.74,40.84,40.89,1639100 OLO,D,20241029,5.18,5.2,4.96,5.12,3171800 OLP,D,20241029,26.99,27.0428,26.75,26.83,36400 OMC,D,20241029,102.35,102.82,101.48,101.7,1359400 OMF,D,20241029,47.75,48.185,47.386,47.48,1571800 OMI,D,20241029,13.19,13.3,12.73,12.86,668400 ONIT,D,20241029,29.89,30.244,29.85,30.2,25600 ONL,D,20241029,3.89,3.9,3.82,3.87,239400 ONON,D,20241029,50.07,50.43,48.41,49.91,3100400 ONTF,D,20241029,6.33,6.5,6.305,6.46,77100 ONTO,D,20241029,201.43,214.94,201,213.69,679700 OOMA,D,20241029,12.22,12.45,12.15,12.41,45800 OPAD,D,20241029,2.95,3.1,2.86,3.04,28200 OPF.W,D,20241029,0.26,0.2879,0.23,0.27,23000 OPFI,D,20241029,5.4,5.425,5.22,5.25,181100 OPP,D,20241029,8.77,8.8,8.66,8.7,159400 OPP-A,D,20241029,19.22,19.3,19.2001,19.3,1300 OPP-B,D,20241029,20.3058,20.3058,19.69,19.93,3800 OPY,D,20241029,57.71,57.71,56.3347,57.25,39000 OR,D,20241029,20.91,21.289,20.82,21.01,535800 ORA,D,20241029,80.81,81.065,80.1851,80.99,333500 ORC,D,20241029,7.76,7.92,7.62,7.9,2850900 ORCL,D,20241029,172.29,174.0231,172.29,173.43,4122900 ORI,D,20241029,35.27,35.64,35.12,35.15,1362200 ORN,D,20241029,5.4,5.43,5.27,5.35,196900 OSCR,D,20241029,15.2,15.95,15.18,15.93,2472000 OSK,D,20241029,109.53,110.49,107.39,107.83,941300 OTIS,D,20241029,100.86,101.995,100.63,101.37,2162800 OUS.W,D,20241029,0.0649,0.0649,0.0482,0.0595,31700 OUST,D,20241029,7.47,7.47,6.97,7.1,1154000 OUT,D,20241029,18.37,18.65,18.2845,18.65,1474600 OVV,D,20241029,39.14,39.38,38.46,38.78,2224200 OWL,D,20241029,22.83,23.33,22.68,23.27,4983400 OWLT,D,20241029,4.97,5.1,4.875,5.08,30200 OXM,D,20241029,75.53,76.08,74.49,75.48,175900 OXY,D,20241029,50.58,50.7,49.96,50.08,8425600 OXY.W,D,20241029,28.59,28.83,28.1,28.21,80900 PAAS,D,20241029,24.88,25.18,24.57,24.95,2976100 PAC,D,20241029,178.6,179.62,174.87,177.8,71500 PACK,D,20241029,5.81,5.905,5.78,5.88,282800 PACS,D,20241029,41.39,42.47,41.24,42.23,751800 PAG,D,20241029,150.97,156.4422,148.486,152.97,280300 PAGS,D,20241029,8.4,8.46,8.28,8.33,3144200 PAI,D,20241029,12.48,12.5941,12.48,12.5,5700 PAM,D,20241029,66.66,68.19,65.51,66.4,204100 PAR,D,20241029,59.72,61,59.26,60.66,296000 PARR,D,20241029,16.85,16.85,15.78,15.8,864800 PATH,D,20241029,12.49,12.76,12.43,12.7,4148100 PAXS,D,20241029,15.75,15.8,15.54,15.58,289100 PAY,D,20241029,24.36,25.05,23.77,24.73,181800 PAYC,D,20241029,166.8,169.6,165.51,167.54,573700 PB,D,20241029,73.81,74.17,73.12,73.25,382500 PBA,D,20241029,42.14,42.14,41.46,41.83,740300 PBF,D,20241029,31,31.14,28.92,29.08,5148500 PBH,D,20241029,73,73.635,72.9,73.53,148200 PBI,D,20241029,7.25,7.31,7.13,7.26,1186500 PBI-B,D,20241029,21.5,21.6134,21.2,21.52,14400 PBR,D,20241029,13.76,13.855,13.59,13.62,14801400 PBR.A,D,20241029,12.62,12.675,12.43,12.47,6950200 PBT,D,20241029,11.54,11.6483,11.13,11.3,147100 PCF,D,20241029,6.67,6.69,6.65,6.65,141900 PCG,D,20241029,20.4,20.43,20.06,20.12,6493300 PCK,D,20241029,6,6.0005,5.93,5.955,159100 PCM,D,20241029,8.05,8.12,8.05,8.06,39300 PCN,D,20241029,13.75,13.77,13.7,13.75,126600 PCOR,D,20241029,61.73,64.11,61.14,63.45,1979400 PCQ,D,20241029,9.89,9.9,9.8,9.86,30200 PD,D,20241029,18.15,18.59,18.15,18.38,530900 PDI,D,20241029,19.49,19.5,19.25,19.27,2118700 PDM,D,20241029,10.04,10.13,9.92,10.1,688200 PDO,D,20241029,13.71,13.75,13.41,13.46,934000 PDS,D,20241029,58,58.22,56.57,57.15,149100 PDT,D,20241029,12.89,12.91,12.72,12.78,131200 PDX,D,20241029,23.23,23.26,23.11,23.2,58700 PEB,D,20241029,12.38,12.54,12.3,12.47,1046400 PEB-E,D,20241029,22.55,22.74,22.36,22.65,42000 PEB-F,D,20241029,23.3,23.42,23.15,23.3,15200 PEB-G,D,20241029,22.61,22.76,22.4,22.75,31000 PEB-H,D,20241029,20.42,20.44,20.42,20.42,5200 PEG,D,20241029,89.5,89.92,88.105,88.16,2969600 PEN,D,20241029,208.62,214.97,206.515,209.63,585400 PEO,D,20241029,23.49,23.54,23.29,23.4,49100 PERF,D,20241029,1.9,1.935,1.8399,1.88,145300 PFD,D,20241029,11.65,11.68,11.4,11.46,63800 PFE,D,20241029,29.01,29.17,28.025,28.46,102266900 PFGC,D,20241029,81.23,82.74,80.83,81.76,885600 PFH,D,20241029,20.26,20.4,20.1,20.32,21100 PFL,D,20241029,8.56,8.5725,8.51,8.52,109200 PFLT,D,20241029,11.48,11.49,11.25,11.25,1244500 PFN,D,20241029,7.53,7.55,7.48,7.5,330600 PFO,D,20241029,9.2,9.2164,9.12,9.1598,53200 PFS,D,20241029,19.25,19.295,19.06,19.2,363300 PFSI,D,20241029,100.93,102.5,100.93,102.44,232600 PG,D,20241029,168.86,168.86,166.83,167.17,5681300 PGP,D,20241029,8.03,8.1,7.91,7.99,39500 PGR,D,20241029,244.46,245.45,241.64,241.68,1472800 PGRE,D,20241029,4.99,5.04,4.92,4.98,952200 PGRU,D,20241029,6.64,6.64,6.63,6.63,35300 PGZ,D,20241029,10.75,10.76,10.63,10.67,19100 PH,D,20241029,619.68,626.27,612.1,625.11,584400 PHD,D,20241029,9.82,9.8426,9.8,9.8059,46900 PHG,D,20241029,26.87,27.16,26.67,26.84,2108900 PHI,D,20241029,24.34,24.56,24.06,24.36,74200 PHIN,D,20241029,45.31,45.79,44.84,45.5,302000 PHK,D,20241029,5.05,5.06,4.975,4.98,734100 PHM,D,20241029,124.59,130.06,122.08,129.58,3715700 PHR,D,20241029,18.05,18.79,17.74,18.36,368500 PHT,D,20241029,7.73,7.74,7.7101,7.715,23100 PHX,D,20241029,3.65,3.68,3.53,3.57,42400 PHY.W,D,20241029,0.02,0.02,0.0199,0.0199,10100 PII,D,20241029,73.22,74.64,72.84,73.61,582700 PIM,D,20241029,3.29,3.29,3.265,3.27,90600 PINE,D,20241029,17.74,17.96,17.63,17.95,56300 PINS,D,20241029,32.52,32.6,31.86,32.43,6955100 PIPR,D,20241029,286.88,289.02,284.37,288.73,111500 PJT,D,20241029,136.48,139.58,132.3,138.67,356600 PK,D,20241029,13.89,14.11,13.79,14.05,3284500 PKE,D,20241029,14.14,14.23,13.99,14.06,64000 PKG,D,20241029,226.86,227.94,225.62,226.06,657400 PKST,D,20241029,13.05,13.29,12.82,13.01,159900 PKX,D,20241029,62.1,62.43,61.95,62.29,209900 PL,D,20241029,2.35,2.4,2.32,2.38,1192500 PL.W,D,20241029,0.1919,0.207,0.18,0.1801,1000 PLD,D,20241029,117.78,118.14,115.31,115.31,3595900 PLNT,D,20241029,81.38,81.52,79.5013,80.14,838900 PLOW,D,20241029,24,24.29,22.28,22.97,664900 PLTR,D,20241029,44.9,45.07,44.04,44.93,26154700 PLYM,D,20241029,20.46,20.51,20.225,20.35,445200 PM,D,20241029,130.3,132.13,130.12,131.57,5500500 PMF,D,20241029,9.7,9.74,9.64,9.64,61900 PML,D,20241029,8.92,8.95,8.83,8.83,148900 PMM,D,20241029,6.23,6.23,6.18,6.2,155300 PMO,D,20241029,10.43,10.4692,10.405,10.43,102500 PMT,D,20241029,13.62,13.745,13.46,13.72,606600 PMT-A,D,20241029,25,25,24.81,24.98,2500 PMT-B,D,20241029,24.7,24.75,24.56,24.65,20200 PMT-C,D,20241029,20.6,20.7525,20.4,20.57,48700 PMTU,D,20241029,25.57,25.8035,25.56,25.73,5700 PMX,D,20241029,7.9,7.9,7.78,7.79,130200 PNC,D,20241029,189.5,189.9999,187.415,187.85,1005900 PNF,D,20241029,7.97,8.03,7.97,8,11200 PNI,D,20241029,7.44,7.44,7.38,7.4,72500 PNNT,D,20241029,7,7.02,6.97,6.97,282600 PNR,D,20241029,98.02,99.555,96.96,99.1,1374600 PNS.W,D,20241029,0.0116,0.0228,0.0116,0.0117,4400 PNST,D,20241029,0.96,0.96,0.78,0.8001,67800 PNW,D,20241029,87.69,87.69,86.8,87.44,948300 POR,D,20241029,48.27,48.27,47.52,47.68,1452400 POST,D,20241029,111.04,111.22,109.8,109.94,435600 PPG,D,20241029,125.96,127.25,125.865,126.52,1418000 PPL,D,20241029,32.38,32.485,32.11,32.12,3825200 PPT,D,20241029,3.61,3.625,3.57,3.57,330100 PR,D,20241029,13.62,13.69,13.5,13.54,6372100 PRA,D,20241029,15.29,15.39,15.1,15.2,128200 PRG,D,20241029,42.28,43.51,42.28,43.24,367500 PRGO,D,20241029,25.67,26.43,25.65,26.38,1170200 PRH,D,20241029,26.32,26.32,25.985,26.12,16600 PRI,D,20241029,278.02,279.405,277.26,277.31,110700 PRI-D,D,20241029,24.45,24.69,24.21,24.21,1500 PRI-F,D,20241029,24.48,24.48,24.4782,24.4782,500 PRI-G,D,20241029,24.25,24.2937,24.25,24.29,3200 PRI-H,D,20241029,24.01,24.24,24.01,24.24,2500 PRI-J,D,20241029,23.08,23.24,23.08,23.24,800 PRI-K,D,20241029,22.9112,22.97,22.9112,22.9113,1100 PRI-L,D,20241029,23.72,24.14,23.72,24.14,200 PRIM,D,20241029,62.74,63.39,61.67,63.29,651800 PRKS,D,20241029,54.21,55.65,54.13,54.9,596100 PRLB,D,20241029,27.07,27.63,27,27.49,158100 PRM,D,20241029,13.35,13.63,13.25,13.57,334400 PRMW,D,20241029,26.87,27.07,26.57,26.96,895400 PRO,D,20241029,18.99,19.56,18.82,19.38,478200 PRS,D,20241029,24.92,24.98,24.633,24.96,24600 PRT,D,20241029,4.05,4.08,4.01,4.04,48800 PRU,D,20241029,125.5,126.285,124.9,125.27,1302700 PSA,D,20241029,335.13,336.74,330.84,331.26,679100 PSA-F,D,20241029,24.29,24.3713,24.1508,24.35,13200 PSA-G,D,20241029,24.2,24.4,24.145,24.34,19900 PSA-H,D,20241029,25.03,25.0767,24.95,24.99,9600 PSA-I,D,20241029,23,23,22.73,22.95,8300 PSA-J,D,20241029,22.28,22.28,22.11,22.125,5700 PSA-K,D,20241029,22.19,22.2299,22.05,22.22,12400 PSA-L,D,20241029,21.83,21.84,21.59,21.67,15800 PSA-M,D,20241029,19.75,19.9299,19.75,19.76,6900 PSA-N,D,20241029,18.36,18.36,18.1181,18.3,8400 PSA-O,D,20241029,18.27,18.31,18.11,18.31,9100 PSA-P,D,20241029,18.93,18.93,18.7,18.93,14700 PSA-Q,D,20241029,18.77,18.8,18.48,18.58,15500 PSA-R,D,20241029,19.16,19.174,18.93,19.11,17200 PSA-S,D,20241029,19.73,19.75,19.5,19.74,12700 PSBD,D,20241029,16.07,16.08,15.9615,16.03,4300 PSE-A,D,20241029,19.6,19.9999,19.3961,19.51,4300 PSF,D,20241029,20.55,20.6,20.48,20.54,24000 PSF.W,D,20241029,0.0285,0.0285,0.0229,0.0261,7400 PSFE,D,20241029,21.83,22.37,21.635,22.2,167900 PSN,D,20241029,105.05,105.53,103.92,105.03,899100 PSO,D,20241029,14.29,14.52,14.235,14.51,513700 PSQ.W,D,20241029,0.23,0.2598,0.23,0.24,102000 PSQH,D,20241029,3,3.39,2.98,3.3,1386600 PSTG,D,20241029,54.16,55.1591,53.77,55.07,1521500 PSTL,D,20241029,14.65,14.65,14.5,14.56,56700 PSX,D,20241029,127.64,128.38,122.86,123.27,4171200 PTA,D,20241029,20.3,20.358,20.15,20.15,129500 PTY,D,20241029,14.5,14.5174,14.45,14.48,406200 PUK,D,20241029,17.07,17.07,16.78,16.81,1448500 PUMP,D,20241029,7.59,7.645,7.47,7.54,866300 PVH,D,20241029,94.64,99.2,93.8,98.86,825500 PVL,D,20241029,1.55,1.57,1.54,1.54,33500 PWR,D,20241029,312,314.03,309.77,313.43,578300 PX,D,20241029,11.14,11.36,11.12,11.34,207800 PYN,D,20241029,6.09,6.09,5.967,5.9701,12100 PYT,D,20241029,23.1,23.35,23.1,23.35,1300 PZC,D,20241029,7.31,7.34,7.25,7.26,27500 QBT.W,D,20241029,0.125,0.125,0.11,0.1144,46800 QBTS,D,20241029,1.24,1.25,1.12,1.14,8068000 QD,D,20241029,2.45,2.48,2.3,2.32,780600 QGEN,D,20241029,41.66,42.035,41.58,41.83,476000 QS,D,20241029,5.6,5.63,5.43,5.45,10000600 QSR,D,20241029,70.36,71.43,70.36,70.5,960500 QTWO,D,20241029,83.95,85.41,83.51,84.81,390100 QUAD,D,20241029,5.3,5.88,4.795,5.87,392100 QVCC,D,20241029,13.7,13.7,13.5101,13.53,15700 QVCD,D,20241029,13.8,13.8,13.6,13.67,5000 R,D,20241029,143.14,146.02,142.67,145.11,284000 RA,D,20241029,13.49,13.49,13.3242,13.37,231600 RACE,D,20241029,487.07,489.955,486.28,487.94,139500 RAMP,D,20241029,24.28,24.99,24.07,24.94,393000 RBA,D,20241029,85.9,86.87,85.21,86.64,480700 RBC,D,20241029,286.6,287.505,283.8,285.83,144400 RBLX,D,20241029,42.15,42.96,41.5,42.61,5487300 RBO.W,D,20241029,0.04,0.0404,0.04,0.04,1200 RBOT,D,20241029,8.3,8.3,7.89,7.89,9300 RBRK,D,20241029,41.07,43.95,40.8016,42.6,2972200 RC,D,20241029,6.87,6.955,6.82,6.92,1505200 RC-C,D,20241029,18.85,18.9899,18.85,18.9899,1100 RC-E,D,20241029,19.18,19.21,19.17,19.2,1900 RCB,D,20241029,24.47,24.47,24.44,24.47,500 RCC,D,20241029,24.38,24.64,24.3,24.64,3900 RCF.W,D,20241029,0.0201,0.0201,0.015,0.015,3400 RCFA,D,20241029,11.51,11.51,11.51,11.51,2000 RCI,D,20241029,37.21,37.24,36.005,36.3,1005900 RCL,D,20241029,197.85,214.12,197.25,210.1,4125600 RCS,D,20241029,7.59,7.6297,7.52,7.54,109400 RCUS,D,20241029,16.33,17.23,16.18,16.41,854900 RDDT,D,20241029,79.72,82.975,79.1,81.74,12718700 RDN,D,20241029,33.72,34.749,33.61,34.69,2804800 RDW,D,20241029,8.82,8.97,8.32,8.33,643600 RDW.W,D,20241029,2.29,2.29,1.99,2.12,29400 RDY,D,20241029,76.01,76.43,75,75.15,143500 RELX,D,20241029,47.69,47.995,47.67,47.91,542300 RERE,D,20241029,2.65,2.65,2.54,2.56,418500 RES,D,20241029,5.75,5.85,5.725,5.79,1318800 REVG,D,20241029,27.95,28.1,27.17,27.33,604200 REX,D,20241029,45.43,45.87,44.41,44.8,73600 REX-B,D,20241029,23.225,23.225,22.979,22.979,7000 REX-C,D,20241029,23.15,23.29,23.0955,23.15,112500 REXR,D,20241029,44.03,44.2,43.42,44,2306600 REZI,D,20241029,19.97,20.31,19.95,20.3,736000 RF,D,20241029,24.08,24.21,23.775,23.87,5798000 RF-C,D,20241029,24.85,24.98,24.7475,24.96,14100 RF-E,D,20241029,19.37,19.45,19.2567,19.35,13300 RF-F,D,20241029,26,26.02,25.79,25.96,44000 RFI,D,20241029,13.1,13.1,12.87,12.89,146900 RFL,D,20241029,1.95,1.9896,1.92,1.94,44200 RFM,D,20241029,15.7,15.72,15.64,15.64,6300 RFMZ,D,20241029,13.92,13.92,13.84,13.86,50000 RGA,D,20241029,211.85,213.175,211.06,211.43,351900 RGR,D,20241029,40.66,41.26,40.3702,41.15,180700 RGT,D,20241029,11.52,11.59,11.4941,11.505,3500 RH,D,20241029,318.22,320.7238,311.52,311.9,696900 RHI,D,20241029,68.8,69.59,68.17,69.44,1593500 RHP,D,20241029,109.22,110.345,108.51,109.45,316900 RIG,D,20241029,4.03,4.06,3.91,3.92,17378500 RIO,D,20241029,66.78,66.985,66.525,66.58,1669700 RIT-A,D,20241029,25.3,25.4067,25.21,25.4,21900 RIT-B,D,20241029,25.16,25.2401,25.15,25.2401,41300 RIT-C,D,20241029,24.08,24.16,24.08,24.16,19300 RIT-D,D,20241029,23.7,23.9,23.7,23.86,31200 RITM,D,20241029,10.56,10.79,10.49,10.7,7851500 RIV,D,20241029,12.52,12.53,12.42,12.46,59800 RIV-A,D,20241029,24.05,24.05,23.96,23.9994,12800 RJF,D,20241029,148.57,149.5399,147.84,149.02,982400 RJF-B,D,20241029,25.195,25.195,25.1601,25.1601,2200 RKT,D,20241029,16.09,16.46,15.7,16.31,2769000 RL,D,20241029,200.9,204.72,199.8725,203.56,429300 RLI,D,20241029,156.46,156.46,154.94,155.97,125700 RLJ,D,20241029,8.98,9.125,8.97,9.06,1116100 RLJ-A,D,20241029,25.62,25.63,25.53,25.62,10300 RLTY,D,20241029,16.6,16.6,16.39,16.39,63200 RLX,D,20241029,1.68,1.72,1.65,1.67,2420500 RM,D,20241029,28.68,29.19,28.5,28.95,29400 RMAX,D,20241029,12.22,12.31,11.94,12.18,137400 RMD,D,20241029,247.62,250.085,243.83,244.4,1486200 RMI,D,20241029,15.79,15.7952,15.7327,15.76,5800 RMM,D,20241029,15.32,15.39,15.285,15.39,45400 RMMZ,D,20241029,15.82,15.82,15.7,15.755,19100 RMT,D,20241029,9.52,9.525,9.42,9.43,89400 RNG,D,20241029,33.89,34.59,33.89,34.21,1118400 RNGR,D,20241029,12.58,12.82,12.46,12.74,84600 RNP,D,20241029,23.35,23.47,22.94,22.97,69900 RNR,D,20241029,267.53,270.015,267,268.08,257800 RNR-F,D,20241029,24.21,24.23,24.12,24.18,19900 RNR-G,D,20241029,18.24,18.3096,18.03,18.29,16800 RNST,D,20241029,34.81,34.81,34.33,34.48,294200 ROG,D,20241029,102.64,104.22,101.84,103.55,126100 ROK,D,20241029,270.89,271.77,267.85,268.43,481000 ROL,D,20241029,47.26,47.8,47.2,47.32,1635400 RPM,D,20241029,128.22,129.05,127.985,128.76,399200 RQI,D,20241029,13.73,13.75,13.52,13.52,179800 RRA.W,D,20241029,0.33,0.33,0.3,0.33,3400 RRAC,D,20241029,11.52,11.52,11.52,11.52,500 RRC,D,20241029,31.19,31.295,30.79,31,2383600 RRX,D,20241029,168.42,169.96,167.36,169.42,409700 RS,D,20241029,294.99,295.5,292.3,294.35,253600 RSF,D,20241029,15.42,15.4499,15.27,15.2803,10800 RSG,D,20241029,201.22,205.7,200.58,204.31,1182600 RSI,D,20241029,10.24,10.65,10.0234,10.61,1479300 RSKD,D,20241029,4.42,4.52,4.42,4.5,213100 RTO,D,20241029,25.34,25.685,25.27,25.55,872900 RTX,D,20241029,125.41,125.5,122.68,122.79,5102600 RVLV,D,20241029,25.35,26.055,24.91,25.79,337400 RVT,D,20241029,15.42,15.435,15.33,15.36,152500 RVTY,D,20241029,117.15,118.415,116.39,117.76,479000 RWT,D,20241029,7.46,7.665,7.4303,7.61,1127400 RWT-A,D,20241029,25.78,25.9,25.78,25.9,2000 RWTN,D,20241029,25.43,25.5499,25.4,25.5499,2600 RWTO,D,20241029,25.56,25.56,25.34,25.39,14900 RXO,D,20241029,28.47,28.9,28.36,28.7,427900 RY,D,20241029,123.74,124.45,123,123.47,659000 RYAM,D,20241029,8.25,8.33,7.845,7.91,691700 RYAN,D,20241029,69.61,70.7099,69.545,70,674600 RYI,D,20241029,22.57,22.735,22.38,22.42,356100 RYN,D,20241029,31.3,31.33,30.51,30.76,592500 RZB,D,20241029,24.95,24.98,24.82,24.98,14400 RZC,D,20241029,26.69,26.7,26.51,26.65,23300 S,D,20241029,26.14,26.55,25.81,26.54,3375500 SA,D,20241029,18.72,19.09,18.61,19.03,351700 SABA,D,20241029,8.45,8.5,8.45,8.495,82000 SAFE,D,20241029,23.9,23.9,22.32,22.48,496000 SAH,D,20241029,58.82,59.49,57.999,58.84,145200 SAJ,D,20241029,25.45,25.45,25.32,25.32,300 SAM,D,20241029,301.29,303.23,296.85,298.78,135300 SAN,D,20241029,4.88,4.9,4.83,4.86,3533900 SAND,D,20241029,6.12,6.185,6.06,6.11,3956000 SAP,D,20241029,240.5,243.01,240,242.31,802300 SAR,D,20241029,23.94,23.94,23.65,23.69,51600 SARO,D,20241029,29.3,29.59,28.41,29.2,2339100 SAT,D,20241029,24.48,24.59,24.3715,24.57,7500 SAVE,D,20241029,2.84,2.85,2.58,2.6,14018300 SAY,D,20241029,25.39,25.46,25.332,25.46,5500 SAZ,D,20241029,25.54,25.5713,25.52,25.52,800 SB,D,20241029,4.21,4.28,4.19,4.26,394000 SB-C,D,20241029,25.8,25.89,25.75,25.89,4400 SB-D,D,20241029,25.75,25.75,25.7333,25.7333,900 SBBA,D,20241029,25.2,25.2,25.183,25.183,500 SBH,D,20241029,13.35,13.49,13.17,13.32,862600 SBI,D,20241029,8.01,8.025,7.94,7.95,56700 SBR,D,20241029,61.02,61.5,60.5843,60.89,37600 SBS,D,20241029,16.05,16.265,15.95,15.99,658800 SBSW,D,20241029,5.14,5.29,5.1,5.22,9372200 SBX.V,D,20241029,10.05,10.05,10.05,10.05,800 SBX.W,D,20241029,0.12,0.13,0.0902,0.13,1700 SBXC,D,20241029,10.79,10.79,10.79,10.79,800 SBXD,D,20241029,10.02,10.02,10.01,10.02,10200 SCCO,D,20241029,115.8,116.66,114.26,114.41,679100 SCD,D,20241029,17.12,17.12,16.6,16.93,61400 SCE-G,D,20241029,21.16,21.2099,20.97,21.1301,8400 SCE-H,D,20241029,25.26,25.29,25.24,25.29,13900 SCE-J,D,20241029,24.4,24.52,24.4,24.45,16600 SCE-K,D,20241029,25,25.0142,24.5901,24.98,5800 SCE-L,D,20241029,20.4,20.5,20.3,20.5,13300 SCE-M,D,20241029,26.86,27.03,26.7504,27.02,31500 SCE-N,D,20241029,26.63,26.7,26.44,26.4965,23000 SCH-D,D,20241029,25.2,25.25,25.11,25.2233,30800 SCH-J,D,20241029,21.51,21.61,21.34,21.41,202900 SCHW,D,20241029,72.16,72.46,71.87,71.89,6006300 SCI,D,20241029,75.9,76.66,75.745,76.46,875500 SCL,D,20241029,73.18,73.5798,72.44,72.96,97700 SCM,D,20241029,14.29,14.3,14.0698,14.09,163500 SCS,D,20241029,12.42,12.42,12.05,12.21,470600 SD,D,20241029,11.17,11.17,10.94,11.04,424700 SDHC,D,20241029,33.36,34.09,32.5001,34.03,44200 SDHY,D,20241029,16.56,16.6,16.505,16.52,62500 SDRL,D,20241029,37.81,38.03,37.09,37.6,836100 SE,D,20241029,99.03,99.03,94.63,95.99,3952200 SEA-A,D,20241029,25.72,25.72,25.6616,25.6616,700 SEA-B,D,20241029,25.55,25.74,25.5238,25.74,5900 SEDA,D,20241029,11.38,11.38,11.38,11.38,100 SEE,D,20241029,36.18,36.35,35.68,35.77,835800 SEI,D,20241029,13.27,13.325,13.05,13.22,128000 SEM,D,20241029,32.34,33.4,32.25,33.14,757000 SEMR,D,20241029,12.89,13.2,12.89,13.15,259500 SES,D,20241029,0.5712,0.5841,0.5528,0.5619,1264700 SF,D,20241029,105,105.45,104.39,104.76,399500 SF-B,D,20241029,25,25.11,24.95,25.11,7000 SF-C,D,20241029,25.15,25.15,24.85,24.96,15600 SF-D,D,20241029,20.67,20.67,20.2401,20.42,35200 SFB,D,20241029,22.39,22.43,22.16,22.28,26200 SFBS,D,20241029,85.01,86.06,83.94,84.66,351400 SFL,D,20241029,10.81,10.81,10.655,10.67,473300 SG,D,20241029,38.59,38.78,36.6676,38.51,2193100 SGHC,D,20241029,4.1,4.21,4.1,4.18,348500 SGU,D,20241029,11.38,11.5057,11.25,11.37,15600 SHAK,D,20241029,113.57,115.24,112.6675,113.62,1511600 SHCO,D,20241029,5.38,5.44,5.34,5.37,44300 SHEL,D,20241029,65.77,65.81,65.095,65.28,3435400 SHG,D,20241029,40.78,41.01,40.76,40.86,177500 SHO,D,20241029,10.24,10.34,10.215,10.27,839200 SHO-H,D,20241029,23,23,23,23,1300 SHO-I,D,20241029,21.38,21.5,21.38,21.48,7400 SHOC,D,20241029,46.99,48.25,46.99,48.1,19000 SHOP,D,20241029,79.39,80.8,79.21,80.39,5131200 SHW,D,20241029,358.87,363.75,358.87,361.62,1044300 SID,D,20241029,2.13,2.13,2.05,2.06,2211000 SIG,D,20241029,91.39,93.79,91.09,93.39,533400 SII,D,20241029,46.14,46.255,45.58,45.88,145300 SILA,D,20241029,25.09,25.4751,25,25.37,280100 SIT-A,D,20241029,25.07,25.09,25.07,25.09,18300 SITC,D,20241029,16.75,17.14,16.74,17.11,1018300 SITE,D,20241029,144.25,145.91,142.85,142.98,580800 SJM,D,20241029,114.73,115.945,113.75,113.79,738500 SJT,D,20241029,4.16,4.1672,3.98,4.05,253700 SJW,D,20241029,57.06,57.2,56.07,56.18,203800 SKE,D,20241029,9.92,10.095,9.84,10.04,175000 SKIL,D,20241029,15.77,15.92,15.57,15.84,17100 SKLZ,D,20241029,5.72,5.77,5.68,5.73,50900 SKM,D,20241029,22.92,23.03,22.8,22.8,202100 SKT,D,20241029,33.6,33.98,33.6,33.84,394400 SKX,D,20241029,61.11,61.92,60.81,61.48,2198500 SKY,D,20241029,92.31,92.36,85.71,89.44,651400 SLB,D,20241029,41.31,41.31,40.22,40.43,15895600 SLF,D,20241029,56.97,57.0995,56.595,56.81,375100 SLG,D,20241029,76.03,77.54,75.355,77.47,590300 SLG-I,D,20241029,24.07,24.08,23.8809,23.99,3500 SLGN,D,20241029,50.87,50.985,50.56,50.79,355700 SLQT,D,20241029,2.01,2.04,1.96,2.01,800500 SLVM,D,20241029,84.53,85.3,83.76,85.12,232800 SM,D,20241029,41.86,42.35,41.56,41.81,1300600 SMAR,D,20241029,56.42,56.51,56.355,56.4,1768000 SMBK,D,20241029,33.11,33.26,32.785,33.15,46400 SMC,D,20241029,34.44,35.9937,34.25,34.41,37700 SMFG,D,20241029,12.7,12.79,12.69,12.72,954200 SMG,D,20241029,87.65,88.5,87.215,87.93,542700 SMHI,D,20241029,8.51,8.55,8.27,8.36,74300 SMP,D,20241029,29.24,29.355,28.4885,28.66,197100 SMR,D,20241029,21.6,22.0999,20.4,21.61,12629100 SMR.W,D,20241029,10.39,10.74,9.18,10.31,95000 SMRT,D,20241029,1.72,1.775,1.72,1.76,717900 SMWB,D,20241029,9.01,9.12,8.98,9.07,104900 SN,D,20241029,110.74,111.75,110.1,110.49,783400 SNA,D,20241029,329.96,335.5,328.3201,333.48,375900 SNAP,D,20241029,10.75,10.93,10.54,10.89,59701100 SNDA,D,20241029,26.64,27.12,25.64,25.84,70800 SNDR,D,20241029,28.3,28.6179,28.18,28.43,486700 SNN,D,20241029,28.63,28.975,28.535,28.87,824000 SNOW,D,20241029,117.51,119.59,116.55,118.39,4154500 SNV,D,20241029,49.81,50.02,49.455,49.82,1026100 SNV-D,D,20241029,25.16,25.16,25.01,25.06,6800 SNV-E,D,20241029,26.45,26.47,26.3,26.42,65600 SNX,D,20241029,121.15,122.45,120.77,122.09,431700 SO,D,20241029,91,91.03,89.63,89.82,5860700 SOBO,D,20241029,23.95,24.48,23.68,23.68,291600 SOC,D,20241029,21.15,22.05,21.08,21.5,881300 SOC.W,D,20241029,9.9,10.51,9.6191,10.04,114600 SOJC,D,20241029,24.17,24.17,23.9687,24.16,23300 SOJD,D,20241029,22.45,22.549,22.34,22.46,84200 SOJE,D,20241029,20.87,20.93,20.68,20.91,44600 SOL,D,20241029,2.46,2.46,2.39,2.41,78000 SOLV,D,20241029,72.77,73.87,72.54,73.35,683000 SON,D,20241029,52.94,53.15,52.37,52.39,552500 SONY,D,20241029,17.76,17.88,17.7,17.85,2698700 SOR,D,20241029,43.92,44.14,43.685,43.815,5900 SOS,D,20241029,0.92,0.94,0.83,0.9201,299500 SPB,D,20241029,89.4,90.09,89.1,89.82,238100 SPCE,D,20241029,7.6,7.69,7.28,7.35,1152000 SPE,D,20241029,14.49,14.57,14.435,14.5,91700 SPG,D,20241029,172.02,172.78,171,171.98,857600 SPG-J,D,20241029,62.01,62.5,62.01,62.5,400 SPGI,D,20241029,487.69,489.82,486.03,486.75,1615500 SPH,D,20241029,18.5,18.81,18.35,18.76,174300 SPHR,D,20241029,44.58,44.83,43.09,43.76,681900 SPIR,D,20241029,9.55,9.66,9.28,9.43,140300 SPL-A,D,20241029,24.4,24.45,24.33,24.45,3400 SPLP,D,20241029,39.01,39.01,39.01,39.01,300 SPMC,D,20241029,19.08,19.1379,18.95,19.09,7000 SPN-B,D,20241029,25.51,25.54,25.46,25.5024,16400 SPNT,D,20241029,13.45,13.61,13.45,13.51,177800 SPOT,D,20241029,386.7,397.195,384.22,391.23,1923300 SPR,D,20241029,31.3,33.03,31.11,32.79,3341300 SPRU,D,20241029,2.54,2.6392,2.54,2.57,29100 SPXC,D,20241029,157.85,159.685,157.2601,159.25,194000 SPXX,D,20241029,16.91,16.91,16.8,16.84,27400 SQ,D,20241029,74.79,74.79,73.21,73.22,4501200 SQM,D,20241029,41.61,42.0055,40.36,40.54,694700 SQNS,D,20241029,2.34,2.4,2.25,2.35,77700 SR,D,20241029,64.73,64.95,64.26,64.51,315300 SR-A,D,20241029,24.68,24.68,24.55,24.6,7300 SRE,D,20241029,84.54,84.54,83.45,83.55,2459700 SREA,D,20241029,24.95,25.06,24.9013,25,40200 SRFM,D,20241029,1.78,1.87,1.71,1.83,103800 SRG,D,20241029,4.34,4.3675,4.23,4.24,195300 SRG-A,D,20241029,22.19,22.21,21.5,21.87,5400 SRI,D,20241029,9.44,9.53,9.37,9.45,147500 SRL,D,20241029,8,8.05,7.87,8.03,3100 SRV,D,20241029,43.47,43.49,40.7,41.0774,72100 SRV.P,D,20241029,0.45,0.4535,0.21,0.35,273600 SSB,D,20241029,98.19,98.5199,97.57,98.23,384300 SSD,D,20241029,182.87,184.63,180.54,180.72,330800 SSL,D,20241029,5.82,5.875,5.7899,5.86,1094300 SST,D,20241029,1.06,1.06,1.0203,1.05,57700 SSTK,D,20241029,33.01,33.94,31.075,32.87,1870400 ST,D,20241029,35.34,35.4,34.75,35.33,668400 STAG,D,20241029,37.36,37.55,37.06,37.07,1129500 STC,D,20241029,69.12,69.38,68.6,69,85800 STE,D,20241029,223.28,224.9,222.03,223.87,495400 STEL,D,20241029,27.56,27.82,27.22,27.41,150600 STEM,D,20241029,0.5749,0.5899,0.5362,0.541,4565000 STEW,D,20241029,15.68,15.7,15.59,15.61,137900 STG,D,20241029,7.11,7.1132,6.64,6.64,500 STK,D,20241029,32.88,33.21,32.7,33.13,21100 STLA,D,20241029,13.5,13.5,13.3,13.34,7053800 STM,D,20241029,28.59,29.175,28.455,28.92,4969300 STN,D,20241029,82.16,82.65,81.57,82.5,59700 STNG,D,20241029,59.72,60.31,55.32,59.32,2994200 STR,D,20241029,22.05,22.21,21.8624,22,678700 STRV,D,20241029,37.25,37.49,37.21,37.39,63200 STT,D,20241029,92.6,93.71,92.47,92.82,2104600 STT-G,D,20241029,24.71,24.9296,24.63,24.87,26800 STVN,D,20241029,17.94,19.01,17.775,18.8,424400 STWD,D,20241029,19.89,19.95,19.67,19.9,1823300 STXD,D,20241029,33.4,33.4899,33.35,33.4065,5200 STXE,D,20241029,29.81,29.98,29.81,29.98,20400 STXG,D,20241029,42.26,42.58,42.15,42.4737,23600 STXI,D,20241029,25.75,25.81,25.7,25.81,2100 STXK,D,20241029,31.24,31.34,31.24,31.332,20100 STXM,D,20241029,26.131,26.1668,26.11,26.1668,3700 STXT,D,20241029,20.09,20.21,20.09,20.16,62600 STXV,D,20241029,30.42,30.42,30.2884,30.2884,9400 STZ,D,20241029,236,237.769,234.66,236.07,1020400 SU,D,20241029,38.4,38.4,37.75,38.07,3044900 SUI,D,20241029,131.58,132.28,129.83,131.25,738100 SUM,D,20241029,45.88,46.16,45.32,46.01,1636900 SUN,D,20241029,51.84,51.9823,50.52,51.66,547700 SUP,D,20241029,2.85,2.86,2.785,2.81,39600 SUPP,D,20241029,67.15,67.15,67.0089,67.0089,1100 SUPV,D,20241029,9.01,9.4,8.98,9.11,1349100 SUZ,D,20241029,10.47,10.495,10.3201,10.34,1048500 SVV,D,20241029,9.96,10.14,9.88,9.9,317400 SW,D,20241029,45.05,45.14,44.44,44.71,4465400 SWI,D,20241029,12.4,12.52,12.3,12.5,237300 SWK,D,20241029,94.75,95.115,89.26,93.89,6716500 SWX,D,20241029,74.06,74.06,71.45,73.1,431200 SWZ,D,20241029,8.33,8.37,8.25,8.29,52600 SXC,D,20241029,8.59,8.695,8.57,8.62,481300 SXI,D,20241029,176.75,182.3,176.225,181.95,50300 SXT,D,20241029,78.49,79.275,78.16,78.36,87700 SYF,D,20241029,56.22,56.46,55.56,55.75,2931500 SYF-A,D,20241029,20.56,20.98,20.41,20.97,110900 SYF-B,D,20241029,26.22,26.4,26.01,26.28,78400 SYK,D,20241029,354,362.36,353.45,359.01,2173800 SYY,D,20241029,73.79,75.51,72.49,74.17,5900100 T,D,20241029,21.99,22.36,21.92,22.18,32711000 T-A,D,20241029,22.1,22.1399,21.89,22.02,49500 T-C,D,20241029,20.7,20.7703,20.57,20.7,83600 TAC,D,20241029,10.19,10.2,9.96,10.09,628800 TAK,D,20241029,13.67,13.88,13.67,13.85,1550500 TAL,D,20241029,11.03,11.09,10.565,10.67,6150000 TALO,D,20241029,10.04,10.12,9.83,9.92,1202200 TAP,D,20241029,55.74,56.2,55.64,55.78,1187500 TBB,D,20241029,24,24.1099,23.97,23.98,79400 TBBB,D,20241029,34.06,35.22,32.86,32.86,701000 TBC,D,20241029,24.87,24.94,24.81,24.86,65900 TBI,D,20241029,7.4,7.53,7.375,7.51,122500 TBN,D,20241029,18.26,19.5,18.25,19.25,125700 TCI,D,20241029,27.5,27.94,27.5,27.94,900 TCS,D,20241029,9.97,9.97,8.3,8.39,171600 TD,D,20241029,56.19,56.195,55.23,55.48,3023500 TDC,D,20241029,32.15,32.72,32.1214,32.6,634700 TDF,D,20241029,9.02,9.02,8.93,8.93,18600 TDG,D,20241029,1331.66,1342,1326.52,1336.17,162800 TDOC,D,20241029,9.14,9.28,8.88,8.92,3237300 TDS,D,20241029,28.75,29.33,28.6,29.04,832900 TDS-U,D,20241029,21.48,21.5,21.2354,21.44,16600 TDS-V,D,20241029,19.62,19.62,19.16,19.37,34500 TDW,D,20241029,60.8,61.65,60.17,60.33,628500 TDY,D,20241029,466.17,466.18,462.34,463.6,174000 TEAF,D,20241029,12.97,12.99,12.92,12.97,26900 TECK,D,20241029,47.84,48.44,47.6,47.81,2127100 TEF,D,20241029,4.65,4.68,4.64,4.66,356200 TEI,D,20241029,5.51,5.51,5.4,5.43,150700 TEL,D,20241029,150.55,152.75,149.9,152.64,1759100 TEN,D,20241029,22.57,22.7497,22.05,22.26,236700 TEN-E,D,20241029,26.69,26.69,26.49,26.49,3300 TEN-F,D,20241029,26.67,26.6994,26.345,26.4,43100 TEO,D,20241029,8.73,9.25,8.64,8.72,197100 TEVA,D,20241029,18.26,18.475,18.22,18.43,7681500 TEX,D,20241029,55.39,55.89,54.09,54.26,1386500 TFC,D,20241029,43.22,43.3,42.91,43.09,4795100 TFC-I,D,20241029,23.64,23.7287,23.48,23.7287,8500 TFC-O,D,20241029,23.48,23.48,23.3,23.48,23000 TFC-R,D,20241029,21.22,21.33,21.11,21.26,63900 TFII,D,20241029,136.32,136.32,135.21,135.45,149000 TFPM,D,20241029,17.86,18.16,17.69,17.82,229600 TFSA,D,20241029,23.8366,23.8366,23.8366,23.8366,500 TFX,D,20241029,236.14,239.125,235.3,236.44,244100 TG,D,20241029,7.89,7.89,7.76,7.83,57400 TGI,D,20241029,14.77,14.85,14.56,14.77,417300 TGLS,D,20241029,68.91,70.095,68.39,69,155700 TGNA,D,20241029,16.4,16.715,16.38,16.55,1243400 TGS,D,20241029,22.11,23.07,21.81,22.44,154600 TGT,D,20241029,148.9,150.22,147.72,147.93,2881400 THC,D,20241029,147.7,162.9425,146.09,162.76,3711400 THG,D,20241029,148.82,149.92,147.86,148.34,203200 THIR,D,20241029,25.51,25.55,25.4758,25.4758,99700 THLV,D,20241029,28.435,28.57,28.43,28.4325,32900 THO,D,20241029,105.2,110.19,104.64,109.05,558300 THQ,D,20241029,21.21,21.26,21.15,21.17,87200 THR,D,20241029,27.23,27.495,26.76,26.79,96600 THS,D,20241029,37.3,37.55,36.79,36.83,805500 THW,D,20241029,12.52,12.59,12.465,12.47,109300 TIMB,D,20241029,15.21,15.34,14.24,14.29,1267300 TISI,D,20241029,18.41,20.66,18.2,20.54,70500 TIXT,D,20241029,3.72,3.82,3.66,3.68,269600 TJX,D,20241029,113.16,114.97,112.78,114.11,3576500 TK,D,20241029,7.6,7.65,7.47,7.55,707300 TKC,D,20241029,6.37,6.37,6.18,6.2,320400 TKO,D,20241029,116.98,116.98,114.9,115.87,1408900 TKR,D,20241029,85.22,85.22,84.15,84.42,432400 TLK,D,20241029,18.35,18.35,18.14,18.24,233900 TLYS,D,20241029,4.07,4.17,3.98,4.06,48300 TM,D,20241029,176.5,177.15,175.64,176.03,357200 TME,D,20241029,11.9,12.03,11.54,11.56,5336300 TMHC,D,20241029,65.56,69.82,64.95,69.79,1673200 TMO,D,20241029,550.96,553.61,547.25,547.77,1638300 TNC,D,20241029,90,90.7,89.15,89.85,53200 TNET,D,20241029,82.67,86.9,82.28,86.83,948300 TNK,D,20241029,49.48,49.49,48.31,48.68,336300 TNL,D,20241029,48.15,48.97,48.09,48.76,474400 TOL,D,20241029,140.72,147.575,137.83,147.4,2003800 TOST,D,20241029,30,30.28,29.63,30.04,4071100 TPB,D,20241029,46.7,47.14,46.28,46.99,75800 TPC,D,20241029,26.55,26.81,25.8506,26.58,270900 TPH,D,20241029,39.6,40.82,38.66,40.81,1080100 TPL,D,20241029,1091.87,1108.9,1087.81,1108.9,48800 TPR,D,20241029,49.7,49.855,48.42,49.03,5148900 TPVG,D,20241029,6.73,6.73,6.61,6.63,252500 TPX,D,20241029,48.22,49.68,48.14,49.37,1688500 TPZ,D,20241029,18.58,18.6899,18.51,18.54,7400 TR,D,20241029,30.23,30.4548,29.63,29.64,96900 TRAK,D,20241029,19.1,19.29,18.825,19.18,47500 TRC,D,20241029,16.02,16.19,15.99,16.04,77100 TREX,D,20241029,70,71.03,65.57,70.63,5809900 TRGP,D,20241029,164.59,165.01,163.15,164.41,835700 TRI,D,20241029,166.4,167.1,166.13,166.54,289500 TRN,D,20241029,35.94,35.99,35.52,35.64,315800 TRNO,D,20241029,61.38,61.585,61,61.17,528900 TROX,D,20241029,12.25,12.3,12,12.09,778300 TRP,D,20241029,46.66,46.79,45.94,46.29,1338500 TRT-A,D,20241029,25.93,25.93,25.788,25.788,4300 TRT-B,D,20241029,25.31,25.38,25.31,25.35,2300 TRT-C,D,20241029,24.99,24.99,24.72,24.8,13400 TRT-D,D,20241029,24.44,24.49,24.4,24.41,19500 TRT-E,D,20241029,22.6,22.6,22.26,22.46,8100 TRT-P,D,20241029,19.25,19.48,19.2,19.48,19100 TRTX,D,20241029,8.33,8.375,8.21,8.32,465200 TRU,D,20241029,102.93,102.98,101.77,102.17,1510700 TRV,D,20241029,251.3,252.76,248.53,248.67,904800 TS,D,20241029,32.71,32.74,32.26,32.36,2290500 TSE,D,20241029,5.05,5.0603,4.77,4.95,389100 TSI,D,20241029,5.05,5.055,5,5,62900 TSLX,D,20241029,20.55,20.55,20.33,20.44,292900 TSM,D,20241029,194.39,198.79,193.6,196.94,13779100 TSN,D,20241029,58.93,59.04,58.24,58.37,2934000 TSQ,D,20241029,10,10.08,9.98,10,23900 TT,D,20241029,389.66,391.65,386.15,390.59,1608300 TTC,D,20241029,81.02,81.155,80.03,81.06,464800 TTE,D,20241029,64.66,64.81,63.96,64.03,1659900 TTI,D,20241029,3.17,3.18,2.95,2.95,2069200 TTP,D,20241029,44.32,44.678,44.29,44.43,1100 TU,D,20241029,16.07,16.11,15.9,16.02,3889200 TUYA,D,20241029,1.65,1.65,1.62,1.62,240200 TV,D,20241029,2.15,2.49,2.125,2.48,3210900 TVC,D,20241029,22.782,22.9439,22.73,22.9439,5800 TVE,D,20241029,22.62,22.75,22.51,22.69,11100 TWI,D,20241029,7.17,7.29,7.11,7.27,413700 TWLO,D,20241029,70.46,71.48,70.03,71.29,1733000 TWN,D,20241029,44.62,44.64,44.42,44.51,11700 TWO,D,20241029,12.66,12.73,11.95,11.97,5006700 TWO-A,D,20241029,24.83,24.84,24.6716,24.76,4200 TWO-B,D,20241029,24.6,24.65,24.53,24.64,5600 TWO-C,D,20241029,24.69,24.8,24.69,24.75,7900 TX,D,20241029,35.64,35.79,34.7,34.83,120100 TXNM,D,20241029,43.43,43.71,43.26,43.5,582100 TXO,D,20241029,19.3,19.37,18.92,19.17,30600 TXT,D,20241029,82.74,83.19,81.68,81.77,1248400 TY,D,20241029,32.95,33.2,32.95,33.16,19500 TY.P,D,20241029,47,47.55,47,47.55,500 TYG,D,20241029,40.25,40.63,39.8916,40.01,22500 TYL,D,20241029,605,616.81,605,613.48,317300 U,D,20241029,20.09,20.85,19.96,20.73,7604400 UA,D,20241029,8.02,8.215,7.91,8.05,2288000 UAA,D,20241029,8.68,8.91,8.57,8.72,10973500 UAN,D,20241029,68.39,74.99,66.85,70.16,97400 UBER,D,20241029,77.85,79.99,77.77,79.21,14469500 UBS,D,20241029,32.79,32.895,32.595,32.82,2122600 UCB,D,20241029,28.33,28.56,28.14,28.55,422400 UCB-I,D,20241029,24.82,24.8801,24.8,24.8501,4100 UDR,D,20241029,44.01,44.28,43.6,43.61,1657200 UE,D,20241029,22.04,22.29,22.04,22.13,567600 UFI,D,20241029,6.8,6.972,6.73,6.84,36100 UGI,D,20241029,24.72,24.83,24.505,24.51,1813300 UGP,D,20241029,3.73,3.75,3.63,3.67,2031400 UHA.B,D,20241029,66.5,67.19,66.32,66.8,226900 UHAL,D,20241029,71.81,72.92,71.81,72.43,112200 UHS,D,20241029,204,209.315,203.6,205.92,906000 UHT,D,20241029,39.28,39.88,39.28,39.65,86200 UI,D,20241029,255.87,262.73,255,262.73,41500 UIS,D,20241029,5.4,5.53,5.34,5.38,527600 UL,D,20241029,62.25,62.465,62.01,62.29,2270200 ULS,D,20241029,52.45,52.95,51.87,52.61,528500 UMC,D,20241029,7.44,7.445,7.34,7.41,15265900 UMH,D,20241029,18.77,18.86,18.66,18.85,209700 UMH-D,D,20241029,23.85,23.975,23.7501,23.9,25000 UNF,D,20241029,184.26,186.915,184.07,185.27,59200 UNFI,D,20241029,20.75,21.225,20.52,20.71,330300 UNH,D,20241029,562.82,567.68,560.655,562.13,2600400 UNM,D,20241029,61.63,62.025,61.37,61.63,1561500 UNMA,D,20241029,25.04,25.07,24.86,24.97,18800 UNP,D,20241029,232.11,234.38,231.4601,231.99,3682000 UP,D,20241029,2.24,2.24,2.1,2.15,459600 UPS,D,20241029,134.75,136.07,133.9701,134.31,3061700 URI,D,20241029,821.38,823.845,807.51,812.44,440200 USA,D,20241029,7.12,7.17,7.12,7.16,401000 USAC,D,20241029,22.2,22.23,21.94,22.23,244300 USB,D,20241029,48.42,48.7,48.06,48.22,7499800 USB-A,D,20241029,863,863,862.99,863,1300 USB-H,D,20241029,21.81,21.88,21.7,21.8622,55000 USB-P,D,20241029,24.84,24.94,24.71,24.83,34600 USB-Q,D,20241029,17.61,17.6313,17.46,17.6313,35400 USB-R,D,20241029,18.89,18.9626,18.8,18.92,47200 USB-S,D,20241029,21.59,21.6338,21.4482,21.57,46100 USFD,D,20241029,60.18,62.17,59.65,61.84,1977400 USM,D,20241029,61.86,62.855,61.38,61.8,123600 USNA,D,20241029,36.96,37.845,36.79,37.3,85000 USPH,D,20241029,81.57,81.93,81.29,81.48,90000 UTF,D,20241029,25.4,25.42,25.15,25.19,176700 UTI,D,20241029,16.62,17.05,16.55,17.05,311000 UTL,D,20241029,58.38,58.38,57.55,57.87,29200 UTZ,D,20241029,16.51,16.595,16.31,16.45,570400 UVE,D,20241029,19.93,20.25,19.86,20.1,223500 UVV,D,20241029,49.97,50.15,49.55,49.79,100500 UWM.W,D,20241029,0.24,0.2425,0.2,0.24,31900 UWMC,D,20241029,6.52,6.56,6.33,6.54,2919200 UZD,D,20241029,23.6,23.65,23.5,23.63,18000 UZE,D,20241029,22.56,22.61,22.46,22.46,29600 UZF,D,20241029,22.59,22.64,22.45,22.51,15600 V,D,20241029,284.27,285.7,281.35,281.88,7534700 VAC,D,20241029,79.04,80.28,78.88,79.75,293700 VAL,D,20241029,49.49,49.76,48.43,48.51,1262000 VAL.W,D,20241029,8.35,8.7,8.21,8.2352,29300 VALE,D,20241029,11.07,11.11,10.88,10.89,22045300 VATE,D,20241029,6.29,6.49,6.1601,6.27,44600 VBF,D,20241029,16.16,16.195,16.08,16.13,13200 VCV,D,20241029,10.22,10.22,10.14,10.19,127800 VEEV,D,20241029,211.63,215.83,211.18,213.85,523600 VEL,D,20241029,19.17,19.33,19.17,19.3,20000 VET,D,20241029,9.61,9.61,9.4,9.46,1058200 VFC,D,20241029,20.31,21.93,19.7,21.63,29999600 VGI,D,20241029,7.95,7.9751,7.93,7.94,32200 VGM,D,20241029,10.2,10.2,10.13,10.16,184800 VHC,D,20241029,6.47,6.47,6.2601,6.27,1500 VHI,D,20241029,35.85,36.1,35.19,35.52,15100 VICI,D,20241029,32.3,32.525,32.15,32.29,5000600 VIK,D,20241029,38.66,39.7,38.46,39.69,1678600 VIPS,D,20241029,14.73,14.86,14.48,14.57,2197500 VIST,D,20241029,52.04,52.1899,50.57,50.65,1397900 VIV,D,20241029,9.47,9.5,9.03,9.07,1734200 VKQ,D,20241029,9.94,9.95,9.86,9.94,78400 VLN,D,20241029,1.94,1.97,1.91,1.95,69600 VLO,D,20241029,130.91,131.24,127.08,127.88,3901700 VLRS,D,20241029,7.12,7.42,6.9,7.35,883700 VLT,D,20241029,11.34,11.39,11.28,11.29,7600 VLTO,D,20241029,103.6,103.79,102.53,103.49,1472400 VMC,D,20241029,256.9,260.87,254.47,259.55,1183000 VMI,D,20241029,323.37,323.37,318.8,319.74,90700 VMO,D,20241029,9.79,9.825,9.71,9.8,301100 VNCE,D,20241029,1.82,1.94,1.82,1.9,5700 VNO,D,20241029,43.2,43.27,42.66,42.79,921400 VNO-L,D,20241029,18.87,18.9,18.6197,18.82,19900 VNO-M,D,20241029,18.57,18.675,18.31,18.31,12200 VNO-N,D,20241029,18.73,18.79,18.3629,18.69,7900 VNO-O,D,20241029,16.98,17.18,16.74,16.9,31400 VNT,D,20241029,34.37,34.53,33.8,33.93,1488200 VOC,D,20241029,5.62,5.625,5.45,5.56,194700 VOTE,D,20241029,67.83,68.2001,67.83,68.09,25800 VOY-B,D,20241029,25.58,25.615,25.46,25.6,13500 VOYA,D,20241029,80.45,80.94,80.26,80.4,718900 VPG,D,20241029,23.5,24.38,23.34,24.18,83200 VPV,D,20241029,10.96,10.99,10.95,10.96,152400 VRE,D,20241029,16.87,16.93,16.68,16.73,212600 VRN,D,20241029,6.05,6.07,5.91,5.96,5352400 VRT,D,20241029,113,114.15,112.4,113.83,4019800 VRTS,D,20241029,225.4,225.4,221.9,223.94,44800 VSCO,D,20241029,28.89,29.475,28.44,28.5,1526400 VSH,D,20241029,17.78,18.065,17.78,18.02,1060200 VST,D,20241029,125.58,127.86,124.34,126.66,4738600 VSTO,D,20241029,43.75,43.97,43.72,43.9,346800 VSTS,D,20241029,14.02,14.185,13.95,14.1,925800 VTEX,D,20241029,6.85,7.07,6.77,6.93,492500 VTLE,D,20241029,26.71,27.02,26.12,26.32,664800 VTMX,D,20241029,25.09,25.52,24.71,24.91,86200 VTN,D,20241029,11.18,11.28,11.13,11.21,137900 VTOL,D,20241029,33.8,34.335,33.6,34.07,139900 VTR,D,20241029,65.21,66.34,64.955,66.03,2591200 VTS,D,20241029,24.71,24.96,24.52,24.94,112500 VVI,D,20241029,38.74,39.16,38.3,38.39,132200 VVR,D,20241029,3.89,3.89,3.84,3.86,715300 VVV,D,20241029,41.82,42.05,41.52,41.62,1307900 VVX,D,20241029,62.55,62.975,62.08,62.55,77000 VYX,D,20241029,12.98,13.305,12.92,13.21,715400 VZ,D,20241029,41.315,41.68,41.29,41.33,15072300 VZIO,D,20241029,11.11,11.21,11.1,11.12,2092300 W,D,20241029,43.8,44.1698,42.8,42.96,4073000 WAB,D,20241029,190.18,191.89,189.785,190.09,1035300 WAL,D,20241029,84.4,84.65,83.12,83.94,792000 WAL-A,D,20241029,20.43,20.4472,20.0301,20.15,68300 WAT,D,20241029,323.43,326.89,321.32,324.67,298000 WBS,D,20241029,52.2,52.4,51.64,51.9,771200 WBS-F,D,20241029,21.53,21.63,21.42,21.49,12600 WBS-G,D,20241029,24.51,24.7,24.51,24.7,2900 WBX,D,20241029,0.94,0.9593,0.9213,0.9579,139800 WBX.W,D,20241029,0.1143,0.15,0.1143,0.1144,12100 WCC,D,20241029,176.79,179.52,175.56,177.82,756300 WCC-A,D,20241029,25.98,26,25.97,26,9900 WCN,D,20241029,177.39,181.92,176.73,180.43,986900 WD,D,20241029,110.76,112.2399,110.76,111.95,83600 WDH,D,20241029,1.14,1.17,1.14,1.16,108900 WDI,D,20241029,15.07,15.13,14.87,14.87,350500 WDS,D,20241029,15.83,15.92,15.705,15.76,783000 WEA,D,20241029,10.98,11.06,10.95,11.01,41900 WEAV,D,20241029,13.47,13.7223,13.36,13.5,977800 WEC,D,20241029,96.38,96.565,95.24,95.33,1654500 WEL,D,20241029,11.86,11.9,11.86,11.86,400 WEL.W,D,20241029,0.0124,0.0124,0.0124,0.0124,300 WELL,D,20241029,133.62,137.73,133.4,137.34,4160300 WES,D,20241029,38.11,38.2,37.2,37.39,2460900 WEX,D,20241029,176.97,178.8,173.16,173.16,441600 WF,D,20241029,34.98,35.15,34.75,35.08,96700 WFC,D,20241029,65.49,66,65.24,65.3,13205400 WFC-A,D,20241029,20.95,21.07,20.9016,21,57800 WFC-C,D,20241029,19.75,19.9,19.61,19.81,76100 WFC-D,D,20241029,19.4,19.5,19.29,19.46,46400 WFC-L,D,20241029,1218.96,1222,1208,1222,7100 WFC-Y,D,20241029,24.85,25.03,24.76,24.99,56300 WFC-Z,D,20241029,20.94,21.05,20.82,21,163800 WFG,D,20241029,96.24,96.56,93.11,93.63,96100 WGO,D,20241029,55.16,58.2299,55,57.5,1213700 WH,D,20241029,89.5,89.665,88.25,89.27,822600 WHD,D,20241029,57.45,57.45,56.44,57.09,605000 WHG,D,20241029,14.77,15.86,14.77,15.63,16000 WHR,D,20241029,103,104.105,102.2,102.69,743000 WIA,D,20241029,8.23,8.29,8.2011,8.27,49700 WINN,D,20241029,26.15,26.52,26.15,26.46,56500 WIT,D,20241029,6.74,6.75,6.69,6.74,2663100 WIW,D,20241029,8.67,8.72,8.6501,8.71,157300 WK,D,20241029,78.36,80.285,77.97,79.84,319900 WKC,D,20241029,26.34,26.78,26.04,26.22,1009500 WLK,D,20241029,133.11,133.2,131.32,131.96,440700 WLKP,D,20241029,22.52,22.55,22.4,22.45,12700 WLTG,D,20241029,29.47,29.54,29.47,29.54,2300 WLY,D,20241029,49.3,50.495,49.22,50.37,125100 WLYB,D,20241029,49.29,49.29,49.29,49.29,300 WM,D,20241029,213.38,219.88,212.16,219.11,3231300 WMB,D,20241029,52.24,52.29,51.46,51.84,7903300 WMK,D,20241029,63.81,64.365,63.225,64.16,65400 WMS,D,20241029,149.1,151.82,147.215,151.63,421100 WMT,D,20241029,82.67,82.86,81.665,81.7,9682400 WNC,D,20241029,18.25,18.38,17.72,17.92,809600 WNS,D,20241029,48.01,48.685,47.44,48.3,333000 WOLF,D,20241029,15.255,15.975,15.18,15.45,6904700 WOR,D,20241029,39.31,39.42,38.7901,39.06,180300 WOW,D,20241029,5.09,5.215,5.06,5.16,290200 WPC,D,20241029,57.33,57.44,56.69,56.7,1377800 WPM,D,20241029,66.97,67.87,66.64,67.85,1540300 WPP,D,20241029,54.11,54.45,53.9953,54.33,101300 WRB,D,20241029,58.36,58.73,57.56,57.62,1703200 WRB-E,D,20241029,25.02,25.04,24.9214,24.9525,8600 WRB-F,D,20241029,23.07,23.1213,22.7656,22.985,10000 WRB-G,D,20241029,19.55,19.56,19.44,19.56,3400 WRB-H,D,20241029,19.67,19.69,19.42,19.49,18900 WRBY,D,20241029,17.12,17.155,16.71,16.92,742600 WS,D,20241029,39.86,40.4,39.22,39.63,208900 WSM,D,20241029,129.71,133.61,128.07,132.47,2328400 WSO,D,20241029,475.69,478.43,470,473.47,168000 WSR,D,20241029,14.16,14.25,14.14,14.16,137400 WST,D,20241029,310.4,318.54,308.88,318.41,1043300 WT,D,20241029,10.49,10.55,10.235,10.41,1556100 WTI,D,20241029,2.06,2.145,2.06,2.14,2297600 WTM,D,20241029,1813.85,1823.4,1810.858,1820.19,11000 WTRG,D,20241029,38.82,39.06,38.5,38.5,1195100 WTS,D,20241029,195.8,198.27,194.84,197.76,110400 WTTR,D,20241029,10.74,10.885,10.52,10.59,478800 WU,D,20241029,11.17,11.17,10.75,10.84,7567600 WWW,D,20241029,15.89,16.0375,15.6,15.69,672800 WY,D,20241029,31.56,31.71,30.505,30.88,7199200 X,D,20241029,38.45,40,37.85,39.46,5577800 XFL-A,D,20241029,25.16,25.16,24.98,24.98,3000 XFLT,D,20241029,6.9,6.9,6.87,6.89,568400 XHR,D,20241029,14.5,14.655,14.46,14.61,467600 XIN,D,20241029,3.8,3.935,3.8,3.85,12900 XOM,D,20241029,118.58,119.1719,117.0701,117.28,14731000 XPER,D,20241029,9.48,9.64,9.43,9.51,271100 XPEV,D,20241029,12.04,12.1,11.54,11.6,12289300 XPO,D,20241029,119.97,120.72,118.25,120.25,2054200 XPOF,D,20241029,12.47,12.87,12.47,12.59,340200 XPRO,D,20241029,13.16,13.26,12.81,13.25,1875500 XYF,D,20241029,6.71,6.82,6.4,6.56,23500 XYL,D,20241029,130.19,130.67,128.91,129.89,972100 YALA,D,20241029,4.24,4.32,4.21,4.3,77400 YELP,D,20241029,34.06,34.53,34.04,34.49,691500 YETI,D,20241029,35.54,35.885,35.2,35.67,1224500 YEXT,D,20241029,7,7.275,6.99,7.21,371600 YMM,D,20241029,9.23,9.29,9.075,9.13,6909400 YOU,D,20241029,36.27,37.01,36.03,37,1526200 YPF,D,20241029,25.52,25.6,24.75,24.84,1504200 YRD,D,20241029,6,6.01,5.56,5.67,151900 YSG,D,20241029,3.71,3.7801,3.65,3.72,293000 YUM,D,20241029,134.55,135.26,133.97,133.97,1487100 YUMC,D,20241029,44.74,45.15,44.48,44.49,2467300 ZBH,D,20241029,103.28,105.07,102.94,103.88,2152900 ZEPP,D,20241029,3.38,3.46,3.36,3.41,9400 ZETA,D,20241029,26.95,28.34,26.51,28.28,2915900 ZGN,D,20241029,7.94,8,7.75,7.89,887700 ZH,D,20241029,3.58,3.72,3.58,3.66,322100 ZIM,D,20241029,22.45,22.64,22.1,22.11,4344100 ZIP,D,20241029,9.09,9.52,9.08,9.46,477600 ZK,D,20241029,29,29.03,26.33,26.52,882800 ZKH,D,20241029,3.6,3.77,3.6,3.63,75200 ZTO,D,20241029,24.05,24.14,23.56,23.76,1954400 ZTR,D,20241029,5.95,5.95,5.86,5.87,521700 ZTS,D,20241029,182.01,184.405,181.04,181.27,1696000 ZUO,D,20241029,9.89,9.93,9.87,9.92,3821700 ZVIA,D,20241029,1.25,1.25,1.15,1.16,139100 ZWS,D,20241029,35.52,36.03,35.38,35.92,1397000