,,,,,,, A,D,20241030,131.66,134.11,131.14,131.49,1550500 AA,D,20241030,40.64,41.19,39.83,40.56,3993700 AAC.T,D,20241030,0.1986,0.215,0.17,0.215,412500 AACT,D,20241030,10.88,10.9,10.88,10.88,28000 AAM,D,20241030,10.04,10.04,10.02,10.02,24200 AAM.U,D,20241030,10.05,10.07,10.05,10.07,26100 AAP,D,20241030,36.08,37.105,35.77,35.95,2763300 AAT,D,20241030,27.87,28.44,27.57,27.79,324500 AB,D,20241030,37.65,37.9389,37.16,37.29,165500 ABBV,D,20241030,191.62,202.3499,188.545,201.5,10396300 ABCB,D,20241030,62.21,64.175,62.21,63.01,254800 ABEV,D,20241030,2.27,2.28,2.24,2.27,16625500 ABG,D,20241030,228.02,237.72,228.02,233.03,179500 ABM,D,20241030,53.57,54.26,53.57,53.68,312300 ABR,D,20241030,15.12,15.32,15.0534,15.07,1595700 ABR-D,D,20241030,19.76,19.92,19.7236,19.86,8500 ABR-E,D,20241030,20,20,19.64,19.64,1600 ABR-F,D,20241030,20.49,20.54,20.2862,20.4836,17600 ABT,D,20241030,112.64,114.735,112.5,114.45,5188000 AC,D,20241030,35.92,35.9444,35.41,35.8,7000 ACA,D,20241030,94.14,96.75,94.12,95.16,281500 ACCO,D,20241030,4.86,5.045,4.86,4.97,407300 ACEL,D,20241030,11.43,11.54,11.34,11.35,116400 ACH.W,D,20241030,0.38,0.38,0.36,0.376,89900 ACHR,D,20241030,3.41,3.48,3.26,3.28,16623600 ACI,D,20241030,18.1,18.255,17.99,18.23,3460700 ACM,D,20241030,108.18,109.98,107.3,107.37,608800 ACN,D,20241030,358,358.83,345.34,346.57,3916700 ACP,D,20241030,6.48,6.5,6.46,6.48,629200 ACP-A,D,20241030,24.47,24.47,24.465,24.47,2200 ACR,D,20241030,14.97,15.2,14.97,15.17,41100 ACR-C,D,20241030,24.91,24.95,24.82,24.86,17900 ACR-D,D,20241030,23.1799,23.1799,22.9,23.1399,3400 ACRE,D,20241030,6.39,6.53,6.39,6.47,281200 ACV,D,20241030,20.94,20.9999,20.79,20.83,40800 ADC,D,20241030,74.01,75.33,73.882,75.04,1201000 ADC-A,D,20241030,20.18,20.3,19.96,19.97,14600 ADCT,D,20241030,3.03,3.09,2.93,2.95,203900 ADM,D,20241030,56.4,57,55.47,55.53,2705200 ADNT,D,20241030,20.84,21.09,20.39,20.39,689900 ADT,D,20241030,7.34,7.45,7.32,7.37,5530600 ADX,D,20241030,22.06,22.09,21.9,21.96,331200 AEE,D,20241030,86.59,86.7865,86.005,86.61,1088300 AEFC,D,20241030,21.95,22.09,21.88,21.88,16700 AEG,D,20241030,6.31,6.38,6.31,6.33,3642600 AEM,D,20241030,88.79,89,87.01,88.24,2659900 AEO,D,20241030,20.07,20.5,19.88,19.89,2903700 AER,D,20241030,89.11,96.7,89.11,93.89,2140500 AES,D,20241030,16.6,16.65,16.37,16.42,11624200 AESI,D,20241030,20.25,20.645,19.82,19.84,730100 AEV.W,D,20241030,0.06,0.069,0.057,0.063,22100 AEVA,D,20241030,4.15,4.25,3.95,4,281100 AFB,D,20241030,11.17,11.24,11.16,11.22,67300 AFG,D,20241030,129.13,130.5,128.6,130.39,277700 AFGB,D,20241030,24.65,24.9399,24.5,24.5,6400 AFGC,D,20241030,22.53,22.6375,22.45,22.45,2100 AFGD,D,20241030,24.57,24.68,24.515,24.515,1300 AFGE,D,20241030,20.25,20.25,20.04,20.09,4200 AFL,D,20241030,109.95,110.81,109.55,110.09,2268800 AG,D,20241030,7.77,7.81,7.53,7.69,9467700 AGCO,D,20241030,99.46,101.88,99.46,100.51,691900 AGD,D,20241030,10.28,10.4,10.21,10.26,95300 AGI,D,20241030,21.07,21.1,20.575,20.96,1682100 AGL,D,20241030,2.37,2.5,2.355,2.46,3774200 AGM,D,20241030,184.58,187.5,184.58,186.11,42400 AGM-D,D,20241030,24.27,24.3333,24.25,24.25,1600 AGM-E,D,20241030,24.0994,24.0994,23.9101,24,2700 AGM-F,D,20241030,21.88,22.07,21.86,21.9,6500 AGM-G,D,20241030,20.54,20.84,20.54,20.75,3100 AGM.A,D,20241030,147.4,147.4,147.4,147.4,300 AGO,D,20241030,84.97,86.59,84.825,85.69,313200 AGR,D,20241030,35.73,35.77,35.69,35.7,573900 AGRO,D,20241030,11.57,11.59,11.36,11.54,794500 AGS,D,20241030,11.62,11.655,11.6,11.63,144000 AGX,D,20241030,132.72,137.9999,132.72,136.14,382600 AHH,D,20241030,10.92,11.085,10.92,10.95,376400 AHH-A,D,20241030,23.84,24.03,23.84,24.03,3400 AHL-C,D,20241030,26.21,26.33,26.02,26.23,6700 AHL-D,D,20241030,21.18,21.32,20.94,21,13800 AHL-E,D,20241030,21.21,21.36,21.1422,21.33,9700 AHR,D,20241030,26.36,27.14,26.325,26.98,1310000 AHT,D,20241030,6,7.15,6,6.92,55200 AHT-D,D,20241030,17.67,17.67,16.43,16.55,2100 AHT-G,D,20241030,14.725,14.725,14.54,14.54,600 AHT-H,D,20241030,14.62,14.62,14.62,14.62,400 AI,D,20241030,26.16,27.15,25.905,25.95,2198400 AIFD,D,20241030,28.2,28.2,27.89,27.94,5500 AIG,D,20241030,76.99,77.99,76.75,76.84,2763400 AIN,D,20241030,70.93,72.235,70.68,70.75,185500 AIO,D,20241030,22.37,22.75,22.37,22.64,121400 AIR,D,20241030,60.58,61.885,60.395,60.56,219300 AIT,D,20241030,235.22,238.81,235.22,236.21,192700 AIV,D,20241030,8.52,8.64,8.52,8.57,598100 AIZ,D,20241030,194.15,196.74,193.5,195.07,304000 AIZN,D,20241030,22.4,22.65,22.2941,22.2941,5000 AJG,D,20241030,285.25,286.67,283.52,284.48,556600 AJX,D,20241030,3.18,3.2199,3.11,3.11,136000 AKA,D,20241030,24.0001,24.58,22.88,23.8178,4100 AKO.A,D,20241030,13.69,13.69,13.08,13.08,6800 AKO.B,D,20241030,18.04,18.12,16.73,17.05,7200 AKR,D,20241030,24.39,24.75,24.295,24.59,1326100 AL,D,20241030,44.53,45.55,44.47,45.48,872600 ALB,D,20241030,96.41,99,95.4,95.52,1318200 ALB-A,D,20241030,45,46.32,45,45.46,66200 ALC,D,20241030,93.21,93.96,93.11,93.27,895000 ALE,D,20241030,64.22,64.31,63.98,64.01,336000 ALEX,D,20241030,18.96,19.28,18.95,19.02,310200 ALG,D,20241030,171.74,175.48,171,173.09,110000 ALIT,D,20241030,7.05,7.25,6.97,6.98,3623000 ALK,D,20241030,46.6,47.46,46.5,47.27,1879000 ALL,D,20241030,187.39,189.76,187.39,189.44,1469200 ALL-B,D,20241030,26.1699,26.2,26.1348,26.1695,11100 ALL-H,D,20241030,23.34,23.5081,22.92,23.01,144300 ALL-I,D,20241030,22.26,22.26,21.965,22.02,19200 ALL-J,D,20241030,27.56,27.6,27.41,27.43,84800 ALLE,D,20241030,139.35,140.61,138.36,139.05,1089500 ALLY,D,20241030,35.27,36.625,35.225,36.1,3332100 ALSN,D,20241030,105.65,109.3,103.59,108.08,1607800 ALT-A,D,20241030,25.94,25.94,25.725,25.725,2800 ALTG,D,20241030,6.4,6.715,6.4,6.53,146400 ALTM,D,20241030,5.42,5.43,5.335,5.35,18147600 ALUR,D,20241030,0.75,0.7693,0.7158,0.73,56600 ALV,D,20241030,94.67,95.77,94.41,94.81,612200 ALX,D,20241030,230.32,232.1,227.7,230,11100 AM,D,20241030,14.9,15.1,14.84,15,2466400 AMB.T,D,20241030,0.0707,0.0707,0.0707,0.0707,800 AMBC,D,20241030,11.44,11.61,11.405,11.5,316200 AMBP,D,20241030,3.76,3.83,3.71,3.72,2309500 AMC,D,20241030,4.44,4.65,4.43,4.56,9731200 AMCR,D,20241030,10.88,11.09,10.88,11.06,6753400 AME,D,20241030,167.11,168.96,166.65,168.91,1557600 AMG,D,20241030,195.54,199.52,195.325,196.32,177700 AMH,D,20241030,37.02,37.62,36.15,36.7,4774400 AMH-G,D,20241030,24.795,24.795,24.795,24.795,500 AMH-H,D,20241030,25.0999,25.0999,24.98,25.04,76600 AMN,D,20241030,40.4,40.68,39.28,39.42,532200 AMP,D,20241030,516.09,521.05,513.77,514.04,380900 AMP.V,D,20241030,0.1399,0.1499,0.1399,0.1499,394000 AMPS,D,20241030,3.56,3.67,3.55,3.59,692000 AMPX,D,20241030,1.53,1.6898,1.435,1.51,2337800 AMPY,D,20241030,6.67,6.79,6.61,6.71,179200 AMR,D,20241030,207.29,211.2,206.82,206.91,88000 AMRC,D,20241030,29.95,31.13,29.92,29.99,232400 AMT,D,20241030,213.59,217.1,212.4348,213.48,2437800 AMTB,D,20241030,21.45,22.06,21.29,21.48,383600 AMTD,D,20241030,1.34,1.3782,1.3,1.35,31900 AMTM,D,20241030,30.72,30.99,30.05,30.12,1004600 AMWL,D,20241030,9.5,9.8093,9.36,9.65,75400 AMX,D,20241030,16.05,16.145,15.79,15.85,1121900 AN,D,20241030,156.78,161.77,156.69,159.14,574300 ANET,D,20241030,400.44,401.27,393.91,396,1056700 ANF,D,20241030,138.66,139.85,136.215,136.54,1004100 ANG-A,D,20241030,25.1,25.16,25.09,25.16,116100 ANG-B,D,20241030,25.02,25.15,25.02,25.07,9700 ANRO,D,20241030,3.98,4.1349,3.9,4.03,662500 ANVS,D,20241030,9.57,9.78,9.39,9.55,230000 AOD,D,20241030,8.86,8.89,8.8,8.84,305200 AOMN,D,20241030,25,25.15,25,25.03,17200 AOMR,D,20241030,9.15,9.275,9.1,9.18,92000 AON,D,20241030,370.95,373.15,368.12,369.47,874900 AORT,D,20241030,26.5,27.24,26.475,26.63,134800 AOS,D,20241030,76.07,76.91,75.71,75.91,917500 AP,D,20241030,1.91,1.91,1.77,1.77,24600 APAM,D,20241030,45.13,46.15,44.47,45.18,684400 APD,D,20241030,315.57,315.57,311.92,312.77,1043000 APG,D,20241030,33.74,34.23,33.16,33.21,1663700 APH,D,20241030,68.5,68.86,67.815,68.36,6133700 APLE,D,20241030,15.14,15.38,15.13,15.25,1960500 APO,D,20241030,145.7,147.04,145.51,145.86,2456100 APO-A,D,20241030,77.84,77.995,77.5,77.5,934300 APOS,D,20241030,27.26,27.26,27.04,27.09,13100 APTV,D,20241030,68.63,70,68.26,69.07,3011000 AQN,D,20241030,4.84,4.88,4.785,4.87,5041300 AQNB,D,20241030,25.66,25.69,25.645,25.66,5600 AR,D,20241030,27.96,28.42,27.74,28.22,5310600 ARC,D,20241030,3.41,3.43,3.41,3.41,571900 ARCH,D,20241030,144.87,148.17,144.22,145.58,180400 ARCO,D,20241030,8.81,8.97,8.73,8.91,539400 ARDC,D,20241030,15,15.14,14.9512,15.12,64700 ARDT,D,20241030,18.6,18.85,18.24,18.47,98600 ARE,D,20241030,111.78,114.8,111.5,113.41,1527600 ARE-B,D,20241030,54.67,55.69,54.2,54.27,284500 ARES,D,20241030,170.99,171.67,168.88,169,1264800 ARG-A,D,20241030,24.9,24.92,24.8,24.8,18600 ARGD,D,20241030,22.2,22.2,22.2,22.2,300 ARI,D,20241030,8.87,9.025,8.845,8.92,1364500 ARIS,D,20241030,15.69,16.38,15.69,16.31,340400 ARL,D,20241030,13.57,14.13,13.3,13.71,60000 ARLO,D,20241030,10.75,10.94,10.55,10.63,720000 ARMK,D,20241030,38.19,38.48,38.125,38.29,1124500 AROC,D,20241030,20.27,20.5,20.075,20.15,1204400 ARR,D,20241030,19.06,19.16,18.94,19.01,2063700 ARR-C,D,20241030,23.18,23.4,23.18,23.31,10200 ARW,D,20241030,133.51,137.8,133.44,135.8,540800 AS,D,20241030,18.22,18.22,17.47,17.62,3457300 ASA,D,20241030,22.32,22.32,21.93,22.12,32800 ASAI,D,20241030,6.53,6.81,6.5,6.65,561300 ASAN,D,20241030,12.08,12.4801,12.08,12.23,1201200 ASB,D,20241030,23.63,24.31,23.53,24.02,1657400 ASB-E,D,20241030,22.68,22.7,22.2916,22.44,3500 ASB-F,D,20241030,21.57,21.84,21.5,21.5,6300 ASBA,D,20241030,24.74,24.7999,24.74,24.76,5100 ASC,D,20241030,14.05,14.17,13.85,14.12,614100 ASG,D,20241030,5.68,5.75,5.67,5.75,175200 ASGI,D,20241030,19.9,19.92,19.7732,19.81,113800 ASGN,D,20241030,94.69,95.78,94.265,94.43,315300 ASH,D,20241030,86.54,88,86.35,87.14,247700 ASIX,D,20241030,28.31,29.27,28.31,28.52,122600 ASPN,D,20241030,18.19,18.61,17.53,18.18,1757200 ASR,D,20241030,274.84,274.84,265.78,267.27,40200 ASX,D,20241030,10.02,10.05,9.79,9.8,8104100 ATC-D,D,20241030,25.25,25.25,25.19,25.19,2000 ATC-H,D,20241030,24.9,24.9,24.7,24.8,18800 ATEN,D,20241030,14.66,14.845,14.61,14.74,327700 ATGE,D,20241030,75.71,85.26,73.65,82.12,1105900 ATH-A,D,20241030,25.35,25.385,25.15,25.16,28100 ATH-B,D,20241030,22.62,22.67,22.17,22.17,10100 ATH-C,D,20241030,25.09,25.13,25.05,25.08,114300 ATH-D,D,20241030,19.57,19.65,19.32,19.32,46800 ATH-E,D,20241030,26.75,26.8799,26.54,26.69,92200 ATHM,D,20241030,28.98,29.31,28.6,29,301700 ATHS,D,20241030,25.54,25.64,25.455,25.605,63200 ATI,D,20241030,56.16,56.7699,54.13,54.21,3069900 ATIP,D,20241030,5.98,6.0319,5.4027,5.69,32100 ATKR,D,20241030,86.19,87.8,85.47,85.51,270200 ATMU,D,20241030,38.67,39.85,38.55,39.02,656800 ATO,D,20241030,141,141.55,139.22,139.62,540300 ATR,D,20241030,168.35,170.2,168.12,169.03,290300 ATS,D,20241030,29.71,30.82,29.6,30.8,105300 ATUS,D,20241030,2.54,2.59,2.4811,2.52,3201800 AU,D,20241030,29.22,29.22,28.47,28.63,2491500 AUB,D,20241030,37.93,38.95,37.93,38.35,852400 AUB-A,D,20241030,24.89,25.14,24.7501,24.99,15600 AUNA,D,20241030,6.98,7.13,6.98,7.08,9800 AVA,D,20241030,37.73,38.04,37.47,37.6,402100 AVAL,D,20241030,2.02,2.02,1.97,1.975,30700 AVB,D,20241030,227.5,229.07,225.7726,227.76,654300 AVD,D,20241030,5.36,5.48,5.27,5.36,297600 AVK,D,20241030,11.17,11.1942,11.11,11.15,182100 AVNS,D,20241030,19.62,21.275,18.535,18.58,333800 AVNT,D,20241030,48.67,49.915,48.47,48.52,669600 AVTR,D,20241030,22.29,22.535,22.255,22.46,9314200 AVY,D,20241030,205.93,209.19,205.14,207.76,522300 AWF,D,20241030,10.84,10.91,10.83,10.84,174700 AWI,D,20241030,140.53,143.07,140.32,140.37,239000 AWK,D,20241030,136.25,136.905,135.525,135.69,1329800 AWP,D,20241030,4.37,4.43,4.345,4.37,256700 AWR,D,20241030,82.81,83.375,82.29,82.38,126100 AX,D,20241030,65.66,68.39,65.66,66.49,354900 AXL,D,20241030,6.02,6.035,5.8,5.81,1799000 AXP,D,20241030,271,275.07,270.27,274.08,2152800 AXR,D,20241030,29.76,30.0025,29.3,29.9,6200 AXS,D,20241030,80.58,81.31,80.58,80.83,472600 AXS-E,D,20241030,22.34,22.55,22.31,22.31,58600 AXTA,D,20241030,38.29,38.77,37.555,38.32,5530100 AYI,D,20241030,302.29,305,300.2501,301.9,348300 AZEK,D,20241030,44.38,45.405,44.32,44.69,1124800 AZO,D,20241030,3065.79,3066.47,3012.4,3017.98,109800 AZUL,D,20241030,3.01,3.1,2.965,2.99,795400 AZZ,D,20241030,78.85,80.335,78.74,78.75,164800 B,D,20241030,46.75,46.81,46.74,46.78,402700 BA,D,20241030,152.51,156.91,152.51,154.29,50738300 BABA,D,20241030,98.21,99.8,97.58,98.7,10179900 BAC,D,20241030,41.71,42.9,41.64,42.31,38100500 BAC-B,D,20241030,25.57,25.57,25.41,25.41,51600 BAC-E,D,20241030,24.6,24.77,24.6,24.7287,18900 BAC-K,D,20241030,25.11,25.15,24.97,24.97,91700 BAC-L,D,20241030,1235.7,1249.88,1217.51,1222.02,20100 BAC-M,D,20241030,24.31,24.43,24.15,24.18,77500 BAC-N,D,20241030,22.59,22.715,22.43,22.44,80900 BAC-O,D,20241030,20,20.1999,19.85,19.89,151400 BAC-P,D,20241030,19,19.12,18.83,18.83,42500 BAC-Q,D,20241030,19.69,19.83,19.52,19.53,115200 BAC-S,D,20241030,22.06,22.19,21.88,21.89,76600 BAH,D,20241030,183.6,184.59,182.52,183.48,896700 BAK,D,20241030,6.16,6.255,6.125,6.13,191300 BALL,D,20241030,63.13,64.26,62.965,64.19,2283800 BALY,D,20241030,17.38,17.47,17.37,17.45,195700 BAM,D,20241030,53.43,54.2,53.2,53.8,1238600 BAN-F,D,20241030,24.06,24.4,24.06,24.14,17800 BANC,D,20241030,15.72,16.01,15.57,15.57,1621500 BAP,D,20241030,187.55,189.7824,185.61,187.29,181200 BARK,D,20241030,1.43,1.46,1.42,1.42,249700 BAX,D,20241030,35.8,36.19,35.71,35.86,2671800 BB,D,20241030,2.4,2.42,2.33,2.34,6557000 BBA.W,D,20241030,0.2098,0.2098,0.1798,0.19,12500 BBAI,D,20241030,1.74,1.76,1.68,1.68,2638600 BBAR,D,20241030,13.75,14.03,13.36,13.57,574600 BBD,D,20241030,2.57,2.59,2.55,2.57,29224100 BBDC,D,20241030,9.79,9.92,9.75,9.78,140600 BBDO,D,20241030,2.27,2.27,2.24,2.27,41900 BBN,D,20241030,16.53,16.6,16.36,16.53,639000 BBU,D,20241030,21.67,22.64,21.67,22,10900 BBUC,D,20241030,23.44,24.215,23.37,23.75,22000 BBVA,D,20241030,9.71,9.91,9.69,9.85,1257800 BBW,D,20241030,38.09,39.33,38.09,39,195000 BBWI,D,20241030,28.8,29.5,28.76,28.83,2912400 BBY,D,20241030,89.98,91.3156,89.57,90.41,2201700 BC,D,20241030,82.39,83.72,81.371,81.6,617700 BC-A,D,20241030,24.92,24.95,24.9,24.95,1500 BC-C,D,20241030,24.91,24.9456,24.88,24.9456,4600 BCAT,D,20241030,15.8,15.99,15.75,15.97,365300 BCC,D,20241030,131.44,137.63,131.44,134.37,263400 BCE,D,20241030,32.32,32.48,32.11,32.24,1537800 BCH,D,20241030,23.64,23.79,23.46,23.5,266200 BCO,D,20241030,103.71,105.68,103.455,103.7,151000 BCS,D,20241030,12.69,12.99,12.625,12.7,10030900 BCSF,D,20241030,16.64,16.95,16.64,16.86,189400 BCX,D,20241030,9.49,9.55,9.37,9.41,215400 BDC,D,20241030,118.32,120.59,117.45,117.68,277700 BDJ,D,20241030,8.81,8.84,8.77,8.81,364200 BDN,D,20241030,5.29,5.35,5.26,5.27,1155600 BDX,D,20241030,236,237.635,235.77,236.61,849400 BE,D,20241030,10,10.55,9.855,10.1,8674300 BEDU,D,20241030,1.99,2.03,1.86,1.86,2900 BEKE,D,20241030,21.78,22.605,21.7106,22.17,7400800 BEN,D,20241030,20.8,21.3,20.8,20.89,3467500 BEP,D,20241030,26.03,26.26,25.6601,25.8,422700 BEP-A,D,20241030,21.51,21.51,21.05,21.05,1400 BEPC,D,20241030,31.15,31.44,30.61,30.82,778100 BEPH,D,20241030,17.42,17.66,17.42,17.59,10500 BEPI,D,20241030,17.93,18.06,17.75,18,12300 BEPJ,D,20241030,25.5,25.6,25.47,25.52,6000 BERY,D,20241030,69.9,70.91,69.285,70.73,706300 BEST,D,20241030,2.7,2.71,2.69,2.71,6100 BF.A,D,20241030,46.36,46.6499,45.11,45.11,74700 BF.B,D,20241030,46.71,47.16,45.35,45.44,2751200 BFAC,D,20241030,11.13,11.13,11.13,11.13,100 BFAM,D,20241030,131.43,133.5,131.025,133.21,322400 BFH,D,20241030,50,52.27,50,50.97,425100 BFK,D,20241030,10.12,10.16,10.11,10.14,194500 BFL.W,D,20241030,0.08,0.08,0.0625,0.0712,10100 BFLY,D,20241030,1.89,2,1.81,1.84,1869700 BFS,D,20241030,39.51,39.8885,39.51,39.64,25600 BFS-E,D,20241030,23.3,23.35,23.144,23.144,2100 BFZ,D,20241030,11.74,11.7425,11.68,11.71,92100 BG,D,20241030,88.25,90.03,85.08,85.86,3393800 BGB,D,20241030,12.27,12.325,12.23,12.26,98800 BGH,D,20241030,15.22,15.265,15.0901,15.24,33800 BGR,D,20241030,12.82,12.98,12.82,12.93,85300 BGS,D,20241030,8.8,8.85,8.625,8.65,1120800 BGSF,D,20241030,7.68,7.76,7.39,7.42,16700 BGT,D,20241030,13.08,13.2,13,13.2,78100 BGX,D,20241030,12.65,12.705,12.65,12.68,40600 BGY,D,20241030,5.63,5.659,5.59,5.59,185700 BH,D,20241030,172.24,173,171.95,173,700 BH.A,D,20241030,841.55,841.55,841.55,841.55,100 BHC,D,20241030,8.09,8.405,8.09,8.17,2001700 BHE,D,20241030,44.95,46.21,44.685,45.42,258200 BHK,D,20241030,11.41,11.497,11.38,11.44,89600 BHLB,D,20241030,27.39,28.05,27.39,27.61,208200 BHP,D,20241030,56.45,56.955,56.06,56.42,1590700 BHR,D,20241030,2.91,3,2.91,2.92,126400 BHR-B,D,20241030,14,14.7475,13.7554,14.26,3300 BHV,D,20241030,10.95,10.99,10.95,10.9699,700 BHVN,D,20241030,50.5,51.3899,49.63,50.46,487000 BIGZ,D,20241030,7.57,7.69,7.57,7.65,512500 BILL,D,20241030,56.31,57.67,55.9178,57.21,913400 BIO,D,20241030,331.6,337.846,328.17,330.58,221900 BIP,D,20241030,34.48,35.1212,34.48,34.98,372400 BIP-A,D,20241030,20.09,20.18,20.09,20.15,900 BIP-B,D,20241030,19.5,19.5001,19.13,19.15,16800 BIPC,D,20241030,43.15,43.63,42.71,42.74,331400 BIPH,D,20241030,19.4,19.79,19.4,19.4,9000 BIPI,D,20241030,19.4,19.5,19.21,19.26,13400 BIPJ,D,20241030,25.47,25.47,25.405,25.41,11700 BIRK,D,20241030,47.59,48.39,46.67,46.73,811500 BIT,D,20241030,14.76,14.845,14.76,14.83,90300 BJ,D,20241030,84.64,85.63,84.5,84.94,632300 BK,D,20241030,76.5,76.95,75.71,75.93,4104000 BKD,D,20241030,6.23,6.375,6.22,6.33,843800 BKE,D,20241030,43.2,43.94,43.06,43.29,323500 BKH,D,20241030,60.08,60.65,59.51,59.57,489100 BKK.W,D,20241030,0.0909,0.1,0.0909,0.1,400 BKKT,D,20241030,11.07,11.52,10.82,11.08,60500 BKN,D,20241030,12.24,12.285,12.14,12.2,56900 BKS.W,D,20241030,0.0344,0.04,0.025,0.034,264700 BKSY,D,20241030,7.27,7.3,6.77,6.82,919100 BKT,D,20241030,11.88,11.92,11.8675,11.92,38000 BKU,D,20241030,35.32,36.74,35.32,35.72,504400 BKV,D,20241030,18.11,18.38,17.915,18.25,177500 BLCO,D,20241030,20.65,20.94,20.37,20.44,494100 BLD,D,20241030,354,366.13,352.65,355.97,269100 BLDR,D,20241030,171.6,175.73,170.57,172.88,1198600 BLE,D,20241030,10.73,10.7672,10.7,10.76,219500 BLK,D,20241030,985.52,997.9999,978.96,979.87,428000 BLND,D,20241030,3.45,3.58,3.45,3.48,1577500 BLW,D,20241030,14.23,14.35,14.165,14.34,91800 BLX,D,20241030,32.8,33.015,32.38,32.43,131000 BMA,D,20241030,78.9,80.5,76.6,78.03,236800 BME,D,20241030,40.5,40.5,40.033,40.28,45600 BMEZ,D,20241030,15.47,15.63,15.47,15.52,184600 BMI,D,20241030,205.01,205.95,203.77,204.96,177900 BML-G,D,20241030,22.9,22.97,22.8062,22.82,4600 BML-H,D,20241030,22.88,23.0299,22.7396,22.89,7300 BML-J,D,20241030,23.85,24.1099,23.8301,24.07,9400 BML-L,D,20241030,24.25,24.38,24.185,24.25,8900 BMN,D,20241030,24.73,25.01,24.58,25.01,16200 BMO,D,20241030,91.52,92.14,91.13,91.89,1911900 BMY,D,20241030,52.5,53.15,52.29,52.66,9654100 BN,D,20241030,53.31,54.52,53.31,54.04,1201100 BNED,D,20241030,9.7,9.96,9.52,9.69,115200 BNH,D,20241030,18.3,18.44,17.8301,18.19,11900 BNJ,D,20241030,17.51,17.65,17.31,17.47,20400 BNL,D,20241030,17.94,18.355,17.94,18.11,1302600 BNS,D,20241030,52.03,52.48,51.72,52.25,2768600 BNT,D,20241030,53.77,54.43,53.48,54.12,6400 BNY,D,20241030,10.63,10.68,10.49,10.57,57800 BOC,D,20241030,14.97,15.3,14.9,14.91,76200 BODI,D,20241030,6.6,6.79,6.3,6.43,15200 BOE,D,20241030,11.34,11.405,11.275,11.31,112900 BOH,D,20241030,72.67,74.06,72.02,72.25,330400 BOH-A,D,20241030,17.6,17.73,17.55,17.6788,4900 BOH-B,D,20241030,26.8,26.9199,26.68,26.69,25900 BOND,D,20241030,92.22,92.3843,91.9473,91.96,421500 BOOT,D,20241030,131.76,132.72,126.32,127.18,1701100 BORR,D,20241030,4.27,4.3,4.12,4.14,3209600 BOW,D,20241030,29.78,30.72,29.37,29.4,206800 BOWL,D,20241030,11.24,11.4,10.71,10.97,739800 BOX,D,20241030,32.01,32.46,31.97,32.14,736500 BP,D,20241030,29.24,29.5193,28.995,29.02,21972700 BPT,D,20241030,1.06,1.0691,1.04,1.05,86900 BR,D,20241030,214.57,215.55,212.32,212.5,456500 BRBR,D,20241030,65.72,66.95,65.44,66.81,1017900 BRC,D,20241030,72.5,73.27,71.67,71.76,275900 BRCC,D,20241030,3.12,3.2299,3.12,3.16,383000 BRDG,D,20241030,10.65,10.92,10.64,10.9,102000 BRFS,D,20241030,4.47,4.48,4.42,4.47,2398100 BRK.A,D,20241030,682960,686686,681394.7,682600.1,1100 BRK.B,D,20241030,454.67,457.6699,453.82,454.96,2692000 BRO,D,20241030,105.33,106.13,105.05,105.83,1611800 BROS,D,20241030,34.54,34.86,33.06,33.08,4009100 BRSP,D,20241030,5.45,6.285,5.4,6.21,2796100 BRT,D,20241030,16.5,16.8045,16.5,16.56,22900 BRW,D,20241030,7.5,7.52,7.475,7.5,144500 BRX,D,20241030,27.62,27.72,27.335,27.64,2513500 BSAC,D,20241030,20.06,20.06,19.65,19.68,359500 BSBR,D,20241030,4.84,4.92,4.83,4.91,2949800 BSIG,D,20241030,26.38,26.77,26.35,26.37,160900 BSL,D,20241030,14.14,14.16,14.09,14.15,47100 BSM,D,20241030,14.65,14.78,14.64,14.74,173600 BST,D,20241030,36.4,36.49,36.16,36.4,80200 BSTZ,D,20241030,20.07,20.3,20,20.07,142200 BSX,D,20241030,84.51,84.66,80.64,83.99,12004100 BTA,D,20241030,10.17,10.2284,10.16,10.2,16300 BTCM,D,20241030,2.83,2.93,2.69,2.85,41500 BTE,D,20241030,2.84,2.88,2.8014,2.86,8612200 BTI,D,20241030,34.525,34.57,34.26,34.36,7554500 BTO,D,20241030,33.71,34.48,33.71,34.14,35800 BTT,D,20241030,21.09,21.24,21.05,21.1,203500 BTU,D,20241030,24.83,25.34,24.64,24.69,2800300 BTZ,D,20241030,10.7,10.77,10.7,10.74,192600 BUD,D,20241030,63.16,63.7,62.9,62.91,1679200 BUI,D,20241030,23.43,23.43,23.28,23.31,48900 BUR,D,20241030,13.49,13.805,13.43,13.73,934500 BURL,D,20241030,254,259.15,253.09,257.38,795300 BUXX,D,20241030,20.31,20.31,20.28,20.29,135100 BV,D,20241030,16.31,16.8,16.31,16.68,295000 BVN,D,20241030,13.02,13.145,12.7,13.1,1314900 BW,D,20241030,2.42,2.465,2.36,2.37,705200 BW-A,D,20241030,14.26,14.49,14.24,14.28,6800 BWA,D,20241030,33.82,34.315,33.465,33.55,2907200 BWG,D,20241030,8.38,8.42,8.33,8.39,42900 BWLP,D,20241030,13,13.03,12.56,12.77,539100 BWMX,D,20241030,12.86,13.4139,12.742,13.12,21200 BWNB,D,20241030,22.22,22.22,22,22.22,2100 BWSN,D,20241030,23.98,23.98,23.33,23.98,10800 BWXT,D,20241030,125.12,126,124.27,124.85,649500 BX,D,20241030,169.84,173.26,169.69,171.54,2501100 BXC,D,20241030,107.7,119.105,107.7,112.88,154100 BXMT,D,20241030,18.5,18.9,18.45,18.64,1232800 BXMX,D,20241030,13.75,13.78,13.695,13.78,93400 BXP,D,20241030,85.32,85.785,81.755,82.75,2179900 BXSL,D,20241030,31.11,31.4,30.99,31.06,591300 BY,D,20241030,27.27,28.2,27.27,27.66,116400 BYD,D,20241030,71.08,72.22,70.32,70.39,1039000 BYM,D,20241030,11.5,11.5,11.39,11.42,36200 BYON,D,20241030,6.63,6.86,6.51,6.65,2602900 BZH,D,20241030,31.03,31.8,30.83,31.42,170100 C,D,20241030,64.2,65.23,64.14,64.5,11717600 C-N,D,20241030,30.4,30.58,30.2965,30.43,128600 CAAP,D,20241030,18.73,18.995,18.51,18.86,48000 CABO,D,20241030,337.51,343.565,336.89,336.89,47300 CACI,D,20241030,563.36,568.25,561.76,562.52,141300 CAD-A,D,20241030,22.7,22.79,22.62,22.62,7900 CADE,D,20241030,33.78,34.8499,33.78,34.09,1255300 CAE,D,20241030,18.63,18.875,18.58,18.78,405900 CAF,D,20241030,12.78,12.8899,12.78,12.81,15000 CAG,D,20241030,29.38,29.45,29.1629,29.43,4141600 CAH,D,20241030,109.7,109.895,106.98,107.89,2105100 CAL,D,20241030,30.64,31.05,30.39,30.62,574500 CALX,D,20241030,37.31,38.07,36.1245,36.25,681900 CANG,D,20241030,2.25,2.555,2.25,2.48,84300 CAPL,D,20241030,21.14,21.56,21.0096,21.41,41100 CARR,D,20241030,74.34,74.75,73.422,73.6,4332200 CARS,D,20241030,16.27,16.46,15.98,16,501400 CAT,D,20241030,374,388.26,367.2,379.24,4037400 CATO,D,20241030,6.58,6.6296,6.2,6.22,77100 CAVA,D,20241030,136.51,136.81,132.33,133.82,2132600 CB,D,20241030,289.67,290.57,283.05,283.64,1810900 CBL,D,20241030,26.68,26.98,26.55,26.79,65800 CBNA,D,20241030,21.2,22.8,21.2,22.19,128900 CBRE,D,20241030,130.88,133.65,130.88,132.02,1462800 CBT,D,20241030,108.71,111.01,108.68,110.24,341800 CBU,D,20241030,60.38,62.35,60.38,61.81,308600 CBZ,D,20241030,70.61,71.52,69.72,70.88,418500 CC,D,20241030,18.22,18.7,18.16,18.31,1583900 CCI,D,20241030,107,108.7531,107,107.81,2234300 CCIA,D,20241030,25.8,25.8016,25.75,25.75,3000 CCIF,D,20241030,8.19,8.24,8.1801,8.2,55700 CCJ,D,20241030,54.56,54.73,53.59,53.98,2824600 CCK,D,20241030,94.36,95.855,94.17,95.68,953500 CCL,D,20241030,21.92,22.3,21.72,22.16,23747300 CCM,D,20241030,7.95,7.95,7.55,7.55,400 CCO,D,20241030,1.53,1.55,1.49,1.5,947500 CCRD,D,20241030,13.89,14.15,13.83,13.98,27200 CCS,D,20241030,89.37,91.515,89.37,90.27,240500 CCU,D,20241030,11.32,11.32,11.01,11.02,199600 CCZ,D,20241030,60.3,60.9,60.225,60.9,10800 CDE,D,20241030,6.86,6.88,6.66,6.82,8950800 CDLR,D,20241030,26.89,27.15,26.68,26.87,29700 CDP,D,20241030,32.59,33.05,32.59,32.7,641200 CDR-B,D,20241030,15.65,16.3174,15.65,16.3174,600 CDR-C,D,20241030,14.32,14.35,14.15,14.15,4300 CDRE,D,20241030,37.18,37.46,36.4,36.46,118800 CE,D,20241030,126.33,129.07,125.39,127.02,757700 CEE,D,20241030,10.59,10.68,10.57,10.68,42000 CEIX,D,20241030,109.96,112.7,109.04,109.66,409500 CEPU,D,20241030,11.21,11.5,11.13,11.3,310700 CF,D,20241030,81.41,82.24,80.94,81.78,1405900 CFG,D,20241030,41.72,43.04,41.66,42.7,4102800 CFG-E,D,20241030,21.66,21.94,21.65,21.65,21400 CFG-H,D,20241030,27.2,27.32,27.14,27.14,24200 CFR,D,20241030,129.14,132.6,129.14,130.47,839800 CFR-B,D,20241030,20.41,20.418,20.1,20.1,3200 CGA,D,20241030,2.02,2.02,2.02,2.02,400 CGAU,D,20241030,7.37,7.37,7.12,7.26,604800 CGV,D,20241030,13.21,13.21,13.14,13.1508,15600 CHCT,D,20241030,17.75,19.22,17.75,18.94,503300 CHD,D,20241030,100.59,100.88,100.1,100.52,1298500 CHE,D,20241030,595,595,531.58,535.8,255300 CHGG,D,20241030,1.81,1.81,1.635,1.66,5636700 CHH,D,20241030,141.03,141.23,139.93,140.3,246100 CHM-A,D,20241030,23.87,24.0327,23.62,24,1400 CHM-B,D,20241030,24.65,24.77,24.64,24.64,20600 CHMI,D,20241030,3.28,3.37,3.27,3.33,196100 CHN,D,20241030,12.52,12.5536,12.48,12.52,13800 CHPT,D,20241030,1.27,1.29,1.25,1.25,7911500 CHT,D,20241030,37.88,37.99,37.81,37.82,83400 CHWY,D,20241030,26.33,26.97,26.3,26.51,2840200 CI,D,20241030,308,316.53,308,312.89,2412000 CIA,D,20241030,4.77,4.88,4.65,4.79,59200 CIB,D,20241030,31.49,32.82,31.05,32.38,454500 CICB,D,20241030,25.75,25.8,25.62,25.68,32000 CIEN,D,20241030,65.28,65.56,64.17,64.63,1384400 CIF,D,20241030,1.75,1.755,1.74,1.75,51200 CIG,D,20241030,1.96,1.96,1.92,1.95,1103300 CIG.C,D,20241030,2.49,2.4999,2.48,2.48,4700 CII,D,20241030,19.62,19.724,19.47,19.5,228100 CIM,D,20241030,15.63,15.965,15.5401,15.85,570900 CIM-A,D,20241030,24,24,23.41,23.86,7800 CIM-B,D,20241030,25.17,25.33,25.17,25.3,13600 CIM-C,D,20241030,23.4,23.41,23.35,23.35,19600 CIM-D,D,20241030,24.86,24.88,24.72,24.74,23000 CIMN,D,20241030,25.65,25.67,25.57,25.6699,3200 CIMO,D,20241030,25.68,25.81,25.68,25.72,9000 CINT,D,20241030,6.48,6.86,6.475,6.8,55800 CIO,D,20241030,5.44,5.54,5.39,5.39,109100 CIO-A,D,20241030,18.01,18.01,17.75,17.89,23300 CION,D,20241030,11.73,11.85,11.73,11.77,183900 CIVI,D,20241030,48.96,49.89,48.8,49.04,916200 CL,D,20241030,94.56,95.165,94.02,94.66,4551200 CLB,D,20241030,19.58,19.58,19.24,19.28,197600 CLB.W,D,20241030,0.32,0.3499,0.32,0.32,3200 CLBR,D,20241030,10.27,10.28,10.27,10.27,8700 CLCO,D,20241030,10.1,10.14,9.89,10.04,878900 CLD-A,D,20241030,23.62,23.8491,23.54,23.59,4600 CLDT,D,20241030,8.25,8.4,8.25,8.3,2058100 CLF,D,20241030,13.62,13.805,13.135,13.19,9534400 CLH,D,20241030,235,244.48,220.1,235.15,1440000 CLPR,D,20241030,6.49,6.79,6.4042,6.73,169700 CLS,D,20241030,69.55,70.81,67.66,69.78,2080700 CLVT,D,20241030,6.5,6.65,6.47,6.53,1989900 CLW,D,20241030,25.65,26.48,25.55,26.1,906500 CLX,D,20241030,156.42,157.67,155.28,156.51,2047600 CM,D,20241030,63.02,63.47,62.79,63.29,515700 CMA,D,20241030,62.59,65.015,62.59,64.47,2297600 CMBT,D,20241030,14.23,14.31,14.02,14.05,119400 CMC,D,20241030,54.46,55.66,54.335,54.39,828000 CMCM,D,20241030,4.59,4.67,4.465,4.57,16300 CMG,D,20241030,57.36,58,55.51,55.73,28560300 CMI,D,20241030,329.44,333.98,327.95,331.84,514900 CMP,D,20241030,12.9,12.965,12.38,12.94,433700 CMR-C,D,20241030,26.52,26.52,26.52,26.52,600 CMRE,D,20241030,13.24,13.55,13.08,13.21,342800 CMS,D,20241030,69.98,70.13,69.48,70.11,1966500 CMS-C,D,20241030,19.96,20.08,19.815,19.9,6100 CMSA,D,20241030,24.95,25.0402,24.89,24.89,2600 CMSC,D,20241030,24.57,24.7582,24.55,24.59,5400 CMSD,D,20241030,24.93,24.9489,24.7758,24.83,16600 CMTG,D,20241030,6.24,6.52,6.24,6.48,248100 CMU,D,20241030,3.53,3.55,3.52,3.54,50400 CNA,D,20241030,48.67,49.13,48.36,48.48,210200 CNC,D,20241030,60.49,62.34,60.49,61.78,6635400 CNF,D,20241030,1.31,1.31,1.06,1.15,56200 CNH,D,20241030,11.26,11.495,11.24,11.26,7123200 CNI,D,20241030,110.36,110.615,109.66,109.81,862800 CNK,D,20241030,29.73,30.69,29.5375,30.48,3499200 CNM,D,20241030,44.89,45.92,44.72,45.42,1536200 CNMD,D,20241030,64.6,65.812,64.55,65.26,532200 CNNE,D,20241030,19.35,19.6,19.2,19.24,210200 CNO,D,20241030,34.72,35.47,34.72,35.06,330500 CNO-A,D,20241030,21.4,21.4,21.4,21.4,300 CNP,D,20241030,29.57,29.63,29.055,29.26,3895300 CNQ,D,20241030,34.51,34.59,34.16,34.19,4469400 CNS,D,20241030,100.75,102.49,100.14,100.96,187100 CNX,D,20241030,34.89,35.39,34.46,35.11,2549600 COD-A,D,20241030,24.19,24.19,24.184,24.184,3300 COD-B,D,20241030,24.3,24.3899,24.3,24.38,5800 COD-C,D,20241030,24.5,24.5,24.3,24.38,13600 CODI,D,20241030,20.73,21.06,20.57,20.6,135500 COF,D,20241030,163.92,167.885,163.055,166.77,2787800 COF-I,D,20241030,20.94,21.07,20.85,20.94,57000 COF-J,D,20241030,19.85,19.99,19.78,19.82,67400 COF-K,D,20241030,19.58,19.705,19.58,19.585,3800 COF-L,D,20241030,18.5,18.6495,18.4,18.49,41900 COF-N,D,20241030,17.97,18.13,17.93,17.97,36800 COHR,D,20241030,97.15,98.12,95.58,97.18,1515800 COLD,D,20241030,25.75,26.13,25.7,25.91,1766400 COMP,D,20241030,5.39,5.6,5.39,5.56,5837800 CON,D,20241030,20.07,20.91,20.02,20.79,206100 COOK,D,20241030,3.1,3.3,3.0601,3.15,167100 COP,D,20241030,102.86,103.43,102.365,102.98,6413000 COR,D,20241030,231.28,231.7,228.565,229.48,1205400 COTY,D,20241030,7.67,7.88,7.63,7.64,3615400 COUR,D,20241030,7.09,7.14,6.955,7.05,1816700 CP,D,20241030,77.89,78.4,77.68,78.18,2085300 CPA,D,20241030,97,99.59,97,99.15,204100 CPAC,D,20241030,6.38,6.581,6.11,6.32,40100 CPAY,D,20241030,332.73,335.75,331.51,331.88,537100 CPF,D,20241030,28.82,28.97,26.72,26.76,300900 CPK,D,20241030,120.72,122.215,120.595,120.63,117100 CPNG,D,20241030,25.89,26.445,25.86,26.24,4442300 CPRI,D,20241030,20.22,20.38,19.27,19.46,11856500 CPS,D,20241030,13.4,13.663,13.4,13.61,72000 CPT,D,20241030,117.33,118.42,117.0101,117.36,666800 CQP,D,20241030,49.07,49.73,49.03,49.41,108000 CR,D,20241030,157.41,162.13,155.7,161.68,435200 CRBG,D,20241030,32.05,32.605,32.05,32.08,1935700 CRC,D,20241030,52.06,52.98,52.06,52.32,418800 CRD.A,D,20241030,11.54,11.675,11.4,11.48,26000 CRD.B,D,20241030,11.51,11.6699,11.47,11.47,1300 CRGY,D,20241030,12.22,12.475,12.15,12.44,1331700 CRH,D,20241030,93.4,96.82,93.22,95.96,4692200 CRI,D,20241030,55.77,56.83,55.3,55.6,1024800 CRK,D,20241030,12.05,12.48,11.9301,12.43,1815400 CRL,D,20241030,181.19,186.37,180.24,181.39,792200 CRM,D,20241030,297.07,299.54,296.35,296.4,2826500 CRS,D,20241030,161.86,164.885,159.31,159.57,586200 CRT,D,20241030,10.4,10.63,10.32,10.5,12200 CSAN,D,20241030,8.36,8.5,8.32,8.33,475200 CSL,D,20241030,417.63,425.51,417,422.16,298000 CSR,D,20241030,69.5,71.71,69.5,70.88,293900 CSTM,D,20241030,11.29,11.44,11.0125,11.32,2024200 CSV,D,20241030,32.58,33,32.3094,32.66,60600 CTA-A,D,20241030,60,60,60,60,600 CTBB,D,20241030,16.74,16.953,16.402,16.56,22800 CTDD,D,20241030,16.9,17.2074,16.5,16.67,22200 CTLT,D,20241030,58.62,59.25,58.52,58.97,1686200 CTO,D,20241030,19.4,19.94,19.39,19.52,676900 CTO-A,D,20241030,24.2,24.2,24.15,24.15,2800 CTOS,D,20241030,3.6,4.055,3.55,3.97,1305900 CTRA,D,20241030,23.98,24.36,23.83,24.13,5902900 CTRE,D,20241030,32.88,33.15,32.17,32.81,2853500 CTRI,D,20241030,18.32,19.07,18.21,18.81,489700 CTS,D,20241030,49.34,50.995,49.34,50.78,213500 CTV,D,20241030,1.87,1.99,1.87,1.95,174000 CTVA,D,20241030,60.94,62.38,60.94,61.57,3067500 CUB-E,D,20241030,25.56,25.7264,25.495,25.55,7200 CUB-F,D,20241030,25.19,25.32,25.19,25.32,3600 CUBB,D,20241030,21.11,21.11,20.5601,20.5601,1400 CUBE,D,20241030,47.64,48.41,47.64,48.27,1669600 CUBI,D,20241030,45.35,46.97,45.35,45.66,483200 CUK,D,20241030,19.82,20.1598,19.71,20.08,1630500 CULP,D,20241030,5.46,5.49,5.2,5.42,2400 CURB,D,20241030,23.19,23.78,22.98,23.41,503600 CURV,D,20241030,3.71,3.77,3.585,3.76,232000 CUZ,D,20241030,30.88,31.354,30.88,31.06,783300 CVE,D,20241030,16.61,16.755,16.41,16.67,10022000 CVE.W,D,20241030,11.5,12,11.5,11.97,1500 CVEO,D,20241030,25.16,25.34,24.07,25.19,184400 CVI,D,20241030,18.13,18.21,16.75,17.11,3441700 CVLG,D,20241030,51.51,52.83,51.23,51.31,37700 CVNA,D,20241030,210.38,213.98,207.2,207.31,5773900 CVS,D,20241030,56.26,56.8,56.16,56.39,8643000 CVX,D,20241030,149.08,149.65,147.66,148.05,5784000 CW,D,20241030,352.13,355.205,350.905,353.74,320700 CWAN,D,20241030,26.86,27.19,26.85,26.89,826900 CWE.A,D,20241030,24.13,26.26,24.13,26.1,393400 CWEN,D,20241030,26.13,27.93,26.13,27.77,1615900 CWH,D,20241030,23.12,23.85,22.51,22.73,956200 CWK,D,20241030,13.4,13.6952,13.4,13.58,1602000 CWT,D,20241030,51.08,51.725,51.045,51.29,765100 CX,D,20241030,5.22,5.33,5.19,5.24,10427000 CXE,D,20241030,3.79,3.82,3.74,3.79,271200 CXH,D,20241030,8.08,8.08,8.04,8.04,2400 CXM,D,20241030,7.52,7.64,7.37,7.37,2839800 CXT,D,20241030,55.61,56.69,55.55,55.61,180700 CXW,D,20241030,14.51,14.75,14.31,14.32,750700 CYD,D,20241030,11.8,11.864,11.69,11.71,4700 CYH,D,20241030,4.11,4.42,4.094,4.32,1925200 D,D,20241030,58.81,59.06,58.07,58.45,4086100 DAC,D,20241030,80.49,82.08,79.64,80.04,107700 DAL,D,20241030,57.12,59.07,57.12,58.46,11088900 DAN,D,20241030,8.99,9.07,8.33,8.39,7427400 DAO,D,20241030,5.2,5.21,5,5.02,95200 DAR,D,20241030,39.15,41,38.8,39.86,2599700 DAVA,D,20241030,25.45,25.715,24.67,24.74,475800 DAY,D,20241030,63,71.58,61.51,70.08,4397600 DB,D,20241030,16.64,16.89,16.63,16.75,1619200 DBD,D,20241030,47.03,47.73,47.03,47.55,170900 DBI,D,20241030,5.38,5.52,5.29,5.32,1058400 DBL,D,20241030,15.23,15.31,15.21,15.27,31700 DBR-H,D,20241030,25.36,25.36,24.69,24.69,2700 DBR-I,D,20241030,25.1,25.1,24.98,24.98,5000 DBR-J,D,20241030,24.95,24.9566,24.85,24.85,3700 DBRG,D,20241030,16.41,16.79,16.12,16.13,1874100 DCF,D,20241030,9.13,9.2,9.13,9.17,14100 DCI,D,20241030,74.19,74.78,73.51,73.69,473500 DCO,D,20241030,61.49,62.92,61.49,61.69,32700 DD,D,20241030,83.4,84.37,83.13,83.27,1372700 DDD,D,20241030,3.17,3.245,3.02,3.02,1834900 DDL,D,20241030,3.93,4.14,3.78,4.02,1064700 DDS,D,20241030,376.06,386.59,376.06,377.07,90500 DDT,D,20241030,25.84,25.915,25.84,25.915,700 DE,D,20241030,402.66,408.14,401.3285,404.69,785000 DEA,D,20241030,13.75,13.96,13.75,13.77,359600 DEC,D,20241030,11.87,12.18,11.86,12.06,276300 DECK,D,20241030,169.61,170.3999,167.59,169.52,1711600 DEI,D,20241030,18.1,18.39,18.01,18.26,978500 DELL,D,20241030,130.99,133.9699,125.44,129.4,17073700 DEO,D,20241030,128.28,129.15,127.6,127.75,567200 DESP,D,20241030,14.65,14.88,14.49,14.5,581900 DFH,D,20241030,30,31.795,29.54,31.15,352700 DFIN,D,20241030,63.21,64.18,63.21,63.88,130900 DFP,D,20241030,20.25,20.326,20.22,20.31,57300 DFS,D,20241030,151.4,156.48,151.04,154.5,1302600 DG,D,20241030,79.87,80.4761,78.82,78.94,3071800 DGX,D,20241030,155.5,156.655,153.55,155.93,660900 DHF,D,20241030,2.57,2.58,2.57,2.57,177000 DHI,D,20241030,166.3,171.77,166.28,169.29,4408800 DHR,D,20241030,242.14,244.419,241.1,242.32,2553400 DHT,D,20241030,10.51,10.553,10.27,10.29,1574600 DHX,D,20241030,1.75,1.8,1.7,1.75,74300 DIAX,D,20241030,14.73,14.7938,14.6623,14.74,34700 DIN,D,20241030,30.97,31.34,30.78,31,295300 DINO,D,20241030,40.98,41.22,40.48,40.82,2488100 DIS,D,20241030,95.7,96.71,94.94,95.08,7718200 DIVY,D,20241030,26.3209,26.385,26.3209,26.3579,2800 DK,D,20241030,16.15,16.33,15.93,16.02,887900 DKL,D,20241030,38.65,38.72,38.32,38.55,121900 DKS,D,20241030,201.92,204.49,200.44,200.88,559200 DLB,D,20241030,73.34,74.27,73.18,73.4,229900 DLN-A,D,20241030,25.7,26,25.66,25.67,6100 DLN-B,D,20241030,26.39,26.45,26.39,26.45,1100 DLNG,D,20241030,3.75,3.8,3.7,3.78,10000 DLR,D,20241030,183.21,184.63,181.13,182.17,2079200 DLR-J,D,20241030,23.87,24,23.87,23.88,8200 DLR-K,D,20241030,25.07,25.17,25.02,25.03,11500 DLR-L,D,20241030,23.65,23.8139,23.51,23.51,21400 DLX,D,20241030,19.1,19.645,19.1,19.36,188200 DLY,D,20241030,15.64,15.8,15.58,15.78,137100 DM,D,20241030,4.9,4.92,4.9,4.9,173100 DMA,D,20241030,8.65,8.7,8.62,8.66,4100 DMB,D,20241030,10.65,10.69,10.65,10.67,40700 DMO,D,20241030,11.93,11.9899,11.87,11.91,42800 DNA,D,20241030,7.96,8.39,7.84,7.84,506000 DNB,D,20241030,10.89,11.06,10.8,10.84,1950400 DNMR,D,20241030,0.36,0.3712,0.3261,0.3301,980200 DNOW,D,20241030,11.69,11.88,11.62,11.64,2489900 DNP,D,20241030,9.65,9.65,9.56,9.57,437900 DOC,D,20241030,22.59,22.92,22.52,22.72,6978000 DOCN,D,20241030,41.15,41.47,40.86,40.95,852100 DOCS,D,20241030,42,42.45,41.74,41.99,817100 DOLE,D,20241030,15.8,16.11,15.8,16.03,399300 DOUG,D,20241030,2.05,2.175,2.01,2.1,620500 DOV,D,20241030,191.72,194.32,191.11,192.99,889100 DOW,D,20241030,49.4,50.14,49.14,49.34,4775700 DPG,D,20241030,11.46,11.59,11.32,11.37,73500 DPZ,D,20241030,409.7,417,408,410.02,471200 DQ,D,20241030,24.01,25.2,22.25,22.26,4472600 DRD,D,20241030,12.49,12.49,12.07,12.25,199400 DRH,D,20241030,8.83,8.98,8.83,8.89,1213300 DRH-A,D,20241030,25.9,25.95,25.9,25.95,700 DRI,D,20241030,162.81,163.525,159.78,160.21,761600 DRLL,D,20241030,28.01,28.244,28,28.02,34300 DSL,D,20241030,12.4,12.55,12.39,12.55,414000 DSM,D,20241030,5.99,6.04,5.97,6.04,85900 DSMC,D,20241030,35.04,35.25,35.04,35.11,900 DSTX,D,20241030,24.51,24.62,24.5,24.55,1300 DSU,D,20241030,10.83,10.88,10.81,10.86,152000 DSX,D,20241030,2.23,2.24,2.17,2.18,1400500 DSX-B,D,20241030,26.59,26.6,26.58,26.59,800 DSX.W,D,20241030,0.2401,0.275,0.1701,0.2097,150100 DT,D,20241030,55,55.72,54.94,55.06,1621300 DTB,D,20241030,20.46,20.62,20.3701,20.38,10200 DTC,D,20241030,1.35,1.35,1.29,1.3,121900 DTE,D,20241030,124.78,125,123.5,124.14,1002900 DTF,D,20241030,11.17,11.22,11.17,11.2044,7200 DTG,D,20241030,20.93,21.03,20.8,20.8,6400 DTM,D,20241030,88.3,91.5025,88.3,90.93,1080800 DTW,D,20241030,23.93,24.1305,23.87,23.92,29000 DUK,D,20241030,115.03,115.27,113.82,114,2480000 DUK-A,D,20241030,25.17,25.3226,25.1625,25.24,40000 DUKB,D,20241030,25.13,25.2,25.014,25.14,11000 DV,D,20241030,17.31,17.755,17.06,17.11,1777000 DVA,D,20241030,148.02,150,138,141.22,3294900 DVN,D,20241030,38.42,38.85,38.16,38.35,6318600 DX,D,20241030,12.36,12.445,12.35,12.39,1482300 DX-C,D,20241030,25.3531,25.3531,25.3531,25.3531,700 DXC,D,20241030,20.85,21.24,20.7128,20.78,602900 DXYZ,D,20241030,11.41,11.5399,11.05,11.36,139600 DY,D,20241030,180,181.89,171.97,172.85,622600 E,D,20241030,30.42,30.51,30.27,30.27,228300 EAF,D,20241030,2,2.05,1.82,1.83,1858800 EAI,D,20241030,22.81,22.97,22.81,22.85,12500 EARN,D,20241030,6.65,6.7,6.61,6.65,644400 EAT,D,20241030,104,106.21,101.15,104.25,3076500 EB,D,20241030,3.18,3.32,3.15,3.16,724500 EBF,D,20241030,20.52,20.77,20.41,20.43,128900 EBR,D,20241030,6.57,6.6799,6.57,6.64,544000 EBR.B,D,20241030,7.26,7.34,7.26,7.34,2100 EBS,D,20241030,9.27,9.892,9.205,9.6,860800 EC,D,20241030,8,8.03,7.8,7.81,2837800 ECAT,D,20241030,17.26,17.36,17.18,17.34,216300 ECC,D,20241030,9.52,9.5568,9.52,9.55,812400 ECC-D,D,20241030,19.92,19.99,19.91,19.92,75700 ECCC,D,20241030,23.09,23.15,23.09,23.12,1200 ECCF,D,20241030,24.935,24.98,24.82,24.9787,4600 ECCV,D,20241030,23.08,23.08,22.895,22.92,12800 ECCW,D,20241030,24.38,24.6794,24.38,24.66,1200 ECCX,D,20241030,24.72,24.755,24.7,24.7,1500 ECG.P,D,20241030,51.29,53.21,50.31,53.03,20000 ECL,D,20241030,254.73,257,252.32,252.6,1322600 ECO,D,20241030,27.51,27.98,26.84,26.84,360900 ECVT,D,20241030,6.26,6.465,6.26,6.37,836400 ED,D,20241030,103.14,103.395,102.195,102.72,1641300 EDD,D,20241030,4.65,4.72,4.64,4.72,186400 EDF,D,20241030,5.05,5.15,5.035,5.14,131900 EDN,D,20241030,27.65,28.755,27.33,27.8,243600 EDR,D,20241030,29.17,29.41,29.12,29.41,1280900 EDU,D,20241030,61.8,63.72,61.66,62.99,949900 EE,D,20241030,23.48,23.735,23.375,23.65,213000 EEA,D,20241030,8.92,8.92,8.82,8.84,5600 EEX,D,20241030,4.3,4.67,4.0775,4.11,162700 EFC,D,20241030,12.55,12.6,12.45,12.45,732000 EFC-A,D,20241030,25.16,25.16,25.0201,25.09,2600 EFC-B,D,20241030,22.67,22.77,22.67,22.77,800 EFC-C,D,20241030,25.7,25.72,25.4775,25.4775,600 EFC-D,D,20241030,23.1,23.19,23.04,23.19,2600 EFC-E,D,20241030,25.42,25.4399,25.39,25.39,2400 EFR,D,20241030,12.72,12.76,12.7001,12.74,39600 EFT,D,20241030,13.04,13.12,12.96,13.01,121800 EFX,D,20241030,268.45,273.42,267.92,269.32,855100 EFXT,D,20241030,6.45,6.48,6.37,6.44,132400 EG,D,20241030,376,383.06,375.41,380,385100 EGF,D,20241030,9.84,9.84,9.6248,9.64,2600 EGO,D,20241030,18.04,18.04,17.56,17.96,2097800 EGP,D,20241030,174.54,176.57,173.8,174.09,347200 EGY,D,20241030,5.33,5.42,5.3083,5.35,643200 EHAB,D,20241030,6.92,7.01,6.92,6.98,234100 EHC,D,20241030,99.78,101.56,99.08,101.34,1205600 EHI,D,20241030,6.74,6.76,6.645,6.652,139600 EIC,D,20241030,15.57,15.75,15.49,15.74,174300 EICA,D,20241030,23.86,23.8601,23.85,23.8601,2100 EICB,D,20241030,25,25,24.89,24.9335,1600 EICC,D,20241030,25.06,25.06,25,25,15300 EIG,D,20241030,47.98,48.47,47.79,47.94,126700 EIIA,D,20241030,24.9,24.9,24.82,24.89,21200 EIX,D,20241030,82.19,84.4,81.8,83.24,2473300 EL,D,20241030,88,88.965,86.55,87.15,4669300 ELAN,D,20241030,12.49,12.78,12.46,12.78,4544700 ELC,D,20241030,22.64,22.805,22.64,22.68,15100 ELF,D,20241030,112.14,113.88,109.01,109.22,1742300 ELME,D,20241030,17.03,17.31,17.03,17.2,302400 ELP,D,20241030,6.85,6.855,6.755,6.82,431000 ELPC,D,20241030,6.04,6.04,5.97,6.02,1600 ELS,D,20241030,69.07,70.35,69.07,70.1,1096200 ELV,D,20241030,410.62,415.1,409.42,410.76,1930400 EMD,D,20241030,9.72,9.7799,9.71,9.73,252700 EME,D,20241030,431.99,438.56,431.2942,431.77,369900 EMF,D,20241030,13.09,13.11,13.02,13.03,15400 EMN,D,20241030,105.32,106.8992,104.84,104.99,693200 EMO,D,20241030,42.75,43.56,42.75,43.02,44400 EMP,D,20241030,22.9,22.91,22.7241,22.76,11100 EMR,D,20241030,108.41,109.96,108.365,109.02,2345400 ENB,D,20241030,40.45,40.635,40.24,40.59,2371000 ENFN,D,20241030,9.24,9.33,8.98,9.01,192800 ENIC,D,20241030,2.73,2.77,2.69,2.72,344300 ENJ,D,20241030,23.4571,23.4571,23.24,23.24,900 ENLC,D,20241030,14.82,14.94,14.72,14.9,2722100 ENO,D,20241030,24.63,24.64,24.46,24.46,1200 ENOV,D,20241030,40.35,42.83,40.05,42.06,1195400 ENR,D,20241030,32.42,32.82,32.28,32.49,410200 ENS,D,20241030,99.45,100.12,98,98.05,198100 ENV,D,20241030,62.75,62.83,62.75,62.76,218000 ENVA,D,20241030,87.01,89.88,87.01,88.12,262200 ENZ,D,20241030,1.16,1.19,1.1398,1.15,331000 EOD,D,20241030,4.85,4.88,4.85,4.88,125500 EOG,D,20241030,121.47,121.47,120.35,120.52,2467000 EOI,D,20241030,20.25,20.55,20.1962,20.44,92000 EOS,D,20241030,22.31,22.4,22.28,22.35,72000 EOT,D,20241030,17.5,17.65,17.5,17.65,51600 EP-C,D,20241030,48.165,48.165,48.165,48.165,100 EPAC,D,20241030,44.46,44.76,43.88,43.91,323900 EPAM,D,20241030,192.33,195.07,188.97,189.11,340800 EPC,D,20241030,35.25,36.4,35.22,35.99,449400 EPD,D,20241030,29.21,29.39,29.1033,29.26,4714400 EPR,D,20241030,47.04,47.58,46.8801,47.54,428700 EPR-C,D,20241030,21.715,21.778,21.6,21.7101,19300 EPR-E,D,20241030,29.82,29.9385,29.82,29.88,1300 EPR-G,D,20241030,21.87,22.26,21.84,22.045,13400 EPRT,D,20241030,32.29,32.66,32.21,32.26,817300 EQBK,D,20241030,44.43,44.49,43.235,43.32,48800 EQC,D,20241030,19.92,20.075,19.88,19.91,1461600 EQC-D,D,20241030,25.4,25.41,25.36,25.3701,3500 EQH,D,20241030,45.87,46.48,45.66,46.19,2171300 EQH-A,D,20241030,22.8,22.97,22.74,22.79,40600 EQH-C,D,20241030,19.06,19.15,18.92,18.92,20600 EQNR,D,20241030,24.68,24.785,24.52,24.58,3257600 EQR,D,20241030,74.13,74.69,73.77,73.95,1660900 EQS,D,20241030,1.32,1.34,1.3,1.3,800 EQT,D,20241030,37.28,38.83,37.1,38.57,9989200 EQV,D,20241030,9.92,9.93,9.92,9.92,572700 EQV.W,D,20241030,0.1837,0.2,0.1837,0.2,64000 ERJ,D,20241030,34.5,35.02,34.03,34.19,1253200 ERO,D,20241030,19.29,19.29,18.691,18.98,192400 ES,D,20241030,64.95,65.64,64.68,65.49,2212300 ESAB,D,20241030,124.99,127.33,122.59,125.43,537900 ESE,D,20241030,128.18,131.07,128.18,129.53,71800 ESI,D,20241030,27.96,28.075,27.58,27.61,1420900 ESNT,D,20241030,60.82,61.76,60.755,61,773000 ESRT,D,20241030,10.76,10.945,10.74,10.78,506600 ESS,D,20241030,298,298.695,292,294.02,470700 ESTC,D,20241030,81.06,83.03,80.97,80.98,691300 ET,D,20241030,16.42,16.52,16.37,16.47,9516700 ET-I,D,20241030,11.96,11.96,11.875,11.95,20700 ETB,D,20241030,14.43,14.4786,14.395,14.46,40800 ETD,D,20241030,29.39,30.12,29.37,29.4,263300 ETG,D,20241030,19.01,19.13,18.96,19,79600 ETI.P,D,20241030,24.34,24.5,24.3383,24.38,1100 ETJ,D,20241030,9.21,9.28,9.18,9.24,120700 ETN,D,20241030,344.65,346.69,340.855,342.81,2258100 ETO,D,20241030,25.87,25.89,25.75,25.83,17300 ETR,D,20241030,134.87,135.25,133.7,134.4,2395900 ETV,D,20241030,13.87,13.95,13.7802,13.95,106900 ETW,D,20241030,8.48,8.54,8.4648,8.52,270800 ETW.W,D,20241030,0.0842,0.089,0.0826,0.0849,1100 ETWO,D,20241030,3.02,3.105,2.99,3,1964700 ETX,D,20241030,18.51,18.58,18.51,18.55,9500 ETY,D,20241030,14.63,14.75,14.62,14.73,242900 EVC,D,20241030,2.3,2.37,2.27,2.31,160400 EVE.T,D,20241030,0.115,0.1495,0.1125,0.1386,5200 EVEX,D,20241030,3.29,3.3762,3.21,3.21,246400 EVF,D,20241030,6.2,6.22,6.2,6.21,24400 EVG,D,20241030,11.07,11.2,11.07,11.17,54600 EVH,D,20241030,22.9,24.4,22.9,24.14,1730800 EVN,D,20241030,10.44,10.47,10.41,10.47,137600 EVR,D,20241030,265.63,270.945,265.03,265.07,299600 EVRI,D,20241030,13.35,13.4,13.33,13.33,524600 EVT,D,20241030,24.21,24.32,24.14,24.28,113500 EVT.W,D,20241030,0.0125,0.0236,0.0125,0.0205,7900 EVTC,D,20241030,32.09,32.8,32.0201,32.24,407000 EVTL,D,20241030,5.47,5.57,5.13,5.19,43500 EVTR,D,20241030,50.69,50.7569,50.5743,50.6,138800 EW,D,20241030,68.52,70.65,66.15,68.63,8123800 EXG,D,20241030,8.43,8.45,8.39,8.41,361700 EXK,D,20241030,5.46,5.46,5.22,5.29,5136500 EXP,D,20241030,283.63,291.85,283.325,288.33,293700 EXPD,D,20241030,118.89,120.81,118.89,119.55,724500 EXR,D,20241030,164.64,168.9525,163.69,164.74,1525100 EXTO,D,20241030,4.35,4.35,4.1102,4.16,15100 F,D,20241030,10.395,10.53,10.33,10.47,48853700 F-B,D,20241030,25.08,25.19,25.08,25.17,16500 F-C,D,20241030,24.48,24.6,24.29,24.34,28600 F-D,D,20241030,25.68,25.72,25.48,25.48,25100 FAF,D,20241030,63.9,65.36,63.885,64.67,754900 FBIN,D,20241030,83.68,84.86,83.02,84.03,1035000 FBK,D,20241030,49.73,51.625,49.5785,50.38,137300 FBMS,D,20241030,33.8,34.93,33.8,34.07,122900 FBP,D,20241030,19.29,19.74,19.26,19.4,639900 FBR-E,D,20241030,23.34,23.46,23.28,23.31,5500 FBRT,D,20241030,13.13,13.425,13.13,13.36,316900 FC,D,20241030,40,40.975,40,40.11,19500 FCF,D,20241030,16.72,17.13,16.1,16.88,673100 FCN,D,20241030,200.5,204.27,199.71,200.74,357200 FCPT,D,20241030,27.98,28.29,27.83,27.88,641100 FCRX,D,20241030,24.5463,24.5463,24.5463,24.5463,200 FCT,D,20241030,10.35,10.43,10.32,10.42,76100 FCX,D,20241030,46.28,46.35,45.565,45.97,9017100 FDP,D,20241030,29.05,29.35,28.91,29.09,195000 FDS,D,20241030,460.71,464.39,453.52,453.8,212200 FDX,D,20241030,274.08,278.54,273.91,274.08,1197100 FE,D,20241030,43.06,43.06,41.885,42.17,5933700 FEDU,D,20241030,11.82,12.15,11.82,12.005,800 FENG,D,20241030,2.86,2.86,2.86,2.86,3900 FERG,D,20241030,195.36,198.825,194.57,197.06,1047100 FET,D,20241030,14.13,14.2,13.95,14.02,26600 FF,D,20241030,6.04,6.19,6.04,6.06,205300 FFA,D,20241030,20.31,20.33,20.21,20.27,17300 FFC,D,20241030,15.82,15.925,15.82,15.88,70600 FFWM,D,20241030,7.15,7.28,6.94,6.95,802100 FG,D,20241030,41.65,42.56,41.59,41.69,26400 FGB,D,20241030,4.1,4.14,4.1,4.1333,20600 FGN,D,20241030,26.99,27.04,26.82,27.02,252000 FHI,D,20241030,39.68,40.36,39.68,40.3,1506200 FHN,D,20241030,17.69,17.935,17.53,17.56,4879900 FHN-B,D,20241030,25.1,25.1134,25.03,25.05,7600 FHN-F,D,20241030,20.5307,20.6124,20.42,20.42,2500 FI,D,20241030,201.22,202.37,199.035,199.81,2719200 FICO,D,20241030,2007.22,2034.46,2000.2,2006.99,100800 FIGS,D,20241030,6.31,6.57,6.29,6.41,1408700 FIHL,D,20241030,17.31,17.57,17.31,17.46,231300 FINS,D,20241030,12.97,12.99,12.8908,12.98,29400 FINV,D,20241030,6.04,6.165,5.97,6,395300 FIS,D,20241030,90.08,91.44,89.48,90.72,2867100 FIX,D,20241030,392.71,396.85,386.7599,390.15,346800 FL,D,20241030,23.03,23.84,22.94,22.94,2654100 FLC,D,20241030,16.85,16.98,16.75,16.8,42800 FLG,D,20241030,10.35,10.64,10.34,10.4,4526200 FLG-A,D,20241030,20.48,21.325,20.3563,21,20300 FLG-U,D,20241030,38,41.2559,38,40.4,14900 FLNG,D,20241030,24.2,24.415,24.17,24.26,308800 FLO,D,20241030,21.94,22.08,21.87,22.08,1232100 FLR,D,20241030,53.04,53.97,53.04,53.1,1295900 FLS,D,20241030,53.77,54.56,53.46,53.76,1805900 FLUT,D,20241030,241.91,244.04,233.4259,236.8,3106900 FLXR,D,20241030,39.05,39.05,38.969,38.985,180200 FMC,D,20241030,63.5,67.27,63.5,66.62,3275000 FMN,D,20241030,11.22,11.3,11.1,11.3,91100 FMS,D,20241030,19.47,19.66,18.94,19.11,927800 FMX,D,20241030,96.21,96.22,94.855,96.07,883100 FMY,D,20241030,12.05,12.05,12.01,12.02,4800 FN,D,20241030,249.33,253.16,245.865,250.35,220700 FNA,D,20241030,5.19,5.42,5.13,5.21,447500 FNB,D,20241030,14.39,14.815,14.39,14.69,1962000 FND,D,20241030,100.2,101,98.45,100.88,2259300 FNF,D,20241030,59.89,61.36,59.7,60.96,824200 FNV,D,20241030,137.18,137.18,134.73,136.21,427800 FOA,D,20241030,11.52,12.215,11.37,12,17900 FOF,D,20241030,12.8,12.94,12.71,12.84,55200 FOR,D,20241030,31.62,33.34,31.62,32.11,129000 FOUR,D,20241030,90.36,92.125,90.165,91.13,727200 FPF,D,20241030,18.65,18.81,18.65,18.72,124800 FPH,D,20241030,3.93,4,3.9,3.9,129700 FPI,D,20241030,10.94,11.145,10.93,11.04,205100 FR,D,20241030,52.97,53.68,52.82,53.4,710100 FRA,D,20241030,13.69,13.79,13.63,13.79,134900 FRE.W,D,20241030,0.0551,0.0848,0.0533,0.054,26000 FREY,D,20241030,1.01,1.03,1,1,834400 FRGE,D,20241030,1.2,1.24,1.19,1.2,313600 FRO,D,20241030,19.35,19.54,19.24,19.37,2728700 FRT,D,20241030,113.12,114.74,113.12,114.25,712400 FRT-C,D,20241030,22.55,22.64,22.55,22.62,1700 FSCO,D,20241030,6.62,6.68,6.6,6.67,629000 FSK,D,20241030,20.36,20.485,20.185,20.26,1126000 FSLY,D,20241030,7.35,7.59,7.3,7.3,1910000 FSM,D,20241030,5.25,5.26,5,5.11,6622000 FSS,D,20241030,84.54,85.89,84.45,84.78,415400 FT,D,20241030,7.42,7.49,7.38,7.42,50900 FTHY,D,20241030,14.74,14.74,14.64,14.66,48100 FTI,D,20241030,26.24,26.52,25.95,26.09,3224900 FTK,D,20241030,4.85,5.015,4.85,4.98,43900 FTS,D,20241030,43.37,43.37,42.86,43.23,604600 FTV,D,20241030,73.24,74.48,71.91,72.09,3715200 FTWO,D,20241030,31.47,31.65,31.3111,31.3114,24700 FUBO,D,20241030,1.82,1.865,1.77,1.81,9128300 FUL,D,20241030,74.31,75.83,74.31,74.58,170200 FUN,D,20241030,42.26,42.44,40.965,40.99,1028800 FVR,D,20241030,18.51,19.2,18.51,19.05,144600 FVRR,D,20241030,26.8,32.68,26.51,29.16,4558900 FXED,D,20241030,18.81,18.93,18.81,18.88,1700 G,D,20241030,38.03,38.54,37.89,38.42,675000 GAB,D,20241030,5.43,5.455,5.42,5.44,320300 GAB-G,D,20241030,23.455,23.6,23.35,23.3912,2700 GAB-H,D,20241030,23.61,23.61,23.51,23.56,8300 GAB-K,D,20241030,23.44,23.44,23.4399,23.4399,400 GAM,D,20241030,53.97,54.07,53.75,53.86,30600 GAM-B,D,20241030,25.87,25.9099,25.81,25.9099,800 GAP,D,20241030,21.23,21.7076,21.23,21.46,3516800 GATO,D,20241030,19.69,19.85,18.94,19.42,496300 GATX,D,20241030,139.09,141.31,139.09,139.63,105900 GB,D,20241030,5.52,5.7,5.49,5.59,28900 GBAB,D,20241030,16.63,16.63,16.38,16.51,129700 GBCI,D,20241030,52.21,53.93,52.21,53.32,810400 GBLI,D,20241030,34.11,34.185,33.91,33.91,700 GBTG,D,20241030,7.84,7.9,7.745,7.76,395400 GBX,D,20241030,60.93,61.5,60.47,60.68,409500 GCI,D,20241030,5.65,5.905,5.65,5.81,1423200 GCO,D,20241030,27,27.3,26.11,26.34,99200 GCT.W,D,20241030,0.09,0.09,0.0809,0.0883,2700 GCTS,D,20241030,2.56,2.575,2.4,2.47,131700 GCV,D,20241030,3.7,3.73,3.6764,3.7,44700 GD,D,20241030,301.82,304.12,301.16,301.37,855000 GDDY,D,20241030,161.82,162.83,160.965,161.6,1423600 GDIV,D,20241030,15.4,15.5,15.4,15.4182,27800 GDL,D,20241030,8.1787,8.18,8.1611,8.17,1800 GDL-C,D,20241030,49.83,49.9455,49.83,49.9455,600 GDO,D,20241030,11.86,11.94,11.84,11.885,13200 GDOT,D,20241030,11.76,11.94,11.59,11.7,316300 GDV,D,20241030,24.31,24.4028,24.22,24.24,111600 GDV-H,D,20241030,24.72,24.72,24.61,24.61,1400 GDV-K,D,20241030,20.3,20.32,20.2,20.32,5100 GE,D,20241030,172.98,176.53,172.505,174.64,3694000 GEF,D,20241030,62.32,64.75,62.32,63.71,231700 GEF.B,D,20241030,67.23,68.35,67.1601,67.56,6800 GEL,D,20241030,13.08,13.08,12.87,12.89,440000 GENI,D,20241030,7.07,7.245,7,7.17,1632700 GEO,D,20241030,16.2,16.47,15.85,15.91,2253100 GES,D,20241030,17.5,17.7,17.16,17.17,699900 GETY,D,20241030,4.03,4.1,3.995,4.04,307800 GEV,D,20241030,300,301.53,294.67,297.6,2085100 GF,D,20241030,8.56,8.57,8.525,8.56,11300 GFF,D,20241030,63.17,64.485,63.085,63.63,230100 GFI,D,20241030,17.52,17.53,16.98,17.09,4298600 GFL,D,20241030,41.1,42.34,41.1,42,2020300 GFR,D,20241030,7.12,7.19,7.06,7.12,49400 GGB,D,20241030,3.17,3.2,3.14,3.17,7841400 GGG,D,20241030,81.27,81.89,81.11,81.61,958300 GGT,D,20241030,4.65,4.67,4.63,4.635,37400 GGT-E,D,20241030,23.42,23.43,23.4,23.43,1300 GGT-G,D,20241030,23.15,23.17,23.13,23.15,1800 GGZ,D,20241030,12.32,12.38,12.3,12.32,6500 GHC,D,20241030,838,851.35,838,841.43,18200 GHG,D,20241030,2.95,3,2.95,2.98,1000 GHI,D,20241030,12.1,12.98,12.1,12.8,130600 GHLD,D,20241030,14,14.15,14,14,8200 GHM,D,20241030,28.82,29.545,28.82,29.34,29400 GHY,D,20241030,12.55,12.61,12.5201,12.61,146000 GIB,D,20241030,113.78,114.28,112.48,112.7,136400 GIC,D,20241030,25.51,29.12,25.005,26.24,545900 GIL,D,20241030,48.4,48.905,48.29,48.37,468000 GIS,D,20241030,67.88,68.26,67.6,68.22,5067200 GJH,D,20241030,9.76,9.76,9.7,9.7,500 GJR,D,20241030,24.85,24.85,24.84,24.8401,1300 GKOS,D,20241030,137,139.505,136.67,138.68,449500 GL,D,20241030,106.93,108.07,106.59,107,427800 GL-D,D,20241030,18.22,18.31,17.98,18.06,7000 GLO-A,D,20241030,25.99,25.99,25.86,25.86,2300 GLO-B,D,20241030,25.45,25.45,25.35,25.3992,12300 GLO-C,D,20241030,25.18,25.28,25.18,25.26,2500 GLOB,D,20241030,219.4,220.67,213.08,213.27,344400 GLP,D,20241030,46.3,47.15,45.682,46.51,51200 GLP-B,D,20241030,26.38,26.495,26.3513,26.47,11400 GLT,D,20241030,1.95,2.06,1.88,1.89,4327100 GLW,D,20241030,48.92,49.36,47.93,48.04,7981500 GM,D,20241030,51.5,52.73,51.5,51.97,8179600 GME,D,20241030,23.4,24.54,22.75,23.28,12383500 GMED,D,20241030,74.4,75.91,74.215,75.07,860400 GMR-A,D,20241030,25.45,25.55,25.45,25.55,2500 GMRE,D,20241030,9.2,9.41,9.2,9.31,193400 GMS,D,20241030,89.82,92.35,89.82,91.27,344600 GNE,D,20241030,16.01,16.045,15.8,15.81,30300 GNK,D,20241030,15.65,15.78,15.56,15.65,262300 GNL,D,20241030,7.92,8.095,7.9,8.01,974400 GNL-A,D,20241030,23.17,23.17,22.74,23.1,5300 GNL-B,D,20241030,22.25,22.28,21.75,21.89,9100 GNL-D,D,20241030,23.12,23.1962,22.77,23.1,38700 GNL-E,D,20241030,22.75,22.75,22.6,22.66,34800 GNRC,D,20241030,164.15,166.34,163.2737,165.15,1069900 GNT,D,20241030,5.88,5.9197,5.85,5.91,31100 GNT-A,D,20241030,23.06,23.06,23.04,23.04,200 GNTY,D,20241030,33,33.675,32.94,32.94,10800 GNW,D,20241030,6.81,6.94,6.76,6.85,1907100 GOF,D,20241030,15.64,15.69,15.52,15.69,680000 GOLD,D,20241030,20.05,20.12,19.72,20.05,27305500 GOLF,D,20241030,61,61.95,61,61.65,417800 GOOS,D,20241030,10.03,10.125,9.91,10.02,827600 GOTU,D,20241030,3.02,3.2,2.985,3.14,1461200 GPC,D,20241030,118.1,119.01,115.925,116.27,1532400 GPI,D,20241030,361.67,390.83,360,377.91,261500 GPJA,D,20241030,23.8,23.9388,23.57,23.579,12000 GPK,D,20241030,28.41,28.83,28.14,28.26,8780100 GPM-A,D,20241030,16.85,16.85,16.75,16.75,3200 GPMT,D,20241030,2.94,3.04,2.936,2.99,291900 GPN,D,20241030,98,104.43,96.6,103.33,4764400 GPOR,D,20241030,142.46,144.83,142.46,143.17,87100 GPRK,D,20241030,8.17,8.23,8.02,8.19,251800 GRB-A,D,20241030,23.9998,24,23.9117,23.9117,2100 GRBK,D,20241030,75,77.32,74.85,76.15,367000 GRC,D,20241030,38.08,39.07,38.08,38.84,66700 GRDN,D,20241030,17.9,17.995,17.45,17.55,71200 GRMN,D,20241030,186.1,207.22,186.1,204.92,3031800 GRN.T,D,20241030,3.89,3.99,3.89,3.99,200 GRND,D,20241030,13.42,13.725,13.2775,13.61,336200 GRNT,D,20241030,5.92,5.99,5.9,5.96,178400 GROV,D,20241030,1.28,1.338,1.23,1.26,181500 GRP.U,D,20241030,54.62,55.485,54.62,55.485,5100 GRW,D,20241030,37.2,37.24,36.95,36.95,4300 GRX,D,20241030,10.42,10.4237,10.4,10.4,6100 GS,D,20241030,523.4,530.785,523.07,524.4,1441900 GS-A,D,20241030,23.7,23.92,23.66,23.763,22100 GS-C,D,20241030,24.26,24.45,24.22,24.29,14200 GS-D,D,20241030,23.34,23.35,23.05,23.2947,82300 GSBD,D,20241030,13.49,13.59,13.47,13.49,412100 GSK,D,20241030,36.5,37.23,36.28,37.01,13419900 GSL,D,20241030,23.18,23.45,22.97,23.25,370000 GSL-B,D,20241030,26.43,26.7633,26.395,26.395,4800 GTES,D,20241030,19.07,20.015,18.43,19.3,6695900 GTL-B,D,20241030,50.62,50.62,50.06,50.06,10300 GTLS,D,20241030,123.2,127.04,122.73,122.78,468300 GTN,D,20241030,5.71,5.95,5.69,5.82,838900 GTN.A,D,20241030,7.82,7.9565,7.82,7.91,1500 GTY,D,20241030,32.03,32.39,31.85,31.91,148600 GUG,D,20241030,15.72,15.72,15.58,15.67,65000 GUT,D,20241030,5.04,5.07,5.04,5.055,204300 GUT-C,D,20241030,24.3,24.3,24.3,24.3,200 GVA,D,20241030,82.21,83.35,81.83,82.06,659800 GWH,D,20241030,7.87,8.13,7.7,7.73,43900 GWH.W,D,20241030,0.06,0.0625,0.06,0.06,4900 GWRE,D,20241030,187.74,190.74,187.74,189.53,744800 GWW,D,20241030,1100.04,1112.88,1097.05,1099.34,292500 GXO,D,20241030,60.05,62.05,59.92,61.92,1414600 GYLD,D,20241030,13.1482,13.1795,13.1444,13.1444,2200 H,D,20241030,156.84,158.85,156.14,157.11,867300 HAE,D,20241030,73.04,73.64,71.85,72.02,626500 HAFN,D,20241030,5.86,5.89,5.815,5.84,2131700 HAL,D,20241030,27.56,28.1,27.56,27.69,7157900 HASI,D,20241030,33.99,35.04,33.97,35.03,661700 HAYW,D,20241030,16,16.85,15.89,16.6,6415200 HBB,D,20241030,30.03,31.12,29.64,31.01,25200 HBI,D,20241030,7.25,7.4,7.15,7.16,3570300 HBM,D,20241030,9.45,9.47,9.26,9.31,1016200 HCA,D,20241030,359.81,364.13,358.97,360.92,1266600 HCC,D,20241030,62.13,63.27,60.875,61.78,774800 HCI,D,20241030,116.39,118.272,115.19,115.19,71900 HCXY,D,20241030,25.26,25.6,25.26,25.6,900 HD,D,20241030,395,397.69,391.94,392.52,2795600 HDB,D,20241030,64.19,64.6432,63.85,64.17,1708200 HE,D,20241030,9.9,10.185,9.85,10,3065800 HEI,D,20241030,247.99,251.32,247.42,248.43,343300 HEI.A,D,20241030,193.5,195.855,192.61,194.35,166700 HEQ,D,20241030,10.87,10.918,10.82,10.8209,16900 HES,D,20241030,135.77,136.36,133.985,134.27,1580300 HESM,D,20241030,34.56,34.84,34.12,34.66,1444800 HFR-A,D,20241030,20.16,20.4499,19.7,19.95,4900 HFRO,D,20241030,5.65,5.78,5.65,5.7,176800 HG,D,20241030,17.45,17.79,17.37,17.65,213600 HGER,D,20241030,22.46,22.7399,22.46,22.735,30500 HGLB,D,20241030,7.7,7.73,7.6213,7.66,51600 HGTY,D,20241030,10.6,10.81,10.57,10.77,51100 HGV,D,20241030,38.02,38.77,37.8,37.85,490100 HHH,D,20241030,74.59,76.63,74.56,76.2,152100 HI,D,20241030,27.71,28.505,27.71,27.86,271100 HIE,D,20241030,12.35,12.37,12.2,12.27,14200 HIG,D,20241030,112.93,113.81,112.36,112.72,1498400 HIG-G,D,20241030,25.2,25.39,25.2,25.2,15600 HII,D,20241030,255.74,258.12,250.12,250.49,726900 HIMS,D,20241030,21.54,21.8621,18.63,19.04,25749000 HIO,D,20241030,3.96,3.9607,3.92,3.95,272500 HIPO,D,20241030,19.09,19.51,18.56,18.75,103400 HIW,D,20241030,34.5,34.81,34.18,34.28,894900 HIX,D,20241030,4.39,4.41,4.39,4.4,378500 HKD,D,20241030,3.45,3.61,3.41,3.45,234400 HL,D,20241030,6.98,6.995,6.71,6.77,10674300 HLF,D,20241030,6.99,6.99,6.745,6.81,3351700 HLI,D,20241030,166.46,168.625,163.28,164.65,542700 HLIO,D,20241030,47.37,48.13,47.02,47.04,146300 HLL.W,D,20241030,0.0625,0.0625,0.051,0.051,11200 HLLY,D,20241030,2.76,2.81,2.65,2.66,328000 HLN,D,20241030,9.77,9.86,9.75,9.8,6370800 HLT,D,20241030,238.59,240.82,237.89,238.41,1772800 HLX,D,20241030,9.33,9.47,9.26,9.29,1194500 HMC,D,20241030,30.82,30.91,30.76,30.8,553700 HMN,D,20241030,37.49,38.16,37.49,37.64,138900 HMY,D,20241030,11.45,11.47,11.115,11.28,2197000 HNI,D,20241030,50.13,50.68,49.31,49.63,384700 HOG,D,20241030,32.44,32.82,32.01,32.22,1440600 HOMB,D,20241030,27.51,28.34,27.51,27.66,986700 HOUS,D,20241030,3.73,3.874,3.73,3.76,653000 HOV,D,20241030,172.24,181.9,172.24,180.85,62600 HP,D,20241030,33.5,34.415,33.37,33.92,760000 HPE,D,20241030,20.95,21.05,20.23,20.34,15599700 HPE-C,D,20241030,60.27,60.59,59.83,59.96,282600 HPF,D,20241030,17.75,17.96,17.75,17.86,28000 HPI,D,20241030,17.99,18,17.88,18,44600 HPP,D,20241030,4.23,4.44,4.22,4.31,1975600 HPP-C,D,20241030,14.52,14.67,14.3,14.37,11400 HPQ,D,20241030,37.04,37.26,36.53,36.54,5687500 HPS,D,20241030,15.84,15.995,15.822,15.96,47800 HQH,D,20241030,18.34,18.3419,18.0154,18.16,147900 HQL,D,20241030,14.87,14.94,14.7901,14.85,65600 HR,D,20241030,18.14,18.58,17.56,17.63,5088200 HRB,D,20241030,60.13,60.7,59.9538,60.7,968800 HRI,D,20241030,210.5,213.7,208.5402,210.35,345100 HRL,D,20241030,30.67,30.89,30.58,30.62,1941800 HRTG,D,20241030,10.53,10.88,10.21,10.75,295900 HSBC,D,20241030,46.29,46.72,46.185,46.23,1496300 HSHP,D,20241030,6.7,6.7,6.59,6.59,61200 HSY,D,20241030,179.9,180.35,176.78,177.5,2012400 HTD,D,20241030,23.2,23.35,23.01,23.11,49200 HTFC,D,20241030,24.21,24.55,24.2,24.25,16500 HTGC,D,20241030,19.92,20.12,19.89,19.9,895400 HTH,D,20241030,30.88,32.06,30.88,31.02,923000 HUBB,D,20241030,436.53,442.485,429.73,431.66,469600 HUBS,D,20241030,562.01,570.65,560,561.11,264600 HUM,D,20241030,260,273.28,259.815,266.32,3358400 HUN,D,20241030,22.15,22.69,22.13,22.35,1743200 HUYA,D,20241030,3.68,3.68,3.52,3.56,1955800 HVT,D,20241030,23.93,24.78,23.84,23.94,199600 HVT.A,D,20241030,24.62,24.62,24.55,24.55,400 HWM,D,20241030,100.1,101.35,99.81,101.14,3435000 HXL,D,20241030,62.34,62.59,60.31,60.51,1249900 HY,D,20241030,64,65.51,63.77,64.36,48600 HYA.W,D,20241030,0.1468,0.1468,0.1261,0.1261,150500 HYAC,D,20241030,10.68,10.69,10.68,10.68,64600 HYB,D,20241030,8.17,8.22,8.16,8.2,31800 HYI,D,20241030,12.06,12.07,12.0242,12.05,16900 HYLN,D,20241030,2.53,2.565,2.42,2.42,371600 HYT,D,20241030,9.86,9.9,9.85,9.85,472900 HZO,D,20241030,30.82,31.345,29.85,30.04,160900 IAE,D,20241030,6.55,6.5533,6.4624,6.48,65700 IAG,D,20241030,5.72,5.75,5.57,5.69,6690200 IBM,D,20241030,209.48,211.12,204.26,204.9,6956600 IBN,D,20241030,31,31.53,30.9,31.29,10396700 IBP,D,20241030,215.44,224.17,214.5,217.31,269500 IBTA,D,20241030,76.82,78.14,75.04,75.41,157200 ICE,D,20241030,166.76,167.99,166.375,166.53,2726300 ICL,D,20241030,4.13,4.23,4.12,4.17,650000 ICR-A,D,20241030,20.905,20.905,20.6702,20.6702,900 IDA,D,20241030,102.48,102.91,101.62,102.16,268000 IDE,D,20241030,11.66,11.72,11.63,11.71,66400 IDT,D,20241030,47.11,47.11,46.53,46.67,79700 IEX,D,20241030,209.57,219.09,206.035,218.64,1365000 IFF,D,20241030,101.19,101.92,100.84,101.14,910900 IFN,D,20241030,17.5,17.55,17.44,17.47,199400 IFS,D,20241030,27.16,27.75,27.16,27.38,280100 IGA,D,20241030,9.35,9.43,9.35,9.3803,21500 IGD,D,20241030,5.4,5.45,5.4,5.44,222000 IGI,D,20241030,16.81,16.85,16.7913,16.82,10500 IGR,D,20241030,5.87,5.8791,5.78,5.8,752700 IGT,D,20241030,21.12,21.3,20.74,20.77,1099700 IH,D,20241030,1.76,1.81,1.76,1.81,9100 IHD,D,20241030,5.49,5.5,5.45,5.46,98900 IHG,D,20241030,112.31,113.39,112.165,112.8,74900 IHS,D,20241030,3.01,3.05,2.955,2.98,232800 IHTA,D,20241030,7.66,7.68,7.66,7.665,26200 IIF,D,20241030,27.77,27.78,27.67,27.7,34400 IIIN,D,20241030,27.38,28.125,27.38,27.46,86000 IIM,D,20241030,12.29,12.39,12.27,12.39,122700 IIP-A,D,20241030,26.15,26.27,26.15,26.27,800 IIPR,D,20241030,133.5,135.78,131.5,131.87,101100 IMAX,D,20241030,21.04,21.83,21.04,21.68,1365500 INFA,D,20241030,26.77,27.01,26.58,26.68,1296700 INFY,D,20241030,21.52,21.56,21.11,21.12,8486900 ING,D,20241030,16.69,16.91,16.67,16.79,2489400 INGM,D,20241030,23.82,24.45,23.8,24.13,380700 INGR,D,20241030,132.98,134.08,132.98,133.64,299700 INN,D,20241030,6.28,6.425,6.28,6.37,625500 INN-E,D,20241030,20.95,21.14,20.89,20.93,8300 INN-F,D,20241030,20.82,21,20.82,20.85,700 INSI,D,20241030,17.34,17.35,17.18,17.2,61700 INSP,D,20241030,197.9,200.94,193.52,196.56,336700 INST,D,20241030,23.5,23.53,23.48,23.5,1652900 INSW,D,20241030,43.87,43.9,43.06,43.33,782300 INVH,D,20241030,33.18,33.48,32.62,33.23,5985300 INVX,D,20241030,14.38,14.9,14.27,14.27,216300 ION.W,D,20241030,6.3,6.85,5.87,6.41,209900 IONQ,D,20241030,15.76,17.545,15.76,16.87,23685200 IOT,D,20241030,48.51,49.77,48.37,49.35,1821800 IP,D,20241030,47.52,49.47,47.47,49.03,9491500 IPB,D,20241030,26.47,26.47,25.83,25.83,200 IPG,D,20241030,29.89,30.195,29.88,29.95,2796500 IPI,D,20241030,26.21,26.7,25,25.02,56700 IQI,D,20241030,9.91,9.97,9.89,9.97,172100 IQV,D,20241030,215.44,219.1,214.21,216.04,1409900 IR,D,20241030,97.03,97.815,96.74,97.28,1659600 IRM,D,20241030,127.69,129.14,126.9101,127.64,1106500 IRS,D,20241030,12.96,13.13,12.7519,12.89,151200 IRT,D,20241030,19.65,19.96,19.59,19.76,2485500 ISD,D,20241030,13.95,14.01,13.9101,14,85600 IT,D,20241030,520.23,523.43,517.15,517.95,274600 ITGR,D,20241030,128.76,130.9,128.76,129.94,378900 ITT,D,20241030,144.42,146.5,144,144.83,659300 ITUB,D,20241030,6.11,6.16,6.1,6.14,10870200 ITW,D,20241030,263,264.75,253.455,264.33,1655900 IVR,D,20241030,8.24,8.335,8.24,8.31,670900 IVR-B,D,20241030,24.73,24.9041,24.71,24.75,5000 IVR-C,D,20241030,24.27,24.465,24.17,24.25,7000 IVT,D,20241030,28.94,30.1,28.02,30.06,622500 IVZ,D,20241030,17.95,18.3,17.78,17.81,3364100 IX,D,20241030,106.7,107.9691,106.46,106.46,24500 J,D,20241030,142.68,144.03,141.37,141.4,637900 JBGS,D,20241030,18.03,18.36,17.57,17.62,390700 JBI,D,20241030,7.31,7.515,7.15,7.28,7589600 JBL,D,20241030,123.59,125.54,122.56,123.98,1192900 JBND,D,20241030,53.22,53.3,53.0341,53.12,121600 JBT,D,20241030,113.32,117,113.32,115.71,341300 JCE,D,20241030,15.16,15.19,15.07,15.12,16800 JCI,D,20241030,76.39,76.84,76.08,76.32,3832700 JEF,D,20241030,64.9,66.08,64.54,64.58,1016200 JELD,D,20241030,14.03,14.535,14.03,14.22,229800 JEQ,D,20241030,5.92,5.92,5.85,5.87,2900 JFR,D,20241030,8.77,8.81,8.705,8.74,485300 JGH,D,20241030,12.76,12.83,12.75,12.8,47000 JHG,D,20241030,41.03,41.59,40.98,41.17,1551900 JHI,D,20241030,14.1,14.1239,14.05,14.12,15900 JHS,D,20241030,11.55,11.64,11.54,11.5511,4600 JHX,D,20241030,32.57,33.03,32.53,32.7,36500 JILL,D,20241030,24.85,25.14,24.675,24.78,84100 JKS,D,20241030,25.75,26.88,23.3,25.35,3784900 JLL,D,20241030,270.4,280.48,270.4,275.25,244700 JLS,D,20241030,18.05,18.19,18.05,18.14,8900 JMIA,D,20241030,5.01,5.01,4.76,4.78,1578200 JMM,D,20241030,6.03,6.04,6.03,6.04,2600 JNJ,D,20241030,159.45,161.28,159.0302,160.61,5820500 JNPR,D,20241030,39.05,39.07,38.94,38.95,5190900 JOB.W,D,20241030,0.7606,0.79,0.738,0.7505,47100 JOBY,D,20241030,4.99,5.06,4.93,4.99,12250200 JOE,D,20241030,52.25,53.365,52.061,52.08,150500 JOF,D,20241030,7.59,7.62,7.59,7.62,28000 JPC,D,20241030,8,8.02,7.97,8.01,513300 JPI,D,20241030,20.84,21.04,20.833,21,22900 JPM,D,20241030,222.54,226.31,221.58,224.41,7110900 JPM-C,D,20241030,25.61,25.7,25.57,25.57,112500 JPM-D,D,20241030,25.24,25.34,25.2,25.22,82100 JPM-J,D,20241030,22.97,23.17,22.7559,22.8,84300 JPM-K,D,20241030,21.66,21.79,21.49,21.5,170400 JPM-L,D,20241030,22.16,22.3,21.97,22.02,130600 JPM-M,D,20241030,20.18,20.34,20.03,20.06,305700 JQC,D,20241030,5.66,5.705,5.66,5.69,335100 JRI,D,20241030,12.98,13.0888,12.98,13.05,84600 JRS,D,20241030,8.95,9.015,8.95,8.98,88900 JWN,D,20241030,23.56,23.905,22.94,23.38,1944100 JXN,D,20241030,101.24,104.05,101.24,102.77,515300 JXN-A,D,20241030,27.27,27.41,27.1166,27.13,49900 K,D,20241030,80.57,80.9,80.52,80.85,1221700 KAI,D,20241030,315,343.53,315,335.71,102700 KAR,D,20241030,16.3,16.53,16.22,16.24,466300 KB,D,20241030,67.89,68.27,67.34,67.34,105000 KBDC,D,20241030,16.1,16.2,15.97,16.05,40100 KBH,D,20241030,78.1,79.72,77.6489,78.37,1079400 KBR,D,20241030,67,68.52,67,68.28,1164100 KD,D,20241030,24.12,24.32,23.68,23.74,1035800 KEN,D,20241030,27.81,28.34,27.81,28.2083,8100 KEP,D,20241030,8.26,8.3,8.25,8.25,46300 KEX,D,20241030,122.94,123.86,114.71,115.59,1344300 KEY,D,20241030,17.38,17.81,17.375,17.49,11124100 KEY-I,D,20241030,25.26,25.26,25.0226,25.09,17500 KEY-J,D,20241030,23.06,23.27,23.05,23.07,26000 KEY-K,D,20241030,23.42,23.75,23.42,23.64,37000 KEY-L,D,20241030,24.98,25.14,24.92,25,52300 KEYS,D,20241030,154.24,154.8,151.96,151.98,918800 KF,D,20241030,21.71,21.74,21.6003,21.6003,3700 KFRC,D,20241030,56.47,58.81,56.47,58.4,181800 KFS,D,20241030,9.28,9.37,9.11,9.18,7500 KFY,D,20241030,70.22,71.825,70.22,70.89,237200 KGC,D,20241030,10.7,10.7,10.42,10.48,18071300 KGS,D,20241030,31.95,32.1194,31.53,31.81,327600 KIM,D,20241030,23.69,24.07,23.63,24.02,6459800 KIM-L,D,20241030,22.85,23,22.73,22.73,8100 KIM-M,D,20241030,23.11,23.39,23.0622,23.28,12200 KIM-N,D,20241030,60.72,60.9519,60.72,60.76,1900 KIND,D,20241030,2.49,2.56,2.49,2.49,1490800 KIO,D,20241030,13.95,14.05,13.87,14.02,212400 KKR,D,20241030,140.05,141.82,139.93,140.18,2023600 KKRS,D,20241030,19.81,19.915,19.76,19.8501,16400 KLC,D,20241030,28.59,29.61,28.3153,29.41,157700 KLG,D,20241030,17.19,17.31,17.01,17.03,488100 KMB,D,20241030,134.25,134.8,133.54,134.41,1636300 KMI,D,20241030,24.72,25.1,24.65,24.84,14117300 KMPB,D,20241030,23.22,23.4,23.2,23.25,13500 KMPR,D,20241030,63.79,64.48,63.59,64.16,464300 KMT,D,20241030,25.45,25.775,25.21,25.24,741200 KMX,D,20241030,73.88,75.705,73.655,74.05,1415400 KN,D,20241030,17.51,18.1,17.44,17.51,577400 KNF,D,20241030,96.2,99.54,96.2,99.08,399100 KNOP,D,20241030,6.05,6.13,5.91,5.93,55700 KNSL,D,20241030,434.63,437.16,424.34,429.82,154100 KNTK,D,20241030,48.98,49.46,48.745,49.03,258300 KNX,D,20241030,53.17,54.93,52.63,53.05,1664100 KO,D,20241030,65.51,66.535,65.32,65.92,14177700 KODK,D,20241030,4.88,5.005,4.79,4.8,289400 KOF,D,20241030,84.2,86.985,83.94,84.92,190200 KOP,D,20241030,34.29,34.91,34.27,34.3,71000 KORE,D,20241030,2.05,2.12,2.05,2.06,8000 KOS,D,20241030,3.82,3.9,3.8,3.82,4426600 KR,D,20241030,55.9,56.49,55.6,55.74,2921300 KRC,D,20241030,41.37,41.53,40.59,40.77,1441700 KRE-A,D,20241030,21.69,21.8799,21.6876,21.81,4700 KREF,D,20241030,11.58,11.85,11.55,11.63,514300 KRG,D,20241030,25.75,26.18,25.68,26.04,2112600 KRO,D,20241030,11.31,11.685,11.31,11.55,127000 KRP,D,20241030,16,16.1484,15.94,16.04,215700 KSM,D,20241030,10.03,10.08,10.03,10.05,11200 KSS,D,20241030,18.87,19.09,18.64,18.71,6558000 KT,D,20241030,15.83,15.99,15.77,15.81,696300 KTB,D,20241030,76.64,77.695,76.31,76.56,366500 KTF,D,20241030,9.71,9.75,9.64,9.69,165600 KTH,D,20241030,30.28,30.28,28.7,29.4999,1500 KTN,D,20241030,27.3,27.3319,27.3,27.33,700 KUKE,D,20241030,0.9509,0.96,0.7509,0.7899,1485600 KVUE,D,20241030,22.65,22.99,22.56,22.89,15919800 KVYO,D,20241030,39.34,39.92,38.58,38.62,564000 KW,D,20241030,10.99,11.375,10.99,11.12,453100 KWR,D,20241030,151.77,155.95,151.77,154.6,114300 KYN,D,20241030,11.48,11.64,11.43,11.46,279100 L,D,20241030,80.08,81.11,80.02,80.36,995400 LAAC,D,20241030,3.75,3.77,3.5,3.59,1567100 LAC,D,20241030,4.5,4.515,4.04,4.11,16756200 LAD,D,20241030,340.74,347.595,337.41,339.91,289300 LADR,D,20241030,11.23,11.47,11.23,11.41,603100 LANV,D,20241030,1.57,1.6797,1.52,1.6687,11800 LAW,D,20241030,6.05,6.2,5.94,5.95,95800 LAZ,D,20241030,51.23,51.86,50.63,50.69,528500 LB,D,20241030,53.63,55.68,53.336,55.2,169700 LBRT,D,20241030,17.39,17.56,17.07,17.08,2573400 LC,D,20241030,14.11,15.165,14.11,14.55,2931700 LCII,D,20241030,116.07,118.84,115.54,115.6,124400 LDI,D,20241030,2.17,2.25,2.14,2.14,252400 LDOS,D,20241030,188.12,188.36,184.2,185.74,1422100 LDP,D,20241030,20.88,21.0304,20.88,20.96,57000 LEA,D,20241030,98.22,99.2,97.26,97.82,591300 LEG,D,20241030,12.79,13.04,12.11,12.13,1871500 LEN,D,20241030,170.16,172.94,169.04,171.5,1842800 LEN.B,D,20241030,159.57,163.12,159.57,161.42,48400 LEO,D,20241030,6.22,6.3,6.22,6.3,137800 LEV,D,20241030,0.62,0.62,0.6,0.6097,158500 LEV.A,D,20241030,0.0356,0.0356,0.0356,0.0356,100 LEV.W,D,20241030,0.0132,0.0143,0.0129,0.0136,27100 LEVI,D,20241030,17.34,17.67,17.33,17.41,2100500 LFT,D,20241030,2.5,2.515,2.5,2.5,54600 LFT-A,D,20241030,22.98,23,22.98,23,800 LGF.A,D,20241030,7.93,8.28,7.92,7.93,591100 LGF.B,D,20241030,7.05,7.35,7.05,7.05,534200 LGI,D,20241030,16.9,17.18,16.85,16.94,22000 LH,D,20241030,229.68,231.92,228.1573,230.56,652100 LHX,D,20241030,245.02,247.06,244.73,245.41,714200 LICY,D,20241030,2.01,2.09,2,2.05,188600 LII,D,20241030,607.63,608.4975,598.215,600.49,227300 LITB,D,20241030,2.25,2.2726,2.02,2.14,9500 LLY,D,20241030,798.5,860.5,769,846.83,18257200 LMND,D,20241030,18.06,19.13,17.91,18.75,2318700 LMT,D,20241030,546.9,551.26,543.2,545.94,1005100 LNC,D,20241030,32.89,33.62,32.89,33.59,1570800 LNC-D,D,20241030,28.63,28.825,28.5165,28.56,19600 LND,D,20241030,4.11,4.14,4.11,4.14,39000 LNG,D,20241030,182.55,184.14,181.59,181.92,1792400 LNN,D,20241030,117.6,119.76,117.6,118.66,46200 LOAR,D,20241030,89.94,92.17,87.07,87.92,479000 LOB,D,20241030,39.51,41.06,39.2055,40.01,152000 LOCL,D,20241030,2.52,2.55,2.4872,2.52,4300 LOMA,D,20241030,9.08,9.23,8.9,9.06,294200 LOW,D,20241030,262.53,265.4398,260.21,261.39,2356500 LPG,D,20241030,30.24,30.3,29.36,29.58,666600 LPL,D,20241030,3.79,3.83,3.78,3.81,216000 LPX,D,20241030,98.02,100,98.02,98.66,471400 LRN,D,20241030,91.32,95.47,91.32,94.07,1156300 LSPD,D,20241030,14.8,15.165,14.8,15.05,580600 LTC,D,20241030,37.99,39.261,37.7904,39,419500 LTH,D,20241030,22.85,23.525,22.6982,23.13,1178800 LTM,D,20241030,26.93,27.19,26.73,27.1,148300 LU,D,20241030,2.59,2.655,2.57,2.6,1797700 LUMN,D,20241030,6.71,6.83,6.5,6.69,16285100 LUV,D,20241030,31.09,31.84,31.06,31.47,7542700 LVS,D,20241030,52.86,53.31,52.76,52.93,5813500 LVWR,D,20241030,5.88,5.98,5.88,5.96,5200 LW,D,20241030,77.41,77.5579,76.14,77.25,1749600 LXFR,D,20241030,14.01,15.15,13.6502,14.59,712200 LXP,D,20241030,9.37,9.575,9.37,9.48,2310100 LXP-C,D,20241030,52.2,52.2,52.2,52.2,200 LXU,D,20241030,8.46,8.49,7.905,8.18,621600 LYB,D,20241030,87.08,88.16,86.74,87.15,1794100 LYG,D,20241030,2.82,2.85,2.76,2.77,15758000 LYV,D,20241030,118.44,119.47,116.64,117.2,2027400 LZB,D,20241030,39.16,39.99,39.05,39.07,446500 LZM,D,20241030,6.3,6.6,6.29,6.43,66500 LZM.W,D,20241030,0.65,0.65,0.6075,0.6075,6100 M,D,20241030,15.56,15.63,15.335,15.43,3936300 MA,D,20241030,512.52,516.45,507,513.69,3120900 MAA,D,20241030,150.94,152.665,150.92,152.15,690400 MAA-I,D,20241030,57,57,57,57,100 MAC,D,20241030,18.47,19.06,18.47,18.94,1415700 MAIN,D,20241030,51.25,51.7777,51.15,51.57,220400 MAN,D,20241030,62.93,64.26,62.93,63.66,719800 MANU,D,20241030,15.91,16.21,15.81,15.96,156600 MAS,D,20241030,80.5,81.11,80.24,80.35,2825600 MATV,D,20241030,15.39,15.86,15.39,15.55,163600 MATX,D,20241030,133.08,135.91,132.37,133.59,240200 MAV,D,20241030,8.6,8.62,8.5413,8.6,14600 MAX,D,20241030,20.05,20.91,19.98,20.73,1101500 MBC,D,20241030,18.02,18.44,18,18.18,555300 MBI,D,20241030,3.85,3.9,3.8236,3.89,115100 MC,D,20241030,67.45,69.02,66.73,66.88,306500 MCB,D,20241030,54.2,57.07,54.2,55.48,70100 MCD,D,20241030,294.5,295.37,289.84,291.52,4924000 MCI,D,20241030,19.63,19.9691,19.62,19.67,11500 MCK,D,20241030,497.08,501.93,492.39,499.34,720500 MCN,D,20241030,6.91,6.9436,6.88,6.9,36200 MCO,D,20241030,459.37,463.27,457.24,458.96,565600 MCR,D,20241030,6.33,6.35,6.31,6.33,63300 MCS,D,20241030,16.79,17.35,16.76,17.17,323600 MCW,D,20241030,6.48,6.71,6.48,6.65,1814500 MCY,D,20241030,71.08,73.725,70.88,71.86,749300 MD,D,20241030,12.83,13.01,12.63,12.66,602600 MDST,D,20241030,25.99,26.1112,25.99,26.0796,2200 MDT,D,20241030,89.98,91.8,89.9516,90.5,5325600 MDU,D,20241030,29,29.58,28.85,28.91,1960400 MDU.P,D,20241030,16.5,16.5,16.09,16.1,60000 MDV,D,20241030,17.19,17.25,16.9701,17.14,19900 MDV-A,D,20241030,24.8211,24.8211,24.7707,24.7707,500 MEC,D,20241030,20.85,21.055,20.66,20.8,65100 MED,D,20241030,18.59,19.15,18.49,18.69,172200 MEG,D,20241030,27.1,28.273,26.92,27.65,327200 MEGI,D,20241030,14.01,14.06,13.96,13.99,153700 MEI,D,20241030,9.34,9.575,9.205,9.23,328400 MER-K,D,20241030,26.14,26.28,26.11,26.24,12700 MET,D,20241030,83.05,83.95,82.81,83.18,2737700 MET-A,D,20241030,24.65,24.88,24.65,24.78,27900 MET-E,D,20241030,24.83,24.95,24.7,24.83,55700 MET-F,D,20241030,22.24,22.36,22.08,22.11,55000 MFA,D,20241030,12.48,12.75,12.48,12.58,883100 MFA-B,D,20241030,22.24,22.36,22.24,22.2801,7300 MFA-C,D,20241030,23.92,24,23.89,23.95,7700 MFAN,D,20241030,25.64,25.64,25.54,25.56,3900 MFAO,D,20241030,25.63,25.63,25.55,25.59,32200 MFC,D,20241030,29.94,30.25,29.86,29.96,1439200 MFG,D,20241030,4.23,4.255,4.21,4.23,490400 MFM,D,20241030,5.5,5.525,5.47,5.52,83800 MG,D,20241030,11.03,11.35,10.91,11.1,157000 MGA,D,20241030,41.14,41.81,41,41.31,882200 MGF,D,20241030,3.18,3.19,3.1685,3.19,27600 MGM,D,20241030,41.46,42.07,41.15,41.41,6405600 MGR,D,20241030,24.94,25,24.86,24.99,26100 MGRB,D,20241030,20.11,20.3073,20.02,20.12,8700 MGRD,D,20241030,17.78,17.81,17.57,17.65,6800 MGRE,D,20241030,25.78,25.78,25.63,25.67,9200 MGY,D,20241030,25.35,25.77,25.26,25.56,1397300 MHD,D,20241030,12.09,12.14,12.07,12.14,78400 MHF,D,20241030,6.95,6.96,6.92,6.94,71800 MHI,D,20241030,9.36,9.4,9.32,9.4,22700 MHK,D,20241030,132.06,138.1,132.06,135.29,1028500 MHLA,D,20241030,17.03,17.47,16.99,17.38,1700 MHN,D,20241030,10.6,10.7,10.6,10.62,72900 MHNC,D,20241030,19.97,19.97,19.028,19.464,3500 MHO,D,20241030,149.67,155.9947,149.67,153,399200 MIN,D,20241030,2.71,2.74,2.71,2.73,168700 MIO,D,20241030,12.04,12.11,12.03,12.08,18500 MIR,D,20241030,12.87,14.98,12.7,14.75,6573500 MIT-A,D,20241030,22.55,22.77,21.9769,22.68,12800 MIT-B,D,20241030,22.45,22.52,22.2751,22.49,102100 MIT-C,D,20241030,25.16,25.18,25.1,25.15,7000 MITN,D,20241030,25.47,25.504,25.47,25.47,2500 MITP,D,20241030,25.54,25.55,25.5,25.5,500 MITT,D,20241030,7.26,7.4299,7.22,7.39,167200 MIY,D,20241030,11.53,11.555,11.51,11.5227,18300 MKC,D,20241030,77.53,78.335,77.29,77.94,1204900 MKC.V,D,20241030,77.44,77.71,77.385,77.65,16500 MKFG,D,20241030,4.42,4.475,4.4,4.4,136400 MKL,D,20241030,1561.85,1579.215,1549.8,1566.18,75000 ML,D,20241030,43.96,45.27,43.355,43.43,81800 ML.W,D,20241030,0.053,0.0699,0.0525,0.0525,1100 MLI,D,20241030,83,84.06,82.74,83,620900 MLM,D,20241030,583,610.335,575.21,604.85,917500 MLNK,D,20241030,22.28,22.48,22.19,22.37,419400 MLP,D,20241030,21.67,22.7,21.05,22.07,18600 MLR,D,20241030,67.28,68.75,67.265,67.36,46000 MMC,D,20241030,221.55,222.85,220.91,221.02,1174200 MMD,D,20241030,16.6,16.63,16.58,16.63,123000 MMI,D,20241030,38.11,39.395,38.09,38.59,77900 MMKT,D,20241030,100.15,100.18,100.15,100.18,7300 MMM,D,20241030,129,129.45,127.42,127.56,2737100 MMS,D,20241030,87.16,89.045,87.16,88.07,264200 MMT,D,20241030,4.76,4.8,4.7507,4.79,56200 MMU,D,20241030,10.27,10.35,10.2162,10.34,210900 MNR,D,20241030,16.34,16.42,16.19,16.24,86400 MNSO,D,20241030,19.51,20.62,19.45,20.17,2599000 MNT.U,D,20241030,10.19,10.19,10.19,10.19,1000 MNT.W,D,20241030,0.0288,0.0298,0.0185,0.0206,1500 MO,D,20241030,49.9,50.67,49.88,50.5,11067400 MOD,D,20241030,124.72,129.985,114.08,120.89,1912700 MODG,D,20241030,9.74,9.98,9.595,9.79,1893600 MOG.A,D,20241030,194.44,197.18,194.21,194.74,110600 MOGU,D,20241030,2.04,2.1,1.972,2.1,1000 MOH,D,20241030,322.49,330.51,321.435,324.19,508500 MOS,D,20241030,26.74,27.4,26.73,27.17,3044500 MOV,D,20241030,18.89,19.5,18.89,19.16,191400 MP,D,20241030,18.85,19.29,18.74,18.74,2177400 MPA,D,20241030,11.95,12,11.95,11.97,18500 MPC,D,20241030,145.23,146.44,144.27,144.76,2541100 MPLN,D,20241030,9.78,10.32,9.06,9.2,53700 MPLX,D,20241030,44.9,45.11,44.23,44.37,1988500 MPV,D,20241030,17.3,17.41,17.188,17.34,14200 MPW,D,20241030,4.62,4.78,4.6,4.71,6536100 MPX,D,20241030,9.54,9.651,9.52,9.53,11400 MQT,D,20241030,10.3,10.34,10.27,10.31,45000 MQY,D,20241030,12.43,12.45,12.38,12.42,177700 MRC,D,20241030,12.14,12.495,12.14,12.26,447900 MRK,D,20241030,103.46,105,102.9,104.83,13897100 MRO,D,20241030,26.06,26.18,25.9,26.08,4421900 MS,D,20241030,118.61,119.32,117.79,117.92,5672900 MS-A,D,20241030,23.3,23.5,23.3,23.39,31300 MS-E,D,20241030,25.43,25.43,25.32,25.32,56200 MS-F,D,20241030,25.44,25.44,25.35,25.35,30100 MS-I,D,20241030,25.49,25.49,25.34,25.38,79500 MS-K,D,20241030,25.3,25.3,25.06,25.06,353100 MS-L,D,20241030,23.31,23.48,23.1,23.15,27800 MS-O,D,20241030,19.74,19.9,19.6,19.66,62600 MS-P,D,20241030,26.22,26.25,26.07,26.09,37400 MS-Q,D,20241030,26.73,26.77,26.55,26.55,44900 MSA,D,20241030,167.56,170.01,166.43,167.29,126100 MSB,D,20241030,24.46,24.46,23.63,23.83,14200 MSC,D,20241030,6.28,6.54,6.1,6.48,7300 MSCI,D,20241030,582.01,588.47,565.82,569.09,747100 MSD,D,20241030,7.61,7.6491,7.59,7.61,49400 MSDL,D,20241030,19.96,20.15,19.83,19.89,679900 MSGE,D,20241030,42.38,42.89,42.15,42.28,185900 MSGS,D,20241030,221.92,227.66,221.92,223.9,106600 MSI,D,20241030,458.2,458.395,452.79,453,659000 MSM,D,20241030,82.24,83.06,81.56,82.08,610600 MT,D,20241030,24.33,24.815,24.31,24.57,1587800 MTAL,D,20241030,12.4,12.415,12.12,12.28,269700 MTB,D,20241030,195.75,199.5,195.52,197.56,863300 MTB-H,D,20241030,25.22,25.2731,25.08,25.1088,8700 MTB-J,D,20241030,27.44,27.55,27.36,27.38,40300 MTD,D,20241030,1299.85,1317.03,1299.85,1302.24,81500 MTDR,D,20241030,50.61,51.92,50.21,51.72,1597700 MTG,D,20241030,25.18,25.71,25.18,25.36,1442700 MTH,D,20241030,171.08,182.68,166.54,177.54,690500 MTN,D,20241030,168.5,170.56,168.5,168.84,314800 MTR,D,20241030,6.06,6.2301,6.01,6.11,9000 MTRN,D,20241030,106.43,110.64,105.31,105.31,79100 MTUS,D,20241030,14.49,14.765,14.331,14.35,170800 MTW,D,20241030,9.66,10.55,9.66,10.37,721700 MTX,D,20241030,76.04,77.075,76.04,76.57,157000 MTZ,D,20241030,121.91,123.87,119.86,120,879800 MUA,D,20241030,11.42,11.53,11.4138,11.49,75600 MUC,D,20241030,11.06,11.11,11.03,11.11,228400 MUE,D,20241030,10.21,10.26,10.2,10.25,55000 MUFG,D,20241030,10.63,10.655,10.55,10.56,1066100 MUI,D,20241030,12.41,12.445,12.41,12.43,450400 MUJ,D,20241030,11.62,11.71,11.61,11.65,222700 MUR,D,20241030,31.4,31.84,31.12,31.45,823500 MUSA,D,20241030,477.37,481.98,471.31,472.63,218500 MUX,D,20241030,10.56,10.56,10.04,10.17,410100 MVF,D,20241030,7.26,7.27,7.2,7.27,84000 MVO,D,20241030,8.9,8.95,8.83,8.93,53200 MVT,D,20241030,11.08,11.08,10.8601,10.88,33500 MWA,D,20241030,21.82,22.19,21.78,22.13,1147200 MX,D,20241030,4.51,4.55,4.34,4.48,476900 MXE,D,20241030,8.71,8.71,8.67,8.705,3900 MXF,D,20241030,14.08,14.08,13.86,13.92,63300 MYD,D,20241030,11.03,11.065,11.01,11.01,223000 MYE,D,20241030,12.04,12.32,12.02,12.06,187700 MYI,D,20241030,11.25,11.269,11.1999,11.22,274900 MYN,D,20241030,10.26,10.29,10.23,10.25,83800 MYTE,D,20241030,7.05,7.2299,6.38,6.38,305100 NABL,D,20241030,12.52,12.68,12.44,12.44,194500 NAC,D,20241030,11.45,11.5,11.39,11.44,447800 NAD,D,20241030,11.84,11.89,11.81,11.88,732900 NAN,D,20241030,11.38,11.38,11.26,11.28,113400 NAPA,D,20241030,10.97,10.99,10.96,10.97,1637500 NAT,D,20241030,3.3,3.3,3.25,3.25,1899500 NATL,D,20241030,26.52,27.69,26.52,27.42,304700 NAZ,D,20241030,11.618,11.618,11.515,11.54,58100 NBB,D,20241030,16.01,16.12,15.975,16.08,91100 NBHC,D,20241030,45.34,46.82,45.34,45.91,139600 NBR,D,20241030,73.92,75.69,73.235,74.65,237600 NBXG,D,20241030,12.77,12.86,12.7199,12.75,197300 NC,D,20241030,29.18,30.25,29.0141,29.43,11300 NCA,D,20241030,8.9,8.95,8.87,8.89,63700 NCDL,D,20241030,17.07,17.19,17,17.03,100700 NCLH,D,20241030,23.9,24.165,23.42,23.84,12525800 NCV,D,20241030,3.44,3.45,3.4,3.45,690200 NCV-A,D,20241030,23.15,23.15,22.7001,22.75,7000 NCZ,D,20241030,3.06,3.065,3.01,3.05,813600 NCZ-A,D,20241030,21.58,21.65,21.56,21.65,2600 NDMO,D,20241030,10.65,10.683,10.58,10.63,125800 NDP,D,20241030,39.2,39.2,39.1128,39.1128,800 NE,D,20241030,31.31,32.03,31.07,31.6,1896900 NEA,D,20241030,11.52,11.55,11.5,11.54,777900 NEE,D,20241030,79.75,79.89,78.89,79.09,11650400 NEE-N,D,20241030,25,25.1894,25,25.08,33300 NEE-R,D,20241030,44.71,44.8883,44.5,44.5,833900 NEE-S,D,20241030,53.25,53.605,52.97,53.13,698700 NEM,D,20241030,47.44,47.58,46.51,46.94,11956400 NEP,D,20241030,19.21,19.645,19.162,19.19,2042200 NET,D,20241030,89.5,91.31,89.357,89.85,2402400 NETZ,D,20241030,73.78,73.95,73.33,73.72,57200 NEU,D,20241030,540.33,542.66,531.17,531.67,16200 NEUE,D,20241030,5.03,5.19,4.78,5.05,13100 NEXA,D,20241030,7.98,7.98,7.75,7.81,15200 NFG,D,20241030,61.03,61.7,60.75,60.86,366300 NFJ,D,20241030,12.66,12.72,12.66,12.72,128000 NGG,D,20241030,65.65,65.9,64.93,65.07,417500 NGL,D,20241030,3.99,4.1,3.9612,4.08,194800 NGL-B,D,20241030,23.1301,23.2388,23.03,23.1001,11100 NGL-C,D,20241030,23.05,23.05,22.85,22.8999,9500 NGS,D,20241030,19.66,20.04,19.66,19.97,22900 NGVC,D,20241030,27.48,27.9,27.24,27.28,42600 NGVT,D,20241030,42.4,45.47,40.725,41.65,1076900 NHI,D,20241030,77.28,79.14,77.28,78.45,268500 NI,D,20241030,34.73,35.435,34.73,35.13,6105100 NIC,D,20241030,103,104.31,102.91,102.93,58600 NIE,D,20241030,23.1,23.3178,23.1,23.14,51500 NIM,D,20241030,9.1,9.1,9.02,9.02,34300 NINE,D,20241030,0.87,1.065,0.85,0.9956,1651000 NIO,D,20241030,5.44,5.44,5.3,5.35,57415000 NJR,D,20241030,46.39,46.73,46.21,46.27,358600 NKE,D,20241030,78,78.11,76.42,76.45,15691300 NKX,D,20241030,13.24,13.24,13.115,13.18,114600 NL,D,20241030,7.83,8.07,7.7801,8.07,22400 NLOP,D,20241030,30.02,30.55,30.02,30.35,77000 NLY,D,20241030,19.23,19.375,19.19,19.33,8423800 NLY-F,D,20241030,25.73,25.81,25.66,25.7249,60100 NLY-G,D,20241030,25.41,25.52,25.41,25.5,7200 NLY-I,D,20241030,25.66,25.7,25.66,25.69,14500 NMAI,D,20241030,12.61,12.7185,12.55,12.61,55900 NMCO,D,20241030,10.98,11.1,10.93,11.03,331100 NMG,D,20241030,1.4,1.44,1.4,1.44,28900 NMI,D,20241030,9.67,9.6882,9.62,9.67,34500 NMM,D,20241030,54.5,55.0899,53.05,53.57,272600 NMR,D,20241030,5.2,5.23,5.16,5.18,808200 NMS,D,20241030,13.03,13.17,13.0288,13.17,13100 NMT,D,20241030,11.57,11.66,11.57,11.625,11300 NMZ,D,20241030,11.05,11.1,11.03,11.05,342600 NNI,D,20241030,113.36,115.83,113.24,114.39,33400 NNN,D,20241030,46.25,46.5367,45.92,45.98,1390600 NNY,D,20241030,8.39,8.41,8.3589,8.39,46900 NOA,D,20241030,16.95,17.2388,16.8,17.18,60200 NOAH,D,20241030,12.5,12.74,12.5,12.56,39800 NOC,D,20241030,504.05,509.37,501.85,505.34,799100 NOG,D,20241030,36.28,36.88,36.03,36.47,568500 NOK,D,20241030,4.82,4.84,4.77,4.78,17105700 NOM,D,20241030,10.44,10.4401,10.3131,10.39,9900 NOMD,D,20241030,17.73,17.74,17.51,17.56,394800 NOT.W,D,20241030,0.056,0.056,0.04,0.045,3700 NOTE,D,20241030,0.99,1.02,0.9517,0.98,669000 NOV,D,20241030,15.44,15.755,15.335,15.51,3737800 NOVA,D,20241030,5.13,5.488,5.055,5.38,8343600 NOW,D,20241030,951.03,963.5,949.48,950,950800 NPCT,D,20241030,11.14,11.23,11.05,11.18,91900 NPFD,D,20241030,18.76,18.78,18.64,18.71,83200 NPK,D,20241030,76,76,74.5,74.5,29000 NPO,D,20241030,148.47,150.7469,147.62,147.99,105700 NPV,D,20241030,12.85,12.91,12.74,12.75,12400 NPW.W,D,20241030,2.34,2.5001,2.31,2.5,45000 NPWR,D,20241030,9.07,9.67,9,9.56,414400 NQP,D,20241030,11.84,11.95,11.77,11.88,170000 NR,D,20241030,6.74,6.855,6.71,6.73,417100 NRDY,D,20241030,0.94,0.9471,0.9235,0.93,1240700 NRE-A,D,20241030,23.7,24.24,23.7,24.18,6900 NREF,D,20241030,14.38,14.48,14.15,14.21,22500 NRG,D,20241030,88.86,89.97,87.615,88.45,2137400 NRGV,D,20241030,1.64,2.14,1.63,1.86,3567300 NRK,D,20241030,10.77,10.79,10.715,10.76,236800 NRP,D,20241030,95.32,96.5,95,95.5,19300 NRT,D,20241030,5.08,5.18,5.08,5.13,25800 NRUC,D,20241030,24.88,25,24.8701,24.965,4800 NSA,D,20241030,42.67,43.295,42.4,42.47,498700 NSA-A,D,20241030,23.65,23.65,23.3916,23.5,3200 NSA-B,D,20241030,22.45,22.46,22.38,22.46,1500 NSC,D,20241030,251.74,254.435,251.605,252.74,1075300 NSP,D,20241030,83.82,85.93,80.95,81.11,476300 NTB,D,20241030,37.13,38.0315,36.92,37.22,169900 NTEST.I,D,20241030,25.07,25.08,25.07,25.08,2320 NTG,D,20241030,49.63,50.05,49.441,50.05,2600 NTR,D,20241030,47.61,48.84,47.45,47.96,2109300 NTST,D,20241030,15.61,15.89,15.55,15.74,1044200 NTZ,D,20241030,4.36,4.5,4.3,4.3,7900 NU,D,20241030,15.7,15.81,15.25,15.73,22503800 NUE,D,20241030,146.11,148.02,142.555,142.7,2093900 NUS,D,20241030,6.35,6.43,6.21,6.25,538700 NUV,D,20241030,8.94,8.945,8.87,8.91,664800 NUV.W,D,20241030,0.093,0.093,0.091,0.091,3200 NUVB,D,20241030,2.35,2.515,2.32,2.34,3221900 NUW,D,20241030,13.8,13.83,13.77,13.8,56900 NVG,D,20241030,12.59,12.65,12.56,12.64,472000 NVGS,D,20241030,15.5,15.64,15.08,15.14,362400 NVO,D,20241030,108.89,113.76,107.24,113.24,11109200 NVR,D,20241030,9157.99,9226.08,9057.55,9083.14,14600 NVRI,D,20241030,10.09,10.21,10.0105,10.04,286000 NVRO,D,20241030,5.12,5.67,5.1,5.4,714400 NVS,D,20241030,110.63,110.99,109.73,109.91,2845600 NVST,D,20241030,18.69,19.57,18.65,19.23,4087900 NVT,D,20241030,73.88,75.13,73.3265,74.57,1737100 NWG,D,20241030,9.65,9.835,9.615,9.64,2916200 NWN,D,20241030,40.19,40.495,39.945,40,161100 NX,D,20241030,29.29,30,29.28,29.41,206800 NXC,D,20241030,13.59,13.84,13.4762,13.64,22800 NXD-A,D,20241030,15.75,16.25,15.72,15.91,10600 NXDT,D,20241030,5.47,5.74,5.47,5.49,136100 NXE,D,20241030,7.5,7.545,7.34,7.4,3014900 NXG,D,20241030,43.38,43.6,43,43.2,35200 NXJ,D,20241030,12.35,12.375,12.28,12.33,124600 NXN,D,20241030,11.95,11.96,11.9,11.95,14300 NXP,D,20241030,14.69,14.78,14.69,14.77,126000 NXRT,D,20241030,42.65,43.09,42.2,42.69,153400 NYC,D,20241030,8.79,9.098,8.6844,8.75,7100 NYT,D,20241030,56.09,56.64,55.85,55.9,941100 NZF,D,20241030,12.54,12.57,12.47,12.57,335400 O,D,20241030,60.52,61,60.3,60.48,4564700 OAK-A,D,20241030,23.8918,24.35,23.8918,24.34,4900 OAK-B,D,20241030,23.3559,23.4301,23.3559,23.4301,5000 OBDC,D,20241030,15.12,15.24,15.09,15.13,1182800 OBDE,D,20241030,14.65,14.69,14.5,14.58,357000 OBK,D,20241030,31.31,32.5,31.31,32.22,74900 OC,D,20241030,180.62,184.18,179.5,181.58,575200 OCFT,D,20241030,2.6,2.77,2.51,2.59,59000 ODC,D,20241030,68.36,68.775,68.16,68.16,7200 ODV,D,20241030,1.87,1.88,1.81,1.81,271300 OEC,D,20241030,14.95,15.51,14.95,15.27,477300 OFG,D,20241030,40.11,41.34,40.11,40.8,291600 OGE,D,20241030,40.21,40.26,39.68,39.69,915100 OGN,D,20241030,17.75,18.115,17.57,17.93,3347000 OGS,D,20241030,73.16,73.785,72.1,72.2,271500 OHI,D,20241030,41.9,42.67,41.89,42.53,1681700 OI,D,20241030,11.56,12.01,11.41,11.55,3589000 OIA,D,20241030,6.54,6.55,6.43,6.48,89200 OII,D,20241030,24.88,25.36,24.66,24.74,706100 OIS,D,20241030,4.45,4.8075,4.4251,4.64,1389300 OKE,D,20241030,95.6,97.56,95,96.16,3921500 OKLO,D,20241030,26.4,28.12,22.64,22.89,30078000 OLN,D,20241030,40.74,41.79,40.74,41.13,1193300 OLO,D,20241030,5.11,5.245,5.02,5.02,1147600 OLP,D,20241030,26.85,27.24,26.83,26.98,26900 OMC,D,20241030,101.1,102.61,101.1,102.34,1373400 OMF,D,20241030,49,53.13,48.94,51.92,3688500 OMI,D,20241030,12.63,13.315,12.63,13.25,609500 ONIT,D,20241030,30.22,30.7,29.94,30.15,58000 ONL,D,20241030,3.87,3.96,3.835,3.84,181600 ONON,D,20241030,49.63,49.71,48.63,48.81,2475500 ONTF,D,20241030,6.46,6.52,6.43,6.43,71700 ONTO,D,20241030,208.84,212.22,206.35,207.41,546200 OOMA,D,20241030,12.39,12.65,12.29,12.43,56200 OPAD,D,20241030,3.07,3.12,2.93,3,30000 OPF.W,D,20241030,0.2525,0.2899,0.25,0.2801,16500 OPFI,D,20241030,5.25,5.34,5.21,5.24,172900 OPP,D,20241030,8.7,8.76,8.59,8.73,69200 OPP-A,D,20241030,19.41,19.41,19.41,19.41,300 OPP-B,D,20241030,20,20.06,19.63,19.8,3800 OPY,D,20241030,57.05,57.72,57.05,57.38,35500 OR,D,20241030,21.03,21.07,20.635,21.03,304100 ORA,D,20241030,81.41,82.385,80.12,80.15,369600 ORC,D,20241030,7.92,7.93,7.845,7.86,2284900 ORCL,D,20241030,173.98,176.16,172.79,174.56,5822400 ORI,D,20241030,35.24,35.64,35.14,35.29,1245800 ORN,D,20241030,5.34,5.56,5.3263,5.42,414600 OSCR,D,20241030,15.77,17.2,15.65,17.04,3543200 OSK,D,20241030,104.93,110.59,103.6,106.46,1426600 OTIS,D,20241030,97.16,99.71,96.15,98.28,3765300 OUS.W,D,20241030,0.05,0.055,0.0495,0.05,18000 OUST,D,20241030,7.01,7.1499,6.77,6.97,911400 OUT,D,20241030,18.58,18.76,18.195,18.25,2032100 OVV,D,20241030,39.07,39.71,38.785,39.29,1684500 OWL,D,20241030,23.06,23.31,22.96,23.1,6054200 OWLT,D,20241030,5.06,5.15,4.97,5.02,38000 OXM,D,20241030,74.93,76.07,74.03,74.08,227200 OXY,D,20241030,50.33,50.465,49.93,50.17,7022500 OXY.W,D,20241030,28.3,28.53,28.08,28.23,39900 PAAS,D,20241030,24.81,24.81,23.99,24.34,2532500 PAC,D,20241030,175.06,175.78,171.62,172.8,52700 PACK,D,20241030,5.81,6.03,5.81,5.93,207900 PACS,D,20241030,42.13,42.95,42,42.93,623700 PAG,D,20241030,152,154.98,150.32,152.43,211300 PAGS,D,20241030,8.3,8.32,8.19,8.23,3992800 PAI,D,20241030,12.49,12.65,12.49,12.5646,12500 PAM,D,20241030,66.5,67.6,65.9,66.74,143800 PAR,D,20241030,60.33,61.24,59.96,60,172900 PARR,D,20241030,15.85,16.235,15.65,15.68,756400 PATH,D,20241030,12.6,12.98,12.54,12.61,4818200 PAXS,D,20241030,15.69,15.75,15.59,15.72,207700 PAY,D,20241030,24.65,25.46,24.65,25.29,158200 PAYC,D,20241030,166.99,174.9,166.99,172.25,1238100 PB,D,20241030,73.27,75.51,73.27,74.21,483900 PBA,D,20241030,41.86,42.03,41.7,41.91,682800 PBF,D,20241030,29.32,29.39,28.75,28.83,3928300 PBH,D,20241030,73.04,74.05,73.04,73.56,192100 PBI,D,20241030,7.14,7.42,7.14,7.37,1536700 PBI-B,D,20241030,21.5,21.6393,21.48,21.5,6700 PBR,D,20241030,13.62,13.71,13.45,13.47,10522900 PBR.A,D,20241030,12.5,12.59,12.41,12.41,4747800 PBT,D,20241030,11.3,11.53,11.25,11.46,60500 PCF,D,20241030,6.68,6.71,6.66,6.69,76000 PCG,D,20241030,20.17,20.32,20.14,20.19,7558500 PCK,D,20241030,5.98,5.98,5.91,5.96,52700 PCM,D,20241030,8.05,8.085,8.05,8.065,15900 PCN,D,20241030,13.8,13.8,13.75,13.77,111300 PCOR,D,20241030,63.19,64.74,62.47,62.65,2524300 PCQ,D,20241030,9.89,9.9,9.8242,9.8599,7000 PD,D,20241030,18.38,19.12,18.33,18.43,747500 PDCC,D,20241030,20,20,19.81,19.81,600 PDI,D,20241030,19.32,19.54,19.32,19.53,1391000 PDM,D,20241030,10.13,10.28,10.05,10.09,854100 PDO,D,20241030,13.48,13.63,13.43,13.63,555500 PDS,D,20241030,58.88,62.775,57.55,61.17,216100 PDT,D,20241030,12.79,12.87,12.66,12.69,129000 PDX,D,20241030,23.11,23.2,22.96,23.01,89800 PEB,D,20241030,12.5,12.76,12.43,12.65,1188500 PEB-E,D,20241030,22.67,22.87,22.61,22.72,32200 PEB-F,D,20241030,22.8301,23.54,22.8301,23.38,3800 PEB-G,D,20241030,22.82,22.8899,22.815,22.815,500 PEB-H,D,20241030,20.43,20.53,20.35,20.43,600000 PEG,D,20241030,88.9,88.98,88.07,88.36,2399200 PEN,D,20241030,208.18,218.21,208.18,211.29,734000 PEO,D,20241030,23.54,23.59,23.4236,23.48,25800 PER.W,D,20241030,0.0406,0.0406,0.0406,0.0406,900 PERF,D,20241030,1.87,1.88,1.82,1.86,34600 PFD,D,20241030,11.46,11.53,11.431,11.45,19600 PFE,D,20241030,28.31,28.6,28.19,28.52,47104000 PFGC,D,20241030,81.56,82.79,81.18,81.29,1029900 PFH,D,20241030,20.37,20.5,20.14,20.16,12400 PFL,D,20241030,8.54,8.5598,8.51,8.54,121400 PFLT,D,20241030,11.27,11.32,11.14,11.15,833900 PFN,D,20241030,7.52,7.535,7.5,7.51,245800 PFO,D,20241030,9.19,9.23,9.1413,9.17,20400 PFS,D,20241030,18.98,19.33,18.85,19.03,606800 PFSI,D,20241030,101.88,104.12,100.66,100.7,251800 PG,D,20241030,167.09,167.32,165.96,166.16,5518000 PGP,D,20241030,7.96,8.04,7.95,8,22200 PGR,D,20241030,242.5,243.415,241.37,243,1560000 PGRE,D,20241030,4.98,5.12,4.97,5.05,838000 PGRU,D,20241030,6.63,6.64,6.63,6.63,51100 PGZ,D,20241030,10.72,10.79,10.66,10.68,26300 PH,D,20241030,623,627.985,619.785,624.29,891600 PHD,D,20241030,9.82,9.84,9.8,9.82,32000 PHG,D,20241030,25.84,26.385,25.84,26.32,1324600 PHI,D,20241030,24.49,24.97,24.37,24.67,63300 PHIN,D,20241030,45.44,45.84,44.49,44.5,569800 PHK,D,20241030,5.01,5.03,5.005,5.01,434300 PHM,D,20241030,129,132,128.57,130.26,1405900 PHR,D,20241030,18.15,18.69,18.03,18.49,345500 PHT,D,20241030,7.74,7.75,7.73,7.74,61300 PHX,D,20241030,3.56,3.64,3.54,3.64,29400 PII,D,20241030,73.48,74.75,71.81,72.09,643600 PIM,D,20241030,3.26,3.28,3.26,3.28,30800 PINE,D,20241030,17.97,18.22,17.86,17.91,60200 PINS,D,20241030,32.96,33.23,32.41,32.59,8244300 PIPR,D,20241030,287.15,291.885,285.24,285.48,64000 PJT,D,20241030,137.84,138.48,136.21,137.82,414400 PK,D,20241030,14.09,14.505,13.73,14.06,4556000 PKE,D,20241030,14.06,14.24,13.95,13.97,111800 PKG,D,20241030,226.31,229.976,226.31,228.8,512300 PKST,D,20241030,12.94,13.65,12.94,13.24,134100 PKX,D,20241030,61.65,61.9,60.82,60.82,118000 PL,D,20241030,2.37,2.46,2.35,2.35,1361300 PL.W,D,20241030,0.2178,0.2178,0.1919,0.2,4600 PLD,D,20241030,115.9,117.255,115.317,115.87,3780200 PLNT,D,20241030,80.05,80.24,78.25,78.5,1451700 PLOW,D,20241030,22.67,23.21,22.53,23.06,305400 PLTR,D,20241030,44.58,44.8,43.61,43.69,31309200 PLYM,D,20241030,20.41,20.77,20.385,20.57,286100 PM,D,20241030,131.57,132.3,131,132.11,4385800 PMF,D,20241030,9.69,9.69,9.61,9.64,50500 PML,D,20241030,8.84,8.91,8.83,8.91,150100 PMM,D,20241030,6.23,6.265,6.2038,6.26,70000 PMO,D,20241030,10.47,10.54,10.455,10.51,111500 PMT,D,20241030,13.79,13.93,13.78,13.81,576100 PMT-A,D,20241030,24.93,25.16,24.85,25.15,2400 PMT-B,D,20241030,24.75,24.9001,24.64,24.8729,9700 PMT-C,D,20241030,20.65,20.8058,20.59,20.72,13500 PMTU,D,20241030,25.65,25.72,25.64,25.64,400 PMX,D,20241030,7.79,7.87,7.78,7.83,56900 PNC,D,20241030,187.26,191.87,186.77,190.22,1634800 PNF,D,20241030,8.03,8.0351,7.99,8,12500 PNI,D,20241030,7.43,7.4301,7.41,7.415,46700 PNNT,D,20241030,6.97,7.005,6.875,6.9,334000 PNR,D,20241030,98.81,99.88,98.43,99.37,1070000 PNS.W,D,20241030,0.02,0.0228,0.0105,0.0154,46400 PNST,D,20241030,0.77,0.8298,0.71,0.7302,14800 PNW,D,20241030,87.83,87.94,86.82,87.53,1646200 POR,D,20241030,47.69,48.06,47.44,47.47,964900 POST,D,20241030,109.8,110.54,109.39,109.43,504900 PPG,D,20241030,126.5,127.55,125.5,125.67,1971500 PPL,D,20241030,32.26,32.33,32.115,32.24,4346000 PPT,D,20241030,3.58,3.6,3.57,3.6,105800 PR,D,20241030,13.63,13.818,13.545,13.73,7845700 PRA,D,20241030,15.1,15.41,15,15.03,134200 PRG,D,20241030,43.2,44.8,43.2,43.92,328800 PRGO,D,20241030,26.19,26.53,25.42,25.43,1858600 PRH,D,20241030,26.2,26.24,26.06,26.06,6900 PRI,D,20241030,276.93,279.58,276.93,279.14,136200 PRI-F,D,20241030,24.3,24.3001,24.3,24.3,1800 PRI-J,D,20241030,23.0966,23.1948,23.0966,23.1099,1100 PRI-K,D,20241030,22.85,22.95,22.85,22.95,3100 PRI-L,D,20241030,24.1567,24.1567,23.64,23.64,1200 PRIM,D,20241030,62.81,64.365,62.37,63.75,858900 PRKS,D,20241030,54.82,55.99,53.45,53.48,931400 PRLB,D,20241030,27.19,28.05,27.19,27.6,145400 PRM,D,20241030,13.42,13.84,13.42,13.61,468200 PRMW,D,20241030,26.89,27.02,26.725,26.82,659400 PRO,D,20241030,23,23,20.41,20.85,1554600 PRS,D,20241030,25.01,25.1699,24.96,25.04,20400 PRT,D,20241030,4.08,4.12,3.9,3.9,140800 PRU,D,20241030,125.39,127.42,125.18,126.64,2009100 PSA,D,20241030,331.63,336.36,331.52,335.83,1167800 PSA-F,D,20241030,24.47,24.5165,24.31,24.31,12700 PSA-G,D,20241030,24.37,24.45,24.27,24.27,9200 PSA-H,D,20241030,25.08,25.16,25.08,25.1128,10400 PSA-I,D,20241030,23.04,23.04,22.86,22.95,5100 PSA-J,D,20241030,22.3,22.3,22.2,22.2,6800 PSA-K,D,20241030,22.24,22.3799,22.23,22.3,8300 PSA-L,D,20241030,21.78,21.93,21.73,21.8,15000 PSA-M,D,20241030,19.87,20.0593,19.8088,19.82,9400 PSA-N,D,20241030,18.4883,18.4883,18.291,18.291,3900 PSA-O,D,20241030,18.16,18.49,18.16,18.34,3800 PSA-P,D,20241030,19,19,18.78,18.8899,32800 PSA-Q,D,20241030,18.75,18.85,18.54,18.54,2800 PSA-R,D,20241030,19.19,19.26,19.12,19.15,20700 PSA-S,D,20241030,19.77,19.89,19.695,19.75,6500 PSBD,D,20241030,16.09,16.1,15.9729,16.08,7400 PSE-A,D,20241030,19.51,19.51,19.17,19.4,4800 PSF,D,20241030,20.53,20.5501,20.41,20.51,35000 PSF.W,D,20241030,0.0261,0.0262,0.0243,0.0243,900 PSFE,D,20241030,22.15,22.41,21.91,21.91,107200 PSN,D,20241030,108.64,112.19,104.57,110,1987300 PSO,D,20241030,14.6,14.775,14.6,14.66,658100 PSQ.W,D,20241030,0.24,0.25,0.2222,0.2445,3900 PSQH,D,20241030,3.3,3.3,3.01,3.1,256700 PSTG,D,20241030,54.7,54.97,52.81,53.41,2219700 PSTL,D,20241030,14.51,14.82,14.51,14.74,147100 PSX,D,20241030,122.8,123.29,121.47,122.07,3339400 PTA,D,20241030,20.16,20.235,20.01,20.17,184800 PTY,D,20241030,14.51,14.535,14.48,14.52,350200 PUK,D,20241030,16.76,16.955,16.625,16.63,1348400 PUMP,D,20241030,7.91,7.975,7.2,7.21,1659800 PVH,D,20241030,98.1,100.66,97.79,98.81,1139300 PVL,D,20241030,1.542,1.5999,1.542,1.575,29700 PWR,D,20241030,311.34,315.88,310.96,311.63,923000 PX,D,20241030,11.34,11.46,11.24,11.25,144800 PYN,D,20241030,6.03,6.06,5.97,5.985,36700 PZC,D,20241030,7.3,7.31,7.25,7.2689,27200 QBT.W,D,20241030,0.1187,0.125,0.105,0.1061,125400 QBTS,D,20241030,1.11,1.19,1.09,1.13,5299600 QD,D,20241030,2.29,2.43,2.29,2.35,475800 QGEN,D,20241030,42.02,42.47,41.92,42.24,928600 QS,D,20241030,5.38,5.52,5.31,5.32,10307000 QSR,D,20241030,70.28,70.29,69.71,70.11,1153200 QTWO,D,20241030,84.49,86.25,84.49,85.64,305100 QUAD,D,20241030,5.76,6.67,5.75,6.52,961400 QVCC,D,20241030,13.65,13.68,13.12,13.43,23200 QVCD,D,20241030,13.67,13.75,13.54,13.74,10400 R,D,20241030,145.17,149.62,144.575,148.86,353400 RA,D,20241030,13.33,13.39,13.32,13.34,114800 RACE,D,20241030,478.6,484.62,477.63,478.84,264800 RAMP,D,20241030,24.83,25.53,24.83,25.4,425600 RBA,D,20241030,85.81,86.82,85.68,86.21,461700 RBC,D,20241030,285.88,289.375,285.155,286.37,94900 RBLX,D,20241030,42.72,43.54,42.36,43.14,6682800 RBOT,D,20241030,7.75,8.11,7.75,8.11,4200 RBRK,D,20241030,42.73,42.99,41.5,42.6,1226000 RC,D,20241030,6.91,7.1,6.91,7.01,1510800 RC-C,D,20241030,18.75,18.75,18.75,18.75,100 RC-E,D,20241030,19.27,19.38,19.03,19.19,5800 RCB,D,20241030,24.41,24.41,24.38,24.38,900 RCC,D,20241030,24.38,24.46,24.3,24.37,3000 RCFA,D,20241030,11.51,11.51,11.51,11.51,8500 RCI,D,20241030,36.27,36.955,36.1,36.84,891900 RCL,D,20241030,208,211.4333,207.07,208.36,3411500 RCS,D,20241030,7.6,7.65,7.5501,7.62,76100 RCUS,D,20241030,16.27,16.71,15.96,16,352900 RDDT,D,20241030,104.9,118.2494,104.11,116.05,37764500 RDN,D,20241030,34.5,35.42,34.5,35.27,1768300 RDW,D,20241030,8.33,8.59,7.88,7.9,566700 RDW.W,D,20241030,1.92,2.07,1.71,1.78,73800 RDY,D,20241030,74,75.15,73.74,74.16,188800 RELX,D,20241030,46.84,47.27,46.81,46.91,672400 RERE,D,20241030,2.54,2.54,2.43,2.47,548500 RES,D,20241030,5.82,5.945,5.74,5.74,1307900 REVG,D,20241030,27.18,27.51,26.76,26.78,1036000 REX,D,20241030,44.56,45.455,44.56,44.91,81400 REX-B,D,20241030,23.02,23.12,22.97,22.97,3400 REX-C,D,20241030,23.06,23.5,23.044,23.044,1600 REXR,D,20241030,44.2,44.72,43.875,44.03,1505200 REZI,D,20241030,20.16,20.76,20.16,20.2,437900 RF,D,20241030,23.83,24.445,23.83,24.06,7778800 RF-C,D,20241030,25.03,25.2,24.9901,25.09,27700 RF-E,D,20241030,19.39,19.5887,19.39,19.45,20700 RF-F,D,20241030,26.04,26.1,25.82,25.91,144600 RFI,D,20241030,12.96,13.0499,12.88,12.9,70700 RFL,D,20241030,1.93,1.93,1.85,1.85,18400 RFM,D,20241030,15.64,15.74,15.64,15.72,11400 RFMZ,D,20241030,13.88,13.98,13.87,13.93,73500 RGA,D,20241030,211.72,216.385,211.03,214.92,317700 RGR,D,20241030,41.23,41.51,40.73,40.78,161500 RGT,D,20241030,11.51,11.555,11.51,11.545,2700 RH,D,20241030,311.53,329.15,309.82,321.52,863300 RHI,D,20241030,69.24,70.29,68.6,69.01,779300 RHP,D,20241030,109.28,110.87,109.28,109.37,392600 RIG,D,20241030,3.95,4.08,3.93,3.98,19054200 RIO,D,20241030,65.93,66.39,65.635,65.9,1856000 RIT-A,D,20241030,25.15,25.3811,25.15,25.22,27700 RIT-B,D,20241030,25.19,25.28,25.14,25.15,57400 RIT-C,D,20241030,24.15,24.34,24.15,24.3,44400 RIT-D,D,20241030,23.8,24.02,23.8,23.97,10600 RITM,D,20241030,10.7,10.87,10.7,10.79,4196500 RIV,D,20241030,12.42,12.52,12.39,12.45,57600 RIV-A,D,20241030,24,24.0504,23.9,23.93,9800 RJF,D,20241030,149.86,150.94,148.45,149.05,1031300 RJF-B,D,20241030,25.17,25.1702,25.15,25.1702,800 RKT,D,20241030,16.15,16.695,16.15,16.34,1943000 RL,D,20241030,201.9,204.51,201.46,201.69,418800 RLI,D,20241030,155.89,157.35,155.89,156.63,125600 RLJ,D,20241030,9.04,9.225,9.04,9.09,1772400 RLJ-A,D,20241030,25.55,25.79,25.51,25.74,21100 RLTY,D,20241030,16.39,16.61,16.36,16.4,54600 RLX,D,20241030,1.68,1.68,1.62,1.63,2587600 RM,D,20241030,29.19,29.325,28.8,28.96,19600 RMAX,D,20241030,12.21,12.36,12.09,12.3,147800 RMD,D,20241030,243.3,245.845,241.06,243.02,1105400 RMI,D,20241030,15.76,15.9,15.7501,15.87,26800 RMM,D,20241030,15.34,15.45,15.28,15.31,67600 RMMZ,D,20241030,15.78,15.87,15.77,15.83,18800 RMP.P,D,20241030,25.29,25.29,25.29,25.29,100 RMT,D,20241030,9.39,9.5299,9.39,9.5,65600 RNG,D,20241030,34.2,35.8,34.2,35.56,1168100 RNGR,D,20241030,12.78,12.97,12.67,12.71,93900 RNP,D,20241030,23.02,23.4683,23.02,23.29,90800 RNR,D,20241030,268.11,271.435,266.96,267.4,256400 RNR-F,D,20241030,24.28,24.38,24.22,24.24,9000 RNR-G,D,20241030,18.39,18.49,18.2801,18.38,15200 RNST,D,20241030,34.29,35.46,34.29,34.65,341400 ROG,D,20241030,103.47,106.29,103.47,104.34,96300 ROK,D,20241030,267.99,270.6838,266.27,266.63,631700 ROL,D,20241030,47.1,47.38,46.73,46.81,1491700 RPM,D,20241030,128.73,129.5775,127.86,128.12,431300 RQI,D,20241030,13.6,13.82,13.6,13.72,231000 RRAC,D,20241030,11.53,11.53,11.52,11.52,52100 RRC,D,20241030,31.14,31.78,31.045,31.49,2141700 RRX,D,20241030,169.02,172.69,168.49,169.05,273300 RS,D,20241030,291.35,295,289.12,289.59,147900 RSF,D,20241030,15.26,15.355,15.26,15.27,8000 RSG,D,20241030,204,207.5,198.51,198.81,1391000 RSI,D,20241030,10.6,10.995,10.55,10.76,3718000 RSKD,D,20241030,4.48,4.615,4.48,4.5,189800 RTO,D,20241030,25.39,25.71,25.12,25.18,1080900 RTX,D,20241030,122.34,122.81,121.75,121.86,4852000 RVLV,D,20241030,26.15,26.29,25.06,25.31,574700 RVT,D,20241030,15.35,15.5286,15.35,15.39,110200 RVTY,D,20241030,118.3,123.01,116.85,120.03,1004100 RWT,D,20241030,7.62,7.71,7.6003,7.64,656100 RWT-A,D,20241030,25.97,26.04,25.965,26.02,2800 RWTN,D,20241030,25.53,25.53,25.46,25.46,1400 RWTO,D,20241030,25.5,25.6,25.31,25.4,8400 RXO,D,20241030,28.6,29.54,28.56,29.06,624800 RY,D,20241030,123.28,124.04,122.86,123.58,851200 RYAM,D,20241030,7.84,8.1569,7.8,8.03,352900 RYAN,D,20241030,70,70.22,68.91,68.96,732200 RYI,D,20241030,20.87,23.14,20.5,22.01,363300 RYN,D,20241030,30.91,31.735,30.91,31.55,455600 RZB,D,20241030,24.95,25.05,24.89,24.95,11200 RZC,D,20241030,26.72,26.78,26.6,26.7,29200 S,D,20241030,26.57,27.39,26.36,26.47,2842800 SA,D,20241030,19.03,19.03,18.13,18.39,450300 SABA,D,20241030,8.46,8.58,8.4501,8.56,70400 SAFE,D,20241030,22.88,23.0799,22.16,22.17,521000 SAH,D,20241030,58.54,60.205,58.54,58.97,156800 SAJ,D,20241030,25.4,25.44,25.4,25.4,1300 SAM,D,20241030,298.47,301.515,297.19,299.47,104400 SAN,D,20241030,4.85,4.91,4.85,4.88,4618000 SAND,D,20241030,6.11,6.11,5.95,6.06,2404800 SAP,D,20241030,238.7,240.5599,237.19,237.35,820800 SAR,D,20241030,23.62,23.94,23.552,23.59,35000 SARO,D,20241030,29.1,29.6,28.9753,29.39,429300 SAT,D,20241030,24.6,24.7104,24.5814,24.59,1600 SAVE,D,20241030,2.58,2.62,2.5,2.51,6633600 SAZ,D,20241030,25.58,25.585,25.53,25.53,2300 SB,D,20241030,4.22,4.28,4.2,4.21,385600 SB-C,D,20241030,25.85,25.85,25.85,25.85,100 SB-D,D,20241030,25.7,25.7,25.7,25.7,400 SBBA,D,20241030,25.18,25.21,25.18,25.21,600 SBH,D,20241030,13.32,13.685,13.18,13.49,710900 SBI,D,20241030,7.98,7.997,7.97,7.99,21100 SBR,D,20241030,60.7,61.125,60.3,60.87,34800 SBS,D,20241030,16,16.165,15.93,16.05,640100 SBSW,D,20241030,4.96,5.04,4.86,4.89,7162100 SBX.V,D,20241030,10.087,10.087,10.087,10.087,1000 SBX.W,D,20241030,0.1498,0.1498,0.1,0.1397,56200 SBXC,D,20241030,10.79,10.84,10.79,10.84,25900 SBXD,D,20241030,10.02,10.04,10.02,10.02,102000 SCCO,D,20241030,113.36,113.36,111.48,111.85,869600 SCD,D,20241030,16.93,17.0475,16.77,16.8,36500 SCE-G,D,20241030,21.17,21.2499,20.98,20.98,6800 SCE-H,D,20241030,25.26,25.31,25.26,25.31,23500 SCE-J,D,20241030,24.42,24.64,24.4,24.6017,123400 SCE-K,D,20241030,25.01,25.01,24.88,25,4900 SCE-L,D,20241030,20.5,20.61,20.4,20.5,12800 SCE-M,D,20241030,27.08,27.2,26.8944,27.06,14400 SCE-N,D,20241030,26.5,26.615,26.5,26.5,10300 SCH-D,D,20241030,25.21,25.39,25.21,25.24,30900 SCH-J,D,20241030,21.56,21.69,21.43,21.45,63300 SCHW,D,20241030,71.75,72.25,70.96,71.1,6426000 SCI,D,20241030,76.54,77.05,75.88,76.21,1065700 SCL,D,20241030,75.15,79.395,73.37,74.45,149600 SCM,D,20241030,14.1,14.21,14.1,14.16,145000 SCS,D,20241030,12.19,12.49,12.15,12.23,403300 SD,D,20241030,11.06,11.25,11.03,11.18,356900 SDHC,D,20241030,34.03,34.7484,34.03,34.3,18300 SDHY,D,20241030,16.5,16.63,16.4806,16.63,48700 SDRL,D,20241030,37.95,38.77,37.8,37.9,1287500 SE,D,20241030,95.5,96.18,93.9,95.35,2768600 SEA-A,D,20241030,25.61,25.76,25.61,25.76,4400 SEA-B,D,20241030,25.75,25.78,25.75,25.78,800 SED.U,D,20241030,11.37,11.37,11.21,11.21,300 SEDA,D,20241030,11.3,11.3,11.3,11.3,400 SEE,D,20241030,35.67,36.63,35.66,36.58,865600 SEI,D,20241030,13.27,13.53,13.17,13.23,225400 SEM,D,20241030,33.11,33.53,32.83,32.85,534500 SEMR,D,20241030,13.15,13.4,13.08,13.29,265100 SES,D,20241030,0.5619,0.5758,0.512,0.5173,2414000 SF,D,20241030,104.73,106.1,104.11,104.15,546700 SF-B,D,20241030,25.11,25.1228,25.09,25.1228,1700 SF-C,D,20241030,25.07,25.09,24.99,24.99,5200 SF-D,D,20241030,20.59,21.2,20.59,21.08,13800 SFB,D,20241030,22.25,22.4,22.25,22.32,21300 SFBS,D,20241030,84.09,86.66,84.09,84.99,176400 SFL,D,20241030,10.64,10.69,10.55,10.59,624000 SG,D,20241030,37.93,38.2793,36.85,37.48,1756400 SGHC,D,20241030,4.17,4.22,4.135,4.15,213000 SGU,D,20241030,11.25,11.5298,11.25,11.36,14000 SHAK,D,20241030,123,130.2013,121.81,122.47,4306900 SHCO,D,20241030,5.41,5.49,5.31,5.39,42000 SHEL,D,20241030,65.34,65.7599,65.11,65.58,4035000 SHG,D,20241030,39.76,39.76,39.33,39.33,156200 SHO,D,20241030,10.27,10.415,10.26,10.34,1300200 SHO-H,D,20241030,23.05,23.15,23.05,23.15,400 SHO-I,D,20241030,21.38,21.61,21.38,21.6,50400 SHOC,D,20241030,46.96,47.15,46.56,46.78,11100 SHOP,D,20241030,80.03,80.515,79.28,80.01,3712200 SHW,D,20241030,362.32,365.76,361.63,361.89,1333900 SID,D,20241030,2.06,2.08,2.04,2.07,1281900 SIG,D,20241030,92.89,93.98,92.11,92.54,456200 SII,D,20241030,45.91,46.783,45.67,46.38,119300 SILA,D,20241030,25.29,25.77,25.29,25.75,255100 SIT-A,D,20241030,25.07,25.0914,25.07,25.07,6900 SITC,D,20241030,16.95,16.965,15.93,16.43,4332200 SITE,D,20241030,140,148.64,139.3,148.2,684900 SJM,D,20241030,113.45,114.03,112.755,113.92,875100 SJT,D,20241030,4.02,4.17,4.02,4.07,87100 SJW,D,20241030,56.32,56.63,54.9,55.45,180200 SKE,D,20241030,10.11,10.21,9.85,10.02,175600 SKIL,D,20241030,15.54,16.5306,15.4,15.62,48000 SKLZ,D,20241030,5.75,5.85,5.72,5.72,37600 SKM,D,20241030,22.75,22.86,22.745,22.79,306800 SKT,D,20241030,33.8,34.19,33.79,33.97,400200 SKX,D,20241030,61.05,61.735,61.05,61.57,2529200 SKY,D,20241030,89.74,93.11,89.21,89.99,360200 SLB,D,20241030,40.55,40.85,40.12,40.15,12252000 SLF,D,20241030,56.66,56.99,56.455,56.55,403000 SLG,D,20241030,77.72,79.92,77.58,77.83,797500 SLG-I,D,20241030,23.9702,24.32,23.9702,24.15,26300 SLGN,D,20241030,50.24,52.795,49.985,52.41,941700 SLQT,D,20241030,1.99,2.03,1.95,2,857500 SLVM,D,20241030,84.65,86.91,84.65,85.48,151300 SM,D,20241030,42.19,42.83,41.84,42.5,1373900 SMAR,D,20241030,56.4,56.44,56.34,56.36,1585000 SMBK,D,20241030,33.1,34.2,32.99,33.44,81300 SMC,D,20241030,34,35.41,34,35.21,80800 SMFG,D,20241030,12.74,12.835,12.74,12.77,589000 SMG,D,20241030,87.89,89.24,87.6,88.56,293900 SMHI,D,20241030,8.45,8.61,8.4,8.43,123900 SMP,D,20241030,31.79,35.2,31.45,34.1,268200 SMR,D,20241030,22.24,22.75,20.01,20.8,12803300 SMR.W,D,20241030,10.7,11.25,8.9013,9.52,218200 SMRT,D,20241030,1.76,1.815,1.74,1.75,867200 SMWB,D,20241030,9.02,9.17,8.95,8.97,93200 SN,D,20241030,110.22,112.93,110.17,110.92,1804100 SNA,D,20241030,333.54,337.72,332.68,333.05,422000 SNAP,D,20241030,11.53,12.83,11.41,12.62,102519300 SNDA,D,20241030,25.99,26.7,25.815,26.23,55000 SNDR,D,20241030,28.27,29.18,28.21,28.49,388200 SNN,D,20241030,28.59,29.06,28.57,28.85,1709400 SNOW,D,20241030,118.25,121.19,118.02,118.99,4610000 SNV,D,20241030,49.83,51.52,49.785,50.49,1115800 SNV-D,D,20241030,25.05,25.16,25.05,25.16,19700 SNV-E,D,20241030,26.45,26.55,26.4456,26.45,21800 SNX,D,20241030,120.7,122.16,118.66,119.13,756100 SO,D,20241030,90.33,90.33,89.04,89.36,7005700 SOBO,D,20241030,23.75,24.38,23.69,24.31,400500 SOC,D,20241030,21.47,22.095,21.05,21.05,966800 SOC.W,D,20241030,10.15,10.63,9.65,9.65,513900 SOJC,D,20241030,24.17,24.3374,24.15,24.2,20900 SOJD,D,20241030,22.54,22.6412,22.35,22.47,85500 SOJE,D,20241030,20.98,21.1,20.825,20.84,38000 SOL,D,20241030,2.38,2.57,2.38,2.47,134700 SOLV,D,20241030,73.26,74.12,72.98,73.57,601200 SON,D,20241030,52.07,52.945,52.05,52.47,673100 SONY,D,20241030,18.07,18.11,17.965,17.98,3015300 SOR,D,20241030,44.1,44.45,43.77,44.06,14300 SOS,D,20241030,0.94,0.94,0.853,0.9172,174500 SPB,D,20241030,89.8,91.315,89.62,90.46,174300 SPCE,D,20241030,7.24,7.5397,6.77,6.79,1687800 SPE,D,20241030,14.75,14.8,14.6184,14.66,224300 SPG,D,20241030,172.23,173.58,171.6,172.08,929400 SPGI,D,20241030,487.63,490.585,484.75,485.94,1109300 SPH,D,20241030,18.82,18.88,18.65,18.76,90100 SPHR,D,20241030,43.59,44.28,42.4,42.42,509600 SPIR,D,20241030,9.38,9.73,9.2426,9.63,137100 SPL-A,D,20241030,24.39,24.47,24.3722,24.47,1600 SPLP,D,20241030,38.8919,39.99,38.8919,39.97,1900 SPMC,D,20241030,19.075,19.075,18.86,18.903,7000 SPN-B,D,20241030,25.5,25.5,25.46,25.46,3600 SPNT,D,20241030,13.49,13.76,13.49,13.7,1158000 SPOT,D,20241030,391.68,395.68,389.14,394.02,1345800 SPR,D,20241030,32.74,33.34,32.645,32.89,1375800 SPRU,D,20241030,2.53,2.647,2.53,2.55,32200 SPXC,D,20241030,158.45,160.96,158.19,158.97,187600 SPXX,D,20241030,16.79,16.96,16.75,16.86,19000 SQ,D,20241030,72.73,74.48,72.73,73.29,4161900 SQM,D,20241030,40.33,40.33,38.6,38.68,877100 SQNS,D,20241030,2.41,2.41,2.26,2.29,44400 SR,D,20241030,64.88,65.02,64.37,64.48,342100 SR-A,D,20241030,24.56,24.8502,24.56,24.8502,34600 SRE,D,20241030,83.86,84.08,82.65,83.55,2196700 SREA,D,20241030,24.99,25.05,24.87,24.94,20800 SRFM,D,20241030,1.82,1.9699,1.82,1.91,200600 SRG,D,20241030,4.24,4.265,4.1,4.11,290300 SRG-A,D,20241030,22.24,22.25,21.98,21.98,1500 SRI,D,20241030,9.3,9.66,9.23,9.28,205900 SRL,D,20241030,8.03,8.03,7.807,7.905,10600 SRV,D,20241030,40.5,41,40.4,40.56,84800 SRV.P,D,20241030,0.3,0.3301,0.2401,0.27,132700 SSB,D,20241030,97.69,101.5,97.42,99.8,572000 SSD,D,20241030,178.88,182.545,177.37,181.06,535500 SSL,D,20241030,5.65,5.72,5.63,5.68,1106600 SST,D,20241030,1.05,1.0696,1.025,1.03,42000 SSTK,D,20241030,32.3,33.35,31.215,33.12,1122400 ST,D,20241030,35.27,35.86,34.92,34.98,942900 STAG,D,20241030,37.37,38.29,37.27,37.8,1352700 STC,D,20241030,68.62,70.36,68.62,69.25,119800 STE,D,20241030,223.52,225.64,222.32,224.39,434600 STEL,D,20241030,27.23,28.11,27.23,27.85,283100 STEM,D,20241030,0.5313,0.5486,0.48,0.4815,6287700 STEW,D,20241030,15.67,15.74,15.6001,15.69,73400 STG,D,20241030,7.13,7.13,6.6,6.6,7600 STK,D,20241030,33.15,33.301,32.98,33.08,16700 STLA,D,20241030,13.02,13.295,12.9826,13.23,5413600 STM,D,20241030,28.03,28.31,27.51,27.55,8444700 STN,D,20241030,82.09,82.69,81.855,82.09,42400 STNG,D,20241030,58.78,59.16,57.15,58.07,1374200 STR,D,20241030,22.16,22.425,22.1,22.33,477400 STRV,D,20241030,37.4,37.52,37.28,37.29,80900 STT,D,20241030,92.74,94.06,92.69,92.93,1552200 STT-G,D,20241030,24.89,25.02,24.85,24.85,114000 STVN,D,20241030,18.59,19.2,18.3734,18.88,248300 STWD,D,20241030,19.92,20.235,19.9,20.13,1477000 STXD,D,20241030,33.21,33.39,33.21,33.2811,3800 STXE,D,20241030,29.69,29.73,29.6424,29.71,5400 STXG,D,20241030,42.47,42.5896,42.2889,42.2889,5200 STXI,D,20241030,25.6,25.65,25.5457,25.65,1100 STXK,D,20241030,31.25,31.54,31.25,31.2964,3300 STXM,D,20241030,26.11,26.3494,26.11,26.2,3000 STXT,D,20241030,20.1,20.12,20.07,20.09,17800 STXV,D,20241030,30.24,30.43,30.24,30.31,4300 STZ,D,20241030,236.17,237.74,234.56,235.47,934000 SU,D,20241030,38.31,38.46,37.89,38.09,2539500 SUI,D,20241030,131.6,133.22,131.58,132.89,712200 SUM,D,20241030,45.76,46.975,45.44,46.42,1470200 SUN,D,20241030,51.99,52,50.78,50.98,377100 SUP,D,20241030,2.82,2.8407,2.74,2.74,57800 SUPP,D,20241030,67.1225,67.1225,66.9233,66.9233,600 SUPV,D,20241030,9.1,9.26,8.78,8.91,1439100 SUZ,D,20241030,10.34,10.48,10.32,10.43,1368900 SVV,D,20241030,9.86,10.125,9.82,9.86,518500 SW,D,20241030,47.06,50.89,46.96,50.07,7886300 SWI,D,20241030,12.48,12.675,12.42,12.42,296300 SWK,D,20241030,93.41,96,93.21,93.87,2509200 SWX,D,20241030,73.51,74.91,73.15,73.59,299100 SWZ,D,20241030,8.36,8.36,8.18,8.19,115300 SXC,D,20241030,8.52,8.755,8.52,8.62,504300 SXI,D,20241030,180.96,189.56,180.96,189.23,49900 SXT,D,20241030,77.98,78.92,77.26,77.28,94300 SYF,D,20241030,56.13,57.37,55.95,56.31,4234900 SYF-A,D,20241030,20.99,21.24,20.81,20.88,60400 SYF-B,D,20241030,26.39,26.48,26.33,26.35,104800 SYK,D,20241030,365.68,373.73,357.9,363.43,2242800 SYY,D,20241030,73.86,74.89,73.2,74.25,4986500 T,D,20241030,22.13,22.255,21.9,22.02,36264900 T-A,D,20241030,22.07,22.2,21.91,22.02,55000 T-C,D,20241030,20.78,20.8497,20.6,20.66,90400 TAC,D,20241030,10.16,10.595,10.1091,10.5,1043200 TAK,D,20241030,13.77,13.905,13.77,13.89,1296000 TAL,D,20241030,10.6,11.24,10.38,11.02,5318400 TALO,D,20241030,10,10.34,9.9,10.2,1507900 TAP,D,20241030,55.78,56.1775,55.365,55.48,1631400 TBB,D,20241030,24,24.1385,23.92,23.92,27300 TBBB,D,20241030,32.7,33.39,31.76,32,852800 TBC,D,20241030,24.87,24.95,24.81,24.83,25000 TBI,D,20241030,7.56,7.79,7.55,7.56,116800 TBN,D,20241030,19.01,19.3324,18.74,19.08,16600 TCI,D,20241030,27.6,27.74,27.38,27.74,800 TCS,D,20241030,8.03,8.03,4.8032,5.24,1106200 TD,D,20241030,55.33,55.77,55.22,55.65,3607300 TDC,D,20241030,32.6,33.14,32.4,32.41,525500 TDF,D,20241030,8.83,8.92,8.8,8.9,35200 TDG,D,20241030,1328.95,1344.55,1328,1329.63,219000 TDOC,D,20241030,8.96,9.28,8.84,8.86,7944400 TDS,D,20241030,29.16,29.7,28.83,29.61,1005000 TDS-U,D,20241030,21.57,21.64,21.14,21.14,32500 TDS-V,D,20241030,19.32,19.62,18.97,19.17,52900 TDW,D,20241030,60.81,61.54,59.63,59.76,890300 TDY,D,20241030,461.19,465.32,460.75,461.52,160000 TEAF,D,20241030,12.95,13,12.87,12.95,52600 TECK,D,20241030,47.33,47.67,46.83,47.19,2205400 TEF,D,20241030,4.62,4.67,4.615,4.66,429700 TEI,D,20241030,5.42,5.505,5.42,5.49,138300 TEL,D,20241030,152.5,153,146.62,151.79,2710800 TEN,D,20241030,22,22.08,21.27,21.44,582300 TEN-E,D,20241030,26.61,26.61,26.42,26.42,7000 TEN-F,D,20241030,26.37,26.47,26.2766,26.34,14300 TEO,D,20241030,8.79,9.19,8.45,8.99,248000 TEVA,D,20241030,18.42,18.74,18.2,18.59,6343300 TEX,D,20241030,52.25,53.05,51.06,51.53,1865700 TFC,D,20241030,42.75,43.8051,42.75,43.31,7065900 TFC-I,D,20241030,23.78,23.8624,23.5,23.8598,4000 TFC-O,D,20241030,23.55,23.7077,23.5243,23.62,28900 TFC-R,D,20241030,21.37,21.5349,21.22,21.4,55700 TFII,D,20241030,134.94,137.72,133.84,134.48,236800 TFPM,D,20241030,17.76,17.82,17.08,17.44,222100 TFX,D,20241030,235.63,238.39,234.77,235.22,439000 TG,D,20241030,7.83,7.94,7.75,7.76,137400 TGI,D,20241030,14.73,14.96,14.55,14.57,510900 TGLS,D,20241030,68.69,70.23,68.39,69.96,200600 TGNA,D,20241030,16.55,17.075,16.55,16.68,1052000 TGS,D,20241030,22.36,22.73,21.87,22.09,119900 TGT,D,20241030,148,149.79,147.69,148.52,2520400 THC,D,20241030,161.21,161.94,157.2804,158.08,1401000 THG,D,20241030,149.19,152.04,149.19,151.43,189300 THIR,D,20241030,25.41,25.41,25.3493,25.3493,6900 THLV,D,20241030,28.43,28.51,28.4057,28.4057,12400 THO,D,20241030,108.9,110.91,106.43,106.65,379900 THQ,D,20241030,21.13,21.18,21,21.09,128500 THR,D,20241030,26.65,27.055,26.38,26.61,202600 THS,D,20241030,36.76,36.99,36.47,36.63,637600 THW,D,20241030,12.47,12.49,12.3119,12.45,125500 TIMB,D,20241030,14.35,14.495,14.305,14.39,724900 TISI,D,20241030,21.25,22.85,19.6,19.93,37800 TIXT,D,20241030,3.67,3.845,3.67,3.81,217900 TJX,D,20241030,114.1,114.14,112.49,112.95,3763700 TK,D,20241030,7.47,7.57,7.4291,7.45,865400 TKC,D,20241030,6.26,6.4,6.25,6.38,281200 TKO,D,20241030,115.61,117.4899,115.21,116.72,1588400 TKR,D,20241030,84.19,85.17,83.66,84.29,545500 TLK,D,20241030,18.39,18.59,18.16,18.17,296800 TLYS,D,20241030,4.07,4.13,4.03,4.09,42400 TM,D,20241030,176.25,176.33,175.2,175.21,222700 TME,D,20241030,11.47,11.62,11.34,11.42,3699900 TMHC,D,20241030,69.44,70.865,69.13,69.42,814900 TMO,D,20241030,547.5,554.7419,546.75,550.62,1452100 TNC,D,20241030,89.3,91.08,89.3,90.16,47600 TNET,D,20241030,86.23,88.28,84.8569,85.64,572300 TNK,D,20241030,48.5,48.5373,47.67,47.85,367800 TNL,D,20241030,48.75,49.52,48.47,49.2,538600 TOL,D,20241030,147.2,151.57,146.82,148.14,820000 TOST,D,20241030,30.08,30.56,29.9205,30.15,3225500 TPB,D,20241030,46.75,47.4,46.56,46.63,158900 TPC,D,20241030,26.53,26.96,26.1903,26.54,235700 TPH,D,20241030,40.61,41.3,40.3,40.51,786700 TPL,D,20241030,1116.91,1157.63,1116.91,1153.63,100300 TPR,D,20241030,48.59,49.43,48.105,48.4,4115200 TPTA,D,20241030,17.625,17.625,17.625,17.625,1100 TPVG,D,20241030,6.63,6.6828,6.61,6.62,196800 TPX,D,20241030,49.31,49.8,48.82,48.85,1103800 TPZ,D,20241030,18.64,18.6704,18.56,18.61,9700 TR,D,20241030,29.61,30.01,29.53,29.71,75700 TRAK,D,20241030,19.25,19.9,19.25,19.65,34800 TRC,D,20241030,16.05,16.3064,16.05,16.14,61000 TREX,D,20241030,70,71.66,69.625,70.56,2532400 TRGP,D,20241030,164.33,167.62,164.23,166.63,1438600 TRI,D,20241030,165.85,166.82,165.05,166.53,254200 TRN,D,20241030,35.52,36.11,35.52,35.73,469200 TRNO,D,20241030,61.22,62.04,61.22,61.36,591100 TROX,D,20241030,12.03,12.45,12.03,12.27,1173700 TRP,D,20241030,46.3,46.535,46.06,46.47,1853400 TRT-A,D,20241030,25.81,25.8418,25.77,25.81,1600 TRT-B,D,20241030,25.3879,25.4033,25.3879,25.4033,700 TRT-C,D,20241030,24.85,24.85,24.75,24.8037,4100 TRT-D,D,20241030,24.42,24.45,24.2701,24.34,17400 TRT-E,D,20241030,22.5,22.58,22.33,22.33,2300 TRT-P,D,20241030,19.3,19.31,19.215,19.3,15700 TRTX,D,20241030,8.56,8.88,8.32,8.81,671500 TRU,D,20241030,101.66,103.5555,100.98,103.06,1109300 TRV,D,20241030,249.9,251.61,248.67,250.09,1086100 TS,D,20241030,32.61,32.86,32.41,32.68,1326000 TSE,D,20241030,4.92,5,4.73,4.79,334100 TSI,D,20241030,5.03,5.07,5.025,5.03,51200 TSLX,D,20241030,20.41,20.5198,20.3701,20.41,247700 TSM,D,20241030,194.38,195.45,192.61,194.48,10007700 TSN,D,20241030,58.46,58.92,58.2701,58.83,2326900 TSQ,D,20241030,10.03,10.24,9.95,9.99,14200 TT,D,20241030,377.5,383.74,368.34,375.52,2132900 TTC,D,20241030,80.67,81.815,80.415,80.97,625300 TTE,D,20241030,63.9,64.5,63.57,63.57,4198100 TTI,D,20241030,3.2,3.68,3.19,3.62,4731900 TTP,D,20241030,44.11,44.7,44.11,44.5,1700 TU,D,20241030,15.98,16.03,15.87,15.92,1653400 TUYA,D,20241030,1.61,1.63,1.59,1.59,389100 TV,D,20241030,2.48,2.64,2.44,2.48,4755800 TVC,D,20241030,22.98,22.98,22.781,22.89,15800 TVE,D,20241030,22.74,22.79,22.47,22.64,24200 TWI,D,20241030,7.27,7.54,7.27,7.36,768300 TWLO,D,20241030,71.05,71.8599,70.5,70.57,3337800 TWN,D,20241030,43.94,44.4277,43.8,43.8,12600 TWO,D,20241030,11.95,11.9964,11.76,11.76,2419500 TWO-A,D,20241030,24.71,24.79,24.7,24.7,4700 TWO-B,D,20241030,24.64,24.73,24.61,24.6195,6700 TWO-C,D,20241030,24.6,24.88,24.6,24.6699,11600 TX,D,20241030,34.4,34.755,33.86,34.06,118300 TXNM,D,20241030,43.53,43.72,42.89,42.98,771800 TXO,D,20241030,19.25,19.26,18.93,19.09,52800 TXT,D,20241030,81.39,82.71,80.755,82.06,1460100 TY,D,20241030,33.01,33.36,32.9024,33.08,25600 TYG,D,20241030,40.04,40.3852,40.04,40.06,17700 TYL,D,20241030,613.53,616.6199,609.205,614.8,233400 U,D,20241030,20.59,21.32,20.44,20.7,5057400 UA,D,20241030,8.05,8.195,8.01,8.01,1741700 UAA,D,20241030,8.66,8.87,8.605,8.67,8491400 UAN,D,20241030,69.74,69.74,64.44,65.06,114200 UBER,D,20241030,79.23,80.075,78.8201,79.43,14997600 UBS,D,20241030,31.57,31.91,31.28,31.35,2864400 UCB,D,20241030,28.38,29.41,28.38,29.11,559600 UCB-I,D,20241030,24.86,24.99,24.75,24.7501,5300 UDR,D,20241030,43.57,43.97,43.41,43.55,3137700 UE,D,20241030,22,22.89,22,22.59,867800 UFI,D,20241030,6.89,6.97,6.728,6.88,34200 UGI,D,20241030,24.5,24.74,24.13,24.16,1718500 UGP,D,20241030,3.66,3.685,3.61,3.62,1224800 UHA.B,D,20241030,66.29,68.96,66.29,68.5,142500 UHAL,D,20241030,72,74.47,72,74.08,167500 UHS,D,20241030,205.02,208.575,202.61,207.5,684000 UHT,D,20241030,39.76,40.98,39.76,40.08,57500 UI,D,20241030,261.69,265.28,260.1701,262.36,43800 UIS,D,20241030,6.18,7.28,6.07,7.2,3175900 UL,D,20241030,61.6,61.9,61.57,61.6,1543700 ULS,D,20241030,52.62,52.92,52.37,52.7,309900 UMC,D,20241030,7.23,7.295,6.98,6.99,21805900 UMH,D,20241030,18.84,19.09,18.84,19.01,189600 UMH-D,D,20241030,24,24.09,23.9101,23.9601,7300 UNF,D,20241030,185,186.77,184.31,184.31,47400 UNFI,D,20241030,20.48,20.92,20.4419,20.67,308400 UNH,D,20241030,561.25,570.311,560.95,562.96,2323500 UNM,D,20241030,63.33,64.91,62.76,64.39,3448900 UNMA,D,20241030,25,25.14,25,25.01,2300 UNP,D,20241030,231.49,234.65,231.275,232.17,3079400 UP,D,20241030,2.14,2.205,2.1,2.18,612000 UPS,D,20241030,134,135.315,133.6,133.8,2754500 URI,D,20241030,807.57,822.22,806.34,812.12,410600 USA,D,20241030,7.18,7.1897,7.13,7.14,480300 USAC,D,20241030,22.25,22.552,22.09,22.25,229000 USB,D,20241030,48.22,49.365,48.22,48.68,8434900 USB-A,D,20241030,865.79,865.79,865.79,865.79,800 USB-H,D,20241030,21.93,22.05,21.92,21.97,72400 USB-P,D,20241030,24.94,25.0457,24.8724,24.91,45100 USB-Q,D,20241030,17.63,17.83,17.6001,17.7,26100 USB-R,D,20241030,19.03,19.125,18.95,19.02,26600 USB-S,D,20241030,21.69,21.84,21.5401,21.58,59000 USFD,D,20241030,61.62,62.535,61.575,61.71,1139500 USM,D,20241030,62,62.385,61.06,62.31,125800 USNA,D,20241030,36.96,37.6599,36.59,36.74,64000 USPH,D,20241030,81.03,83.6,81.03,82.6,99100 UTF,D,20241030,25.27,25.3881,25.13,25.32,152400 UTI,D,20241030,17.02,17.4551,16.95,17.18,331900 UTL,D,20241030,58.19,58.72,57.81,58,38200 UTZ,D,20241030,16.39,16.48,16.04,16.21,782900 UVE,D,20241030,20.08,20.41,19.95,20.18,168300 UVV,D,20241030,49.95,51.065,49.88,50.9,137400 UWM.W,D,20241030,0.25,0.255,0.23,0.23,7200 UWMC,D,20241030,6.53,6.72,6.515,6.61,3892900 UZD,D,20241030,23.65,23.7,23.42,23.59,27400 UZE,D,20241030,22.42,22.62,22.42,22.59,30100 UZF,D,20241030,22.65,22.65,22.5,22.55,8000 V,D,20241030,292.34,295.78,288.33,290.16,9606700 VAC,D,20241030,79.26,81.47,79.26,80.25,352000 VAL,D,20241030,48.76,49.72,48.49,48.79,1861900 VAL.W,D,20241030,8.23,8.5209,8.23,8.23,8000 VALE,D,20241030,10.8,10.85,10.735,10.81,31388700 VATE,D,20241030,6.27,6.27,5.83,6.1,30300 VBF,D,20241030,16.21,16.29,16.05,16.27,19700 VCV,D,20241030,10.25,10.25,10.185,10.23,165700 VEEV,D,20241030,212.97,216.34,212.87,214.74,540900 VEL,D,20241030,19.3,19.34,19.17,19.18,15300 VET,D,20241030,9.54,9.61,9.4,9.48,1144400 VFC,D,20241030,21.4,23.09,20.43,22.26,20956200 VGI,D,20241030,7.91,7.98,7.9,7.92,21500 VGM,D,20241030,10.18,10.19,10.14,10.19,180000 VHC,D,20241030,6.38,6.48,6.25,6.27,8500 VHI,D,20241030,35.85,36.65,35.18,35.4,26800 VICI,D,20241030,32.38,32.95,32.355,32.42,4583600 VIK,D,20241030,39.45,39.69,39.05,39.13,1411300 VIPS,D,20241030,14.27,14.465,14.15,14.24,1955200 VIST,D,20241030,51,51.25,49.665,50.7,660900 VIV,D,20241030,9.1,9.15,9.07,9.11,894200 VKQ,D,20241030,9.96,10.02,9.9357,10.02,135800 VLN,D,20241030,1.91,1.92,1.88,1.89,121000 VLN.W,D,20241030,0.03,0.03,0.026,0.03,10400 VLO,D,20241030,128.5,129.74,127.38,128.73,2523400 VLRS,D,20241030,7.41,7.7,7.36,7.41,939500 VLT,D,20241030,11.32,11.3585,11.272,11.29,18500 VLTO,D,20241030,103.18,103.99,102.58,103.24,1106100 VMC,D,20241030,270,279.47,267.88,276.23,1952000 VMI,D,20241030,317.55,320.305,315.12,315.64,81000 VMO,D,20241030,9.83,9.88,9.79,9.88,231500 VNCE,D,20241030,1.86,1.9,1.76,1.76,14500 VNO,D,20241030,43.03,44,42.505,42.52,1621900 VNO-L,D,20241030,18.82,19,18.77,18.78,47000 VNO-M,D,20241030,18.35,18.635,18.3109,18.365,17000 VNO-N,D,20241030,18.89,18.89,18.4647,18.54,16000 VNO-O,D,20241030,16.9,17.0999,16.75,16.75,20600 VNT,D,20241030,33.68,34.42,33.6,34.08,951200 VOC,D,20241030,5.37,5.37,5.01,5.05,125300 VOTE,D,20241030,67.97,68.28,67.8596,67.8596,17600 VOY-B,D,20241030,25.73,25.84,25.42,25.49,23200 VOYA,D,20241030,80.34,82.07,80.34,80.9,596300 VPG,D,20241030,24.15,24.39,23.87,23.94,76300 VPV,D,20241030,10.98,10.9999,10.96,10.99,36400 VRE,D,20241030,16.73,16.975,16.73,16.82,325600 VRN,D,20241030,5.99,6.08,5.935,6.03,5824300 VRT,D,20241030,113.31,114.1299,110.6109,112.45,3529500 VRTS,D,20241030,222.43,227.75,222.43,225.53,38300 VSCO,D,20241030,28.3,29.23,28.21,28.98,1452900 VSH,D,20241030,17.86,18.18,17.44,17.46,941800 VST,D,20241030,127.05,128.46,121.501,124.11,4166500 VSTO,D,20241030,43.93,44.04,43.91,44.01,419900 VSTS,D,20241030,14.09,14.29,13.94,13.97,809600 VTEX,D,20241030,6.96,7.05,6.86,6.95,469500 VTLE,D,20241030,26.45,27.41,26.21,27.36,667600 VTMX,D,20241030,24.7,25.97,24.7,25.7,206100 VTN,D,20241030,11.27,11.275,11.12,11.14,115400 VTOL,D,20241030,34.02,34.9,33.6,33.69,147000 VTR,D,20241030,65.95,66.9798,65.81,66.48,2487000 VTS,D,20241030,25.1,25.22,25,25.12,114900 VVI,D,20241030,38.08,39.04,37.83,37.89,183100 VVR,D,20241030,3.89,3.91,3.84,3.89,982800 VVV,D,20241030,41.42,41.59,40.33,40.45,995900 VVX,D,20241030,62.42,63.86,62.42,62.6,69100 VYX,D,20241030,13.18,13.48,13.14,13.15,610600 VZ,D,20241030,41.33,41.51,41.12,41.28,16372500 VZIO,D,20241030,11.17,11.175,11.12,11.15,2077800 W,D,20241030,43.7,44.4,42.535,42.65,5034900 WAB,D,20241030,188.67,189.91,187.6,189.33,884200 WAL,D,20241030,84.26,85.76,83.6501,84.27,1097300 WAL-A,D,20241030,20.15,20.33,20.1,20.29,22900 WAT,D,20241030,327.64,334.03,326.16,326.59,459100 WBS,D,20241030,51.94,53.23,51.9,52.57,1153400 WBS-F,D,20241030,21.565,21.565,21.565,21.565,1200 WBS-G,D,20241030,24.95,24.99,24.57,24.57,2500 WBX,D,20241030,0.94,0.9599,0.94,0.9497,153000 WCC,D,20241030,177.52,180.38,177.42,177.8,1008500 WCC-A,D,20241030,26,26,25.97,26,24000 WCN,D,20241030,179.05,180.155,177.625,177.72,852100 WD,D,20241030,111.36,113.29,110.9956,111.9,72500 WDH,D,20241030,1.14,1.16,1.13,1.13,109700 WDI,D,20241030,14.83,14.99,14.7558,14.98,172100 WDS,D,20241030,15.72,15.905,15.68,15.79,609000 WEA,D,20241030,10.96,11.09,10.96,11.06,5900 WEAV,D,20241030,13.36,13.86,13.35,13.79,1916300 WEC,D,20241030,95.87,96.205,94.97,96.03,2989700 WEL,D,20241030,11.86,11.86,11.86,11.86,300 WEL.W,D,20241030,0.02,0.0203,0.0181,0.0182,9200 WELL,D,20241030,137.46,139.8,136.95,138.45,3679200 WES,D,20241030,37.44,37.76,37.22,37.49,1557600 WEX,D,20241030,172.3,176.6197,172.3,173.76,500300 WF,D,20241030,34.87,34.94,34.25,34.25,102400 WFC,D,20241030,65.13,66.395,65.13,65.41,16021700 WFC-A,D,20241030,21.12,21.24,20.93,20.93,75100 WFC-C,D,20241030,19.91,20.045,19.75,19.8,74700 WFC-D,D,20241030,19.54,19.74,19.41,19.41,68100 WFC-L,D,20241030,1232,1232,1228.5,1228.75,16100 WFC-Y,D,20241030,25.03,25.1099,24.98,25,47000 WFC-Z,D,20241030,21.09,21.2,20.92,20.94,128700 WFG,D,20241030,93.7,95.9,93.635,93.91,125000 WGO,D,20241030,57.48,58.43,57.32,57.35,724800 WH,D,20241030,89.14,89.8,88.14,88.95,629300 WHD,D,20241030,57.25,58.1,56.8,57.26,645400 WHG,D,20241030,15.78,16.35,15.3501,15.49,16800 WHR,D,20241030,102.34,103.8999,102.25,103.55,849300 WIA,D,20241030,8.3,8.32,8.275,8.28,16500 WINN,D,20241030,26.4,26.51,26.2499,26.34,80300 WIT,D,20241030,6.75,6.78,6.66,6.68,2293900 WIW,D,20241030,8.72,8.7442,8.65,8.72,181300 WK,D,20241030,79.74,81.32,79.59,80.51,244400 WKC,D,20241030,26.1,26.99,26.1,26.47,1503700 WLK,D,20241030,131.46,134.55,131.07,133.26,357700 WLKP,D,20241030,22.58,22.7,22.4252,22.57,16400 WLTG,D,20241030,29.52,29.57,29.4067,29.4067,4400 WLY,D,20241030,50.34,51.335,50.05,50.09,173400 WLYB,D,20241030,49.06,49.06,49.06,49.06,200 WM,D,20241030,217.51,218.86,214.5,214.82,1720700 WMB,D,20241030,51.92,52.73,51.75,52.49,5524300 WMK,D,20241030,63.95,65.26,63.44,63.82,103700 WMS,D,20241030,151.63,156.26,150.59,152.74,324100 WMT,D,20241030,81.6,81.83,81.3,81.39,9268800 WNC,D,20241030,17.91,18.535,17.83,17.84,564900 WNS,D,20241030,48.16,49.12,48.16,48.85,639000 WOLF,D,20241030,15.1,15.81,14.87,15.05,6039600 WOR,D,20241030,38.85,40.1189,38.85,39.04,151700 WOW,D,20241030,5.15,5.2,5.05,5.06,197100 WPC,D,20241030,57.4,58.02,55.59,56.19,2129100 WPM,D,20241030,67.7,67.899,66.06,67.55,2070000 WPP,D,20241030,53.44,53.87,53.26,53.29,86300 WRB,D,20241030,58.03,58.295,57.82,58.02,1164900 WRB-E,D,20241030,25.1688,25.1688,25,25,1800 WRB-F,D,20241030,22.92,23.2,22.9,22.91,10700 WRB-G,D,20241030,19.75,19.75,19.61,19.61,2900 WRB-H,D,20241030,19.65,19.74,19.5,19.59,7900 WRBY,D,20241030,16.89,17.445,16.8197,17.12,803000 WS,D,20241030,39.48,40.1,38.515,38.75,114700 WSM,D,20241030,130,134.94,129.08,132.43,1636800 WSO,D,20241030,472,481.9,471.57,474.42,122400 WSR,D,20241030,14.1,14.22,13.895,14.05,303800 WST,D,20241030,315.88,318.68,311.42,313.02,672100 WT,D,20241030,10.35,10.4075,10.21,10.31,1519700 WTI,D,20241030,2.17,2.19,2.13,2.16,1335200 WTM,D,20241030,1829.34,1829.34,1817.33,1821.82,8900 WTRG,D,20241030,38.69,39.52,38.38,38.74,2073600 WTS,D,20241030,198.25,200.48,197.14,197.74,122500 WTTR,D,20241030,10.65,10.885,10.645,10.66,542400 WU,D,20241030,10.85,10.95,10.77,10.8,4233900 WWW,D,20241030,15.61,16.14,15.6,15.7,847300 WY,D,20241030,31.01,31.78,30.89,31.72,4218100 X,D,20241030,39.39,39.87,39.15,39.53,2414900 XFL-A,D,20241030,25.02,25.03,25.02,25.03,500 XFLT,D,20241030,6.88,6.92,6.88,6.92,468600 XHR,D,20241030,14.57,14.81,14.56,14.66,418800 XIN,D,20241030,3.76,3.9645,3.7,3.92,21000 XOM,D,20241030,117.66,118.27,116.48,116.69,12303700 XPER,D,20241030,9.4,9.54,9.305,9.32,158200 XPEV,D,20241030,11.25,11.565,11.17,11.35,9840900 XPO,D,20241030,127,138.71,126.87,133.99,4277400 XPOF,D,20241030,12.6,12.93,12.39,12.9,209100 XPRO,D,20241030,13.37,13.58,13.23,13.46,1509200 XYF,D,20241030,6.42,6.53,6.4,6.49,6600 XYL,D,20241030,129.63,130.62,129.03,130.22,1318400 YALA,D,20241030,4.26,4.28,4.205,4.23,94100 YELP,D,20241030,34.69,35.43,34.45,34.51,717300 YETI,D,20241030,35.42,35.915,35.33,35.73,1355400 YEXT,D,20241030,7.22,7.5,7.18,7.3,654000 YMM,D,20241030,9.09,9.13,9.01,9.01,2604800 YOU,D,20241030,37,37.81,36.76,37.45,1727600 YPF,D,20241030,25.09,25.28,24.4,24.55,1775400 YRD,D,20241030,5.53,5.815,5.52,5.72,123900 YSG,D,20241030,3.68,3.85,3.68,3.8,269500 YUM,D,20241030,133.26,134.28,132.74,133.39,1414700 YUMC,D,20241030,44,44.9,44,44.7,2308000 ZBH,D,20241030,107.52,109.96,107.135,109.81,3246500 ZEPP,D,20241030,3.35,3.4365,3.35,3.4,6000 ZETA,D,20241030,28.5,29.53,27.98,29.21,3821500 ZGN,D,20241030,7.89,7.945,7.75,7.8,466700 ZH,D,20241030,3.66,3.69,3.57,3.58,226500 ZIM,D,20241030,21.76,22.235,21.47,21.7,2948000 ZIP,D,20241030,9.45,9.495,9.23,9.31,365300 ZK,D,20241030,26.12,26.73,24.95,26.37,667200 ZKH,D,20241030,3.61,3.75,3.575,3.65,26900 ZTO,D,20241030,23.35,23.62,23.19,23.42,2373800 ZTR,D,20241030,5.9,5.93,5.88,5.9,364600 ZTS,D,20241030,179.92,183.81,179.8,182.74,1957700 ZUO,D,20241030,9.92,9.935,9.9,9.92,3597800 ZVIA,D,20241030,1.15,1.22,1.15,1.18,113000 ZWS,D,20241030,36.7,36.82,35.6,35.9,1638500