,,,,,,, A,D,20241101,139.13,140.97,135.27,136.87,2077700 AA,D,20241101,40.64,41.19,40.25,40.57,3869700 AAC.S,D,20241101,10.95,10.97,10.9245,10.97,6000 AAC.T,D,20241101,0.2038,0.2038,0.2038,0.2038,100 AACT,D,20241101,10.88,10.9,10.87,10.875,55400 AAM,D,20241101,10.04,10.05,10.03,10.05,65300 AAM.U,D,20241101,10.1,10.1,10.06,10.06,45900 AAM.W,D,20241101,0.06,0.06,0.055,0.055,12000 AAP,D,20241101,35.8,36.41,35.61,36.25,2628700 AAT,D,20241101,27.12,27.22,26.52,26.64,173400 AB,D,20241101,37.34,37.8,37.14,37.43,313500 ABBV,D,20241101,204.37,204.73,202.32,203.55,4493800 ABCB,D,20241101,62.48,62.83,61.7,62.1,340700 ABEV,D,20241101,2.18,2.19,2.14,2.15,19147000 ABG,D,20241101,228.58,232.94,226.83,227.98,142500 ABM,D,20241101,53.15,53.54,52.85,53.09,253000 ABR,D,20241101,15.32,15.38,14.665,14.84,3752400 ABR-D,D,20241101,19.93,19.93,19,19,14600 ABR-E,D,20241101,19.52,19.55,19.4996,19.4996,2500 ABR-F,D,20241101,20.64,20.9999,20.04,20.52,20700 ABT,D,20241101,119.75,119.92,117.09,118.6,10149300 AC,D,20241101,35.28,36.46,34.155,36,5200 ACA,D,20241101,93.85,94.8,93.58,93.69,229600 ACCO,D,20241101,5.25,5.305,5.015,5.26,1769400 ACEL,D,20241101,11.08,11.09,10.885,11.02,165200 ACH.W,D,20241101,0.34,0.372,0.33,0.3421,27800 ACHR,D,20241101,3.23,3.335,3.17,3.28,9928700 ACI,D,20241101,18.38,18.68,18.17,18.66,4272100 ACM,D,20241101,107.75,108.66,106.7,108.4,729500 ACN,D,20241101,346.94,347.9499,344.83,345.67,2579800 ACP,D,20241101,6.49,6.5,6.44,6.44,714700 ACP-A,D,20241101,23.4732,23.4732,23.4732,23.4732,400 ACR,D,20241101,15.3,15.43,15.3,15.39,18200 ACR-C,D,20241101,24.9199,24.9199,24.82,24.89,15200 ACR-D,D,20241101,23.03,23.08,23.03,23.08,2500 ACRE,D,20241101,6.42,6.47,6.31,6.33,394600 ACV,D,20241101,20.56,20.8,20.54,20.645,41500 ADC,D,20241101,74.85,75.41,73.92,73.93,952400 ADC-A,D,20241101,19.8,19.8164,19.35,19.4124,15900 ADCT,D,20241101,2.89,2.95,2.825,2.95,186500 ADM,D,20241101,55.46,55.753,54.565,54.64,2234900 ADNT,D,20241101,19.72,20.24,19.64,19.82,987800 ADT,D,20241101,7.23,7.3,7.18,7.25,8864300 ADX,D,20241101,21.71,21.898,21.705,21.73,223800 AEE,D,20241101,87.04,87.37,85.44,85.88,1884600 AEFC,D,20241101,21.85,21.85,21.6,21.6,14200 AEG,D,20241101,6.41,6.42,6.32,6.32,2480200 AEM,D,20241101,86.92,87.47,85.77,85.8,1844700 AEO,D,20241101,19.66,19.765,19.365,19.46,2832500 AER,D,20241101,94.02,95.525,94.02,94.31,1264100 AES,D,20241101,16.09,16.2,14.68,14.71,30895200 AESI,D,20241101,19.87,19.89,19.14,19.16,885700 AEV.W,D,20241101,0.0674,0.068,0.053,0.053,7800 AEVA,D,20241101,3.76,4.15,3.76,3.94,363500 AFB,D,20241101,11.31,11.3399,11.19,11.22,78000 AFG,D,20241101,129.2,130.4,127.61,127.71,303400 AFGB,D,20241101,24.675,24.82,24.5,24.6513,7200 AFGC,D,20241101,22.15,22.7907,22.15,22.4,4500 AFGD,D,20241101,24.315,24.7,24.2941,24.3501,5000 AFGE,D,20241101,20.05,20.05,19.5,19.68,2700 AFL,D,20241101,105.29,106.69,104.32,104.71,2823100 AG,D,20241101,7.47,7.53,7.17,7.18,9330400 AGCO,D,20241101,99.93,101.45,99.3,99.39,592300 AGD,D,20241101,10.16,10.23,10.07,10.07,90000 AGI,D,20241101,20.34,20.6,20.11,20.11,2604600 AGL,D,20241101,2.55,2.725,2.55,2.7,2694500 AGM,D,20241101,185.21,185.64,182.94,184.36,64700 AGM-D,D,20241101,24.37,24.37,24.25,24.315,1200 AGM-E,D,20241101,23.9022,23.9022,23.9022,23.9022,500 AGM-F,D,20241101,22.14,22.38,22.14,22.37,5200 AGM-G,D,20241101,20.89,20.99,20.8201,20.99,2800 AGM.A,D,20241101,145.75,145.75,145.75,145.75,300 AGO,D,20241101,83.54,84.53,82.5,82.56,294500 AGR,D,20241101,35.7,35.72,35.54,35.59,724900 AGRO,D,20241101,11.57,11.65,11.225,11.31,1039200 AGS,D,20241101,11.65,11.67,11.62,11.67,181400 AGX,D,20241101,132.8,138.0442,132.105,136.88,325100 AHH,D,20241101,10.93,10.9699,10.705,10.75,485100 AHH-A,D,20241101,24.15,24.15,24,24,500 AHL-C,D,20241101,26.36,26.6153,26.36,26.55,21700 AHL-D,D,20241101,20.7,20.99,20.6,20.75,58200 AHL-E,D,20241101,20.93,21.26,20.76,20.98,14800 AHR,D,20241101,26.73,26.8,26.14,26.17,1181500 AHT,D,20241101,7.15,7.15,6.62,6.65,23600 AHT-D,D,20241101,16.839,16.839,16.5,16.5,400 AHT-H,D,20241101,14.309,14.75,14.309,14.5311,700 AHT-I,D,20241101,15.0897,15.0897,14.8,14.8,600 AI,D,20241101,24.98,25.93,24.91,25.03,2807100 AIFD,D,20241101,27.425,27.5916,27.41,27.4265,2600 AIG,D,20241101,75.86,76.99,75.635,75.72,3416200 AIN,D,20241101,67.97,69.67,67.97,69.53,307000 AIO,D,20241101,22.34,22.5,22.15,22.18,53200 AIR,D,20241101,59.43,59.915,58.21,58.4,174300 AIT,D,20241101,232.83,234.3099,231.21,231.5,145400 AIV,D,20241101,8.44,8.505,8.33,8.33,619900 AIZ,D,20241101,191.86,194.65,191.55,191.76,244300 AIZN,D,20241101,22.49,22.58,22.05,22.19,8900 AJG,D,20241101,281.75,283.11,280.01,280.4,738400 AJX,D,20241101,3.14,3.215,3.1,3.14,218500 AKA,D,20241101,22.89,23.8,22.2,23.3,9000 AKO.A,D,20241101,13.13,13.4,13.13,13.4,300 AKO.B,D,20241101,17.73,17.7846,16.6,16.88,74200 AKR,D,20241101,24.58,24.91,24.13,24.2,1078600 AL,D,20241101,44.88,45.56,44.5533,44.76,676200 ALB,D,20241101,95,99.4,94.38,98.24,2431100 ALB-A,D,20241101,45.36,46.34,45.32,45.92,24800 ALC,D,20241101,92.55,92.68,91.65,91.79,1205300 ALE,D,20241101,63.81,64.3,63.8,64.05,207500 ALEX,D,20241101,18.68,18.75,18.53,18.75,373800 ALG,D,20241101,175.22,190.53,174.13,187.48,264600 ALIT,D,20241101,6.94,6.95,6.71,6.8,4060100 ALK,D,20241101,48.64,49.345,48.06,49.23,3632400 ALL,D,20241101,186.15,187.53,183.75,184.15,1533700 ALL-B,D,20241101,26.2,26.2,26.1,26.19,10800 ALL-H,D,20241101,22.84,22.9483,22.59,22.62,118900 ALL-I,D,20241101,21.89,22.08,21.67,21.75,13900 ALL-J,D,20241101,27.34,27.51,27.17,27.29,30000 ALLE,D,20241101,140.39,141.47,138.73,139.83,646900 ALLY,D,20241101,34.81,35.13,34.52,34.57,2380500 ALSN,D,20241101,107.4,107.7723,106.4,107.27,582100 ALT-A,D,20241101,25.56,25.56,25.56,25.56,200 ALTG,D,20241101,6.6,6.78,6.5303,6.6,283800 ALTM,D,20241101,5.38,5.47,5.36,5.44,12524800 ALUR,D,20241101,0.693,0.75,0.693,0.709,104100 ALV,D,20241101,94.12,95.98,93.0329,95.17,613200 ALX,D,20241101,229.97,231.02,224.68,226.24,9000 AM,D,20241101,14.45,14.605,14.38,14.38,2972800 AMB.T,D,20241101,0.07,0.0708,0.06,0.06,12900 AMBC,D,20241101,11.35,11.53,11.12,11.21,747800 AMBP,D,20241101,3.69,3.71,3.63,3.64,1311500 AMC,D,20241101,4.43,4.56,4.42,4.51,4745200 AMCR,D,20241101,10.46,10.63,10.16,10.26,17811400 AME,D,20241101,182.61,183.48,177.96,178.43,1962600 AMG,D,20241101,195.11,196.89,193.18,193.81,299300 AMH,D,20241101,35.22,35.49,34.81,35.02,3508500 AMH-G,D,20241101,24.43,24.43,24.43,24.43,300 AMH-H,D,20241101,25.31,25.32,24.97,24.97,3300 AMN,D,20241101,38.24,38.48,36.88,36.9,735600 AMP,D,20241101,511,515.45,505.81,507.18,550200 AMP.V,D,20241101,0.1263,0.1263,0.1263,0.1263,3900 AMPS,D,20241101,3.5,3.555,3.3,3.34,718700 AMPX,D,20241101,1.36,1.39,1.29,1.32,1673400 AMPY,D,20241101,6.73,6.77,6.5,6.54,207500 AMR,D,20241101,204,214.99,200,202.6,280100 AMRC,D,20241101,31.34,32.67,30.77,32.33,346100 AMT,D,20241101,217.76,218.92,210.92,211.26,1989100 AMTB,D,20241101,21.55,21.57,20.88,20.94,138700 AMTD,D,20241101,1.27,1.3,1.2601,1.28,15200 AMTM,D,20241101,30.28,31.14,29.83,30.79,957000 AMWL,D,20241101,9.14,9.239,8.78,9,38900 AMX,D,20241101,15.8,15.915,15.605,15.61,1405900 AN,D,20241101,156.04,159.37,155.42,156.25,452800 ANET,D,20241101,387.33,396.9,384.68,394.17,1313900 ANF,D,20241101,133.5,133.98,131.09,131.26,920400 ANG-A,D,20241101,25.19,25.2,25.13,25.19,170200 ANG-B,D,20241101,25.39,25.9,25.2302,25.59,12200 ANRO,D,20241101,3.92,4.07,3.8914,3.98,412800 ANVS,D,20241101,9.45,9.5274,8.85,9.09,143000 AOD,D,20241101,8.75,8.77,8.69,8.69,349400 AOMN,D,20241101,25.08,25.08,24.82,25.04,14500 AOMR,D,20241101,9.07,9.072,8.9,8.96,145200 AON,D,20241101,365.68,368.54,363.91,364.42,734400 AORT,D,20241101,26.5,27.22,26.38,26.75,187500 AOS,D,20241101,75.41,76.31,75.03,75.4,811300 AP,D,20241101,1.74,1.7797,1.6615,1.76,20300 APAM,D,20241101,44.34,45.11,44.18,44.48,507600 APD,D,20241101,309.84,312.6,308.91,309.21,794600 APG,D,20241101,34.43,35.38,34.31,35.34,2693000 APH,D,20241101,67.72,68.3898,67.11,67.86,5399700 APLE,D,20241101,14.8,14.95,14.67,14.68,1232300 APO,D,20241101,144.19,144.43,140.68,141,3130500 APO-A,D,20241101,76.78,76.78,75.32,75.5999,6200 APOS,D,20241101,27.13,27.1496,26.91,27.1,38200 APTV,D,20241101,57.49,58.95,56,56.37,6184400 AQN,D,20241101,4.86,4.87,4.72,4.76,4780500 AQNB,D,20241101,25.66,25.7697,25.6,25.64,19500 AR,D,20241101,26.15,26.58,25.3643,25.54,5155200 ARC,D,20241101,3.36,3.38,3.36,3.37,139400 ARCH,D,20241101,146.54,147.995,143.32,144,286700 ARCO,D,20241101,8.81,8.89,8.45,8.48,968800 ARDC,D,20241101,15.17,15.17,15,15.06,54400 ARDT,D,20241101,17.59,17.8,17.51,17.7,115000 ARE,D,20241101,112.57,112.94,110.54,110.86,1114100 ARE-B,D,20241101,53.6,54.49,52.2,52.535,890800 ARES,D,20241101,170.71,170.71,158,161.87,2488000 ARG-A,D,20241101,24.8201,25,24.8201,24.98,7900 ARGD,D,20241101,22.21,22.21,22.002,22.1,3600 ARI,D,20241101,8.98,9.03,8.77,8.78,2425400 ARIS,D,20241101,16.74,16.8,16.12,16.29,263700 ARL,D,20241101,14.25,14.61,14.1001,14.3,4200 ARLO,D,20241101,10.24,10.49,10.19,10.28,914000 ARMK,D,20241101,37.95,38.465,37.9,38.21,1228500 AROC,D,20241101,20.13,20.27,19.73,19.92,777700 ARR,D,20241101,18.84,18.925,18.52,18.59,2117400 ARR-C,D,20241101,23.18,23.3123,23.1062,23.1062,4500 ARW,D,20241101,118.17,123.43,118.17,121.03,675400 AS,D,20241101,18.18,18.19,17.7521,17.82,1224600 ASA,D,20241101,22,22.1,21.92,21.96,102900 ASAI,D,20241101,6.43,6.47,6.295,6.33,311300 ASAN,D,20241101,12.07,12.96,11.97,12.78,2061800 ASB,D,20241101,23.92,24.02,23.52,23.56,1068200 ASB-E,D,20241101,22.37,22.41,22.29,22.35,4500 ASB-F,D,20241101,21.43,21.5499,21.07,21.2,11100 ASBA,D,20241101,24.6,24.75,24.59,24.63,25600 ASC,D,20241101,14.2,14.36,13.97,14.04,552900 ASG,D,20241101,5.6,5.63,5.54,5.57,234600 ASGI,D,20241101,19.7,19.8254,19.62,19.64,142700 ASGN,D,20241101,92.68,92.86,90.69,91.06,293800 ASH,D,20241101,84.79,85.79,84.68,84.82,307600 ASIX,D,20241101,31,31.43,28.505,28.95,239800 ASPN,D,20241101,17.89,18.55,17.8587,18.05,1755500 ASR,D,20241101,270.82,270.82,258.7,258.71,43400 ASX,D,20241101,9.81,9.97,9.79,9.88,6866800 ATC-D,D,20241101,25.04,25.115,25.04,25.04,2200 ATC-H,D,20241101,25,25.01,24.87,25.0041,8200 ATEN,D,20241101,14.69,14.85,14.57,14.62,377200 ATGE,D,20241101,81.56,81.76,78.83,79.7,404800 ATH-A,D,20241101,25.23,25.3715,25.1,25.26,25100 ATH-B,D,20241101,22.3,22.3,22.0101,22.21,15100 ATH-C,D,20241101,25.14,25.22,25.14,25.17,52900 ATH-D,D,20241101,19.495,19.495,19.1,19.13,19600 ATH-E,D,20241101,26.79,26.8335,26.597,26.75,12500 ATHM,D,20241101,28.02,28.53,27.8,27.93,296500 ATHS,D,20241101,25.76,25.79,25.51,25.64,25400 ATI,D,20241101,53.39,54.21,52.45,53.42,1961000 ATIP,D,20241101,5.29,5.69,5.29,5.5,5300 ATKR,D,20241101,85.9,87.5225,85.9,86.42,471200 ATMU,D,20241101,39.25,39.31,38.71,39,574900 ATO,D,20241101,138.96,139.265,137.91,138.4,851900 ATR,D,20241101,168.1,170.99,167.62,169.41,316200 ATS,D,20241101,29.94,30.8,29.94,30.51,50500 ATUS,D,20241101,2.6,2.759,2.52,2.64,9316100 AU,D,20241101,28.29,28.34,27.25,27.29,1855200 AUB,D,20241101,38.19,38.475,37.6,37.61,710900 AUB-A,D,20241101,25.1,25.1,24.95,24.98,11100 AUNA,D,20241101,6.78,6.86,6.6,6.83,32600 AVA,D,20241101,37.47,37.655,36.67,36.7,407700 AVAL,D,20241101,1.96,2.05,1.96,2,16700 AVB,D,20241101,220.91,223,216.19,216.28,893700 AVD,D,20241101,5.25,5.31,5.19,5.26,260500 AVK,D,20241101,11.13,11.18,11.06,11.16,208100 AVNS,D,20241101,18.69,18.95,18.56,18.71,465400 AVNT,D,20241101,47.25,47.375,45.46,46.14,683100 AVTR,D,20241101,22.54,22.89,22.03,22.31,6445600 AVY,D,20241101,206.56,208.31,206.04,206.11,389100 AWF,D,20241101,10.91,10.92,10.87,10.87,175000 AWI,D,20241101,140.39,141.345,140.125,140.59,210400 AWK,D,20241101,138.35,138.89,135.97,136,1044400 AWP,D,20241101,4.3,4.36,4.155,4.16,426300 AWR,D,20241101,82.88,83.245,81.49,81.59,150000 AX,D,20241101,67.95,68.08,65.67,65.85,587200 AXL,D,20241101,5.7,5.84,5.7,5.76,2052700 AXP,D,20241101,272.3,274.7453,270.95,272.69,2508400 AXR,D,20241101,30.68,31.1325,30.6,30.99,5800 AXS,D,20241101,78.77,80.315,78.52,79.04,566600 AXS-E,D,20241101,22.46,22.615,22.15,22.18,25400 AXTA,D,20241101,37.8,38.11,37.68,37.98,2857700 AYI,D,20241101,300.4,306.74,300.4,306.39,189700 AZEK,D,20241101,44.55,44.93,44,44.16,899900 AZO,D,20241101,3020.56,3026.918,2980.1,2981.19,127100 AZUL,D,20241101,2.88,2.91,2.68,2.7,1330700 AZZ,D,20241101,76.83,77.91,76.2,77.16,97500 B,D,20241101,46.77,46.805,46.72,46.75,590900 BA,D,20241101,152.78,156,151.23,154.59,18894500 BABA,D,20241101,98.22,98.2999,97.42,97.58,8501000 BAC,D,20241101,42.15,42.43,41.75,41.76,31220000 BAC-B,D,20241101,25.32,25.32,25.05,25.12,100100 BAC-E,D,20241101,24.55,24.7277,24.4601,24.52,10200 BAC-K,D,20241101,25.11,25.1379,24.98,25.02,63900 BAC-L,D,20241101,1236,1236.95,1225,1229.99,3100 BAC-M,D,20241101,24.27,24.2887,23.92,23.92,88500 BAC-N,D,20241101,22.56,22.56,22.25,22.31,85600 BAC-O,D,20241101,20.03,20.03,19.65,19.72,65700 BAC-P,D,20241101,18.94,18.94,18.61,18.61,56600 BAC-Q,D,20241101,19.39,19.39,18.99,19.01,114200 BAC-S,D,20241101,21.66,21.69,21.29,21.35,51000 BAH,D,20241101,182.83,183.74,180.84,181.28,816600 BAK,D,20241101,6.03,6.065,5.83,5.89,853900 BALL,D,20241101,60.01,60.87,58.96,59.01,2331800 BALY,D,20241101,17.49,17.54,17.45,17.47,360500 BAM,D,20241101,53.57,53.74,53.04,53.19,1216800 BAN-F,D,20241101,24.25,24.46,24.1179,24.36,36100 BANC,D,20241101,15.47,15.6,15.2,15.3,1511700 BAP,D,20241101,183.8,185,181.76,181.76,224700 BAR.W,D,20241101,0.08,0.08,0.08,0.08,200 BARK,D,20241101,1.45,1.485,1.41,1.42,182600 BAX,D,20241101,36,36.49,35.815,35.87,3167100 BB,D,20241101,2.28,2.34,2.25,2.27,9847500 BBA.W,D,20241101,0.1788,0.195,0.17,0.1701,11300 BBAI,D,20241101,1.64,1.66,1.58,1.58,2727800 BBAR,D,20241101,13.85,14.21,13.76,13.78,872800 BBD,D,20241101,2.43,2.46,2.38,2.4,37452300 BBDC,D,20241101,9.67,9.73,9.52,9.59,468100 BBDO,D,20241101,2.23,2.23,2.15,2.17,6300 BBN,D,20241101,16.72,16.77,16.63,16.76,429900 BBU,D,20241101,22.79,22.8638,22.2,22.43,4100 BBUC,D,20241101,24.05,24.2374,23.6,23.95,26500 BBVA,D,20241101,10.09,10.23,10.09,10.09,1468400 BBW,D,20241101,38.43,38.5,37.41,38.07,192200 BBWI,D,20241101,28.4,29.29,28.34,28.92,4339700 BBY,D,20241101,90.53,91.56,90.22,90.9,1975600 BC,D,20241101,80.27,81.28,79.67,80.89,582700 BC-A,D,20241101,24.65,24.85,24.4,24.51,8200 BC-B,D,20241101,24.9,25.02,24.7,24.7,3000 BC-C,D,20241101,24.78,24.78,24.41,24.49,8200 BCAT,D,20241101,15.94,16.24,15.9372,16.03,502500 BCC,D,20241101,135.24,137.005,133.93,134.21,222500 BCE,D,20241101,32.37,32.48,31.87,32.1,1913500 BCH,D,20241101,23.33,23.445,23.08,23.1,76000 BCO,D,20241101,103.33,104.52,102.59,103.44,202500 BCS,D,20241101,12.64,12.72,12.52,12.53,10123200 BCSF,D,20241101,16.68,16.83,16.595,16.64,257500 BCX,D,20241101,9.4,9.4388,9.33,9.42,161300 BDC,D,20241101,114.03,117.7453,114.03,115.24,353700 BDJ,D,20241101,8.73,8.76,8.67,8.69,315800 BDN,D,20241101,5.14,5.165,5.05,5.08,2362100 BDX,D,20241101,234.5,236.72,232.68,235.24,1278300 BE,D,20241101,9.81,10.3,9.65,9.94,5949700 BEDU,D,20241101,1.99,1.99,1.9429,1.9429,1000 BEKE,D,20241101,22.1,22.525,21.935,22.09,8327000 BEN,D,20241101,20.74,21.05,20.68,20.84,6586000 BEP,D,20241101,25.65,25.683,24.95,25.21,517500 BEP-A,D,20241101,20.54,20.58,20.01,20.01,10200 BEPC,D,20241101,30.63,30.78,29.75,29.98,785400 BEPH,D,20241101,17.77,17.77,17.265,17.265,12100 BEPI,D,20241101,18.29,18.29,17.72,17.85,8700 BEPJ,D,20241101,25.78,25.81,25.52,25.52,5200 BERY,D,20241101,70.64,71.52,70.19,70.58,1155400 BEST,D,20241101,2.71,2.71,2.7,2.7,3500 BF.A,D,20241101,44.04,44.15,42.88,42.89,120300 BF.B,D,20241101,44.62,44.7,43.57,43.59,2095700 BFAC,D,20241101,11.15,11.15,11.15,11.15,1200 BFAM,D,20241101,134.83,135.37,131.6,133.54,657100 BFH,D,20241101,49.77,51.2,49.55,50.75,555000 BFK,D,20241101,10.21,10.24,10.13,10.14,200400 BFL.W,D,20241101,0.06,0.08,0.058,0.08,104400 BFLY,D,20241101,1.87,2.1,1.7,2.03,7872500 BFS,D,20241101,39.46,40.17,38.06,38.75,46200 BFS-D,D,20241101,23.05,23.05,22.73,22.73,6500 BFS-E,D,20241101,23.3301,23.42,23.3301,23.42,1200 BFZ,D,20241101,11.8,11.8,11.68,11.69,66600 BG,D,20241101,84.26,84.77,82.45,82.62,3148100 BGB,D,20241101,12.29,12.32,12.23,12.27,203200 BGH,D,20241101,15.36,15.3814,15.3,15.36,39800 BGR,D,20241101,13.07,13.08,12.88,12.91,83900 BGS,D,20241101,8.61,8.72,8.545,8.62,804900 BGSF,D,20241101,7.45,7.55,7.341,7.44,11600 BGT,D,20241101,13.06,13.2,13.06,13.2,45900 BGX,D,20241101,12.68,12.71,12.62,12.64,48600 BGY,D,20241101,5.53,5.6,5.53,5.56,243900 BH,D,20241101,171.57,173,170.9,173,1300 BH.A,D,20241101,841.01,856.757,841.01,847.72,100 BHC,D,20241101,9.31,9.8,9.23,9.78,3457000 BHE,D,20241101,44.05,46.4392,43.875,45.92,346600 BHK,D,20241101,11.66,11.7184,11.43,11.5,129300 BHLB,D,20241101,27.41,27.575,27.18,27.32,228900 BHP,D,20241101,56.09,56.24,55.87,55.94,1492900 BHR,D,20241101,2.87,2.8899,2.6601,2.76,351500 BHR-B,D,20241101,14.21,14.3266,14.02,14.3266,900 BHR-D,D,20241101,20.75,20.75,20.4,20.6,2000 BHV,D,20241101,11.23,11.23,11.0345,11.04,2400 BHVN,D,20241101,49.78,50.94,49.14,50.88,609800 BIGZ,D,20241101,7.55,7.6,7.51,7.51,839900 BILL,D,20241101,58.27,59.77,57.75,58.26,1372600 BIO,D,20241101,362.9,372.27,357.3,368.42,284300 BIP,D,20241101,34.2,34.77,33.95,34.11,341000 BIP-A,D,20241101,20.07,20.07,19.5,19.5,1900 BIP-B,D,20241101,19.4923,19.4923,19.065,19.065,2800 BIPC,D,20241101,41.28,41.4358,40.8,41.07,459000 BIPH,D,20241101,19.52,19.6,19.0892,19.12,6900 BIPI,D,20241101,19.1,19.1,18.8121,18.9,12400 BIPJ,D,20241101,25.48,25.48,25.36,25.3705,6100 BIRK,D,20241101,46.21,46.41,45.78,45.84,856000 BIT,D,20241101,14.85,14.91,14.81,14.83,95600 BJ,D,20241101,84.73,86.0492,84.63,85.64,916400 BK,D,20241101,75.46,76.34,75.28,75.31,3339400 BKD,D,20241101,6.3,6.4,6.19,6.25,1235500 BKE,D,20241101,42.93,43.3,42.01,42.18,378300 BKH,D,20241101,59.32,59.6499,57.84,57.92,357500 BKK.W,D,20241101,0.09,0.095,0.085,0.09,6800 BKKT,D,20241101,9.61,10.02,9.395,9.4,87300 BKN,D,20241101,12.34,12.35,12.16,12.2,73000 BKS.W,D,20241101,0.033,0.0355,0.0304,0.0349,51200 BKSY,D,20241101,6.42,7.17,6.42,6.89,1017500 BKT,D,20241101,11.85,11.9,11.8424,11.88,86900 BKU,D,20241101,35.59,35.98,35.215,35.4,768200 BKV,D,20241101,18.21,18.345,17.62,17.64,133000 BLCO,D,20241101,20.32,20.8875,20.32,20.51,530700 BLD,D,20241101,358.38,362,352.65,353.73,207500 BLDR,D,20241101,173.11,175.16,170.61,172.02,1255100 BLE,D,20241101,10.84,10.87,10.72,10.75,151600 BLK,D,20241101,984,991.97,980.23,985.08,792000 BLND,D,20241101,3.67,3.74,3.57,3.63,1197500 BLW,D,20241101,14.28,14.3712,14.26,14.29,86900 BLX,D,20241101,32,32.51,31.99,32.21,89900 BMA,D,20241101,78.8,80.84,75.22,75.65,294000 BME,D,20241101,40.15,40.3321,40.11,40.23,40500 BMEZ,D,20241101,15.46,15.91,15.46,15.79,280500 BMI,D,20241101,202.84,203.195,200.79,201.98,138200 BML-G,D,20241101,22.96,23,22.89,22.99,13300 BML-H,D,20241101,23.18,23.18,22.885,22.95,14900 BML-J,D,20241101,24.15,24.17,23.91,23.94,22600 BML-L,D,20241101,24.11,24.22,24.05,24.11,13400 BMN,D,20241101,25.05,25.05,24.7682,24.975,3200 BMO,D,20241101,91.8,92.07,90.58,90.76,670400 BMY,D,20241101,55.88,55.9,54.2,54.32,12894800 BN,D,20241101,53.55,54.03,53.12,53.14,1174200 BNED,D,20241101,9.43,9.5,9.03,9.06,87100 BNH,D,20241101,18.58,18.58,18.16,18.16,15100 BNJ,D,20241101,17.46,17.5499,17.2501,17.32,9100 BNL,D,20241101,17.65,17.83,17.45,17.46,1224700 BNS,D,20241101,51.71,51.965,51.45,51.9,1164800 BNT,D,20241101,53.47,54.0319,53.153,53.28,46600 BNY,D,20241101,10.7,10.7,10.58,10.59,53000 BOC,D,20241101,14.85,14.99,14.7453,14.87,83100 BODI,D,20241101,6.15,6.31,5.9,6,4500 BOE,D,20241101,11.27,11.37,11.1349,11.15,136200 BOH,D,20241101,72.66,73.045,72.04,72.37,308600 BOH-A,D,20241101,17.47,17.5899,17.08,17.09,11500 BOH-B,D,20241101,26.75,26.8724,26.67,26.67,13000 BOND,D,20241101,91.69,91.73,91.11,91.17,576800 BOOT,D,20241101,125.27,127.04,124.4675,125.47,982800 BORR,D,20241101,4.19,4.2,4.04,4.08,4110900 BOW,D,20241101,29.19,29.51,28.88,29.38,167500 BOWL,D,20241101,10.75,10.8,10.25,10.33,593500 BOX,D,20241101,31.94,32.27,31.83,31.92,1185000 BP,D,20241101,29.68,29.695,29.19,29.23,8962300 BPT,D,20241101,1.06,1.09,1.05,1.06,121200 BR,D,20241101,211.22,212.62,209.825,210.21,525200 BRBR,D,20241101,66.35,67.532,66.03,66.69,878100 BRC,D,20241101,71.28,71.99,70.99,71.45,250300 BRCC,D,20241101,3.15,3.15,3.05,3.14,494800 BRDG,D,20241101,10.93,10.93,10.465,10.5,296400 BRFS,D,20241101,4.51,4.53,4.4,4.41,2390300 BRK.A,D,20241101,678392.6,682986,676270.9,678000,1200 BRK.B,D,20241101,451.49,455.12,450.7,452.14,2971300 BRO,D,20241101,105,105.45,104.125,104.17,923700 BROS,D,20241101,33.31,33.78,32.9143,33.4,2273500 BRSP,D,20241101,6.09,6.1,5.81,5.82,1072100 BRT,D,20241101,16.28,16.75,16.05,16.15,28800 BRW,D,20241101,7.49,7.57,7.49,7.54,202300 BRX,D,20241101,27.22,27.63,27.07,27.1,1985300 BSAC,D,20241101,19.61,19.75,19.33,19.46,286200 BSBR,D,20241101,4.7,4.7,4.56,4.58,359400 BSIG,D,20241101,26.55,27.505,26.535,27.43,158600 BSL,D,20241101,14.18,14.24,14.18,14.18,41800 BSM,D,20241101,14.8,14.915,14.73,14.87,324600 BST,D,20241101,35.66,36.2499,35.66,36,104700 BSTZ,D,20241101,19.98,20.43,19.98,20.27,275900 BSX,D,20241101,84.33,84.77,83.495,83.62,7051500 BTA,D,20241101,10.35,10.35,10.16,10.21,21500 BTCM,D,20241101,2.61,2.7937,2.61,2.71,40300 BTE,D,20241101,2.91,3.05,2.89,2.92,17565600 BTI,D,20241101,35.26,35.47,34.96,35.07,5076200 BTO,D,20241101,34.23,34.47,33.8,34.11,32200 BTT,D,20241101,21.3,21.35,21.17,21.19,129500 BTU,D,20241101,26.45,27,26.162,26.48,2443700 BTZ,D,20241101,10.79,10.83,10.72,10.75,375400 BUD,D,20241101,60.17,60.22,59.3,59.3,1510400 BUI,D,20241101,23.33,23.39,23.22,23.24,34100 BUR,D,20241101,13.45,13.54,13.38,13.5,535000 BURL,D,20241101,249.39,250.71,242.7,242.7,903800 BUXX,D,20241101,20.37,20.37,20.2701,20.28,111100 BV,D,20241101,16.57,16.81,16.55,16.67,231500 BVN,D,20241101,13.05,13.21,12.61,12.64,1827700 BW,D,20241101,2.29,2.365,2.24,2.32,731900 BW-A,D,20241101,13.71,14.03,13.25,13.44,18200 BWA,D,20241101,33.82,34.2,33.18,33.44,2739600 BWG,D,20241101,8.43,8.4681,8.42,8.46,38100 BWLP,D,20241101,12.88,12.99,12.62,12.64,198700 BWMX,D,20241101,12.87,12.9636,12.5288,12.62,16800 BWNB,D,20241101,22.17,22.45,21.9,22.25,5300 BWSN,D,20241101,23.88,23.88,23.5,23.79,10400 BWXT,D,20241101,123.68,125.2658,122.48,122.58,861000 BX,D,20241101,168.78,171.56,167.81,168.14,3453200 BXC,D,20241101,110.96,113.58,109.26,109.89,56800 BXMT,D,20241101,18.4,18.53,18.195,18.25,1470600 BXMX,D,20241101,13.61,13.7099,13.6,13.61,97600 BXP,D,20241101,81.52,81.91,78.7,79.16,1595600 BXSL,D,20241101,31.1,31.1982,30.565,30.59,946800 BY,D,20241101,27.14,27.195,26.62,26.75,85600 BYD,D,20241101,69.44,70.085,68.425,68.66,742200 BYM,D,20241101,11.58,11.5999,11.38,11.39,64900 BYON,D,20241101,6.42,6.56,6.33,6.35,2727000 BZH,D,20241101,31.38,31.75,30.65,30.77,235600 C,D,20241101,64.33,64.81,63.685,63.71,11557600 C-N,D,20241101,30.36,30.47,30.29,30.37,41600 CAAP,D,20241101,18.94,19.31,18.34,18.38,252800 CABO,D,20241101,351.81,366.52,341.355,359.98,161600 CACI,D,20241101,555.59,561.19,550,553.28,117300 CAD-A,D,20241101,22.49,22.49,21.72,21.77,13000 CADE,D,20241101,33.7,33.81,33.03,33.06,629100 CAE,D,20241101,17.7,18.26,17.65,17.95,507600 CAF,D,20241101,12.76,13.08,12.75,13.02,52300 CAG,D,20241101,29.1,29.205,28.895,28.97,3411200 CAH,D,20241101,112.87,119.125,112.87,116.13,3876400 CAL,D,20241101,29.91,30.1,29.34,29.41,507100 CALX,D,20241101,35.83,36.64,35.16,35.5,423900 CANG,D,20241101,2.52,2.85,2.49,2.85,235400 CAPL,D,20241101,21.63,21.69,21.03,21.26,67000 CARR,D,20241101,72.83,73.85,72.49,72.59,3525000 CARS,D,20241101,15.97,16.18,15.87,16.03,433000 CAT,D,20241101,378.07,383.265,376.94,379.63,1633300 CATO,D,20241101,6.54,6.5765,6.29,6.33,63500 CAVA,D,20241101,133.9,134.87,129.5051,131.53,2592200 CB,D,20241101,282.29,284.335,277,277.41,1779500 CBL,D,20241101,26.66,26.67,25.92,26.27,116800 CBNA,D,20241101,22.23,22.23,21.8946,22.22,2500 CBRE,D,20241101,131.93,132.71,130.08,130.18,1186200 CBT,D,20241101,108.78,109.375,107.51,109.02,599600 CBU,D,20241101,61.47,61.9,60.9,61.25,286100 CBZ,D,20241101,69.5,70.11,68.8,69.7,384900 CC,D,20241101,18.22,18.295,17.64,17.82,1621500 CCI,D,20241101,108.04,108.4,106.42,106.58,1815600 CCIA,D,20241101,25.84,25.84,25.835,25.835,400 CCIF,D,20241101,8.2,8.27,8.18,8.225,121800 CCJ,D,20241101,53.04,53.668,52.26,52.5,4298100 CCK,D,20241101,93.96,94.11,93.16,93.76,793500 CCL,D,20241101,22,22.15,21.75,21.9,23498900 CCM,D,20241101,7.8815,7.8939,7.8815,7.8939,500 CCO,D,20241101,1.48,1.511,1.37,1.45,2537300 CCRD,D,20241101,15.35,15.87,14.82,15.59,45500 CCS,D,20241101,90.23,91.1,88.06,88.6,222000 CCU,D,20241101,10.95,10.95,10.72,10.84,86100 CCZ,D,20241101,60.89,61.675,60.84,61.19,7300 CDE,D,20241101,6.57,6.57,6.12,6.15,9630100 CDLR,D,20241101,26.94,27.07,26.52,26.63,20200 CDP,D,20241101,32.54,32.54,31.83,31.95,681700 CDR-C,D,20241101,14.2,14.42,14.2,14.32,3200 CDRE,D,20241101,35,35.76,34.9362,35.2,198600 CE,D,20241101,125.63,126.73,124.57,124.81,935900 CEE,D,20241101,10.77,10.77,10.61,10.71,26500 CEIX,D,20241101,111.33,112.375,109.12,109.31,371900 CEL.P,D,20241101,0.05,0.07,0.04,0.04,18900 CEPU,D,20241101,11.39,11.74,11.1701,11.21,368600 CF,D,20241101,82.87,84.4425,82.72,84.06,1569300 CFG,D,20241101,42.3,42.94,41.805,41.82,3305600 CFG-E,D,20241101,21.4,21.51,21.1428,21.15,16600 CFG-H,D,20241101,27.19,27.235,26.95,26.96,35400 CFR,D,20241101,129.95,129.95,125.55,125.98,637600 CFR-B,D,20241101,20.08,20.15,19.82,19.82,8900 CGA,D,20241101,1.86,1.96,1.86,1.96,1300 CGAU,D,20241101,6.77,6.91,6.3,6.52,1642600 CGV,D,20241101,13.12,13.1462,13.0595,13.0595,4600 CHCT,D,20241101,18.81,18.85,18.315,18.41,255200 CHD,D,20241101,105.75,106.03,102.91,104.75,2960100 CHE,D,20241101,537.79,546.54,531.68,531.68,225300 CHGG,D,20241101,1.6,1.67,1.595,1.63,3121100 CHH,D,20241101,140.01,140.62,137.82,138.76,449300 CHM-A,D,20241101,23.96,23.9613,23.65,23.8,4600 CHM-B,D,20241101,24.81,24.8799,24.73,24.87,1500 CHMI,D,20241101,3.35,3.3996,3.26,3.26,195100 CHN,D,20241101,12.49,12.63,12.49,12.52,9800 CHPT,D,20241101,1.25,1.26,1.22,1.24,7359000 CHT,D,20241101,37.93,37.99,37.745,37.87,125100 CHWY,D,20241101,27.22,27.325,26.6209,27.12,3252700 CI,D,20241101,313.3,318.75,306.66,316.49,2810700 CIA,D,20241101,4.74,4.79,4.54,4.59,119300 CIB,D,20241101,32.14,32.45,31.66,31.66,99300 CICB,D,20241101,25.6,25.6,25.45,25.5,16600 CIEN,D,20241101,64.14,65.38,63.66,63.97,1427100 CIF,D,20241101,1.76,1.76,1.74,1.745,49500 CIG,D,20241101,1.94,1.95,1.9,1.9,1152700 CIG.C,D,20241101,2.46,2.46,2.46,2.46,300 CII,D,20241101,19.25,19.4431,19.25,19.34,93200 CIM,D,20241101,15.28,15.39,14.87,14.99,656200 CIM-A,D,20241101,23.9009,23.97,23.8,23.931,9500 CIM-B,D,20241101,25.37,25.37,25.0801,25.18,17100 CIM-C,D,20241101,22.95,23.0267,22.88,22.93,40600 CIM-D,D,20241101,24.8532,24.99,24.825,24.9299,21300 CIMN,D,20241101,25.26,25.26,25.15,25.1699,9500 CIMO,D,20241101,25.29,25.318,25.15,25.26,19200 CINT,D,20241101,6.63,6.7334,6.58,6.65,32900 CIO,D,20241101,5.15,5.1593,5.01,5.08,143300 CIO-A,D,20241101,17.5686,17.7284,17.345,17.4301,23400 CION,D,20241101,11.78,11.82,11.61,11.65,155700 CIVI,D,20241101,49.19,49.64,48.13,48.31,761700 CL,D,20241101,93.92,94.635,93.08,93.33,4859700 CLB,D,20241101,19.12,19.35,18.75,18.9,260100 CLB.W,D,20241101,0.2899,0.2899,0.275,0.275,2400 CLBR,D,20241101,10.2559,10.2559,10.2559,10.2559,500 CLCO,D,20241101,10.09,10.09,9.9,9.99,370300 CLD-A,D,20241101,23.5,23.5,23.2501,23.33,1200 CLDT,D,20241101,7.94,7.97,7.775,7.86,561600 CLF,D,20241101,13.06,13.37,13.06,13.27,9114000 CLH,D,20241101,232.99,239.62,232.305,233,574500 CLPR,D,20241101,6.49,6.61,5.82,5.9,192900 CLS,D,20241101,68.46,71.56,68.25,70.22,2233100 CLVT,D,20241101,6.66,6.72,6.58,6.61,3669600 CLW,D,20241101,25.48,28.23,25.39,25.88,4138000 CLX,D,20241101,159.14,163.46,158.7575,163.11,2296100 CM,D,20241101,62.9,63.285,62.67,62.95,593900 CMA,D,20241101,64.07,64.07,62.62,62.89,1559900 CMBT,D,20241101,13.9,14,13.78,13.78,77400 CMC,D,20241101,54.02,54.75,53.655,54.43,966000 CMCM,D,20241101,4.33,4.45,4.33,4.38,18700 CMG,D,20241101,56.34,58.96,56.25,58.59,19877700 CMI,D,20241101,328.82,331.51,328.26,328.51,387600 CMP,D,20241101,12.37,12.66,11.89,12.05,566800 CMR-B,D,20241101,25.65,25.82,25.65,25.82,300 CMR-D,D,20241101,26.75,26.9444,26.7,26.7,800 CMRE,D,20241101,13.6,14,13.35,13.73,461300 CMS,D,20241101,69.81,69.94,68.08,68.3,2807300 CMS-B,D,20241101,85.9572,85.9572,82,83.5,500 CMS-C,D,20241101,19.65,20.025,19.27,19.55,9300 CMSA,D,20241101,24.64,24.9873,24.53,24.56,8200 CMSC,D,20241101,24.5,24.6828,24.4964,24.53,12200 CMSD,D,20241101,24.76,24.86,24.7,24.8097,51700 CMTG,D,20241101,6.39,6.48,6.24,6.33,307000 CMU,D,20241101,3.57,3.5963,3.55,3.55,65300 CNA,D,20241101,47.8,48.36,47.5,47.51,343800 CNC,D,20241101,62.32,63.915,62.25,63.52,6313000 CNF,D,20241101,1.1255,1.1255,1,1.05,46400 CNH,D,20241101,11.23,11.41,11.18,11.26,10042500 CNI,D,20241101,108.45,108.88,107.61,108.21,801300 CNK,D,20241101,29.82,30.058,28.91,29.85,3262800 CNM,D,20241101,44.42,44.73,43.19,43.25,2413200 CNMD,D,20241101,68.77,71.45,68.61,70.4,455700 CNNE,D,20241101,19.95,19.97,19.45,19.5,349800 CNO,D,20241101,34.68,36.95,34.68,35.92,1066300 CNO-A,D,20241101,21.39,21.46,21.3853,21.46,1900 CNP,D,20241101,29.53,29.68,28.57,28.58,3986100 CNQ,D,20241101,34.4,34.57,33.8,33.88,3486900 CNS,D,20241101,99.93,99.93,97.66,98.04,197400 CNX,D,20241101,34.23,34.59,33.66,33.94,2213600 COD-A,D,20241101,24.51,24.51,24.2479,24.36,4600 COD-B,D,20241101,24.58,24.58,24.37,24.4,15000 COD-C,D,20241101,24.52,24.7083,24.5,24.5,22600 CODI,D,20241101,21.79,21.79,20.9,21.02,200500 COF,D,20241101,162.35,165.18,162.02,163.9,3375200 COF-I,D,20241101,20.87,20.93,20.5553,20.6,69700 COF-J,D,20241101,19.72,19.8,19.51,19.58,87900 COF-K,D,20241101,19.68,19.68,19.28,19.3201,7600 COF-L,D,20241101,18.41,18.47,18.2,18.23,39600 COF-N,D,20241101,17.83,17.87,17.55,17.595,38400 COHR,D,20241101,93.15,94.74,91.97,92.28,2113300 COLD,D,20241101,25.82,25.99,25.36,25.39,1093200 COMP,D,20241101,6.43,6.65,6.23,6.41,9328600 CON,D,20241101,20.79,21.75,19.13,20.08,375600 COOK,D,20241101,3.14,3.2,3.09,3.12,124200 COP,D,20241101,109.51,110.01,106.68,107.84,7428000 COR,D,20241101,230.67,237.865,230.35,234.27,1619600 COTY,D,20241101,7.49,7.635,7.445,7.48,5643800 COUR,D,20241101,7.07,7.105,6.81,6.95,3415900 CP,D,20241101,77.71,77.913,76.6,77.06,2733400 CPA,D,20241101,97.54,98.93,97.4,97.63,182500 CPAC,D,20241101,6.58,6.59,6.34,6.53,14600 CPAI,D,20241101,33.72,33.72,33.5636,33.5636,600 CPAY,D,20241101,329.36,333.1,329.04,329.81,426300 CPF,D,20241101,26.98,27.23,26.85,27.09,172300 CPK,D,20241101,120.44,120.44,117.11,117.5,102900 CPNG,D,20241101,25.96,26.02,25.21,25.4,6458200 CPRI,D,20241101,19.84,20.17,19.2,20.1,5134200 CPS,D,20241101,13.71,16.97,13.6676,14.75,858200 CPT,D,20241101,109.79,114.43,109.24,113.73,2430500 CQP,D,20241101,50.6,51.135,49.5407,49.96,196100 CR,D,20241101,156.89,159.28,156.35,157.47,187000 CRBG,D,20241101,31.79,32.11,31.49,31.62,2148300 CRC,D,20241101,52.38,52.89,51.65,51.93,422700 CRD.A,D,20241101,11.17,11.28,11.01,11.05,73400 CRD.B,D,20241101,11.19,11.195,11.04,11.14,2300 CRGY,D,20241101,12.53,12.58,12.195,12.26,1982300 CRH,D,20241101,95.84,96.53,95.35,95.8,2870800 CRI,D,20241101,54.76,55.03,53.395,54.02,1323600 CRK,D,20241101,11.7,11.92,11.05,11.15,2427500 CRL,D,20241101,180.4,184.04,179.455,180.96,830300 CRM,D,20241101,290.23,296.99,290,294.72,3527500 CRS,D,20241101,150.65,155.45,149.25,155.36,759500 CRT,D,20241101,10.29,10.545,9.6301,9.86,37800 CSAN,D,20241101,8.07,8.13,7.8,7.81,638500 CSL,D,20241101,422.23,428.59,421.49,422.26,296600 CSR,D,20241101,69.37,69.815,66.6,66.76,98600 CSTM,D,20241101,11.11,11.39,11.07,11.33,1170100 CSV,D,20241101,37.48,37.7,36.17,36.89,154200 CTA-B,D,20241101,75.33,77.6323,75.31,77.6323,1300 CTBB,D,20241101,16.15,16.5,15.955,16.13,85000 CTDD,D,20241101,16.2,16.6097,16.12,16.15,38600 CTLT,D,20241101,58.51,58.83,58.5,58.73,1704200 CTO,D,20241101,19.65,19.6845,19.325,19.4,492400 CTO-A,D,20241101,24.28,24.295,24.2,24.295,2000 CTOS,D,20241101,4.09,4.195,4,4.03,538300 CTRA,D,20241101,24.04,24.25,22.6,22.71,12178900 CTRE,D,20241101,32.67,33.07,32.26,32.37,7115600 CTRI,D,20241101,18.96,19.49,18.845,19,447500 CTS,D,20241101,49.54,51.21,49.54,51.17,155600 CTV,D,20241101,1.92,1.93,1.86,1.93,138300 CTVA,D,20241101,60.81,61.35,60.53,60.86,2458700 CUB-E,D,20241101,25.98,25.98,25.6015,25.8,6100 CUB-F,D,20241101,25.5199,25.5199,25.2647,25.3,9400 CUBB,D,20241101,20.68,20.895,20.68,20.895,600 CUBE,D,20241101,48.16,48.57,47.22,47.33,1675700 CUBI,D,20241101,44,46.94,43.89,45.68,887800 CUK,D,20241101,19.95,20.11,19.78,19.91,1088000 CULP,D,20241101,5.37,5.4017,5.24,5.28,6400 CURB,D,20241101,22.63,23.08,22.48,22.5,656100 CURV,D,20241101,3.67,3.72,3.57,3.6,286300 CUZ,D,20241101,30.78,30.975,29.971,29.98,1460600 CVE,D,20241101,16.18,16.3,15.6333,15.67,8905900 CVE.W,D,20241101,10.75,11.5,10.75,10.8701,1400 CVEO,D,20241101,25.66,26.39,25.39,25.51,75100 CVI,D,20241101,15.89,16.13,15.6,15.97,3162600 CVLG,D,20241101,50.8,51.52,50.65,51.3,41400 CVNA,D,20241101,247.31,248.5,228.05,229.08,5858700 CVS,D,20241101,56.74,57.23,55.62,55.81,13589300 CVX,D,20241101,152.48,155.9303,151.7,153.07,11727900 CW,D,20241101,347.22,350.5,346.045,348.82,211400 CWAN,D,20241101,26.28,26.655,26.02,26.29,1032600 CWE.A,D,20241101,26.76,26.88,25.88,25.9,183200 CWEN,D,20241101,28.51,28.67,27.55,27.61,927700 CWH,D,20241101,20.24,20.53,20,20.21,4230700 CWK,D,20241101,13.64,13.765,12.925,13.03,2538300 CWT,D,20241101,51.78,51.89,50.11,50.14,236700 CX,D,20241101,5.22,5.32,5.17,5.18,8165000 CXE,D,20241101,3.83,3.85,3.8,3.81,55200 CXH,D,20241101,8.13,8.18,8.06,8.08,20700 CXM,D,20241101,7.5,7.645,7.45,7.54,2418500 CXT,D,20241101,54.53,54.98,53.74,53.98,468000 CXW,D,20241101,13.9,14.02,13.205,13.31,1305400 CYD,D,20241101,11.6,11.6795,11.35,11.35,5400 CYH,D,20241101,4.09,4.275,4.045,4.2,1655900 D,D,20241101,59.93,61.97,58.94,58.99,8602500 DAC,D,20241101,82.55,83.76,81.77,81.95,83600 DAL,D,20241101,57.49,59.1869,57.49,58.39,9588300 DAN,D,20241101,7.67,8.1,7.652,7.91,2566700 DAO,D,20241101,5.2,5.29,5.02,5.23,62300 DAR,D,20241101,39.5,40.42,39.11,39.4,1584600 DAVA,D,20241101,24,24.2002,23.42,23.71,411700 DAY,D,20241101,70.73,75.41,70.7,75.23,2843400 DB,D,20241101,17.22,17.26,17.05,17.05,1810600 DBD,D,20241101,46.48,46.92,46.27,46.54,188500 DBI,D,20241101,5.25,5.345,5.04,5.08,1453100 DBL,D,20241101,15.38,15.49,15.26,15.29,114100 DBR-H,D,20241101,25.02,25.02,24.53,25.01,29500 DBR-I,D,20241101,24.97,25.09,24.75,24.9,14500 DBR-J,D,20241101,24.76,24.8,24.53,24.66,17900 DBRG,D,20241101,13.58,13.75,12.6201,13.41,10255100 DCF,D,20241101,9.22,9.22,9.17,9.21,39300 DCI,D,20241101,73.56,74.32,73.51,73.84,364900 DCO,D,20241101,59.06,59.84,58.8325,59.23,50500 DD,D,20241101,82.78,83.43,82.3794,82.5,1690500 DDD,D,20241101,3.07,3.42,3.0485,3.39,3316100 DDL,D,20241101,3.99,4.02,3.7,3.72,997200 DDS,D,20241101,372.63,376.945,370.07,370.07,128500 DDT,D,20241101,25.92,25.97,25.7401,25.7401,10400 DE,D,20241101,405.8,407.0764,398.31,400.42,1522500 DEA,D,20241101,13.67,13.745,13.325,13.37,898200 DEC,D,20241101,12.19,12.21,11.9,11.96,163100 DECK,D,20241101,162.8,162.8,158,158.12,2026000 DEI,D,20241101,17.96,18.1,17.49,17.52,1307300 DELL,D,20241101,124.63,132.62,124.3,130.87,13048400 DEO,D,20241101,125.83,125.9,124.17,124.21,689500 DESP,D,20241101,14.53,14.94,14.51,14.56,1091300 DFH,D,20241101,30.83,32.24,30.585,30.75,491200 DFIN,D,20241101,57.84,58.67,56.143,56.46,394800 DFP,D,20241101,20.44,20.44,20.2489,20.27,48100 DFS,D,20241101,148.43,151.54,147.84,151.3,2202700 DG,D,20241101,80.57,81.86,79.86,81.76,3126500 DGX,D,20241101,155.92,156.99,155.05,155.29,1094600 DHF,D,20241101,2.59,2.6,2.57,2.57,199400 DHI,D,20241101,171.43,174.39,166.62,167.64,4348400 DHR,D,20241101,248.96,252.95,247.27,247.76,2638400 DHT,D,20241101,10.35,10.38,10.26,10.3,1040000 DHX,D,20241101,1.62,1.7,1.62,1.69,47800 DIAX,D,20241101,14.67,14.82,14.6402,14.68,38600 DIN,D,20241101,30.62,31.39,30.52,30.66,396800 DINO,D,20241101,38.89,39.26,38.37,38.7,3033400 DIS,D,20241101,95.7,96.39,94.83,95.81,7944800 DIVY,D,20241101,26.44,26.44,26.1509,26.1509,2100 DK,D,20241101,15.81,15.87,15.36,15.4,1073100 DKL,D,20241101,38.91,39.23,38.65,38.97,131000 DKS,D,20241101,196.86,197.9699,192.67,193.7,1261700 DLB,D,20241101,72.9,73.83,72.9,73.65,198600 DLN-A,D,20241101,25.5506,25.7555,25.5506,25.7499,5200 DLN-B,D,20241101,26.6833,26.6833,26.27,26.3872,1300 DLNG,D,20241101,3.77,3.8258,3.7195,3.81,7600 DLR,D,20241101,178.06,179.48,174.96,176,1517300 DLR-J,D,20241101,23.67,23.785,23.44,23.46,36600 DLR-K,D,20241101,24.96,25.04,24.9001,24.91,7400 DLR-L,D,20241101,23.65,23.65,23.21,23.23,54700 DLX,D,20241101,18.91,19.07,18.69,18.87,183700 DLY,D,20241101,15.92,16.23,15.9,16.15,468400 DM,D,20241101,4.91,4.938,4.91,4.92,166800 DMA,D,20241101,8.7,8.7,8.6001,8.7,1200 DMB,D,20241101,10.79,10.8,10.66,10.67,53000 DMO,D,20241101,11.99,12.2,11.94,12.01,73700 DNA,D,20241101,7.74,7.98,7.6547,7.75,434500 DNB,D,20241101,11.9,12.02,11.65,11.91,2644600 DNMR,D,20241101,0.32,0.3374,0.32,0.333,719900 DNOW,D,20241101,11.91,12,11.615,11.66,758400 DNP,D,20241101,9.54,9.5492,9.31,9.31,585000 DOC,D,20241101,22.57,22.79,21.98,21.98,5994800 DOCN,D,20241101,40.01,41.36,39.7,40.83,1460900 DOCS,D,20241101,42,42.4599,41.535,42.35,904500 DOLE,D,20241101,16.18,16.28,16.1,16.1,606900 DOUG,D,20241101,2.05,2.195,1.97,2.02,616900 DOV,D,20241101,189.72,191.6,188.845,189.11,606400 DOW,D,20241101,49.5,49.72,48.86,48.97,4980300 DPG,D,20241101,11.52,11.54,11.21,11.24,108500 DPZ,D,20241101,415.36,430.8,415.36,425.83,672600 DQ,D,20241101,22.56,23.5,22.26,23.47,1391800 DRD,D,20241101,12.2,12.31,11.98,11.99,223300 DRH,D,20241101,8.61,8.74,8.595,8.6,1455700 DRH-A,D,20241101,25.865,25.87,25.865,25.87,900 DRI,D,20241101,160.33,161.04,159.48,159.65,747600 DRLL,D,20241101,28.53,28.64,27.99,28.33,33700 DSL,D,20241101,12.62,12.77,12.61,12.71,992700 DSM,D,20241101,6.07,6.13,5.99,6.01,96600 DSMC,D,20241101,34.99,35.07,34.8602,34.94,6200 DSTX,D,20241101,24.3389,24.3389,24.3389,24.3389,100 DSU,D,20241101,10.84,10.94,10.84,10.93,131700 DSX,D,20241101,2.28,2.3,2.2,2.21,473400 DSX-B,D,20241101,26.56,26.56,26.56,26.56,600 DSX.W,D,20241101,0.24,0.24,0.2144,0.2201,8500 DT,D,20241101,54.03,54.58,53.52,54.07,2180100 DTB,D,20241101,20.38,20.38,19.91,19.95,6500 DTC,D,20241101,1.27,1.27,1.23,1.23,363500 DTE,D,20241101,124.19,124.535,121.09,121.29,992500 DTF,D,20241101,11.2,11.25,11.2,11.2201,4100 DTG,D,20241101,20.66,20.66,20.18,20.18,7800 DTM,D,20241101,90.65,90.91,88.78,88.96,776000 DTW,D,20241101,23.61,23.61,23.3,23.37,52600 DUK,D,20241101,114.68,115.4,112.6,112.68,3713100 DUK-A,D,20241101,25.2,25.2799,25.1,25.11,40300 DUKB,D,20241101,25.02,25.025,24.8,24.82,19100 DV,D,20241101,16.96,17.4,16.79,17.17,1719700 DVA,D,20241101,141.64,143.42,140.5,141.59,1064200 DVN,D,20241101,38.84,39.12,38.16,38.32,6921500 DX,D,20241101,12.31,12.32,12.075,12.13,2681600 DX-C,D,20241101,25.46,25.5,25.405,25.49,12300 DXC,D,20241101,19.95,20.33,19.77,20.02,994000 DXYZ,D,20241101,11.01,11.2712,10.9013,11.18,175300 DY,D,20241101,177.16,180.62,172.33,175.2,327100 E,D,20241101,30.73,30.73,30.2188,30.3,164400 EAF,D,20241101,1.74,1.93,1.66,1.87,1727800 EAI,D,20241101,22.58,22.61,22.27,22.32,11800 EARN,D,20241101,6.54,6.555,6.43,6.44,546100 EAT,D,20241101,103.29,106.34,102.96,104.92,1846300 EB,D,20241101,3.22,3.39,3.21,3.35,1622600 EBF,D,20241101,20.36,20.43,20.02,20.24,154100 EBR,D,20241101,6.5,6.5,6.27,6.29,2039900 EBR.B,D,20241101,7.16,7.16,7,7.05,121600 EBS,D,20241101,9.11,9.42,8.98,9.12,1024100 EC,D,20241101,7.8,7.86,7.59,7.6,2475000 ECAT,D,20241101,17.24,17.36,17.1564,17.21,384000 ECC,D,20241101,9.6,9.7,9.595,9.69,890500 ECC-D,D,20241101,19.95,19.95,19.85,19.89,29400 ECCC,D,20241101,23.26,23.3899,23.15,23.3899,2300 ECCF,D,20241101,24.93,24.93,24.9,24.9,8600 ECCV,D,20241101,23.07,23.07,22.97,22.98,800 ECCW,D,20241101,24.58,24.62,24.55,24.62,1600 ECL,D,20241101,245.93,246.95,244.29,244.57,1399700 ECO,D,20241101,26.7,26.95,26.18,26.18,117000 ECVT,D,20241101,6.76,7.67,6.63,7.62,3431000 ED,D,20241101,102.01,102.06,99.57,100,2832600 EDD,D,20241101,4.68,4.71,4.65,4.71,284000 EDF,D,20241101,5.14,5.2,5.13,5.13,60700 EDN,D,20241101,29.65,32.0975,29.55,31.12,620200 EDR,D,20241101,29.67,29.67,29.39,29.49,977800 EDU,D,20241101,62.77,63.35,62.53,62.69,935500 EE,D,20241101,24.55,24.74,24,24.28,337800 EEA,D,20241101,8.91,8.91,8.83,8.84,1400 EEX,D,20241101,4,4.15,3.93,4.08,142000 EFC,D,20241101,12.15,12.2394,11.94,11.95,1078300 EFC-A,D,20241101,25.2,25.2,25.09,25.1,2400 EFC-B,D,20241101,22.6,22.6,22.35,22.4,20500 EFC-C,D,20241101,25.59,25.59,25.59,25.59,300 EFC-D,D,20241101,23.19,23.19,23.19,23.19,100 EFC-E,D,20241101,25.47,25.48,25.41,25.41,1200 EFR,D,20241101,12.75,12.84,12.75,12.82,62800 EFT,D,20241101,13.07,13.19,13.0588,13.12,147300 EFX,D,20241101,266.46,269.15,263.95,264.39,844100 EFXT,D,20241101,6.71,6.89,6.67,6.68,175500 EG,D,20241101,353.68,357.12,350.112,350.97,552500 EGF,D,20241101,9.66,9.76,9.6143,9.6143,800 EGO,D,20241101,17.49,17.8499,16.3,16.34,3144500 EGP,D,20241101,171.97,173.36,170.9401,171.2,284500 EGY,D,20241101,5.41,5.44,5.205,5.24,637300 EHAB,D,20241101,6.96,7.31,6.925,7.25,286000 EHC,D,20241101,100.22,100.825,98.65,98.91,771600 EHI,D,20241101,6.76,6.76,6.69,6.71,109500 EIC,D,20241101,15.95,16,15.87,15.94,148200 EICA,D,20241101,24,24,24,24,800 EICB,D,20241101,24.97,24.97,24.89,24.89,2300 EICC,D,20241101,25.1,25.1,25,25.025,7500 EIG,D,20241101,48.8,49.04,47.71,47.81,88100 EIIA,D,20241101,24.9,24.9,24.78,24.8,9300 EIX,D,20241101,82.62,82.82,81.035,81.13,2142500 EL,D,20241101,68.02,68.94,66.57,66.58,11486300 ELAN,D,20241101,12.6,12.75,12.495,12.6,3804400 ELC,D,20241101,22.5,22.545,22.22,22.31,14900 ELF,D,20241101,105.8,108.78,103.12,103.12,2458000 ELME,D,20241101,16.84,16.97,16.43,16.48,476000 ELP,D,20241101,6.68,6.685,6.45,6.46,134100 ELPC,D,20241101,5.9,5.9,5.67,5.67,5500 ELS,D,20241101,70.44,71.05,69.25,69.32,1087700 ELV,D,20241101,409.01,416.62,408.46,414.01,2410100 EMD,D,20241101,9.85,9.85,9.71,9.73,229000 EME,D,20241101,457.56,461.8699,451.515,453.21,523300 EMF,D,20241101,13.01,13.13,12.97,13.02,19600 EMN,D,20241101,102,104.54,100,101.08,1789300 EMO,D,20241101,43.15,43.4299,42.54,42.72,51500 EMP,D,20241101,22.74,22.74,22.46,22.47,9000 EMR,D,20241101,108.3,109.37,108.05,108.46,1853600 ENB,D,20241101,40.78,40.89,39.84,40.42,4900400 ENFN,D,20241101,8.98,9.375,8.955,9.05,284800 ENIC,D,20241101,2.74,2.75,2.7011,2.73,217300 ENJ,D,20241101,23.2077,23.2077,23.2077,23.2077,1000 ENLC,D,20241101,14.82,14.85,14.623,14.71,1379200 ENO,D,20241101,24.16,24.2,24,24.0001,6300 ENOV,D,20241101,41.58,43.39,41.5556,42.43,813500 ENR,D,20241101,32.19,32.5,32.085,32.38,460600 ENS,D,20241101,97.3,98.01,96.69,97.4,162500 ENV,D,20241101,62.77,62.83,62.77,62.82,360500 ENVA,D,20241101,87.73,88.115,86.5176,87.57,197800 ENZ,D,20241101,1.14,1.16,1.13,1.13,45800 EOD,D,20241101,4.83,4.86,4.81,4.85,126900 EOG,D,20241101,122.84,122.9745,120.34,120.84,2256100 EOI,D,20241101,20.25,20.395,20.18,20.21,98000 EOS,D,20241101,22.13,22.32,22.13,22.17,66500 EOT,D,20241101,17.57,17.64,17.5017,17.56,18100 EP-C,D,20241101,47.97,47.97,47.8,47.9307,1800 EPAC,D,20241101,44.14,44.66,43.75,44.26,310500 EPAM,D,20241101,188.4,191.35,187.67,189.22,568900 EPC,D,20241101,35.13,35.47,35,35.07,338000 EPD,D,20241101,28.8,28.91,28.71,28.82,4455000 EPR,D,20241101,45.57,45.83,44.72,44.84,474000 EPR-C,D,20241101,21.85,21.85,20.77,20.88,4900 EPR-E,D,20241101,29.95,29.95,29.36,29.525,4400 EPR-G,D,20241101,22.39,22.39,21.15,21.15,2800 EPRT,D,20241101,31.84,32.06,31.435,31.64,1421200 EQBK,D,20241101,42.85,43,42.35,42.39,23500 EQC,D,20241101,19.79,19.91,19.765,19.85,1637100 EQC-D,D,20241101,25.43,25.43,24.98,25.025,5700 EQH,D,20241101,45.51,45.825,44.96,45.13,2434400 EQH-A,D,20241101,23.05,23.08,22.72,22.72,31200 EQH-C,D,20241101,19.16,19.16,18.81,18.83,14600 EQNR,D,20241101,23.91,23.91,23.24,23.28,6564500 EQR,D,20241101,70.2,70.7,68.93,69.12,2350600 EQS,D,20241101,1.3,1.36,1.3,1.35,700 EQT,D,20241101,36.87,36.95,35.445,35.62,7274200 EQV,D,20241101,9.93,9.93,9.92,9.92,138100 EQV.U,D,20241101,9.98,9.98,9.98,9.98,200 EQV.W,D,20241101,0.19,0.19,0.19,0.19,100 ERJ,D,20241101,33.47,33.51,33.06,33.21,1195800 ERO,D,20241101,18.56,18.73,18.31,18.46,344100 ES,D,20241101,65.76,66.24,63.575,63.67,2303800 ESAB,D,20241101,123.15,125.62,123.15,123.45,301600 ESE,D,20241101,126.9,128.59,125.45,127.99,94600 ESI,D,20241101,27.11,27.61,27.0845,27.2,1329800 ESNT,D,20241101,57.5,57.7775,53.46,53.77,1943600 ESRT,D,20241101,10.71,10.75,10.465,10.49,817800 ESS,D,20241101,283.23,284.605,276.463,276.97,485400 ESTC,D,20241101,80.82,81.43,80,80.84,635100 ET,D,20241101,16.52,16.52,16.4,16.43,12780800 ET-I,D,20241101,11.97,11.97,11.835,11.86,97600 ETB,D,20241101,14.33,14.41,14.3,14.34,24700 ETD,D,20241101,28.06,28.13,27.65,27.95,247100 ETG,D,20241101,18.66,18.86,18.59,18.64,129500 ETI.P,D,20241101,24.51,24.51,24.194,24.2475,5300 ETJ,D,20241101,9.19,9.2,9.14,9.17,180200 ETN,D,20241101,335.95,337.02,329.65,335,2369200 ETO,D,20241101,25.58,25.6703,25.28,25.37,13500 ETR,D,20241101,154.36,154.53,144.33,144.79,3871500 ETV,D,20241101,13.78,13.8398,13.75,13.76,123800 ETW,D,20241101,8.41,8.47,8.41,8.45,153800 ETW.W,D,20241101,0.0757,0.0757,0.075,0.075,1500 ETWO,D,20241101,2.94,3.04,2.925,3.01,1998200 ETX,D,20241101,18.65,18.73,18.592,18.68,6900 ETY,D,20241101,14.56,14.6187,14.505,14.52,216200 EVC,D,20241101,2.31,2.33,2.22,2.28,242000 EVE.T,D,20241101,0.157,0.157,0.1549,0.1549,4200 EVEX,D,20241101,3.1,3.125,2.7899,2.85,235900 EVF,D,20241101,6.24,6.25,6.23,6.24,32800 EVG,D,20241101,11.21,11.4,11.125,11.34,107600 EVH,D,20241101,23.55,23.78,23.2,23.46,1009600 EVN,D,20241101,10.52,10.58,10.39,10.41,152000 EVR,D,20241101,267.46,272.6462,267.37,268.84,318400 EVRI,D,20241101,13.36,13.36,13.31,13.33,520800 EVT,D,20241101,24.06,24.1999,24,24.01,116400 EVTC,D,20241101,32.81,33.16,32.595,32.68,339200 EVTL,D,20241101,5.08,5.08,4.9008,4.99,20000 EVTR,D,20241101,50.5,50.52,50.19,50.2,419900 EW,D,20241101,67.16,68.585,66.67,67.54,4040800 EXG,D,20241101,8.32,8.385,8.315,8.34,373600 EXK,D,20241101,5.13,5.18,4.845,4.87,6648800 EXP,D,20241101,288.41,292.075,284.865,287.49,224500 EXPD,D,20241101,119.18,119.915,118.71,119.06,1247300 EXR,D,20241101,163.3,165.255,161.12,161.13,749500 EXTO,D,20241101,4,4.15,4,4.09,20100 F,D,20241101,10.33,10.41,10.2,10.22,43472200 F-B,D,20241101,24.96,25,24.96,24.98,16100 F-C,D,20241101,24.41,24.58,24.25,24.49,61900 F-D,D,20241101,25.06,25.21,24.98,25.03,20500 FAF,D,20241101,64.11,64.33,62.65,62.78,560300 FBIN,D,20241101,84.12,84.87,83.28,83.79,1000600 FBK,D,20241101,49.51,49.76,48.69,48.91,107400 FBMS,D,20241101,33.81,33.81,33.07,33.15,86900 FBP,D,20241101,19.4,19.55,19.26,19.3,785500 FBR-E,D,20241101,23.33,23.35,23.15,23.3,7100 FBRT,D,20241101,13.13,13.13,12.95,12.98,321500 FC,D,20241101,40,40.22,39.345,39.69,32000 FCF,D,20241101,16.56,16.77,16.415,16.47,478600 FCN,D,20241101,196.58,198.94,196.58,198.69,160900 FCPT,D,20241101,27.69,27.905,27.365,27.37,513200 FCRX,D,20241101,24.35,24.43,24.35,24.3501,5700 FCT,D,20241101,10.33,10.34,10.26,10.31,71800 FCX,D,20241101,45.6,46.17,45.3,45.59,7733500 FDP,D,20241101,31.96,32.295,31.07,31.66,298000 FDS,D,20241101,453.68,459.69,452.02,458.8,190200 FDX,D,20241101,273.78,277.48,273.17,274.35,1370400 FE,D,20241101,41.75,42.07,41.53,41.73,5641800 FEDU,D,20241101,11.5,11.9,11.46,11.6,10700 FENG,D,20241101,2.77,2.981,2.77,2.92,7600 FERG,D,20241101,198.19,200.095,197.71,197.98,1631700 FET,D,20241101,12.83,14.22,12.83,13.96,43700 FF,D,20241101,6.04,6.05,5.895,5.98,191500 FFA,D,20241101,19.97,20.18,19.96,19.96,31900 FFC,D,20241101,15.98,15.98,15.85,15.89,94700 FFWM,D,20241101,6.77,6.84,6.63,6.71,441600 FG,D,20241101,40.24,41.02,40,40.37,61200 FGB,D,20241101,4.1,4.1189,4.1,4.11,35700 FGN,D,20241101,27.17,27.17,26.95,27.035,11000 FHI,D,20241101,40.16,40.54,39.91,40.54,876900 FHN,D,20241101,17.44,17.55,17.12,17.19,4230100 FHN-B,D,20241101,25.1,25.1,25.08,25.1,2000 FHN-C,D,20241101,25.05,25.05,24.975,25.04,5700 FHN-E,D,20241101,24.5001,24.75,24.5001,24.74,3400 FHN-F,D,20241101,19.92,19.99,19.92,19.92,1200 FI,D,20241101,198.28,202.88,197.94,202.05,4239700 FICO,D,20241101,1995.25,2011.865,1985.38,1988.91,128300 FIGS,D,20241101,6.33,6.395,6.2,6.25,1579900 FIHL,D,20241101,17.39,17.46,17,17.02,253000 FINS,D,20241101,13.05,13.155,13.0101,13.09,46200 FINV,D,20241101,6.06,6.07,5.94,5.94,321000 FIS,D,20241101,89.45,89.965,88.28,89.1,4665900 FIX,D,20241101,395.43,401.21,387.97,392.31,352000 FL,D,20241101,23.29,24.315,23.24,23.96,2994500 FLC,D,20241101,16.8,16.885,16.76,16.78,34700 FLG,D,20241101,10.15,10.4,10.08,10.39,5168500 FLG-A,D,20241101,21.33,21.65,21.02,21.02,23000 FLG-U,D,20241101,40.75,40.75,39.02,40.5,12700 FLNG,D,20241101,24.5,24.6119,24.2,24.24,217000 FLO,D,20241101,22.26,22.56,22.19,22.2,1494100 FLR,D,20241101,52.86,53.63,52.49,52.89,1258800 FLS,D,20241101,52.83,53.955,52.81,53.54,1370300 FLUT,D,20241101,233.65,234.63,231.16,231.16,912200 FLXR,D,20241101,38.8,38.8,38.67,38.68,47800 FMC,D,20241101,64.62,64.97,62.9288,63.15,1088800 FMN,D,20241101,11.43,11.48,11.28,11.29,34400 FMS,D,20241101,19.9,19.92,19.69,19.76,469600 FMX,D,20241101,97.27,97.52,96.32,96.74,768300 FMY,D,20241101,12,12.0875,12,12.0604,600 FN,D,20241101,242.19,249.54,240.57,242.53,867400 FNA,D,20241101,5.38,5.67,5.31,5.62,506100 FNB,D,20241101,14.6,14.69,14.46,14.5,2257600 FND,D,20241101,103,105.44,102.27,103.76,1190400 FNF,D,20241101,60.12,60.5,58.675,58.8,860400 FNV,D,20241101,133.5,133.72,131.56,131.71,509700 FOA,D,20241101,12.06,12.21,11.88,12.21,4300 FOF,D,20241101,12.86,12.94,12.7601,12.84,37300 FOR,D,20241101,31.88,32.27,31.18,31.23,115900 FOUR,D,20241101,91.09,91.18,88.25,90.55,840800 FPF,D,20241101,18.73,18.8,18.58,18.62,130000 FPH,D,20241101,4.02,4.135,3.98,4.05,216100 FPI,D,20241101,11.68,11.72,11.49,11.6,423400 FR,D,20241101,52.74,53.3,52.51,52.72,695600 FRA,D,20241101,13.82,13.92,13.7609,13.91,120200 FRE.W,D,20241101,0.0593,0.076,0.0425,0.076,14200 FREY,D,20241101,0.98,1.01,0.9653,0.9803,636900 FRGE,D,20241101,1.15,1.17,1.13,1.13,499500 FRO,D,20241101,19.64,19.65,19.3512,19.39,1531800 FRT,D,20241101,111.5,112.58,110.19,110.43,571400 FRT-C,D,20241101,22.43,22.49,22.3561,22.41,17500 FSCO,D,20241101,6.65,6.75,6.62,6.67,561100 FSK,D,20241101,20.29,20.37,20.08,20.14,1241200 FSLY,D,20241101,7.34,7.39,7.18,7.2,2505700 FSM,D,20241101,5.03,5.08,4.9,4.9,7232200 FSS,D,20241101,82.69,83.66,81.5,81.84,570800 FT,D,20241101,7.51,7.54,7.44,7.54,44800 FTHY,D,20241101,14.58,14.64,14.5131,14.55,57300 FTI,D,20241101,26.71,27.01,26.22,26.28,2408800 FTK,D,20241101,5.06,5.1199,5.01,5.07,37300 FTS,D,20241101,43.36,43.36,42.673,42.79,431000 FTV,D,20241101,71.4,72.18,71.19,71.34,3334400 FTWO,D,20241101,31.4,31.4,30.8601,30.97,25500 FUBO,D,20241101,1.75,1.75,1.5,1.52,20977000 FUL,D,20241101,73.36,73.995,72.6,72.96,267500 FUN,D,20241101,39.8,40.65,39.4311,40.62,1041900 FVR,D,20241101,18.75,18.9,18.65,18.77,135000 FVRR,D,20241101,29.49,30.705,29.1,30.19,1110200 FXED,D,20241101,18.72,18.8228,18.7,18.7,2600 G,D,20241101,38.19,38.5,38.045,38.34,988600 GAB,D,20241101,5.41,5.43,5.36,5.38,829900 GAB-G,D,20241101,23.3348,23.65,23.3348,23.5924,1000 GAB-H,D,20241101,23.624,23.624,23.33,23.4641,11000 GAB-K,D,20241101,23.4907,23.5499,23.3,23.4349,4600 GAM,D,20241101,52.82,53.23,52.5148,52.76,42500 GAM-B,D,20241101,25.81,26.1,25.81,26.04,16300 GAP,D,20241101,20.8,21.1,20.595,20.74,3153700 GATO,D,20241101,18.92,18.96,18.07,18.09,563100 GATX,D,20241101,139.08,141.17,137.05,138.2,143700 GB,D,20241101,5.8,5.81,5.52,5.64,28500 GB.W,D,20241101,0.0538,0.0538,0.04,0.04,800 GBAB,D,20241101,16.66,16.7594,16.5,16.54,77100 GBCI,D,20241101,52.52,52.52,51.35,51.68,732000 GBLI,D,20241101,34,34,33.98,34,1500 GBTG,D,20241101,7.71,7.83,7.69,7.83,834900 GBX,D,20241101,59.72,59.72,58.285,58.94,299900 GCI,D,20241101,4.72,4.79,4.595,4.68,2540300 GCO,D,20241101,25.77,26.2099,24.86,24.92,143500 GCT.W,D,20241101,0.08,0.08,0.0734,0.0734,7400 GCTS,D,20241101,2.42,2.58,2.42,2.53,159900 GCV,D,20241101,3.68,3.71,3.665,3.71,38000 GD,D,20241101,292.96,294.87,292.314,292.99,1355400 GDDY,D,20241101,167.79,167.98,162.2104,163.36,1545900 GDIV,D,20241101,15.19,15.19,15.097,15.097,5800 GDL,D,20241101,8.11,8.14,8.11,8.137,2200 GDO,D,20241101,11.95,11.9566,11.85,11.89,39000 GDOT,D,20241101,11.42,11.56,11.2,11.27,349000 GDV,D,20241101,24.09,24.1791,24,24.05,122600 GDV-H,D,20241101,24.7401,24.7401,24.61,24.61,500 GDV-K,D,20241101,20.29,20.3514,20.15,20.3514,2600 GE,D,20241101,172.76,175.27,171.585,171.7,3984900 GEF,D,20241101,62.58,63.19,61.855,62.9,137000 GEF.B,D,20241101,67.01,67.21,66.6,66.96,4100 GEL,D,20241101,11.4,11.4,10.98,11.05,1228600 GENI,D,20241101,6.92,7.045,6.81,6.9,1244900 GEO,D,20241101,15.3,15.46,14.405,14.45,3457000 GES,D,20241101,17.11,17.5,16.895,16.97,807100 GETY,D,20241101,4.2,4.2776,4.07,4.08,272900 GEV,D,20241101,305,311.58,300.52,301.09,2702200 GF,D,20241101,8.48,8.52,8.47,8.48,17500 GFF,D,20241101,63.38,64.13,62.745,63.32,249800 GFI,D,20241101,16.69,16.851,16.22,16.23,1852100 GFL,D,20241101,41.87,42.04,41.32,41.58,1022600 GFR,D,20241101,7.16,7.19,7.02,7.02,80400 GGB,D,20241101,3.11,3.11,3.07,3.08,6903900 GGG,D,20241101,81.86,82.87,81.72,82.52,671500 GGT,D,20241101,4.58,4.63,4.58,4.59,44800 GGZ,D,20241101,12.23,12.28,12.05,12.12,26600 GHC,D,20241101,848.21,848.21,839.125,841.88,11900 GHG,D,20241101,2.84,2.9299,2.84,2.9299,700 GHI,D,20241101,12.42,12.5999,12.21,12.32,75900 GHLD,D,20241101,14.23,14.23,13.9742,14,16700 GHM,D,20241101,28.46,28.83,27.88,28.23,28400 GHY,D,20241101,12.6,12.67,12.57,12.57,119500 GIB,D,20241101,111.13,111.63,110.44,111.45,110400 GIC,D,20241101,26.72,27.1,26.19,26.7,183000 GIL,D,20241101,49.19,49.92,49.045,49.66,531400 GIS,D,20241101,68.28,68.68,67.95,68.24,3495000 GJT,D,20241101,23.05,23.05,23.05,23.05,100 GKOS,D,20241101,133.01,134.16,129.08,131.77,646200 GL,D,20241101,105.32,106.49,103.73,104.02,580700 GL-D,D,20241101,18.02,18.02,17.55,17.61,9800 GLO-A,D,20241101,25.51,25.51,25.51,25.51,400 GLO-B,D,20241101,25.4,25.45,25.38,25.45,4000 GLO-C,D,20241101,25.17,25.2825,25.17,25.2484,3300 GLOB,D,20241101,210.82,212.24,208.915,210.12,223400 GLP,D,20241101,47,47,46.3934,46.9,51600 GLP-B,D,20241101,25.9189,25.92,25.7001,25.8633,14200 GLT,D,20241101,1.81,1.835,1.7,1.74,1692100 GLW,D,20241101,47.64,48.41,47.41,48.36,5890200 GM,D,20241101,51.15,51.78,50.79,50.96,10289500 GME,D,20241101,22.4,23.05,22.08,22.41,4744400 GMED,D,20241101,73.61,75.52,73.31,74.88,686200 GMR-A,D,20241101,25.95,26.26,25.41,25.6,4300 GMRE,D,20241101,9.12,9.175,8.94,8.98,227500 GMS,D,20241101,90.61,91.16,90.145,90.94,247600 GNE,D,20241101,15.74,15.86,15.42,15.45,49700 GNK,D,20241101,15.9,16.01,15.795,15.95,443500 GNL,D,20241101,7.88,7.95,7.6211,7.63,1605800 GNL-A,D,20241101,23,23,22.6,22.6,14600 GNL-B,D,20241101,21.35,21.5,21.29,21.33,9300 GNL-D,D,20241101,23.01,23.02,22.6,22.83,6800 GNL-E,D,20241101,22.88,22.88,22.2,22.36,1700 GNRC,D,20241101,166.6,172.735,165.94,168.91,1045400 GNT,D,20241101,5.86,5.92,5.76,5.77,63700 GNT-A,D,20241101,23.93,23.93,22.82,23.42,1200 GNTY,D,20241101,32.52,33.05,32.41,32.93,10500 GNW,D,20241101,6.7,6.76,6.575,6.58,2550600 GOF,D,20241101,15.72,15.78,15.635,15.65,762000 GOLD,D,20241101,19.35,19.5376,19.04,19.05,18207000 GOLF,D,20241101,61.89,62.11,61.345,62,359700 GOOS,D,20241101,9.87,9.91,9.68,9.74,734300 GOTU,D,20241101,3.09,3.0995,3.03,3.08,751900 GPC,D,20241101,114.86,115.5199,113.29,113.61,1318700 GPI,D,20241101,363.8,368.19,360.21,362.34,136200 GPJA,D,20241101,23.43,23.43,23.1501,23.22,22100 GPK,D,20241101,28.37,28.59,28.04,28.28,3189000 GPM-A,D,20241101,16.79,16.9,16.65,16.78,10400 GPMT,D,20241101,3,3.02,2.95,2.95,317000 GPN,D,20241101,103.62,105.39,103.01,104.44,2469200 GPOR,D,20241101,139.95,140.74,136.45,137.59,147100 GPRK,D,20241101,7.93,7.96,7.69,7.77,205900 GRB-A,D,20241101,23.7357,23.9499,23.7357,23.85,2400 GRBK,D,20241101,69.74,70.59,66.67,68.51,710800 GRC,D,20241101,37.1,37.64,36.98,37.23,57200 GRDN,D,20241101,17.94,18.52,17.7,18.27,197600 GRMN,D,20241101,198.78,201.06,196.31,198.18,1708100 GRN.T,D,20241101,4,4,4,4,100 GRND,D,20241101,13.4,13.59,13.26,13.36,434700 GRNT,D,20241101,5.97,5.98,5.79,5.8,323000 GROV,D,20241101,1.27,1.2895,1.2509,1.28,97900 GRP.U,D,20241101,54.29,54.32,53.6,53.6,9800 GRW,D,20241101,36.69,36.73,36.5929,36.5929,1000 GRX,D,20241101,10.26,10.36,10.26,10.29,17300 GS,D,20241101,520,526.64,517.04,519.35,1625200 GS-A,D,20241101,24.13,24.132,23.83,24,37600 GS-C,D,20241101,24.635,24.64,24.4135,24.4743,5800 GS-D,D,20241101,23.37,23.4999,23.2801,23.35,40400 GSBD,D,20241101,13.36,13.36,13.135,13.21,774600 GSK,D,20241101,37.59,37.6,36.85,36.88,6877200 GSL,D,20241101,23.82,24.31,23.65,24.06,345800 GSL-B,D,20241101,26.46,26.46,26.0436,26.1,11100 GTES,D,20241101,19.43,19.795,19.34,19.52,5263600 GTL-B,D,20241101,52.47,55.04,51.2,52.46,166900 GTLS,D,20241101,126.51,136,125.74,130,3290800 GTN,D,20241101,5.78,5.87,5.68,5.79,848800 GTN.A,D,20241101,8.57,8.57,7.91,8.08,1600 GTY,D,20241101,31.55,31.695,31.32,31.39,164600 GUG,D,20241101,15.78,15.8366,15.7,15.7,116200 GUT,D,20241101,5.07,5.09,5.05,5.07,179600 GUT-C,D,20241101,24.76,24.797,24.3,24.6329,1200 GVA,D,20241101,84.71,88.665,84.27,86.47,1644400 GWH,D,20241101,7.61,7.71,7.3002,7.68,33200 GWH.W,D,20241101,0.0565,0.0565,0.0565,0.0565,1000 GWRE,D,20241101,186.51,187.61,184.665,186.04,649100 GWW,D,20241101,1111.51,1117.33,1101.475,1105.07,248200 GXO,D,20241101,59.99,60.33,58.45,58.58,1580600 GYLD,D,20241101,13.13,13.13,13.09,13.099,2200 H,D,20241101,145.42,146.67,143.71,145.04,645200 HAE,D,20241101,71.61,72.45,70.82,71.48,671000 HAFN,D,20241101,5.91,5.92,5.76,5.78,1256400 HAL,D,20241101,27.96,28.135,27.6,27.68,8203300 HASI,D,20241101,35.27,35.53,34.345,34.43,517100 HAYW,D,20241101,16.39,16.56,16.12,16.15,2410400 HBB,D,20241101,27.7,27.95,26.44,26.54,58400 HBI,D,20241101,7.02,7.28,7.015,7.09,5891800 HBM,D,20241101,9.1,9.165,8.98,9.06,3056900 HCA,D,20241101,360.52,360.88,355.56,357.19,1317700 HCC,D,20241101,63.23,65.16,62.64,64.64,1096900 HCI,D,20241101,114.41,114.41,111.17,112.02,116600 HCXY,D,20241101,25.18,25.385,25.18,25.385,600 HD,D,20241101,394.8,398.71,392.01,392.59,3277900 HDB,D,20241101,63.22,63.59,62.98,63.2,1261100 HE,D,20241101,10.36,10.675,10.1,10.22,3667400 HEI,D,20241101,247.42,247.495,244.98,245.86,315500 HEI.A,D,20241101,192.5,194.0437,191.24,192.25,247200 HEQ,D,20241101,10.72,10.82,10.72,10.74,27500 HES,D,20241101,136.54,141.69,136.54,137.75,2542800 HESM,D,20241101,34.75,34.9999,34.53,34.61,855400 HFR-A,D,20241101,19.75,19.75,19.47,19.605,17400 HFRO,D,20241101,5.68,5.75,5.6066,5.63,199300 HG,D,20241101,17.35,17.565,17.03,17.04,412100 HGER,D,20241101,22.92,22.92,22.66,22.66,62000 HGLB,D,20241101,7.7,7.85,7.6,7.68,86300 HGTY,D,20241101,10.78,11.13,10.71,10.92,99000 HGV,D,20241101,37.17,38.095,37.15,37.44,688800 HHH,D,20241101,76.57,77.23,75.47,75.5,229300 HI,D,20241101,27.8,28.19,27.7,27.79,280000 HIE,D,20241101,12.28,12.28,11.85,12.15,37900 HIG,D,20241101,111.08,111.43,109.93,110.09,2056200 HIG-G,D,20241101,24.94,25.08,24.8899,25.07,41700 HII,D,20241101,185.12,191.56,185.01,189.23,1492600 HIMS,D,20241101,19,20.59,18.7,20.36,12244900 HIO,D,20241101,3.97,3.97,3.96,3.96,304600 HIPO,D,20241101,22.05,22.45,19.83,21.37,346600 HIW,D,20241101,33.7,33.8,32.55,32.64,1196700 HIX,D,20241101,4.42,4.42,4.39,4.395,540200 HKD,D,20241101,3.18,3.2899,3.1,3.1,179600 HL,D,20241101,6.57,6.64,6.4,6.4,12275000 HLF,D,20241101,7.68,8.315,7.48,7.83,5074800 HLI,D,20241101,174.5,175.73,171.01,171.31,568900 HLIO,D,20241101,46.62,48.17,46.28,47.95,248300 HLL.W,D,20241101,0.0679,0.0679,0.0679,0.0679,200 HLLY,D,20241101,2.63,2.65,2.585,2.62,297100 HLN,D,20241101,9.8,9.8179,9.71,9.73,4814300 HLT,D,20241101,234.85,238.89,234.85,236.47,1043100 HLX,D,20241101,9.31,9.46,9.16,9.18,1705400 HMC,D,20241101,30.32,30.395,30.21,30.29,514400 HMN,D,20241101,37.24,37.675,37.165,37.35,217000 HMY,D,20241101,10.93,11.075,10.56,10.57,2489400 HNI,D,20241101,49.63,50.58,49.53,49.72,410300 HOG,D,20241101,31.97,32.08,31.6,31.87,1910600 HOMB,D,20241101,27.45,27.58,27.12,27.16,757100 HOUS,D,20241101,3.91,3.98,3.77,3.78,689100 HOV,D,20241101,180.88,187.9899,176.4,177,68100 HP,D,20241101,34.21,34.2388,32.755,32.93,1228100 HPE,D,20241101,19.555,20.245,19.51,20.06,12601900 HPE-C,D,20241101,58.39,59.47,58.39,59.21,6900 HPF,D,20241101,17.9,17.9439,17.75,17.76,14900 HPI,D,20241101,18.1,18.105,17.84,17.93,24700 HPP,D,20241101,4.36,4.46,4.11,4.11,1724100 HPP-C,D,20241101,14.59,14.59,14.16,14.16,1200 HPQ,D,20241101,35.49,36.575,35.485,36.28,6360700 HPS,D,20241101,16.14,16.14,15.804,15.81,28600 HQH,D,20241101,18.06,18.2,18.06,18.16,228300 HQL,D,20241101,14.53,14.705,14.51,14.65,56700 HR,D,20241101,17.31,17.52,16.89,16.92,7755000 HRB,D,20241101,59.99,60.3,59.55,59.57,950400 HRI,D,20241101,211.48,212.59,207.37,210.17,370900 HRL,D,20241101,30.67,30.97,30.525,30.92,1897300 HRTG,D,20241101,10.32,10.52,10.11,10.21,230500 HSBC,D,20241101,46.53,46.61,46.11,46.18,997700 HSHP,D,20241101,6.64,6.68,6.56,6.63,71000 HSY,D,20241101,177.86,179.44,177.3417,179.26,1360400 HTD,D,20241101,23.12,23.15,22.5,22.61,116400 HTFB,D,20241101,24.47,24.55,24.37,24.55,700 HTFC,D,20241101,24.22,24.22,24.15,24.1999,5400 HTGC,D,20241101,19.77,20.005,19.23,19.23,2069800 HTH,D,20241101,30.71,31.14,30.51,30.66,317600 HUBB,D,20241101,424.77,428,419.49,425.7,539100 HUBS,D,20241101,563,575,560.2,565.23,477500 HUM,D,20241101,259.07,265,258.17,260.71,1424200 HUN,D,20241101,21.99,22.22,21.61,21.82,1866600 HUYA,D,20241101,3.53,3.545,3.395,3.42,1786700 HVT,D,20241101,22.72,22.885,21.84,21.96,192300 HWM,D,20241101,100.6,101,99.8,100.03,1523300 HXL,D,20241101,59.03,59.92,58.65,58.84,920000 HY,D,20241101,63.88,64.53,61.9,62.02,85500 HYA.U,D,20241101,11,12.1,10.8,10.81,11800 HYA.W,D,20241101,0.18,0.2297,0.18,0.2,102100 HYAC,D,20241101,10.69,10.69,10.68,10.68,13500 HYB,D,20241101,8.22,8.23,8.19,8.19,58100 HYI,D,20241101,12.21,12.33,12.1105,12.32,60000 HYLN,D,20241101,2.43,2.47,2.37,2.39,445300 HYT,D,20241101,9.92,9.94,9.8961,9.91,255400 HYTR,D,20241101,21.94,21.94,21.89,21.9,5900 HZO,D,20241101,28.99,29.37,28.25,28.97,276400 IAE,D,20241101,6.4,6.46,6.4,6.42,20100 IAG,D,20241101,5.6,5.62,5.385,5.4,6677400 IBM,D,20241101,207.77,209.84,207.41,208.25,3334300 IBN,D,20241101,30.56,30.68,30.36,30.38,4930700 IBP,D,20241101,220.07,221.82,216.85,216.85,223800 IBTA,D,20241101,74.36,75.83,73.49,73.99,111800 ICE,D,20241101,153.48,156.36,153.2,154.64,4510300 ICL,D,20241101,4.13,4.16,4.11,4.15,310800 ICR-A,D,20241101,20.85,21.545,20.8499,21.2,2300 IDA,D,20241101,107.8,109.47,105.75,105.85,1243600 IDE,D,20241101,11.57,11.72,11.435,11.48,54600 IDT,D,20241101,47.03,47.245,46.1,46.48,80400 IEX,D,20241101,215.67,218.82,213.795,216.05,725500 IFF,D,20241101,99.21,99.8,98.77,98.93,1161900 IFN,D,20241101,17.74,17.75,17.5,17.64,96000 IFS,D,20241101,27.13,27.58,27.04,27.22,108200 IGA,D,20241101,9.3,9.3769,9.2879,9.3,68600 IGD,D,20241101,5.36,5.42,5.36,5.4,156500 IGI,D,20241101,16.87,16.9,16.785,16.81,8800 IGR,D,20241101,5.79,5.79,5.615,5.62,677000 IGT,D,20241101,20.52,20.605,20.385,20.55,573700 IH,D,20241101,1.79,1.7921,1.78,1.782,4800 IHD,D,20241101,5.38,5.39,5.35,5.36,54500 IHG,D,20241101,113.12,113.52,112.33,112.36,143000 IHS,D,20241101,3,3,2.67,2.82,713900 IHTA,D,20241101,7.66,7.67,7.66,7.66,41200 IIF,D,20241101,27.75,27.98,27.75,27.8,66800 IIIN,D,20241101,27.13,27.38,26.96,27.25,94900 IIM,D,20241101,12.41,12.48,12.35,12.35,147300 IIP-A,D,20241101,26.0901,26.0901,26.0901,26.0901,200 IIPR,D,20241101,130.3,131.01,126.75,127,142900 IMAX,D,20241101,24.39,24.39,23.63,24.06,1587000 INFA,D,20241101,27.35,27.46,26.19,26.21,1830500 INFY,D,20241101,20.88,21.035,20.76,20.76,9285500 ING,D,20241101,17.1,17.13,16.915,16.96,1952400 INGM,D,20241101,24.4,24.47,24,24.22,292200 INGR,D,20241101,133.2,134.68,133.19,133.77,258000 INN,D,20241101,6.15,6.23,6.09,6.11,606200 INN-E,D,20241101,21.08,21.2,20.85,20.93,8600 INN-F,D,20241101,21.15,21.15,20.8,20.83,3400 INSI,D,20241101,17.266,17.41,17.1655,17.3,24200 INSP,D,20241101,195.28,197.71,190.53,190.71,747900 INST,D,20241101,23.57,23.59,23.54,23.57,902000 INSW,D,20241101,43.78,43.94,43.27,43.57,539500 INVH,D,20241101,31.48,31.82,31.01,31.4,3993000 INVX,D,20241101,14.3,14.445,13.8,13.88,347700 ION.W,D,20241101,5.76,5.76,5.05,5.24,59400 IONQ,D,20241101,15.27,15.505,14.535,14.85,15846900 IOT,D,20241101,48,48,45.98,46.22,2979800 IP,D,20241101,55.2,55.88,54.7,55.77,10454700 IPB,D,20241101,26.5,26.68,26,26.68,1500 IPG,D,20241101,29.56,29.81,29.43,29.48,2852400 IPI,D,20241101,25.38,25.5,24.95,25.37,43900 IQI,D,20241101,10.09,10.1003,10.02,10.03,176100 IQV,D,20241101,205.94,210.28,205.94,209.16,1791800 IR,D,20241101,94,97.815,93.501,93.97,3880900 IRM,D,20241101,124.88,125.25,120.99,121.16,1847700 IRS,D,20241101,13.1,13.34,12.99,13.19,165500 IRS.W,D,20241101,1.1001,1.17,1.1001,1.17,1000 IRT,D,20241101,19.62,19.68,19.005,19.06,1889900 ISD,D,20241101,14.08,14.14,14.0315,14.08,103100 IT,D,20241101,502.89,509.21,500.65,503.69,424900 ITGR,D,20241101,124.21,127.165,124.21,126.45,197600 ITT,D,20241101,140.52,142.73,140.25,140.53,455600 ITUB,D,20241101,6.06,6.09,5.93,5.94,23790600 ITW,D,20241101,261.98,264.28,260.74,263.08,882500 IVR,D,20241101,8.15,8.1718,8.05,8.06,1014100 IVR-B,D,20241101,24.9,24.9299,24.65,24.69,3400 IVR-C,D,20241101,24.1,24.25,24.01,24.01,6200 IVT,D,20241101,29.77,30.19,29.53,29.54,358200 IVZ,D,20241101,17.44,17.84,17.425,17.78,4350200 IX,D,20241101,107.12,107.3879,105.72,106.12,30400 J,D,20241101,141.39,141.87,139.4,139.62,657300 JBGS,D,20241101,17.22,17.42,16.75,16.78,389000 JBI,D,20241101,7.34,7.56,7.3,7.35,2658600 JBL,D,20241101,124.29,128.27,124.29,127.67,1374600 JBND,D,20241101,52.88,53.0086,52.64,52.6893,125800 JBT,D,20241101,112,115.11,111.565,114.91,400100 JCE,D,20241101,14.96,15.17,14.94,14.94,20200 JCI,D,20241101,75.95,76.21,75.37,75.5,2284700 JEF,D,20241101,64.23,64.97,63.96,64.22,868400 JELD,D,20241101,14.41,14.57,14.15,14.24,350000 JEQ,D,20241101,5.81,5.8796,5.81,5.82,16300 JFR,D,20241101,8.85,8.89,8.81,8.84,407400 JGH,D,20241101,12.88,12.8946,12.76,12.76,64800 JHG,D,20241101,41.44,42.065,41.27,41.65,1087700 JHI,D,20241101,14.19,14.19,14.085,14.11,8700 JHS,D,20241101,11.52,11.58,11.4105,11.45,6600 JHX,D,20241101,31.79,32,31.25,31.27,41800 JILL,D,20241101,24.11,24.26,23.81,24,177200 JKS,D,20241101,26.23,28.13,26.16,27.37,1715900 JLL,D,20241101,273.3,273.3,264.72,265,365700 JLS,D,20241101,18.23,18.3,18.173,18.25,16400 JMIA,D,20241101,4.6,4.75,4.54,4.57,1669300 JMM,D,20241101,6.11,6.23,6.11,6.14,5600 JNJ,D,20241101,160.58,161.06,159.88,160.13,5256600 JNPR,D,20241101,38.9,39.02,38.72,39,5172300 JOB.W,D,20241101,0.72,0.73,0.69,0.7099,29300 JOBY,D,20241101,4.9,4.99,4.8,4.87,12200100 JOE,D,20241101,52.07,52.475,50.62,50.68,180400 JOF,D,20241101,7.64,7.65,7.6,7.61,42400 JPC,D,20241101,8.08,8.12,8.05,8.08,1004500 JPI,D,20241101,21.07,21.24,20.9544,21,27500 JPM,D,20241101,223.56,226.15,222.7,222.94,6923400 JPM-C,D,20241101,25.35,25.4048,25.23,25.23,121600 JPM-D,D,20241101,25.1,25.18,24.89,24.89,236000 JPM-J,D,20241101,22.71,22.78,22.36,22.42,80400 JPM-K,D,20241101,21.42,21.46,21.03,21.05,96400 JPM-L,D,20241101,21.85,21.96,21.58,21.58,137300 JPM-M,D,20241101,20.03,20.04,19.65,19.7,206800 JQC,D,20241101,5.72,5.748,5.7,5.73,622600 JRI,D,20241101,13.16,13.25,12.96,13.05,121000 JRS,D,20241101,8.91,8.9819,8.71,8.71,96300 JWN,D,20241101,22.69,22.935,22.485,22.56,1613600 JXN,D,20241101,100.47,101.4574,98.09,98.32,526800 JXN-A,D,20241101,27.24,27.27,27.02,27.09,28100 K,D,20241101,80.59,80.785,80.59,80.61,3773900 KAI,D,20241101,337.36,345.885,337.36,343.38,72600 KAR,D,20241101,15.87,16.04,15.84,15.9,397200 KB,D,20241101,66.2,66.675,66.06,66.08,120000 KBDC,D,20241101,16.34,16.4,16.23,16.29,24100 KBH,D,20241101,79.66,80.41,77.93,77.96,936100 KBR,D,20241101,67.36,68.67,67.02,67.29,1020400 KD,D,20241101,23.1,23.1975,22.91,22.97,1339300 KEN,D,20241101,28.72,28.72,28.1,28.5303,7000 KEP,D,20241101,8.39,8.39,8.29,8.29,69200 KEX,D,20241101,114.71,115.15,113.08,114.28,630700 KEY,D,20241101,17.34,17.535,17.15,17.19,7053200 KEY-I,D,20241101,25.49,25.53,25.26,25.32,21200 KEY-J,D,20241101,23.38,23.38,23.1209,23.24,19900 KEY-K,D,20241101,23.75,23.75,23.46,23.5,27200 KEY-L,D,20241101,25.06,25.12,24.82,25,52400 KEYS,D,20241101,150.08,152.66,149.85,151.55,1014000 KF,D,20241101,21.59,21.675,21.2901,21.55,5200 KFRC,D,20241101,57.96,57.99,55.415,55.85,143600 KFS,D,20241101,8.97,8.97,8.77,8.83,12300 KFY,D,20241101,70.89,71.345,70.41,70.65,191000 KGC,D,20241101,10.17,10.23,9.97,9.98,13884700 KGS,D,20241101,31.61,31.87,31.01,31.13,434500 KIM,D,20241101,23.8,24.16,23.67,23.83,3614300 KIM-L,D,20241101,22.78,22.9391,22.52,22.56,8400 KIM-M,D,20241101,23.23,23.23,22.91,22.91,7700 KIND,D,20241101,2.48,2.496,2.44,2.47,865500 KIO,D,20241101,13.93,14,13.8595,13.88,136900 KKR,D,20241101,138.5,140.86,137.38,137.58,2672800 KKRS,D,20241101,19.71,19.71,19.51,19.565,15300 KLC,D,20241101,28.99,29.08,28.32,28.32,271100 KLG,D,20241101,16.71,17.05,16.685,16.73,688200 KMB,D,20241101,134.62,135.4899,134.14,134.61,1678200 KMI,D,20241101,24.56,24.665,24.14,24.18,13274500 KMPB,D,20241101,23.32,23.45,23.32,23.32,3100 KMPR,D,20241101,62.18,62.79,61.17,62.43,558200 KMT,D,20241101,25.41,25.6,25.135,25.52,1195600 KMX,D,20241101,72.62,74.26,72.055,72.3,1208200 KN,D,20241101,17.35,17.59,17.29,17.54,521900 KNF,D,20241101,98.09,99.24,96.61,97.47,578100 KNOP,D,20241101,6.07,6.1,5.95,6.03,49200 KNSL,D,20241101,429.42,437.24,424.52,426.03,121400 KNTK,D,20241101,49,49.135,47.5,47.76,245600 KNX,D,20241101,52.48,53.265,52.105,52.93,1552000 KO,D,20241101,65.47,65.66,64.89,65.01,12163000 KODK,D,20241101,4.74,4.765,4.66,4.72,241300 KOF,D,20241101,83.42,83.61,81.33,81.33,124900 KOP,D,20241101,34.14,34.405,33.88,34.21,83600 KORE,D,20241101,2.12,2.12,1.98,1.98,1400 KOS,D,20241101,3.83,3.89,3.655,3.68,9715400 KR,D,20241101,56.32,56.68,56,56.57,3062400 KRC,D,20241101,40.58,40.87,38.85,38.89,1175100 KRE-A,D,20241101,21.7,21.75,21.52,21.75,2200 KREF,D,20241101,11.68,11.76,11.54,11.6,835900 KRG,D,20241101,25.9,26.39,25.68,25.8,1745500 KRO,D,20241101,11.58,11.66,11.51,11.52,152400 KRP,D,20241101,16.15,16.18,15.975,15.99,290200 KSM,D,20241101,10.07,10.12,10.07,10.075,16200 KSS,D,20241101,18.55,18.69,18.1,18.1,6626000 KT,D,20241101,15.87,15.9,15.7,15.72,834600 KTB,D,20241101,84.75,85,80.4301,81.65,1159900 KTF,D,20241101,9.78,9.805,9.68,9.74,182000 KTH,D,20241101,29.11,29.3,29.1,29.3,1300 KTN,D,20241101,27.39,27.43,27.26,27.26,1700 KUKE,D,20241101,0.65,0.7399,0.5651,0.5975,662400 KVUE,D,20241101,22.86,23.095,22.72,22.73,15528900 KVYO,D,20241101,38.06,39.93,37.71,39.64,841800 KW,D,20241101,10.76,10.89,10.53,10.66,614700 KWR,D,20241101,156.13,161.2,153.54,161.09,203200 KYN,D,20241101,11.5,11.605,11.46,11.57,490400 L,D,20241101,78.98,80.08,78.925,79.27,685600 LAAC,D,20241101,3.56,3.695,3.5334,3.62,1145400 LAC,D,20241101,4.23,4.49,4.1405,4.27,12087400 LAD,D,20241101,334.75,340.51,332.38,337.81,271400 LADR,D,20241101,11.44,11.59,11.33,11.54,2648700 LAN.W,D,20241101,0.011,0.011,0.0062,0.0101,52900 LANV,D,20241101,1.58,1.81,1.5,1.8096,30100 LAW,D,20241101,5.91,6.02,5.88,6,58900 LAZ,D,20241101,53.14,54.19,52.81,53.31,1001000 LB,D,20241101,56.51,57.68,55.295,56.29,231000 LBRT,D,20241101,17.21,17.3,16.57,16.68,1739300 LC,D,20241101,14.27,14.3899,13.92,14.21,1787900 LCII,D,20241101,112.69,114.22,111.44,112.58,199600 LDI,D,20241101,2.13,2.16,2.06,2.07,808200 LDOS,D,20241101,184.17,184.98,182.83,182.97,1053100 LDP,D,20241101,20.99,21.0897,20.88,20.89,82400 LEA,D,20241101,96.52,98.36,96.08,96.72,499000 LEG,D,20241101,12.17,12.25,11.955,12.02,2988100 LEN,D,20241101,172.58,173.6891,169.32,169.66,1709900 LEN.B,D,20241101,159.96,163.52,159.7101,160.09,53300 LEO,D,20241101,6.36,6.37,6.23,6.25,141600 LEV,D,20241101,0.61,0.634,0.6015,0.6068,124200 LEV.W,D,20241101,0.0129,0.0135,0.0129,0.013,16500 LEVI,D,20241101,17.05,17.28,16.95,17.19,2008800 LFT,D,20241101,2.47,2.48,2.4229,2.45,40200 LGF.A,D,20241101,7.95,8.065,7.84,7.85,520300 LGF.B,D,20241101,7.05,7.175,6.99,6.99,493100 LGI,D,20241101,16.69,16.75,16.58,16.62,83500 LH,D,20241101,229.5,231.51,227.08,227.1,641400 LHX,D,20241101,248.57,251.72,247.28,247.48,852100 LICY,D,20241101,2.54,2.58,2.17,2.56,982800 LII,D,20241101,605.81,612.86,601.68,603.47,157800 LITB,D,20241101,2.07,2.2754,2.02,2.18,8100 LLY,D,20241101,828,833,816.73,818.93,5266200 LMND,D,20241101,24.29,25.98,24.025,24.15,3895700 LMT,D,20241101,548,549.33,544.62,545.35,792700 LNC,D,20241101,35.21,35.31,33.47,33.52,2500300 LNC-D,D,20241101,28.48,28.48,28.21,28.31,28600 LND,D,20241101,4.09,4.0992,4.05,4.06,56900 LNG,D,20241101,190.66,192.51,187,187.55,2041100 LNN,D,20241101,120.16,120.44,119.275,119.79,35700 LOAR,D,20241101,86.7,90.0099,85.46,88.35,449900 LOB,D,20241101,40.23,41.25,40.13,41.06,228600 LOCL,D,20241101,2.54,2.54,2.47,2.476,4000 LOMA,D,20241101,9.19,9.4,9.08,9.08,371700 LOW,D,20241101,265.55,266.77,261.57,261.94,2262300 LPG,D,20241101,29.27,29.7585,29,29.31,601000 LPL,D,20241101,3.74,3.75,3.71,3.71,98000 LPX,D,20241101,98.98,101.81,98.9,100.49,837300 LRN,D,20241101,94.21,95.245,92.53,93.37,1404100 LSPD,D,20241101,15.2,15.2,14.83,14.89,906800 LTC,D,20241101,38.45,38.59,37.28,37.3,219800 LTH,D,20241101,22.3,22.76,22.3,22.54,876300 LTM,D,20241101,26.89,27.13,26.75,26.82,73100 LU,D,20241101,2.69,2.74,2.58,2.61,1433900 LUMN,D,20241101,6.5,7.06,6.48,7,20335700 LUV,D,20241101,30.74,31.04,30.53,30.61,6158200 LVS,D,20241101,52.4,53.17,51.7,51.73,4849200 LVW.W,D,20241101,0.06,0.064,0.048,0.06,1800 LVWR,D,20241101,5.98,6.02,5.75,5.76,8600 LW,D,20241101,77.57,78.03,76.95,77.09,1750100 LXFR,D,20241101,14.58,14.71,14.21,14.3,279700 LXP,D,20241101,9.46,9.49,9.1925,9.22,2598900 LXU,D,20241101,8.25,8.405,8.11,8.31,399900 LYB,D,20241101,87.2,88.79,85.64,86.56,2468900 LYG,D,20241101,2.81,2.85,2.79,2.79,9839500 LYV,D,20241101,117.72,119.24,117,117.15,1560400 LZB,D,20241101,38.37,38.98,38.06,38.38,348200 LZM,D,20241101,6.54,6.5855,6.31,6.46,60300 LZM.W,D,20241101,0.6,0.61,0.6,0.61,300 M,D,20241101,15.37,15.655,15.25,15.27,3816200 MA,D,20241101,500.44,510.55,498.53,508.08,3753700 MAA,D,20241101,150.73,152.59,149.03,149.17,1027700 MAA-I,D,20241101,57.91,57.91,57.91,57.91,400 MAC,D,20241101,18.77,18.86,18.24,18.32,1583000 MAIN,D,20241101,51.35,51.63,50.65,50.67,311900 MAN,D,20241101,63.13,63.74,62.79,63.3,633300 MANU,D,20241101,16.4,16.74,16.335,16.69,275500 MAS,D,20241101,80.67,81.23,79.98,80.18,984000 MATV,D,20241101,15.59,15.72,15.28,15.59,246900 MATX,D,20241101,153.96,155.31,151.6701,153.51,467400 MAV,D,20241101,8.59,8.69,8.52,8.52,55000 MAX,D,20241101,17.27,17.4599,15.92,16.38,1298200 MBC,D,20241101,18.06,18.31,17.49,17.63,493400 MBI,D,20241101,3.99,4.13,3.975,4.12,274300 MC,D,20241101,67.2,68.03,66.75,66.93,365700 MCB,D,20241101,54.28,55.27,52.73,53.23,53900 MCD,D,20241101,294.51,296.88,293.28,295.21,4131800 MCI,D,20241101,20,20.1,19.7833,19.91,18400 MCK,D,20241101,507.47,526.91,507.47,526.34,1507900 MCN,D,20241101,6.87,6.96,6.87,6.95,32600 MCO,D,20241101,455.98,459.54,454.9437,456.36,582500 MCR,D,20241101,6.38,6.39,6.35,6.35,128400 MCS,D,20241101,19.44,20.72,19.1105,20.62,1276200 MCW,D,20241101,7.56,7.98,7.545,7.93,4089000 MCY,D,20241101,68,68.51,65.5,65.61,240800 MD,D,20241101,13.8,15.42,12.96,15.21,3254400 MDST,D,20241101,26.06,27.01,25.77,26.0827,26600 MDT,D,20241101,89.83,91,89.26,90.07,5052400 MDU,D,20241101,15.72,16.17,14.915,15.1,8607600 MDV,D,20241101,16.92,17.1213,16.6403,16.8,15000 MDV-A,D,20241101,24.87,24.8851,24.76,24.76,6500 MEC,D,20241101,20.58,23.02,20.54,21.49,460500 MED,D,20241101,18.56,19.17,18.49,18.58,170300 MEG,D,20241101,26.27,26.46,25.16,25.71,446200 MEGI,D,20241101,14,14,13.88,13.94,115200 MEI,D,20241101,8.8,9.345,8.8,9.03,472100 MER-K,D,20241101,26.34,26.36,26.21,26.25,38600 MET,D,20241101,78.45,79.725,78.235,78.43,2661000 MET-A,D,20241101,24.76,24.9299,24.55,24.7,19600 MET-E,D,20241101,24.71,24.76,24.49,24.63,39400 MET-F,D,20241101,22,22.07,21.68,21.79,59600 MFA,D,20241101,12.38,12.5,12.125,12.18,1008900 MFA-B,D,20241101,22.55,22.65,22.29,22.38,19400 MFA-C,D,20241101,24.2,24.212,24.1,24.19,9000 MFAN,D,20241101,25.26,25.26,25.08,25.14,25700 MFAO,D,20241101,25.17,25.17,25.0999,25.1134,39000 MFC,D,20241101,29.4,29.67,29.28,29.47,1107200 MFG,D,20241101,4.24,4.33,4.24,4.31,3275900 MFM,D,20241101,5.62,5.62,5.5423,5.56,56500 MG,D,20241101,8.56,8.97,8.52,8.73,338500 MGA,D,20241101,42.1,43.1,41.31,41.97,2886500 MGF,D,20241101,3.19,3.19,3.18,3.19,40300 MGM,D,20241101,37.37,37.97,36.4,36.41,6297400 MGR,D,20241101,24.67,24.7644,24.44,24.45,18000 MGRB,D,20241101,19.87,20.2009,19.5,19.5,9400 MGRD,D,20241101,17.63,17.63,17.155,17.155,3800 MGRE,D,20241101,25.74,25.74,25.51,25.6,12400 MGY,D,20241101,25.66,25.78,24.98,25,1773100 MHD,D,20241101,12.23,12.2798,12.1,12.13,111200 MHF,D,20241101,7,7.0125,6.94,6.94,55500 MHI,D,20241101,9.4,9.47,9.35,9.35,35800 MHK,D,20241101,136.47,136.865,133.88,134.28,750800 MHLA,D,20241101,17.54,17.54,17.54,17.54,400 MHN,D,20241101,10.71,10.75,10.64,10.69,45300 MHO,D,20241101,154.03,157.26,148.83,150.23,315900 MIN,D,20241101,2.72,2.755,2.72,2.75,245300 MIO,D,20241101,12.15,12.15,12.05,12.07,28600 MIR,D,20241101,14.8,14.93,14.535,14.65,1914400 MIT-A,D,20241101,22.41,22.525,22.35,22.48,7900 MIT-B,D,20241101,22.956,22.956,22.2,22.2559,6300 MIT-C,D,20241101,25.25,25.25,25.0002,25.1648,7700 MITN,D,20241101,25.03,25.04,24.955,25.0013,6300 MITP,D,20241101,25,25.05,24.96,24.96,9200 MITT,D,20241101,7.36,7.36,7.16,7.19,154000 MIY,D,20241101,11.73,11.73,11.56,11.61,70300 MKC,D,20241101,78.48,78.95,78.06,78.75,1517300 MKFG,D,20241101,4.42,4.445,4.38,4.43,75800 MKL,D,20241101,1535.92,1559.36,1535.92,1545,68600 ML,D,20241101,43.6,44.29,42.1,42.72,113200 ML.W,D,20241101,0.0476,0.0525,0.0476,0.0519,1500 MLI,D,20241101,83,83.21,81.32,81.46,930100 MLM,D,20241101,594.57,596.42,580.05,580.14,496700 MLNK,D,20241101,22.05,22.27,21.81,22.21,415400 MLP,D,20241101,22,22.39,21.29,21.57,11400 MLR,D,20241101,65.99,66.66,65.88,66.37,40600 MMC,D,20241101,219.33,220.7,217.76,219.1,1781000 MMD,D,20241101,16.61,16.68,16.61,16.61,171100 MMI,D,20241101,38.14,38.41,37.6,37.66,104000 MMKT,D,20241101,100.22,100.22,100.211,100.22,11000 MMM,D,20241101,128.47,128.52,126.85,127.22,3068800 MMS,D,20241101,86.82,88.06,86.78,86.96,243000 MMT,D,20241101,4.78,4.8,4.77,4.79,51100 MMU,D,20241101,10.41,10.4558,10.34,10.37,209200 MNR,D,20241101,16.25,16.4099,15.55,15.75,145200 MNSO,D,20241101,19.8,19.992,19.521,19.65,1203300 MNT.U,D,20241101,11.2,11.45,11.2,11.45,900 MNT.W,D,20241101,0.02,0.0203,0.0178,0.02,3500 MO,D,20241101,54.46,54.595,53.74,53.87,10986200 MOD,D,20241101,118.55,118.995,111.55,111.63,982900 MODG,D,20241101,9.8,10.04,9.74,9.79,2095400 MOG.A,D,20241101,188.18,201.5,188.08,193.74,177800 MOGU,D,20241101,2.08,2.09,2.08,2.09,700 MOH,D,20241101,321.77,329.27,320.9,326.75,601300 MOS,D,20241101,26.83,27.29,26.7,26.89,2132100 MOV,D,20241101,18.63,18.69,18.45,18.55,159100 MP,D,20241101,18.2,18.42,18.015,18.23,1817900 MPA,D,20241101,12.13,12.1518,11.98,12.01,46100 MPC,D,20241101,146.4,147.48,142.835,143.13,2149700 MPLN,D,20241101,8.93,9.27,8.84,9.16,16800 MPLX,D,20241101,44.54,44.71,44.07,44.21,1292600 MPV,D,20241101,17.26,17.66,17.2,17.25,28900 MPW,D,20241101,4.66,4.68,4.5,4.51,9569800 MPX,D,20241101,9.53,9.53,9.335,9.41,27000 MQT,D,20241101,10.44,10.4999,10.2801,10.31,52800 MQY,D,20241101,12.52,12.5999,12.4,12.46,177800 MRC,D,20241101,12.35,12.44,12.045,12.18,481300 MRK,D,20241101,101.78,102.72,101.21,101.88,10180900 MRO,D,20241101,27.8,27.82,26.97,27.27,7521800 MS,D,20241101,116.67,118.024,116.3,116.85,4372100 MS-A,D,20241101,23.68,23.73,23.52,23.58,42900 MS-E,D,20241101,25.35,25.35,25.26,25.26,74500 MS-F,D,20241101,25.31,25.35,25.27,25.28,52100 MS-I,D,20241101,25.36,25.45,25.27,25.27,38200 MS-K,D,20241101,25.17,25.29,25.11,25.11,46900 MS-L,D,20241101,22.96,22.992,22.59,22.65,11600 MS-O,D,20241101,19.67,19.73,19.28,19.33,105800 MS-P,D,20241101,26.1,26.2,26.02,26.02,49100 MS-Q,D,20241101,26.45,26.5881,26.22,26.22,62500 MSA,D,20241101,166.29,167.475,162.4,163.63,261600 MSB,D,20241101,23.96,24.8,23.96,24.8,17700 MSCI,D,20241101,570.65,578.93,570.19,577.95,369400 MSD,D,20241101,7.64,7.68,7.6062,7.64,69800 MSDL,D,20241101,20,20.14,19.91,20.02,373000 MSGE,D,20241101,42.12,42.12,40.402,40.92,321800 MSGS,D,20241101,225.33,225.33,213.09,220.99,283800 MSI,D,20241101,452.02,456.64,451.9405,453.89,1098300 MSM,D,20241101,79.69,81.4,79.505,80.7,516300 MT,D,20241101,24.72,24.765,24.465,24.58,1110300 MTAL,D,20241101,12.13,12.66,12.11,12.43,233700 MTB,D,20241101,195.58,196.71,191.89,192.25,924800 MTB-H,D,20241101,25.3,25.48,25.2,25.35,12200 MTB-J,D,20241101,27.4,27.48,27.17,27.17,34300 MTD,D,20241101,1338.6,1387.73,1323.88,1342.09,173800 MTDR,D,20241101,52.63,53.54,51.31,51.59,1665800 MTG,D,20241101,24.75,24.79,23.4,23.56,3860500 MTH,D,20241101,185,187.125,181.72,183.44,636500 MTN,D,20241101,165.95,167.42,165,165.79,370200 MTR,D,20241101,6.21,6.36,5.8004,5.94,16900 MTRN,D,20241101,103.16,106.76,102.7522,105.06,83800 MTUS,D,20241101,14.15,14.37,14.05,14.35,235700 MTW,D,20241101,9.21,9.305,8.85,8.9,492200 MTX,D,20241101,75.84,76.27,74.46,75.49,171200 MTZ,D,20241101,138.36,138.87,128.5,130,2451700 MUA,D,20241101,11.67,11.75,11.5493,11.61,112500 MUC,D,20241101,11.15,11.18,11.05,11.08,343500 MUE,D,20241101,10.36,10.4387,10.31,10.34,110600 MUFG,D,20241101,10.69,10.73,10.66,10.66,1284800 MUI,D,20241101,12.49,12.5194,12.44,12.47,275400 MUJ,D,20241101,11.7,11.75,11.65,11.67,148200 MUR,D,20241101,31.69,31.9073,30.985,31.11,1065800 MUSA,D,20241101,485.15,493.2329,484.15,484.77,173000 MUX,D,20241101,9.65,9.65,9.28,9.32,505300 MVF,D,20241101,7.39,7.39,7.26,7.28,113700 MVO,D,20241101,8.93,8.97,8.81,8.82,21900 MVT,D,20241101,11.02,11.0499,10.9,10.93,30700 MWA,D,20241101,21.67,21.95,21.67,21.91,959100 MX,D,20241101,4.4,4.4488,3.8,3.82,2202300 MXE,D,20241101,8.8,8.8,8.7515,8.76,14300 MXF,D,20241101,14.03,14.0859,13.83,13.85,54200 MYD,D,20241101,11.05,11.11,10.935,11,248100 MYE,D,20241101,11.92,11.9747,11.66,11.75,224100 MYI,D,20241101,11.27,11.32,11.09,11.16,500400 MYN,D,20241101,10.34,10.3793,10.2635,10.29,119700 MYTE,D,20241101,6.19,6.33,6,6.23,112500 NABL,D,20241101,12.29,12.435,12.21,12.31,336400 NAC,D,20241101,11.55,11.57,11.39,11.42,714100 NAD,D,20241101,12,12.08,11.9,11.92,1053400 NAN,D,20241101,11.48,11.51,11.39,11.42,131600 NAPA,D,20241101,10.97,10.98,10.96,10.97,1576200 NAT,D,20241101,3.27,3.285,3.23,3.24,1612300 NATL,D,20241101,26.33,26.63,25.7,26.22,328700 NAZ,D,20241101,11.66,11.8999,11.635,11.635,27500 NBB,D,20241101,16.35,16.4,16.14,16.16,93500 NBHC,D,20241101,45.35,45.36,44.45,44.68,110400 NBR,D,20241101,75.88,75.91,71.53,72.01,259500 NBXG,D,20241101,12.56,12.86,12.56,12.78,203300 NC,D,20241101,31.99,31.99,30.1501,30.38,11300 NCA,D,20241101,9.07,9.0715,8.98,8.98,59700 NCDL,D,20241101,16.73,16.99,16.73,16.88,272000 NCLH,D,20241101,25.25,25.27,24.68,24.88,12222700 NCV,D,20241101,3.4,3.41,3.35,3.38,983600 NCV-A,D,20241101,22.44,22.44,22.35,22.38,3600 NCZ,D,20241101,3.01,3.04,2.98,2.99,517100 NCZ-A,D,20241101,21.6,21.6,21.44,21.54,4600 NDMO,D,20241101,10.77,10.7999,10.58,10.64,229800 NDP,D,20241101,39.85,39.9113,39.09,39.14,8900 NE,D,20241101,32,32.205,31,31.11,1513000 NEA,D,20241101,11.64,11.6675,11.41,11.43,2377300 NEE,D,20241101,79.39,79.455,76.965,77.35,14615200 NEE-N,D,20241101,25.03,25.0896,24.88,24.94,20700 NEE-R,D,20241101,44.71,44.71,43.8373,44.04,1088800 NEE-S,D,20241101,52.78,52.78,52.075,52.27,1162400 NEM,D,20241101,45.39,46.01,45.085,45.26,11048900 NEP,D,20241101,19.5,19.56,19.12,19.25,2126600 NET,D,20241101,88.61,88.7,86.2569,87.55,1964000 NETZ,D,20241101,73.32,73.53,72.77,72.85,8400 NEU,D,20241101,523.62,534.515,523.62,530.41,24200 NEUE,D,20241101,5.05,5.2024,5.019,5.11,6800 NEXA,D,20241101,7.76,7.97,7.61,7.91,14600 NFG,D,20241101,60.43,60.64,59.31,59.47,351800 NFJ,D,20241101,12.62,12.725,12.605,12.63,86100 NGG,D,20241101,64.91,64.95,64.16,64.26,465000 NGL,D,20241101,4,4.11,3.97,4.04,275600 NGL-B,D,20241101,22.99,23.2,22.95,23.19,10500 NGL-C,D,20241101,22.94,22.9447,22.8486,22.9,4000 NGS,D,20241101,19.89,20.0864,18.99,19.11,25700 NGVC,D,20241101,27.03,27.48,26.68,27.34,80200 NGVT,D,20241101,42,42.23,41.375,42,400000 NHI,D,20241101,77.12,77.63,76.37,76.45,262100 NI,D,20241101,35.27,35.45,34.43,34.49,3137000 NIC,D,20241101,103.03,103.27,100.69,100.99,25100 NIE,D,20241101,22.93,23.2,22.92,22.96,68800 NIM,D,20241101,9.1,9.135,9.01,9.04,33900 NINE,D,20241101,1.01,1.08,1.0001,1.02,692100 NIO,D,20241101,5.14,5.19,5,5.1,43951800 NJR,D,20241101,45.92,46.0636,45.1478,45.23,412700 NKE,D,20241101,77.05,78.13,76.96,78.06,9623600 NKX,D,20241101,13.28,13.35,13.1,13.12,103900 NL,D,20241101,7.72,7.8055,7.5,7.72,12700 NLOP,D,20241101,30.22,30.33,29.7,30.14,60900 NLY,D,20241101,19.2,19.28,18.92,18.96,6430400 NLY-F,D,20241101,25.9,25.9,25.7701,25.81,42300 NLY-G,D,20241101,25.5,25.58,25.4101,25.52,11000 NLY-I,D,20241101,25.8,25.9,25.78,25.83,17200 NMAI,D,20241101,12.66,12.6947,12.57,12.59,47000 NMCO,D,20241101,11.1,11.21,11.03,11.05,161300 NMG,D,20241101,1.42,1.42,1.4009,1.42,27700 NMI,D,20241101,9.68,9.7299,9.63,9.63,55900 NMM,D,20241101,54.12,54.305,53.31,53.43,174900 NMR,D,20241101,5.32,5.39,5.25,5.25,610100 NMS,D,20241101,13.76,13.76,13.26,13.44,18000 NMT,D,20241101,11.76,11.79,11.64,11.66,15600 NMZ,D,20241101,11.18,11.2,11.0202,11.04,386600 NNI,D,20241101,113.34,114.56,112.95,114.51,38400 NNN,D,20241101,43.73,44.23,43.3,43.4,1533500 NNY,D,20241101,8.52,8.52,8.4,8.43,36900 NOA,D,20241101,19.62,20.19,19.3818,19.64,92600 NOAH,D,20241101,12.31,12.565,12.31,12.46,93200 NOC,D,20241101,513.9,513.9,506.33,506.95,497800 NOG,D,20241101,36.71,37.03,35.65,35.82,729400 NOK,D,20241101,4.75,4.77,4.73,4.73,11303600 NOM,D,20241101,10.5,10.61,10.38,10.41,31800 NOMD,D,20241101,17.85,17.85,17.59,17.63,551200 NOTE,D,20241101,0.959,1,0.8801,0.89,385400 NOV,D,20241101,15.61,15.7,15.13,15.17,3359900 NOVA,D,20241101,6.12,6.2388,5.66,5.73,8258500 NOW,D,20241101,937.36,951.1599,930.55,943.41,985600 NPCT,D,20241101,11.33,11.4399,11.27,11.33,70500 NPFD,D,20241101,18.84,18.93,18.7101,18.88,99000 NPK,D,20241101,72.34,72.885,71.59,72.64,40500 NPO,D,20241101,145.93,148.45,145.475,147.32,92600 NPV,D,20241101,13.09,13.1199,12.86,12.88,29800 NPW.W,D,20241101,2.27,2.47,2.27,2.27,20600 NPWR,D,20241101,9.07,9.12,8.5,8.51,430200 NQP,D,20241101,12.02,12.02,11.8,11.8,155200 NR,D,20241101,6.72,6.74,6.51,6.52,472700 NRDY,D,20241101,0.9209,0.9358,0.794,0.839,1568200 NRE-A,D,20241101,24.23,24.23,23.905,24.02,1300 NREF,D,20241101,15.16,15.21,14.72,14.93,42200 NRG,D,20241101,89.9,90.26,85.9893,86.72,2685000 NRGV,D,20241101,1.87,2.095,1.7801,2.04,1742100 NRK,D,20241101,10.89,10.93,10.81,10.83,201900 NRP,D,20241101,95.68,96.01,93.451,94,28800 NRT,D,20241101,4.98,4.99,4.08,4.3,272400 NRUC,D,20241101,24.59,24.6682,24.31,24.38,9300 NSA,D,20241101,42.21,42.58,41.48,41.62,672200 NSA-A,D,20241101,23.14,23.36,23.1,23.25,13100 NSC,D,20241101,251.33,253.54,249.895,250.09,749700 NSP,D,20241101,78.71,78.77,74.32,75.18,616100 NTB,D,20241101,36.73,36.98,36.56,36.75,108800 NTEST.I,D,20241101,25.04,25.06,25.04,25.06,1800 NTG,D,20241101,50.5,50.5,49.99,49.99,6500 NTR,D,20241101,47.88,48.57,47.77,48.36,1610600 NTST,D,20241101,15.62,15.67,15.23,15.28,688400 NTZ,D,20241101,4.05,4.4,4.05,4.12,4300 NU,D,20241101,15.05,15.05,14.28,14.34,34421400 NUE,D,20241101,141.81,144.095,141.81,143.56,1106000 NUS,D,20241101,6.3,6.49,6.24,6.34,821600 NUV,D,20241101,8.94,8.96,8.905,8.91,529000 NUV.W,D,20241101,0.0891,0.0891,0.0891,0.0891,100 NUVB,D,20241101,2.25,2.315,2.215,2.3,2157400 NUW,D,20241101,13.87,13.9599,13.77,13.77,74400 NVG,D,20241101,12.84,12.86,12.52,12.54,1749200 NVGS,D,20241101,15.54,15.61,15.4,15.4,110000 NVO,D,20241101,112.88,113.02,111.79,111.94,4554700 NVR,D,20241101,9213.28,9400.95,9122.77,9139.39,24000 NVRI,D,20241101,7.63,7.91,7.19,7.27,1248800 NVRO,D,20241101,5.55,5.71,5.48,5.53,352000 NVS,D,20241101,109.86,110.025,109.3,109.35,1112100 NVST,D,20241101,21.06,21.28,20.69,20.94,2955500 NVT,D,20241101,71.91,74.5,66.28,68.28,6701100 NWG,D,20241101,9.8,9.87,9.75,9.76,2412700 NWN,D,20241101,39.08,39.17,38.3,38.51,197700 NX,D,20241101,29.23,29.405,28.82,29.02,191400 NXC,D,20241101,13.68,13.794,13.6033,13.645,5600 NXD-A,D,20241101,15.68,15.68,15.68,15.68,300 NXDT,D,20241101,5.43,5.62,5.36,5.58,112900 NXE,D,20241101,7.45,7.47,7.18,7.23,4685400 NXG,D,20241101,43.17,43.6391,43.17,43.535,12300 NXJ,D,20241101,12.44,12.4757,12.3101,12.34,119000 NXN,D,20241101,11.96,12.04,11.85,11.94,13700 NXP,D,20241101,14.83,14.9499,14.72,14.74,53200 NXRT,D,20241101,41.86,42.21,40.44,40.76,129100 NYC,D,20241101,8.63,9.0153,8.63,9.0153,10600 NYT,D,20241101,56.13,57.08,56.095,56.83,1603800 NZF,D,20241101,12.74,12.77,12.47,12.5,1818200 O,D,20241101,59.41,59.8338,58.82,58.88,4615700 OAK-A,D,20241101,24.37,24.37,23.84,23.84,3000 OAK-B,D,20241101,23.5,23.5,23.11,23.1101,4400 OBDC,D,20241101,15.01,15.04,14.78,14.78,1932800 OBDE,D,20241101,14.54,14.6267,14.47,14.47,151600 OBK,D,20241101,31.7,31.92,31.25,31.39,59200 OC,D,20241101,179.5,182.49,177.73,180.34,604800 OCFT,D,20241101,2.56,2.63,2.49,2.627,24000 ODC,D,20241101,67.98,68.47,67.24,67.76,11600 ODV,D,20241101,1.85,1.8589,1.75,1.77,134500 OEC,D,20241101,15.14,15.44,15.09,15.4,374600 OFG,D,20241101,40.37,41.04,40.25,40.81,380600 OGE,D,20241101,40.08,40.66,39.61,39.66,2549300 OGN,D,20241101,18.5,18.94,18.05,18.07,2702900 OGS,D,20241101,71.54,71.805,69.81,70.04,344600 OHI,D,20241101,42.51,42.59,40.96,41.2,1901100 OI,D,20241101,11.07,11.4,11.07,11.24,1546000 OIA,D,20241101,6.6,6.71,6.5344,6.69,135900 OII,D,20241101,24.64,25.04,24.36,24.44,766900 OIS,D,20241101,4.78,4.78,4.51,4.53,705300 OKE,D,20241101,96.66,96.69,92.825,93.36,3165600 OKLO,D,20241101,23.65,24.8,21.31,21.67,20004100 OLN,D,20241101,41.22,41.735,40.84,40.86,1336900 OLO,D,20241101,5.09,5.21,5.02,5.11,1083700 OLP,D,20241101,26.7,26.9,26.16,26.35,49500 OMC,D,20241101,101.69,102.1,100.995,101.08,1070800 OMF,D,20241101,50.08,50.55,49.53,49.78,1037100 OMI,D,20241101,13.08,13.45,12.9463,13.36,1713600 ONIT,D,20241101,30.11,30.11,29.4,29.65,33600 ONL,D,20241101,3.79,3.8,3.67,3.72,251600 ONON,D,20241101,47.76,47.9085,46.28,46.5,3346900 ONTF,D,20241101,6.03,6.03,5.73,5.9,123800 ONTO,D,20241101,187.53,193.06,174.51,176.1,1839700 OOMA,D,20241101,12.01,12.32,12.01,12.23,79900 OPAD,D,20241101,3.06,3.14,2.99,3.12,33000 OPF.W,D,20241101,0.2424,0.2546,0.24,0.2546,3600 OPFI,D,20241101,5.14,5.16,5.01,5.05,245900 OPP,D,20241101,8.68,8.8,8.68,8.74,87500 OPP-A,D,20241101,19.08,19.22,18.92,19.14,3000 OPP-B,D,20241101,19.52,19.62,19.5182,19.62,800 OPY,D,20241101,57.01,57.95,56.83,57.88,24200 OR,D,20241101,20.24,20.59,20.15,20.38,578700 ORA,D,20241101,79.48,80.03,78.47,78.71,420200 ORC,D,20241101,7.61,7.62,7.4745,7.52,2427600 ORCL,D,20241101,170.15,172.27,169.1,170.02,5680500 ORI,D,20241101,34.93,35.17,34.5,34.5,775100 ORN,D,20241101,6.23,6.5,6,6.3,934000 OSCR,D,20241101,16.99,17.66,16.775,17.65,3847500 OSK,D,20241101,102.89,104.98,102.06,103.19,555300 OTIS,D,20241101,98.5,100.24,98.44,99.44,3060500 OUS.W,D,20241101,0.054,0.0623,0.054,0.0601,58600 OUST,D,20241101,6.79,7.275,6.74,7,954700 OUT,D,20241101,17.91,18.09,17.745,17.77,2337500 OVV,D,20241101,39.69,39.78,38.75,38.96,2066900 OWL,D,20241101,22.36,22.36,21.33,21.45,9159400 OWLT,D,20241101,5.12,5.47,5.0232,5.46,20400 OXM,D,20241101,72.71,73.83,72.445,72.88,287200 OXY,D,20241101,50.5,50.5974,49.51,49.57,13267200 OXY.W,D,20241101,28.73,29,27.73,27.76,607100 PAAS,D,20241101,23.77,23.82,22.9303,22.99,2615600 PAC,D,20241101,173,173.81,166.34,166.34,59400 PACK,D,20241101,6.11,6.41,6.0366,6.11,353300 PACS,D,20241101,42.97,43.92,42.1,42.94,1153600 PAG,D,20241101,150.85,152.355,149.8399,150.51,142800 PAGS,D,20241101,8.06,8.22,8,8.06,4658300 PAI,D,20241101,12.78,12.78,12.59,12.65,4900 PAM,D,20241101,67.27,67.9871,65.93,66.02,189500 PAR,D,20241101,59.54,61.89,59.23,61.43,470400 PARR,D,20241101,15.6,15.8,15.4,15.61,949700 PATH,D,20241101,12.34,12.6598,12.33,12.57,4385100 PAXS,D,20241101,15.84,15.92,15.71,15.78,171200 PAY,D,20241101,24.96,25.37,24.51,25.11,175300 PAYC,D,20241101,207.73,212.58,203.275,210.65,1117300 PB,D,20241101,73.56,74.24,72.77,73.07,447900 PBA,D,20241101,42.06,42.18,41.53,41.6,665500 PBF,D,20241101,28.75,28.955,27.94,28.08,2739900 PBH,D,20241101,74,74.6,73.66,74.05,260000 PBI,D,20241101,7.3,7.4,7.14,7.2,1430800 PBI-B,D,20241101,20.81,21.015,20.5001,20.8,20500 PBR,D,20241101,13.46,13.52,13.04,13.11,18147000 PBR.A,D,20241101,12.4,12.41,12.01,12.02,4411900 PBT,D,20241101,10.8,11,10.68,10.74,87200 PCF,D,20241101,6.7,6.76,6.68,6.69,118100 PCG,D,20241101,20.22,20.38,19.99,20.04,10117800 PCK,D,20241101,6.04,6.04,5.9399,5.95,66200 PCM,D,20241101,8.13,8.14,8.062,8.065,35000 PCN,D,20241101,13.8,13.86,13.771,13.82,214000 PCOR,D,20241101,66.09,68.93,65.455,66.63,2387000 PCQ,D,20241101,10,10.01,9.88,9.88,37200 PD,D,20241101,18.22,18.6,18.03,18.47,486300 PDCC,D,20241101,19.85,19.85,19.81,19.81,300 PDI,D,20241101,19.59,19.72,19.57,19.64,2050200 PDM,D,20241101,10.08,10.095,9.87,9.88,965800 PDO,D,20241101,13.6,13.635,13.52,13.55,731400 PDS,D,20241101,60.97,61.165,59.0456,59.25,102200 PDT,D,20241101,12.89,12.91,12.72,12.75,81500 PDX,D,20241101,23.23,23.39,23.1884,23.27,71300 PEB,D,20241101,12.05,12.2075,11.795,11.85,1133000 PEB-E,D,20241101,22.4999,22.4999,22.33,22.4,8500 PEB-F,D,20241101,23.22,23.25,23.04,23.04,5200 PEB-G,D,20241101,22.62,22.64,22.495,22.64,6700 PEB-H,D,20241101,20.6,20.72,20.53,20.68,2100 PEG,D,20241101,89.41,89.55,87.225,87.31,2517400 PEN,D,20241101,231.08,236.56,227.93,233.3,525900 PEO,D,20241101,23.81,23.82,23.51,23.53,47700 PERF,D,20241101,1.82,1.87,1.82,1.87,87600 PFD,D,20241101,11.46,11.65,11.426,11.48,26700 PFE,D,20241101,28.48,28.54,28.05,28.09,46894500 PFGC,D,20241101,81.69,82.02,80.7,80.86,868700 PFH,D,20241101,20.3,20.3,19.91,19.91,19400 PFL,D,20241101,8.56,8.5911,8.52,8.54,106600 PFLT,D,20241101,11.22,11.29,11.05,11.1,948400 PFN,D,20241101,7.55,7.57,7.5,7.52,333600 PFO,D,20241101,9.18,9.2458,9.17,9.18,39100 PFS,D,20241101,18.82,18.89,18.6,18.85,624500 PFSI,D,20241101,99.71,102.19,99.235,99.39,269500 PG,D,20241101,165.31,166.35,164.985,165.1,5455000 PGP,D,20241101,8.03,8.1299,7.94,8.01,31900 PGR,D,20241101,243.35,245.86,242.55,242.72,3237900 PGRE,D,20241101,4.92,5.08,4.81,4.81,882300 PGRU,D,20241101,6.63,6.64,6.63,6.63,37300 PGZ,D,20241101,10.67,10.78,10.61,10.61,13600 PH,D,20241101,631.57,641.455,628.86,635.03,1040500 PHD,D,20241101,9.82,9.87,9.815,9.86,24700 PHG,D,20241101,26.5,26.8,26.4,26.49,1092100 PHI,D,20241101,24.02,24.3951,24.02,24.12,22400 PHIN,D,20241101,47.5,48.11,44.99,45.9,525500 PHK,D,20241101,5.02,5.04,5.015,5.03,653200 PHM,D,20241101,131.19,132.5022,128.205,128.38,1809900 PHR,D,20241101,18.39,18.505,18.22,18.47,241100 PHT,D,20241101,7.77,7.81,7.765,7.78,65700 PHX,D,20241101,3.64,3.64,3.4,3.42,57300 PII,D,20241101,70.17,71.065,70.001,70.4,491400 PIM,D,20241101,3.3,3.3098,3.28,3.3,57300 PINE,D,20241101,17.64,17.72,17.58,17.66,71700 PINS,D,20241101,31.93,32.37,31.58,32.02,5601900 PIPR,D,20241101,286.89,288.71,281.31,283.66,104800 PJT,D,20241101,139.89,142.37,139.24,139.6,133500 PK,D,20241101,13.91,14.24,13.83,13.84,2798000 PKE,D,20241101,13.59,13.68,13.34,13.61,180500 PKG,D,20241101,230.96,231.86,229.275,229.99,826400 PKST,D,20241101,13.41,13.53,12.72,13.04,138200 PKX,D,20241101,61.06,61.43,60.71,60.72,126100 PL,D,20241101,2.26,2.3,2.23,2.27,1417300 PL.W,D,20241101,0.1988,0.2169,0.17,0.1935,6400 PLD,D,20241101,114.81,115.37,113.38,113.4,3941700 PLNT,D,20241101,78.82,79.6,78.8,78.97,633000 PLOW,D,20241101,22.82,23.02,22.5,22.96,233700 PLTR,D,20241101,41.93,42.57,41.59,41.92,33722500 PLYM,D,20241101,20.4,20.47,20.06,20.2,280000 PM,D,20241101,132.66,133.27,130.33,130.65,5833100 PMF,D,20241101,9.74,9.79,9.64,9.67,69100 PML,D,20241101,8.9,8.93,8.8,8.83,131600 PMM,D,20241101,6.34,6.37,6.265,6.27,43100 PMO,D,20241101,10.57,10.61,10.4,10.45,85200 PMT,D,20241101,13.56,13.6,13.355,13.39,670800 PMT-A,D,20241101,25.49,25.49,25.03,25.215,4900 PMT-B,D,20241101,24.95,24.95,24.84,24.84,1900 PMT-C,D,20241101,20.73,20.9799,20.73,20.8555,16500 PMTU,D,20241101,25.84,25.84,25.81,25.81,400 PMX,D,20241101,7.88,7.91,7.77,7.78,103800 PNC,D,20241101,189.5,191.37,187,187.15,1971400 PNF,D,20241101,8.1,8.11,8.01,8.01,19900 PNI,D,20241101,7.47,7.5053,7.37,7.38,96000 PNNT,D,20241101,6.94,6.97,6.855,6.86,507500 PNR,D,20241101,99.67,100.26,98.25,98.47,2289700 PNS.W,D,20241101,0.0224,0.0294,0.0107,0.0249,9100 PNST,D,20241101,0.7668,0.7864,0.6822,0.7585,35600 PNW,D,20241101,87.9,88.07,85.48,85.83,1116800 POR,D,20241101,47.33,47.575,46.04,46.1,1078000 POST,D,20241101,109.8,110.6602,109.475,109.71,408100 PPG,D,20241101,124.66,125.17,123.96,124.41,1886000 PPL,D,20241101,31.76,33.075,31.47,31.56,5959100 PPT,D,20241101,3.61,3.63,3.5995,3.63,122900 PR,D,20241101,13.78,13.8,13.38,13.41,7399500 PRA,D,20241101,14.9,15.08,14.52,14.58,448900 PRG,D,20241101,43.97,45.025,43.97,44.03,306300 PRGO,D,20241101,25.82,26.2,25.6201,26.09,1522800 PRH,D,20241101,26.21,26.21,26,26.01,7700 PRI,D,20241101,277.29,281.37,273.835,274.44,121000 PRI-F,D,20241101,24.3296,24.3296,24.3296,24.3296,100 PRI-G,D,20241101,24.47,24.49,24.25,24.25,3500 PRI-H,D,20241101,24.24,24.24,24.24,24.24,100 PRI-J,D,20241101,23.23,23.23,22.86,23.0816,2400 PRI-K,D,20241101,22.8,22.8,22.59,22.59,1600 PRI-L,D,20241101,23.75,23.76,23.75,23.76,400 PRIM,D,20241101,63.61,64.66,63.37,63.59,585300 PRKS,D,20241101,52.91,53.73,52.54,52.57,727000 PRLB,D,20241101,33.75,38.23,32.71,38,1563700 PRM,D,20241101,13.34,13.485,13.12,13.48,571000 PRMW,D,20241101,26.4,26.64,26.15,26.53,10712100 PRO,D,20241101,20.09,21.1,20.025,20.95,608700 PRS,D,20241101,24.74,24.8,24.559,24.57,16400 PRT,D,20241101,3.83,3.8899,3.8,3.805,37600 PRU,D,20241101,123.23,124.415,121.27,121.28,1992000 PSA,D,20241101,330.12,330.67,322.87,323.66,1058400 PSA-F,D,20241101,24.4,24.4,24.12,24.12,11600 PSA-G,D,20241101,24.19,24.2986,23.8588,23.87,12600 PSA-H,D,20241101,25.13,25.13,24.88,24.88,9900 PSA-I,D,20241101,23.02,23.0244,22.5,22.61,8500 PSA-J,D,20241101,21.95,22.1,21.82,21.83,7200 PSA-K,D,20241101,22.18,22.23,21.91,21.98,13300 PSA-L,D,20241101,21.54,21.59,21.2769,21.31,18800 PSA-M,D,20241101,19.88,19.88,19.33,19.42,17200 PSA-N,D,20241101,18.3,18.3,17.94,17.94,7100 PSA-O,D,20241101,18.1,18.19,18,18,5500 PSA-P,D,20241101,18.77,18.77,18.39,18.4,41700 PSA-Q,D,20241101,18.74,18.74,18.1773,18.18,5500 PSA-R,D,20241101,19.05,19.0508,18.62,18.63,15100 PSA-S,D,20241101,19.74,19.74,19.24,19.24,10600 PSBD,D,20241101,15.92,16.06,15.89,15.93,11900 PSE-A,D,20241101,19.74,19.99,19.0101,19.11,10100 PSF,D,20241101,20.57,20.62,20.49,20.51,25500 PSF.W,D,20241101,0.0237,0.0274,0.0236,0.0273,5300 PSFE,D,20241101,21.49,21.76,21.3,21.34,165500 PSN,D,20241101,109.03,109.955,107.82,108.69,822800 PSO,D,20241101,14.91,14.97,14.8,14.88,728800 PSQ.W,D,20241101,0.25,0.25,0.2231,0.2499,22600 PSQH,D,20241101,3.1,3.17,2.77,2.8,255600 PSTG,D,20241101,50.34,51.52,50.26,50.95,1916900 PSTL,D,20241101,14.61,14.62,14.28,14.32,95200 PSX,D,20241101,122.22,123.02,119.77,120.01,2064400 PTA,D,20241101,20.2,20.38,20.08,20.17,145600 PTY,D,20241101,14.54,14.59,14.522,14.58,594900 PUK,D,20241101,16.69,16.705,16.53,16.57,1800300 PUMP,D,20241101,7,7.05,6.535,6.58,2155400 PVH,D,20241101,98.77,99.025,97.17,98.46,645300 PVL,D,20241101,1.56,1.58,1.54,1.57,22300 PWR,D,20241101,305.52,309.5699,301.69,303.5,913100 PX,D,20241101,11.12,11.17,10.88,10.89,244800 PYN,D,20241101,6.08,6.0899,5.98,6,10800 PYT,D,20241101,23.06,23.15,23,23.15,1300 PZC,D,20241101,7.35,7.36,7.265,7.28,29100 QBT.W,D,20241101,0.124,0.124,0.11,0.1102,26800 QBTS,D,20241101,1.08,1.11,1.03,1.04,4375500 QD,D,20241101,2.33,2.46,2.33,2.41,436300 QGEN,D,20241101,42.88,43.22,42.73,43.08,873400 QS,D,20241101,5.2,5.41,5.11,5.12,10360200 QSR,D,20241101,69.5,70.21,69.26,69.98,1249700 QTWO,D,20241101,84.86,86.16,84.44,85.09,535800 QUAD,D,20241101,6.46,6.4999,6.18,6.36,311100 QVCC,D,20241101,13.1,13.27,13.0999,13.1276,10400 QVCD,D,20241101,13.3,13.4,13.23,13.23,3800 R,D,20241101,147.07,149.015,146.77,147.5,209700 RA,D,20241101,13.3,13.45,13.3,13.45,187000 RACE,D,20241101,482.01,482.795,475.37,476.76,298300 RAMP,D,20241101,25.13,25.48,24.935,25.07,408800 RBA,D,20241101,84.94,85.48,84.31,85.1,567000 RBC,D,20241101,279.82,286.92,272.5,285.3,215200 RBLX,D,20241101,51.11,52.07,50.66,51.44,12925100 RBO.W,D,20241101,0.035,0.04,0.0251,0.0396,85100 RBOT,D,20241101,7.85,8.08,7.85,8.08,4900 RBRK,D,20241101,41.44,41.94,41.02,41.38,1110600 RC,D,20241101,6.93,6.9601,6.73,6.75,1489200 RC-E,D,20241101,19.39,19.39,19.0001,19.1,2100 RCB,D,20241101,24.48,24.48,24.4799,24.4799,500 RCC,D,20241101,24.67,24.67,24.67,24.67,400 RCF.W,D,20241101,0.02,0.021,0.02,0.02,41400 RCFA,D,20241101,11.52,11.52,11.52,11.52,500 RCI,D,20241101,36.54,36.585,35.96,36.08,508400 RCL,D,20241101,206.41,206.9,202,202.06,1692400 RCS,D,20241101,7.75,7.75,7.57,7.58,213100 RCUS,D,20241101,15.43,15.78,15.1901,15.5,814400 RDDT,D,20241101,114,115.5,110.5,112.98,12024700 RDN,D,20241101,34.75,34.86,31.67,31.67,2303100 RDW,D,20241101,7.77,8.115,7.7,7.76,480200 RDW.W,D,20241101,1.78,2.001,1.7,1.74,8700 RDY,D,20241101,74.45,74.55,73.94,74.27,96700 RELX,D,20241101,47.05,47.37,46.96,47.08,880000 RERE,D,20241101,2.37,2.425,2.37,2.4,494700 RES,D,20241101,5.75,5.805,5.63,5.64,1515900 REVG,D,20241101,26.59,26.98,25.87,26.35,662700 REX,D,20241101,45.03,45.125,44.205,44.3,91800 REX-B,D,20241101,23.1,23.2,23.1,23.1,21800 REX-C,D,20241101,23,23.2,23,23.15,2600 REXR,D,20241101,43.19,43.5735,42.5,42.55,1522200 REZI,D,20241101,19.78,20.18,19.78,19.98,491900 RF,D,20241101,23.91,24.115,23.52,23.56,7072800 RF-C,D,20241101,24.89,24.89,24.57,24.6,52100 RF-E,D,20241101,19.22,19.33,19.09,19.15,23100 RF-F,D,20241101,25.84,25.96,25.6863,25.75,21100 RFI,D,20241101,12.86,12.9168,12.7,12.71,59000 RFL,D,20241101,1.8,1.86,1.8,1.83,13900 RFM,D,20241101,15.85,15.8889,15.71,15.71,12000 RFMZ,D,20241101,14.06,14.1274,13.9,13.95,49700 RGA,D,20241101,208.52,219.72,207.1623,215.1,924200 RGR,D,20241101,39.41,40.23,38.93,40.01,389600 RGT,D,20241101,11.57,11.595,11.2,11.39,19000 RH,D,20241101,318.79,324.76,313.59,322.77,612600 RHI,D,20241101,68.13,68.88,67.52,67.57,916000 RHP,D,20241101,107.35,109.47,107.12,107.53,525000 RIG,D,20241101,4.38,4.51,4.23,4.24,27832300 RIO,D,20241101,65.67,65.8,65.175,65.33,1807700 RIT-A,D,20241101,25.44,25.44,25.4,25.41,13100 RIT-B,D,20241101,25.32,25.336,25.25,25.28,15900 RIT-C,D,20241101,24.35,24.35,24.25,24.2748,9500 RIT-D,D,20241101,24.18,24.2,24.03,24.13,24200 RITM,D,20241101,10.68,10.73,10.47,10.48,6673600 RIV,D,20241101,12.41,12.58,12.3505,12.52,100200 RIV-A,D,20241101,23.62,23.62,23.52,23.52,9300 RJF,D,20241101,148.25,148.74,144.12,144.29,1540000 RJF-B,D,20241101,25.16,25.2,25.15,25.15,2700 RKT,D,20241101,16.3,16.34,15.5,15.71,3106500 RL,D,20241101,198.04,198.3625,194.72,197.66,530800 RLI,D,20241101,156.01,158.14,156.01,157.21,189000 RLJ,D,20241101,8.87,8.99,8.755,8.77,1374100 RLJ-A,D,20241101,25.82,25.82,25.56,25.71,11500 RLTY,D,20241101,16.39,16.39,16,16,86400 RLX,D,20241101,1.62,1.63,1.6,1.61,2689800 RM,D,20241101,29.07,29.33,28.16,28.52,18500 RMAX,D,20241101,11.57,11.725,10.35,11.35,972300 RMD,D,20241101,242,246.77,241.115,244.28,1118300 RMI,D,20241101,16.08,16.08,15.83,15.84,14100 RMM,D,20241101,15.37,15.45,15.32,15.37,24000 RMMZ,D,20241101,15.93,15.94,15.83,15.83,25600 RMT,D,20241101,9.35,9.4,9.31,9.32,97600 RNG,D,20241101,36.24,37.21,36.11,36.45,1283500 RNGR,D,20241101,12.99,13.17,12.81,13.16,116700 RNP,D,20241101,22.96,23.21,22.69,22.71,78700 RNR,D,20241101,263.86,269.07,263.31,264.07,382500 RNR-F,D,20241101,24.18,24.439,24.16,24.2399,12600 RNR-G,D,20241101,18.45,18.52,18.2275,18.31,45100 RNST,D,20241101,34.3,34.43,33.62,33.73,251900 ROG,D,20241101,100.34,102.77,99.21,102.75,127500 ROK,D,20241101,268,270.29,265.815,268.72,718300 ROL,D,20241101,47.25,47.62,46.98,47.33,3123000 RPM,D,20241101,127.37,127.78,126.29,126.43,392800 RQI,D,20241101,13.49,13.57,13.22,13.22,384900 RRAC,D,20241101,11.5,11.5,11.5,11.5,200 RRC,D,20241101,30.32,30.64,29.48,29.82,2567800 RRX,D,20241101,166.25,171.325,166.25,169.02,569500 RS,D,20241101,286.61,288.4,283.8,287.09,235700 RSF,D,20241101,15.35,15.4,15.3,15.31,13500 RSG,D,20241101,198.85,200.165,197.85,198.58,1010800 RSI,D,20241101,10.91,11.035,10.77,10.91,3473700 RSKD,D,20241101,4.49,4.5489,4.4,4.42,226300 RTO,D,20241101,25.91,26.03,25.63,25.74,518700 RTX,D,20241101,121.5,121.62,118.74,118.75,5235000 RVLV,D,20241101,25.54,25.69,24.845,24.96,779900 RVT,D,20241101,15.19,15.34,15.145,15.17,229300 RVTY,D,20241101,119.9,124.18,119.9,121.04,1474300 RWT,D,20241101,7.43,7.48,7.21,7.27,1477100 RWT-A,D,20241101,26.24,26.24,26.2025,26.24,2800 RWTN,D,20241101,25.64,25.64,25.4,25.5799,500 RWTO,D,20241101,25.32,25.55,25.32,25.35,4600 RXO,D,20241101,28.38,28.655,27.91,27.93,701900 RY,D,20241101,121.7,122.15,121.1,121.79,713300 RYAM,D,20241101,7.95,8.16,7.91,8.1,569800 RYAN,D,20241101,66.57,66.9,65.06,66.71,949600 RYI,D,20241101,21.91,22.17,21.12,21.5,257900 RYN,D,20241101,31.41,31.74,31.07,31.13,384800 RZB,D,20241101,24.95,25,24.92,24.93,36400 RZC,D,20241101,26.77,26.77,26.4401,26.64,21000 S,D,20241101,25.99,26.27,25.77,26.01,2189900 SA,D,20241101,17.62,17.63,17.11,17.11,396600 SABA,D,20241101,8.65,8.6612,8.54,8.58,22000 SAFE,D,20241101,21.54,21.585,20.69,20.7,490300 SAH,D,20241101,57.51,58.295,56.745,57.11,149300 SAJ,D,20241101,25.34,25.3471,25.34,25.3471,300 SAM,D,20241101,292.74,297.6,291.8193,294.94,81100 SAN,D,20241101,4.98,5,4.95,4.95,3121100 SAND,D,20241101,6.11,6.2151,6.06,6.09,4432900 SAP,D,20241101,234.8,235.56,233.11,233.11,745700 SAR,D,20241101,23.48,23.58,23.1601,23.23,53700 SARO,D,20241101,29,29.2125,28.45,28.5,1388200 SAT,D,20241101,24.5,24.59,24.39,24.39,1800 SAVE,D,20241101,2.4,2.525,2.33,2.47,6949600 SAY,D,20241101,25.35,25.35,25.345,25.345,700 SAZ,D,20241101,25.64,25.64,25.59,25.59,1300 SB,D,20241101,4.15,4.22,4.15,4.19,386300 SB-C,D,20241101,25.5544,25.5544,25.5544,25.5544,600 SBBA,D,20241101,25.21,25.21,25.17,25.17,600 SBH,D,20241101,13.03,13.27,13.03,13.12,1203200 SBI,D,20241101,8.06,8.0699,8,8.01,54900 SBR,D,20241101,61.43,61.75,60.14,60.51,35800 SBS,D,20241101,15.81,15.86,15.225,15.23,711800 SBSW,D,20241101,4.83,4.89,4.63,4.64,4417600 SBX.W,D,20241101,0.0142,0.025,0.0055,0.0089,220700 SBX.Y,D,20241101,0.1378,0.1378,0.13,0.13,5800 SBXD,D,20241101,10.02,10.03,10.02,10.0284,88800 SCCO,D,20241101,111.2,111.88,109.93,110.1,631300 SCD,D,20241101,16.74,16.8476,16.62,16.76,71100 SCE-G,D,20241101,21.24,21.24,20.8,20.94,16400 SCE-H,D,20241101,25.3,25.33,25.3,25.31,87900 SCE-J,D,20241101,24.4501,24.6,24.4501,24.6,113000 SCE-K,D,20241101,25.0372,25.0372,24.76,24.81,10100 SCE-L,D,20241101,20.73,20.73,20.3501,20.4,20200 SCE-M,D,20241101,26.75,26.8331,26.62,26.74,56300 SCE-N,D,20241101,26.53,26.54,26.46,26.46,20100 SCH-D,D,20241101,25.44,25.45,25.33,25.41,25300 SCH-J,D,20241101,21.4,21.4161,21.12,21.18,46800 SCHW,D,20241101,70.95,71.365,70.42,70.94,6266100 SCI,D,20241101,82.66,83.24,81.305,81.62,1451900 SCL,D,20241101,72.56,73.4699,72.08,72.89,155200 SCM,D,20241101,14.08,14.1,13.8,13.82,279800 SCS,D,20241101,12.14,12.29,12.08,12.14,635900 SD,D,20241101,11.2,11.225,10.9909,11.07,287600 SDHC,D,20241101,33.57,33.85,32.97,33.57,36600 SDHY,D,20241101,16.66,16.74,16.63,16.66,63600 SDRL,D,20241101,39.67,39.79,38.7,38.82,652500 SE,D,20241101,94.48,96.32,93.73,95.38,3977000 SEA-A,D,20241101,25.42,25.54,25.42,25.54,1300 SEA-B,D,20241101,26.37,26.37,25.9501,26.12,8700 SEE,D,20241101,36.2,36.7,36.11,36.59,1282500 SEI,D,20241101,13.24,13.24,12.78,12.92,226900 SEM,D,20241101,34.3,37.04,34.28,35.95,1546500 SEMR,D,20241101,13.23,13.3,12.99,13.15,287000 SES,D,20241101,0.4699,0.4899,0.425,0.4515,3090100 SF,D,20241101,104.02,104.5,102.55,103.27,820500 SF-B,D,20241101,25.15,25.15,24.9,24.94,7100 SF-C,D,20241101,24.83,25.0499,24.7,24.74,14500 SF-D,D,20241101,20.69,20.92,20.43,20.58,28000 SFB,D,20241101,22.45,22.45,22.139,22.2099,72000 SFBS,D,20241101,84.26,85.23,83.14,84.31,207000 SFL,D,20241101,10.65,10.68,10.605,10.62,594100 SG,D,20241101,36.52,38.24,35.8701,38.02,2595100 SGHC,D,20241101,4.13,4.13,4.06,4.08,228100 SGU,D,20241101,11.28,11.325,11.02,11.2,16000 SHAK,D,20241101,121.3,124.58,119.73,124.1,1003500 SHCO,D,20241101,5.3,5.44,5.22,5.4,66100 SHEL,D,20241101,68.01,68.09,67.29,67.49,8591300 SHG,D,20241101,39.12,39.78,39.1,39.1,118200 SHO,D,20241101,10.12,10.28,10.11,10.13,1893900 SHO-H,D,20241101,23.31,23.68,23.25,23.43,22300 SHO-I,D,20241101,21.49,21.6,21.3865,21.6,6700 SHOC,D,20241101,45.43,45.91,45.42,45.55,50900 SHOP,D,20241101,79.05,79.89,77.94,78.99,6189900 SHW,D,20241101,361.34,363.99,357.59,357.97,1093800 SID,D,20241101,2.02,2.04,1.99,2,3302400 SIG,D,20241101,92.29,93.76,91.73,92.05,694900 SII,D,20241101,44.39,44.83,44.1927,44.37,54500 SILA,D,20241101,25.13,25.3,24.91,24.91,312400 SIT-A,D,20241101,25.08,25.09,25.08,25.08,12200 SITC,D,20241101,16.09,16.35,16.04,16.06,1097600 SITE,D,20241101,141.78,143.3725,141,141.96,525900 SJM,D,20241101,114.15,114.15,112.5,112.92,767000 SJT,D,20241101,4.02,4.025,3.85,3.91,212200 SJW,D,20241101,56.22,56.22,54.66,54.89,221000 SKE,D,20241101,9.79,9.87,9.56,9.6,184800 SKIL,D,20241101,15.43,15.99,15,15.58,11400 SKLZ,D,20241101,5.74,5.77,5.52,5.54,63100 SKM,D,20241101,22.85,22.92,22.73,22.74,198700 SKT,D,20241101,33.24,33.84,33.19,33.19,805100 SKX,D,20241101,61.62,62.83,61.605,62.6,1988900 SKY,D,20241101,89.31,94.5,89.31,91.49,625100 SLB,D,20241101,40.16,40.3899,39.69,39.76,12605800 SLF,D,20241101,55.81,55.84,55.31,55.6,412700 SLG,D,20241101,76.62,77.06,74.33,74.39,739700 SLG-I,D,20241101,23.91,24.02,23.495,23.57,51700 SLGN,D,20241101,51.98,52.69,51.6283,52.64,892800 SLQT,D,20241101,2.01,2.13,1.99,2.04,1136000 SLVM,D,20241101,85.47,87.27,84.56,85,152100 SM,D,20241101,43.39,43.45,39.7,40.28,3384700 SMAR,D,20241101,56.45,56.47,56.225,56.25,4133000 SMBK,D,20241101,33.29,33.29,32.3,32.73,57400 SMC,D,20241101,35,35,33.29,33.48,63900 SMFG,D,20241101,12.86,12.94,12.83,12.85,645400 SMG,D,20241101,87.4,90.145,87.3572,89.66,747400 SMHI,D,20241101,6.79,6.89,6.02,6.17,1355200 SMP,D,20241101,32.43,32.51,31.54,32.06,126100 SMR,D,20241101,19.9,20.445,18.71,19.01,9940300 SMR.W,D,20241101,8.76,9.12,7.74,8,115300 SMRT,D,20241101,1.69,1.765,1.665,1.71,1016500 SMWB,D,20241101,8.8,8.85,8.62,8.71,113600 SN,D,20241101,94.01,96.95,89.1,89.12,4760200 SNA,D,20241101,330.48,332.96,328.87,330.29,253800 SNAP,D,20241101,12.25,12.93,11.97,12.53,49753700 SNDA,D,20241101,26.64,27.04,25.33,25.34,44200 SNDR,D,20241101,28.45,28.67,28.325,28.41,546600 SNN,D,20241101,25.65,25.845,25.145,25.24,1070000 SNOW,D,20241101,115.98,117.06,113.25,115.49,4659400 SNV,D,20241101,50.18,50.79,49.28,49.39,1037400 SNV-D,D,20241101,25.18,25.242,25.18,25.242,1700 SNV-E,D,20241101,26.45,26.4811,26.4328,26.45,26700 SNX,D,20241101,115.29,117.36,115.29,115.5,537700 SO,D,20241101,91,91,88.3,88.54,6817400 SOBO,D,20241101,25.01,25.36,24.71,24.71,605300 SOC,D,20241101,22.2,22.6,21.77,22.12,951600 SOJC,D,20241101,24.08,24.09,23.78,23.87,19700 SOJD,D,20241101,22.42,22.45,22.12,22.25,72500 SOJE,D,20241101,20.6,20.71,20.34,20.34,47500 SOL,D,20241101,2.42,2.53,2.42,2.46,152300 SOLV,D,20241101,73,73.82,72.36,72.46,689800 SON,D,20241101,51.01,51.7509,50.29,51.14,1382600 SONY,D,20241101,17.68,17.84,17.62,17.73,1581100 SOR,D,20241101,43.87,44.74,43.87,44.04,21800 SOS,D,20241101,0.75,0.86,0.715,0.7151,581300 SPB,D,20241101,89.68,91.15,89.68,91.14,260300 SPCE,D,20241101,6.7,6.8276,6.555,6.61,687100 SPE,D,20241101,14.76,14.85,14.7,14.72,64900 SPG,D,20241101,167.11,171.38,166,167.7,1433600 SPG-J,D,20241101,63,64,62.19,64,2200 SPGI,D,20241101,481.87,487.23,480.88,483.31,940300 SPH,D,20241101,18.96,19.03,18.71,18.78,122700 SPHR,D,20241101,42.1,42.47,41.8,42.02,436500 SPIR,D,20241101,10,10.73,10,10.7,263300 SPL-A,D,20241101,24.41,24.49,24.383,24.49,4800 SPLP,D,20241101,40,40.1,39.95,39.97,3400 SPMC,D,20241101,19.03,19.05,18.53,18.81,47800 SPN-B,D,20241101,25.5982,25.5982,25.55,25.55,4700 SPNT,D,20241101,13.35,13.55,12.9,13.35,710900 SPOT,D,20241101,382.51,389.33,380.63,384.5,1545600 SPR,D,20241101,32.88,33.17,32.62,32.9,1190700 SPRU,D,20241101,2.53,2.53,2.4874,2.51,14400 SPXC,D,20241101,144.42,146.19,141.82,145.2,273000 SPXX,D,20241101,16.66,16.78,16.6241,16.67,48300 SQ,D,20241101,72.23,73.1126,71.75,72.15,5643000 SQM,D,20241101,38.81,39.5625,38.48,39.17,426200 SQNS,D,20241101,2.41,2.61,2.361,2.6,191100 SR,D,20241101,63.82,64.02,62.31,62.51,253000 SR-A,D,20241101,24.74,24.86,24.74,24.8499,8200 SRE,D,20241101,83.74,83.925,81.54,81.65,2789500 SREA,D,20241101,24.85,24.96,24.62,24.7,19000 SRFM,D,20241101,1.75,1.8443,1.73,1.78,121700 SRG,D,20241101,4.21,4.375,4.2,4.32,175300 SRG-A,D,20241101,21.8,22.24,21.8,22.24,1900 SRI,D,20241101,6.99,7.245,6.83,6.89,457700 SRL,D,20241101,7.88,7.88,7.88,7.88,100 SRV,D,20241101,40.75,40.75,40.46,40.7,38800 SRV.P,D,20241101,0.175,0.2499,0.136,0.2499,140100 SSB,D,20241101,98.11,98.98,96.93,97.42,445500 SSD,D,20241101,180.25,181.595,177.92,178.79,325600 SSL,D,20241101,5.91,5.925,5.67,5.72,1285200 SST,D,20241101,0.98,1.02,0.9598,0.9794,97500 SSTK,D,20241101,32.55,33.25,32.1,32.13,850500 ST,D,20241101,34.46,34.93,34.29,34.48,1698700 STAG,D,20241101,37.63,37.63,36.87,36.87,870200 STC,D,20241101,68.96,68.96,67.2,67.35,102800 STE,D,20241101,222.49,226.835,222.49,225.18,487700 STEL,D,20241101,27.36,27.49,26.59,26.67,180600 STEM,D,20241101,0.391,0.4359,0.3758,0.3995,7062600 STEW,D,20241101,15.53,15.65,15.504,15.54,135300 STG,D,20241101,6.73,7.1012,6.6,6.6,6700 STK,D,20241101,32.82,33.02,32.57,32.74,19900 STLA,D,20241101,13.77,13.835,13.625,13.7,7359300 STM,D,20241101,26.61,26.975,26.44,26.67,6813800 STN,D,20241101,81.57,81.985,81.32,81.49,51700 STNG,D,20241101,58.25,59.094,57.63,58.39,791100 STR,D,20241101,22.47,22.52,21.98,22.03,429400 STRV,D,20241101,36.75,37,36.72,36.74,84500 STT,D,20241101,93.01,93.755,92.71,92.8,2158800 STT-G,D,20241101,24.93,24.93,24.76,24.77,46800 STVN,D,20241101,19.05,20.6,18.995,19.59,570400 STWD,D,20241101,19.93,19.9889,19.66,19.73,1615900 STXD,D,20241101,32.97,32.99,32.79,32.79,37600 STXE,D,20241101,29.75,29.75,29.4533,29.58,7100 STXG,D,20241101,41.49,41.8,41.49,41.5491,20600 STXI,D,20241101,25.55,25.56,25.4201,25.53,5200 STXK,D,20241101,31.12,31.1863,30.89,30.95,7100 STXM,D,20241101,26.06,26.08,25.8779,25.8779,4500 STXT,D,20241101,20.1,20.1,19.88,19.95,63500 STXV,D,20241101,30.39,30.39,30.1089,30.1089,49100 STZ,D,20241101,232.61,233.98,231.7,232.77,1351100 SU,D,20241101,38.25,38.59,37.4,37.59,2994700 SUI,D,20241101,133.28,134.225,129.97,130.31,722500 SUM,D,20241101,47.88,48.22,47.18,47.83,1387700 SUN,D,20241101,51.4,52.1099,50.79,50.91,387400 SUP,D,20241101,2.79,2.79,2.68,2.71,77000 SUPP,D,20241101,65.6688,65.6688,65.6688,65.6688,100 SUPV,D,20241101,9.14,9.38,8.872,8.91,1158500 SUZ,D,20241101,10.38,10.38,10.18,10.22,2387000 SVV,D,20241101,10.39,10.41,10.06,10.28,2323500 SW,D,20241101,50.99,51.52,50.53,51.46,3613400 SWI,D,20241101,12.95,13.265,12.75,13.16,2056900 SWK,D,20241101,93.4,94.52,93.15,93.38,1016000 SWX,D,20241101,73.34,73.66,71.76,72.05,189500 SWZ,D,20241101,8.13,8.23,8.13,8.2,94800 SXC,D,20241101,10.23,10.31,9.67,9.82,1900000 SXI,D,20241101,186.03,186.42,179.87,180.08,50700 SXT,D,20241101,75.71,76.3,75.23,75.64,106800 SYF,D,20241101,55.13,55.755,54.87,55.25,2684200 SYF-A,D,20241101,20.73,20.9999,20.59,20.72,75000 SYF-B,D,20241101,26.05,26.14,25.9,26.01,90100 SYK,D,20241101,358.16,367.76,357.78,367.15,1860400 SYY,D,20241101,75.1,75.45,74.74,75.03,2640600 T,D,20241101,22.53,22.73,22.07,22.12,37169900 T-A,D,20241101,21.97,21.98,21.61,21.66,88700 T-C,D,20241101,20.78,20.87,20.5,20.6,124200 TAC,D,20241101,10.49,10.49,10.215,10.27,880200 TAK,D,20241101,14,14.065,13.94,13.96,811700 TAL,D,20241101,11.12,11.26,10.96,11.02,3556300 TALO,D,20241101,10.35,10.39,10.01,10.08,1225500 TAP,D,20241101,54.75,55.19,54.4,55,1736500 TAP.A,D,20241101,58.21,58.69,57.98,58.69,1800 TBB,D,20241101,24.08,24.15,23.8601,23.92,147600 TBBB,D,20241101,32.08,32.125,31.58,31.82,750500 TBC,D,20241101,24.8,24.8,24.62,24.64,82300 TBI,D,20241101,7.58,7.76,7.52,7.6,137400 TBN,D,20241101,19.25,19.25,18.69,18.69,9600 TCI,D,20241101,27.17,27.7,26.79,27.26,5000 TCS,D,20241101,4.71,4.89,4.22,4.5,295900 TD,D,20241101,55.5,55.73,54.97,54.99,1323400 TDC,D,20241101,32.47,33.25,32.31,33.23,1369900 TDF,D,20241101,8.87,8.9118,8.85,8.88,47100 TDG,D,20241101,1307.81,1317.415,1300,1304.5,217900 TDOC,D,20241101,9.08,9.55,8.81,9.21,6593900 TDS,D,20241101,28.62,29.45,27.25,27.48,1625300 TDS-U,D,20241101,20.69,20.88,20.26,20.4,24200 TDS-V,D,20241101,18.91,18.97,18.425,18.59,41300 TDW,D,20241101,60.29,60.52,58.53,58.82,1008600 TDY,D,20241101,455.95,460.83,453.06,455.2,192200 TEAF,D,20241101,12.71,12.895,12.6989,12.82,33000 TECK,D,20241101,47.44,47.5,46.66,46.75,1361300 TEF,D,20241101,4.67,4.67,4.64,4.65,528200 TEI,D,20241101,5.48,5.4977,5.4,5.44,152600 TEL,D,20241101,146.83,150.87,146.8,150.02,1516500 TEN,D,20241101,22,22.03,21.655,21.67,264200 TEN-E,D,20241101,26.56,26.6199,26.45,26.5073,4100 TEN-F,D,20241101,26.37,26.46,26.35,26.35,3800 TEO,D,20241101,9.36,9.66,9.26,9.28,240600 TEVA,D,20241101,18.44,18.73,18.36,18.45,7100100 TEX,D,20241101,52.2,52.88,51.26,51.41,592900 TFC,D,20241101,43.33,43.67,42.762,42.82,6304900 TFC-I,D,20241101,23.89,23.98,23.7418,23.9001,5700 TFC-O,D,20241101,23.45,23.6,23.18,23.24,42300 TFC-R,D,20241101,21.22,21.27,20.96,20.97,82300 TFII,D,20241101,134.25,135.29,131.95,132.07,244200 TFPM,D,20241101,17.21,17.415,16.95,17.02,191600 TFX,D,20241101,201.94,212.77,201.94,211.21,1057500 TG,D,20241101,7.84,8.16,7.79,8.15,175600 TGI,D,20241101,14.05,14.23,13.65,13.73,857200 TGLS,D,20241101,68.8,69.02,67.67,68.5,257000 TGNA,D,20241101,16.53,16.66,16.24,16.29,1573500 TGS,D,20241101,22.51,23.53,22.35,22.42,164300 TGT,D,20241101,151.38,151.82,150.11,150.84,2453200 THC,D,20241101,156.58,157.515,154.84,156.13,1215200 THG,D,20241101,148.62,150.64,147.05,147.9,304100 THIR,D,20241101,25.13,25.18,25.08,25.0936,33400 THLV,D,20241101,28.29,28.29,28.09,28.09,12500 THO,D,20241101,105.12,106.13,103.56,104.58,416700 THQ,D,20241101,20.88,21.0859,20.88,21.01,85400 THR,D,20241101,26.34,26.84,26.05,26.41,187700 THS,D,20241101,36.5,36.89,36.31,36.82,530800 THW,D,20241101,12.3,12.395,12.28,12.32,85600 TIMB,D,20241101,14.22,14.32,14.1201,14.15,559200 TISI,D,20241101,19.56,20.4468,16.989,17.08,50300 TIXT,D,20241101,3.85,3.895,3.755,3.82,276000 TJX,D,20241101,113.31,113.88,112.375,112.39,5067600 TK,D,20241101,8.47,8.4875,8.1148,8.16,1004500 TKC,D,20241101,6.19,6.275,6.19,6.23,270700 TKO,D,20241101,117.4,119.15,116.21,119.07,1219900 TKR,D,20241101,83.79,84.86,83.03,83.15,710000 TLK,D,20241101,17.66,17.66,17.485,17.49,221600 TLYS,D,20241101,3.94,3.99,3.91,3.94,41900 TM,D,20241101,172.68,173.69,172.27,172.83,234200 TME,D,20241101,11.25,11.3025,11.05,11.12,3935100 TMHC,D,20241101,69.1,70.095,68.47,68.69,539800 TMO,D,20241101,550,564.87,547.29,557.92,1459800 TNC,D,20241101,86.85,88.83,82.54,83.19,133300 TNET,D,20241101,85.09,85.43,83.65,84.03,417200 TNK,D,20241101,48,48.07,46.33,46.68,949000 TNL,D,20241101,48.32,48.81,48.13,48.56,500800 TOL,D,20241101,148.74,150.46,145.9,146.5,888400 TOST,D,20241101,30.13,31.57,30.05,30.98,8330400 TPB,D,20241101,47.27,48.64,47.27,48.13,140400 TPC,D,20241101,26.33,27.3639,26.1201,26.31,404800 TPH,D,20241101,40.88,41.42,40.42,40.5,768300 TPL,D,20241101,1163.6,1189.91,1156.16,1172.62,112300 TPR,D,20241101,47.58,47.67,46.77,46.97,2655500 TPTA,D,20241101,17.5,17.575,17.5,17.575,2000 TPVG,D,20241101,6.66,6.685,6.52,6.58,297000 TPX,D,20241101,48.12,48.665,47.48,47.83,1602700 TPZ,D,20241101,18.5,18.8299,18.5,18.69,9300 TR,D,20241101,29.27,29.7,29.25,29.7,116900 TRAK,D,20241101,19.31,19.32,18.5501,18.99,44700 TRC,D,20241101,15.98,16.03,15.71,15.84,109600 TREX,D,20241101,71.68,72.58,70.74,70.76,1911700 TRGP,D,20241101,168.34,168.57,164.36,165.27,1257900 TRI,D,20241101,163.53,165.34,163.26,164.78,185400 TRN,D,20241101,34.46,34.505,32.47,32.58,704700 TRNO,D,20241101,60.51,61.61,59.76,59.9,473000 TROX,D,20241101,12.14,12.265,11.89,12,658900 TRP,D,20241101,46.76,47.04,46.09,46.3,1213500 TRT-A,D,20241101,25.75,25.8201,25.75,25.7601,1900 TRT-B,D,20241101,25.4638,25.4638,25.245,25.245,8400 TRT-C,D,20241101,24.63,24.86,24.57,24.57,5300 TRT-D,D,20241101,24.28,24.28,24.04,24.04,10000 TRT-E,D,20241101,22.57,22.57,21.54,21.7,14100 TRT-P,D,20241101,19.48,19.49,19.2,19.21,18100 TRTX,D,20241101,8.79,8.86,8.665,8.76,638200 TRU,D,20241101,102.08,102.38,99.85,99.88,1524300 TRV,D,20241101,246.58,248.97,245.26,245.64,1450200 TS,D,20241101,33.2,33.355,33.1,33.22,1536100 TSE,D,20241101,4.65,4.7,4.41,4.45,326900 TSI,D,20241101,5.01,5.07,5.01,5.05,56900 TSLX,D,20241101,20.42,20.455,20.15,20.26,420900 TSM,D,20241101,194.2,198.17,192.55,192.95,12691100 TSN,D,20241101,58.58,58.89,58.23,58.36,1890000 TSQ,D,20241101,9.86,9.87,9.67,9.78,28000 TT,D,20241101,373.86,377.47,369.9,376.15,1550800 TTC,D,20241101,80.74,81.64,80.19,81.5,605700 TTE,D,20241101,63.34,63.4,62.29,62.47,1196000 TTI,D,20241101,3.4,3.44,3.229,3.28,1439800 TTP,D,20241101,44.88,45.05,44.66,44.66,3600 TU,D,20241101,15.9,15.9,15.59,15.69,2241900 TUYA,D,20241101,1.54,1.58,1.51,1.51,388500 TV,D,20241101,2.51,2.555,2.485,2.51,1617400 TVC,D,20241101,22.81,22.87,22.68,22.75,24900 TVE,D,20241101,22.36,22.44,22.29,22.31,20000 TWI,D,20241101,6.6,7.04,6.43,6.79,1235300 TWLO,D,20241101,81,85.59,80.03,84.84,6734100 TWN,D,20241101,44.15,44.2615,44.15,44.26,900 TWO,D,20241101,11.56,11.65,11.37,11.4,1505600 TWO-A,D,20241101,24.72,24.785,24.62,24.68,5800 TWO-B,D,20241101,24.7084,24.74,24.64,24.736,7600 TWO-C,D,20241101,24.73,24.85,24.55,24.68,18700 TX,D,20241101,34.21,34.32,33.63,34.23,232800 TXNM,D,20241101,45.3,45.88,42.172,42.28,1136600 TXO,D,20241101,18.75,18.78,18.24,18.45,81600 TXT,D,20241101,81.01,81.87,80.35,81.46,1177100 TY,D,20241101,32.86,33.1199,32.68,32.88,31500 TYG,D,20241101,40.74,40.74,40.0001,40.19,15500 TYL,D,20241101,605.63,610.3499,602.26,602.75,238900 U,D,20241101,20.18,21.155,20,20.83,7419600 UA,D,20241101,7.9,7.99,7.85,7.88,1983600 UAA,D,20241101,8.57,8.645,8.485,8.52,6871200 UAN,D,20241101,65.68,66.4,65.1483,65.91,27500 UBER,D,20241101,73.94,74.15,72.25,73.25,33542200 UBS,D,20241101,31.25,31.29,31.03,31.11,1365000 UCB,D,20241101,28.73,28.84,28.111,28.22,927000 UCB-I,D,20241101,24.9899,24.9899,24.97,24.97,1000 UDR,D,20241101,42.01,42.38,41.04,41.3,2704500 UE,D,20241101,22.61,22.61,21.895,21.99,902800 UFI,D,20241101,6.14,6.4224,5.995,6.3,56400 UGI,D,20241101,24,24.115,23.43,23.46,1687700 UGP,D,20241101,3.58,3.59,3.485,3.5,1460800 UHA.B,D,20241101,68.44,69.25,66.945,67.03,510200 UHAL,D,20241101,73.66,74.8435,72.705,72.86,118700 UHS,D,20241101,206.65,207.2045,204.135,205.26,632500 UHT,D,20241101,39.81,39.9205,38.99,39.49,50700 UI,D,20241101,266.47,272.8504,265.857,270.41,69100 UIS,D,20241101,7,7.31,6.955,7.19,808900 UL,D,20241101,61.77,61.835,61.285,61.32,1789200 ULS,D,20241101,52.07,52.59,51.57,51.6,558700 UMC,D,20241101,7.01,7.16,6.92,7.06,22442700 UMH,D,20241101,18.67,18.86,18.19,18.21,267300 UMH-D,D,20241101,24.09,24.14,23.99,24.14,5700 UNF,D,20241101,179.79,181.83,178.98,179.88,53400 UNFI,D,20241101,20.59,20.635,19.99,20.58,482400 UNH,D,20241101,565.12,570.325,563.9,567.56,2548300 UNM,D,20241101,64.19,64.63,63.84,64.12,1615400 UNMA,D,20241101,24.88,25.01,24.88,24.94,30100 UNP,D,20241101,233.55,234.835,232.3,232.69,2653300 UP,D,20241101,2.06,2.13,2,2.08,592400 UPS,D,20241101,134.58,135.37,133.43,134.05,2266700 URI,D,20241101,820,821.49,792.92,793.47,741000 USA,D,20241101,7.04,7.13,7.04,7.07,535100 USAC,D,20241101,22.06,22.2,21.73,21.85,242400 USB,D,20241101,48.71,48.96,47.815,47.84,5480400 USB-A,D,20241101,863.1,863.1,863.1,863.1,1000 USB-H,D,20241101,22.12,22.22,22.08,22.12,45700 USB-P,D,20241101,24.97,24.97,24.71,24.76,39000 USB-Q,D,20241101,17.6,17.6,17.3,17.38,27200 USB-R,D,20241101,18.99,18.99,18.57,18.68,49700 USB-S,D,20241101,21.49,21.54,21.24,21.3,31500 USFD,D,20241101,61.95,62.495,61.28,61.44,1842900 USM,D,20241101,59.61,60.955,56.195,57.49,397800 USNA,D,20241101,36.9,37.3529,36.8401,37.29,76600 USPH,D,20241101,81.17,82.65,80.66,81.38,146300 UTF,D,20241101,25.27,25.3768,25.04,25.07,161800 UTI,D,20241101,16.83,16.975,16.52,16.55,187100 UTL,D,20241101,58.37,58.41,56.2,56.32,49200 UTZ,D,20241101,17.5,18.08,17.18,17.35,1094100 UVE,D,20241101,20.08,20.28,19.9,20.16,255800 UVV,D,20241101,51.14,51.99,50.58,51.09,126400 UWM.W,D,20241101,0.2,0.22,0.195,0.195,33200 UWMC,D,20241101,6.5,6.525,6.28,6.29,3344500 UZD,D,20241101,23.58,23.58,23.45,23.53,22200 UZE,D,20241101,22.48,22.48,22.33,22.42,39100 UZF,D,20241101,22.52,22.55,22.36,22.55,27800 V,D,20241101,288.49,292.67,287.19,290.74,5471000 VAC,D,20241101,77.85,80,77.85,78.72,434600 VAL,D,20241101,51.05,51.305,48.04,48.43,1702900 VAL.W,D,20241101,8.5,8.6399,8.21,8.4,32600 VALE,D,20241101,10.73,10.775,10.55,10.6,20467700 VATE,D,20241101,5.85,5.96,5.7301,5.92,10900 VBF,D,20241101,16.3,16.46,16.1,16.16,33600 VCV,D,20241101,10.33,10.335,10.2001,10.23,175300 VEEV,D,20241101,209.62,213.3099,208.33,212.78,576600 VEL,D,20241101,19.227,19.227,19,19.05,43900 VET,D,20241101,9.47,9.485,9.22,9.26,1012700 VFC,D,20241101,20.98,21.24,20.68,21.05,5309800 VGI,D,20241101,7.99,8.02,7.9521,8.02,30700 VGM,D,20241101,10.35,10.37,10.25,10.27,176000 VHC,D,20241101,6.46,6.46,6.25,6.25,7600 VHI,D,20241101,34.2,34.21,33.01,33.2,16600 VICI,D,20241101,31.87,32.44,31.38,31.44,6317400 VIK,D,20241101,39.24,39.87,38.9,39.64,1612900 VIPS,D,20241101,14.45,14.56,14.115,14.19,2029000 VIST,D,20241101,50.61,50.63,49.02,49.36,966200 VIV,D,20241101,9.09,9.14,8.94,8.95,482500 VKQ,D,20241101,10.13,10.14,10.02,10.07,118700 VLN,D,20241101,1.82,1.85,1.67,1.75,282000 VLN.W,D,20241101,0.03,0.03,0.028,0.03,300 VLO,D,20241101,130.09,131.785,127.67,128.22,2169900 VLRS,D,20241101,7.4,7.52,7.3,7.32,641800 VLT,D,20241101,11.34,11.3846,11.33,11.35,10100 VLTO,D,20241101,102.91,103.19,101.18,101.59,1117900 VMC,D,20241101,275.3,275.4,270.26,270.39,986500 VMI,D,20241101,314.08,319.37,314.08,316.13,91100 VMO,D,20241101,9.99,10,9.9,9.91,288700 VNCE,D,20241101,1.8,2,1.8,1.94,14900 VNO,D,20241101,42.12,42.14,41.08,41.23,1550000 VNO-L,D,20241101,18.83,18.9,18.61,18.63,9600 VNO-M,D,20241101,18.3199,18.3199,18.07,18.07,12500 VNO-N,D,20241101,18.55,18.55,18.16,18.16,6200 VNO-O,D,20241101,16.88,16.96,16.6213,16.67,7800 VNT,D,20241101,36.78,37.38,36.54,36.96,1215600 VOC,D,20241101,5.18,5.19,4.92,4.93,144500 VOTE,D,20241101,66.96,67.43,66.91,66.93,27800 VOY-B,D,20241101,25.73,25.7479,25.2195,25.53,11500 VOYA,D,20241101,80.74,81.085,79.97,79.97,696400 VPG,D,20241101,23.32,23.73,23.225,23.51,64100 VPV,D,20241101,11.04,11.045,10.97,10.99,79400 VRE,D,20241101,16.43,16.57,16.03,16.09,366100 VRN,D,20241101,5.31,5.31,4.9,4.97,11288400 VRT,D,20241101,109.91,110,106.65,106.9,5008200 VRTS,D,20241101,217.53,218.61,215.66,217.06,17100 VSCO,D,20241101,30.29,31.53,30.19,31.51,2349300 VSH,D,20241101,17.05,17.3,16.88,16.95,1687900 VST,D,20241101,124.6,126.3399,119.09,119.51,5979500 VSTO,D,20241101,43.92,44.05,43.92,43.99,609000 VSTS,D,20241101,13.57,13.645,13.21,13.4,1779800 VTEX,D,20241101,6.86,6.965,6.74,6.74,320500 VTLE,D,20241101,27.62,27.78,25.95,26.03,1022300 VTMX,D,20241101,26.26,26.285,25.26,25.27,186700 VTN,D,20241101,11.18,11.2893,11.16,11.16,77900 VTOL,D,20241101,33.54,33.705,32.45,32.6,153200 VTR,D,20241101,65.42,65.805,63.73,64.19,2883900 VTS,D,20241101,25.02,25.14,24.63,24.7,106600 VVI,D,20241101,37.89,38.08,37.03,37.42,248100 VVR,D,20241101,3.9,3.97,3.89,3.94,975200 VVV,D,20241101,40.47,40.955,40.305,40.37,951700 VVX,D,20241101,62.08,63.01,61.39,61.46,75600 VYX,D,20241101,12.92,13.01,12.655,12.78,893000 VZ,D,20241101,42.12,42.35,41.3,41.36,16682300 VZIO,D,20241101,11.15,11.18,11.12,11.15,2198700 W,D,20241101,42.27,43.49,38.97,40.15,16645900 WAB,D,20241101,188.15,189.3,186.69,186.84,771000 WAL,D,20241101,84.19,84.455,82.89,83.31,805300 WAL-A,D,20241101,20.38,20.47,19.99,19.99,28500 WAT,D,20241101,375,389.3538,372.15,387.21,1905900 WBS,D,20241101,51.74,51.99,50.62,50.72,929400 WBS-F,D,20241101,21.64,21.64,20.97,21,9600 WBS-G,D,20241101,25.04,25.04,24.7,24.85,10600 WBX,D,20241101,0.8936,0.8995,0.8316,0.86,392000 WCC,D,20241101,194.05,194.61,188.17,188.17,927200 WCC-A,D,20241101,25.94,26.03,25.94,26.03,26200 WCN,D,20241101,177.78,178.08,176.55,176.96,554900 WD,D,20241101,110.07,111.01,107.52,107.78,123900 WDH,D,20241101,1.13,1.15,0.97,1.12,156400 WDI,D,20241101,15.16,15.2,15.04,15.07,175900 WDS,D,20241101,15.83,15.91,15.54,15.61,970800 WEA,D,20241101,11.16,11.16,10.97,11.04,15700 WEAV,D,20241101,13.52,13.57,12.35,13.12,2901000 WEC,D,20241101,98.58,98.58,95.085,95.57,3176900 WEL,D,20241101,11.82,11.86,11.82,11.86,1300 WELL,D,20241101,135.54,136.67,133.15,133.27,2217100 WES,D,20241101,36.81,37.07,36.6601,36.69,769900 WEX,D,20241101,172.85,175.05,172.22,173.79,437800 WF,D,20241101,34.09,34.4807,34.05,34.06,76200 WFC,D,20241101,65.22,65.58,64.62,64.68,13313900 WFC-A,D,20241101,20.98,21.02,20.68,20.71,71400 WFC-C,D,20241101,19.92,19.92,19.52,19.6,82300 WFC-D,D,20241101,19.56,19.56,19.17,19.18,63100 WFC-L,D,20241101,1226,1228.97,1226,1228,3400 WFC-Y,D,20241101,25.07,25.11,24.75,24.75,46600 WFC-Z,D,20241101,21.06,21.11,20.6835,20.7,111600 WFG,D,20241101,91.01,92.15,90.39,91.97,144000 WGO,D,20241101,56.65,57.345,56.1801,57.11,653000 WH,D,20241101,88.42,88.515,87.5552,88.02,600600 WHD,D,20241101,60,61.63,59.85,60.58,868100 WHG,D,20241101,15.28,15.95,14.002,14.75,21000 WHR,D,20241101,104.03,105.4899,102.92,103.18,525700 WIA,D,20241101,8.27,8.32,8.23,8.27,16300 WINN,D,20241101,25.78,25.95,25.77,25.8,131400 WIT,D,20241101,6.53,6.56,6.48,6.5,1651000 WIW,D,20241101,8.78,8.78,8.73,8.75,164500 WK,D,20241101,80.47,81.95,79.06,79.17,248000 WKC,D,20241101,26.45,26.89,26.15,26.28,785000 WLK,D,20241101,131.75,133.66,131.51,132.14,456300 WLKP,D,20241101,22.6,22.6,22.27,22.35,36400 WLTG,D,20241101,29.11,29.1194,28.95,28.95,4000 WLY,D,20241101,49.63,50.35,49.625,49.72,311800 WLYB,D,20241101,49.39,49.78,49.39,49.78,300 WM,D,20241101,216.91,217.325,213.78,213.99,1267700 WMB,D,20241101,52.71,52.84,51.5,51.56,5640700 WMK,D,20241101,63.07,64.31,63.03,64.24,84800 WMS,D,20241101,151.47,152.8,149.57,149.64,283700 WMT,D,20241101,82.53,82.53,81.54,82.19,12181800 WNC,D,20241101,17.51,17.685,17.3,17.45,571100 WNS,D,20241101,48.18,48.2003,46.5,47.45,376300 WOLF,D,20241101,13.61,13.915,13.1,13.35,7967400 WOR,D,20241101,38.56,38.95,38.4729,38.82,170500 WOW,D,20241101,5.07,5.17,5.065,5.17,445000 WPC,D,20241101,55.98,56.61,54.985,55.12,1583800 WPM,D,20241101,66.4,66.42,65.11,65.13,1266200 WPP,D,20241101,53.11,53.59,53,53.24,133400 WRB,D,20241101,57.38,57.89,57.13,57.5,1317100 WRB-E,D,20241101,25.1293,25.1293,24.83,24.84,5100 WRB-F,D,20241101,22.54,22.875,22.54,22.6594,47900 WRB-G,D,20241101,19.27,19.29,19.24,19.25,3100 WRB-H,D,20241101,19.27,19.3,18.935,18.97,11200 WRBY,D,20241101,17.09,17.79,17.06,17.45,1318600 WS,D,20241101,38.43,38.745,37.4901,37.62,136900 WSM,D,20241101,134.56,136.25,131.86,132.2,1563000 WSO,D,20241101,474.92,479.04,471.84,474,135900 WSR,D,20241101,13.81,13.82,13.59,13.64,334800 WST,D,20241101,308.92,316.77,308.92,316.5,623600 WT,D,20241101,10.4,10.515,10.215,10.26,973000 WTI,D,20241101,2.16,2.17,2.075,2.09,1173300 WTM,D,20241101,1822,1832.33,1803.075,1805.3,17300 WTRG,D,20241101,38.8,38.85,38.18,38.24,1792400 WTS,D,20241101,191.75,194.685,191.75,193.68,115100 WTTR,D,20241101,10.66,10.71,10.3,10.31,723200 WU,D,20241101,10.77,10.82,10.69,10.74,3358900 WWW,D,20241101,15.48,15.58,15.22,15.36,856200 WY,D,20241101,31.43,31.67,31.145,31.18,3007000 X,D,20241101,38.57,39.52,38.44,38.63,6798900 XFL-A,D,20241101,25.22,25.22,25.1,25.1,2700 XFLT,D,20241101,6.91,6.93,6.87,6.88,866100 XHR,D,20241101,14.25,14.39,14.115,14.13,415700 XIN,D,20241101,3.89,3.9199,3.83,3.86,7300 XOM,D,20241101,119.93,119.95,114.84,114.95,20939300 XPER,D,20241101,9.22,9.29,9.1,9.26,290200 XPEV,D,20241101,11.35,11.86,11.19,11.52,11590000 XPO,D,20241101,131.81,132.0431,129.85,130.19,860000 XPOF,D,20241101,12.28,12.705,12.28,12.41,396800 XPRO,D,20241101,12.86,13.04,12.66,12.77,951800 XYF,D,20241101,6.62,6.63,6.545,6.55,1400 XYL,D,20241101,121.44,122.44,119.36,119.46,1925000 YALA,D,20241101,4.15,4.18,3.94,3.98,370900 YELP,D,20241101,34.1,34.26,33.72,33.91,618200 YETI,D,20241101,35.34,35.65,34.91,35.42,1327000 YEXT,D,20241101,7.29,7.33,7.17,7.2,485500 YMM,D,20241101,9,9.08,8.94,8.94,3936100 YOU,D,20241101,36.87,37.71,35.73,36.84,2312700 YPF,D,20241101,25.1,25.63,25.02,25.37,2004300 YRD,D,20241101,5.74,5.9499,5.67,5.77,89800 YSG,D,20241101,3.79,3.96,3.79,3.89,385800 YUM,D,20241101,132.2,133.335,131.82,132.34,1888500 YUMC,D,20241101,44.55,45.4,44.515,45.07,2833600 ZBH,D,20241101,107.4,109.5,107.14,107.27,1905600 ZEPP,D,20241101,3.3,3.34,3.11,3.11,10400 ZETA,D,20241101,27.82,28.36,27.67,27.89,1795800 ZGN,D,20241101,7.68,7.75,7.545,7.6,664200 ZH,D,20241101,3.59,3.61,3.54,3.56,217400 ZIM,D,20241101,24.55,25.24,24.1701,24.3,6263000 ZIP,D,20241101,9.31,9.44,9.13,9.22,402000 ZK,D,20241101,25.58,25.99,24.99,25.41,462500 ZKH,D,20241101,3.82,3.95,3.755,3.84,71900 ZTO,D,20241101,23.44,23.48,23.07,23.09,1012100 ZTR,D,20241101,5.89,5.9298,5.84,5.85,134100 ZTS,D,20241101,179.98,183.11,179.2,181.95,2838600 ZUO,D,20241101,9.92,9.92,9.9,9.9,2152400 ZVIA,D,20241101,1.19,1.2,1.15,1.16,172100 ZWS,D,20241101,36.3,37.14,36.15,37.08,1023800