,,,,,,, A,D,20241104,137.32,140.64,136.905,139.65,1795400 AA,D,20241104,40.5,41.4199,40.28,40.73,2930900 AAC.T,D,20241104,0.196,0.2101,0.175,0.176,26400 AACT,D,20241104,10.88,10.9,10.86,10.87,26800 AAM,D,20241104,10.05,10.05,10.05,10.05,2800 AAM.U,D,20241104,10.07,10.07,10.05,10.05,26800 AAM.W,D,20241104,0.055,0.0574,0.055,0.0551,5700 AAP,D,20241104,36.35,38.94,36.315,37.45,3402900 AAT,D,20241104,26.68,27.35,26.595,27.13,214700 AB,D,20241104,36.6,37.14,35.96,36.11,322400 ABBV,D,20241104,203.79,204.24,200.22,200.47,3531800 ABCB,D,20241104,61.68,61.9,60.4101,61.23,248500 ABEV,D,20241104,2.18,2.22,2.17,2.21,20246000 ABG,D,20241104,227.38,237.625,227.38,236.98,251300 ABM,D,20241104,52.93,54.25,52.93,54.18,213600 ABR,D,20241104,14.87,14.91,14.55,14.7,2780800 ABR-D,D,20241104,19,19.3,18.82,19.1,30100 ABR-E,D,20241104,19.79,19.79,19.0049,19.5,4200 ABR-F,D,20241104,20.5,20.7,20.22,20.22,28300 ABT,D,20241104,119.6,120.57,117.48,117.65,5603900 AC,D,20241104,35.46,35.98,35.46,35.55,8300 ACA,D,20241104,93.08,96.27,93.08,95.66,345300 ACCO,D,20241104,5.26,5.61,5.21,5.56,900700 ACEL,D,20241104,10.96,11.18,10.96,11.03,205300 ACH.W,D,20241104,0.37,0.4,0.3399,0.36,97600 ACHR,D,20241104,3.27,3.33,3.22,3.24,8620100 ACI,D,20241104,18.52,18.8,18.33,18.45,2195100 ACM,D,20241104,107.52,109.34,107.52,108.04,575300 ACN,D,20241104,345.26,346.6751,341.58,343.9,1931300 ACP,D,20241104,6.4,6.44,6.39,6.42,1024900 ACP-A,D,20241104,23.5,24.5905,23.5,24.085,1500 ACR,D,20241104,15.5,15.72,15.3678,15.72,19800 ACR-C,D,20241104,24.94,24.94,24.895,24.9,12800 ACR-D,D,20241104,23.04,23.05,22.9,22.9,3100 ACRE,D,20241104,6.35,6.4154,6.27,6.3,511200 ACV,D,20241104,20.7,20.77,20.6,20.68,35400 ADC,D,20241104,74.12,74.26,73.39,74,826700 ADC-A,D,20241104,19.57,19.6,19.495,19.52,8200 ADCT,D,20241104,2.96,3.11,2.86,3.02,363800 ADM,D,20241104,54.81,55.56,54.78,55.3,2459300 ADNT,D,20241104,19.94,20.31,19.69,19.74,1097900 ADT,D,20241104,7.2,7.37,7.18,7.32,7876300 ADX,D,20241104,21.75,21.82,21.58,21.63,258300 AEE,D,20241104,85.49,86.175,85.27,86.02,1808200 AEFC,D,20241104,21.71,21.9024,21.57,21.9024,21800 AEG,D,20241104,6.38,6.385,6.3,6.35,3409900 AEM,D,20241104,86.61,86.77,85.28,85.89,1524900 AEO,D,20241104,19.35,19.7,19.09,19.14,4416800 AER,D,20241104,94.55,95.84,93.9,93.94,1127200 AES,D,20241104,14.9,15.67,14.86,15.23,15466100 AESI,D,20241104,19.33,20.2,19.11,19.96,1205000 AEV.W,D,20241104,0.067,0.067,0.0636,0.0636,1400 AEVA,D,20241104,3.91,4.0348,3.81,3.85,202100 AFB,D,20241104,11.22,11.385,11.22,11.28,88600 AFG,D,20241104,127.63,127.71,125.975,126.81,293400 AFGB,D,20241104,24.94,24.95,24.72,24.82,3700 AFGC,D,20241104,22.345,22.4845,22.345,22.35,4100 AFGD,D,20241104,24.35,24.6709,24.35,24.6709,5500 AFGE,D,20241104,20,20.0245,19.83,19.93,2100 AFL,D,20241104,105.06,105.23,104.05,104.51,2578100 AG,D,20241104,7.27,7.27,6.9412,7,7339200 AGCO,D,20241104,99.67,100.685,96.94,97.87,1089400 AGD,D,20241104,10.12,10.16,10.07,10.13,69500 AGI,D,20241104,20.22,20.39,19.93,20.11,1693600 AGL,D,20241104,2.69,2.75,2.57,2.67,3491000 AGM,D,20241104,182.94,185.6,180,182.22,59500 AGM-D,D,20241104,24.5,24.5,24.21,24.36,2600 AGM-E,D,20241104,23.94,24.08,23.9,23.98,8100 AGM-F,D,20241104,22.5,22.5,22.22,22.39,8700 AGM-G,D,20241104,20.955,21.1,20.955,21.0599,3900 AGO,D,20241104,82.37,82.945,81.38,81.52,192300 AGR,D,20241104,35.51,35.74,35.51,35.58,510900 AGRO,D,20241104,11.34,11.53,11.34,11.46,273900 AGS,D,20241104,11.63,11.665,11.63,11.65,135200 AGX,D,20241104,137.56,141.46,133.52,136.64,393100 AHH,D,20241104,10.78,10.95,10.735,10.91,609300 AHH-A,D,20241104,24,24,24,24,900 AHL-C,D,20241104,26.64,26.69,26.57,26.59,25400 AHL-D,D,20241104,20.94,21.34,20.86,21.27,24500 AHL-E,D,20241104,21,21.57,20.9701,21.54,35900 AHR,D,20241104,26.14,26.2,25.44,25.67,1417500 AHT,D,20241104,6.54,6.63,6.1,6.17,24200 AHT-D,D,20241104,16.9,16.9,16.9,16.9,300 AHT-F,D,20241104,16.05,16.05,16.05,16.05,500 AI,D,20241104,24.82,25.03,24.2,24.84,2390600 AIFD,D,20241104,27.4103,27.5177,27.3641,27.3641,6200 AIG,D,20241104,75.84,76.61,75.5,76.33,4528400 AIN,D,20241104,68.97,71.24,68.86,70.3,307900 AIO,D,20241104,22.22,22.335,22,22.06,41800 AIR,D,20241104,58.55,59.59,58.25,59.15,171900 AIT,D,20241104,230.32,235.07,230.32,232.66,175000 AIV,D,20241104,8.33,8.49,8.32,8.42,1125200 AIZ,D,20241104,191.53,192.5773,190.06,191.19,243700 AIZN,D,20241104,22.56,22.56,22.33,22.47,5300 AJG,D,20241104,282.46,282.94,279.71,281.65,654100 AJX,D,20241104,3.13,3.13,3.01,3.09,145800 AKA,D,20241104,25.16,25.3,22.83,23.8,11300 AKO.A,D,20241104,13.8,13.8,13.46,13.46,1100 AKO.B,D,20241104,17.5,17.89,17.46,17.84,73300 AKR,D,20241104,24.47,24.63,24.27,24.39,888600 AL,D,20241104,44.88,45.05,44.25,44.37,502600 ALB,D,20241104,99.5,102.6,98.82,100.57,2339600 ALB-A,D,20241104,45.92,47.6,45.92,47.09,18900 ALC,D,20241104,92.36,92.69,91.61,92.17,607400 ALE,D,20241104,63.95,64.15,63.87,64.01,177300 ALEX,D,20241104,18.7,19.03,18.63,18.99,245000 ALG,D,20241104,187.54,188.34,182.42,183.27,107400 ALIT,D,20241104,6.76,6.85,6.73,6.73,2453200 ALK,D,20241104,48.83,49.05,47.23,47.23,2611300 ALL,D,20241104,185.18,185.18,182.01,182.37,1431200 ALL-B,D,20241104,26.19,26.23,26.1,26.18,21500 ALL-H,D,20241104,22.72,22.94,22.64,22.92,128000 ALL-I,D,20241104,21.77,22.11,21.69,22.03,18700 ALL-J,D,20241104,27.42,27.55,27.2786,27.55,41600 ALLE,D,20241104,139.49,140.95,138.735,139.5,597700 ALLY,D,20241104,34.57,34.71,34.21,34.25,2025500 ALSN,D,20241104,106.69,107.79,106.555,106.74,466900 ALT-A,D,20241104,25.7,25.7164,25.65,25.65,1700 ALTG,D,20241104,6.5,6.77,6.4602,6.67,164400 ALTM,D,20241104,5.44,5.46,5.4,5.43,12093000 ALU.W,D,20241104,0.06,0.0816,0.06,0.08,14500 ALUR,D,20241104,0.77,0.7876,0.6801,0.6923,151900 ALV,D,20241104,95.8,96.9,94.9,94.97,602700 ALX,D,20241104,232.99,232.99,218.04,221.64,16100 AM,D,20241104,14.43,14.655,14.36,14.44,1980800 AMB.T,D,20241104,0.06,0.0631,0.055,0.055,26400 AMBC,D,20241104,11.18,11.47,11.16,11.21,431000 AMBP,D,20241104,3.65,3.71,3.64,3.64,885500 AMC,D,20241104,4.5,4.54,4.35,4.35,5368300 AMCR,D,20241104,10.29,10.39,10.13,10.2,9965100 AME,D,20241104,179.68,181.01,178.61,179.92,959700 AMG,D,20241104,184.05,191,173.58,177.06,503300 AMH,D,20241104,35.12,35.4,34.83,35.2,2896600 AMH-G,D,20241104,24.57,24.6916,24.43,24.6916,2600 AMH-H,D,20241104,25.0205,25.35,25.0205,25.2,2600 AMN,D,20241104,36.75,39.83,36.75,38.4,791900 AMP,D,20241104,505.25,508.93,501.2,506.59,369300 AMP.V,D,20241104,0.1213,0.1213,0.1213,0.1213,800 AMPS,D,20241104,3.38,3.645,3.37,3.54,1117400 AMPX,D,20241104,1.29,1.295,1.18,1.19,1817700 AMPY,D,20241104,6.57,6.695,6.555,6.64,156400 AMR,D,20241104,205.95,215.99,202.71,213.39,252600 AMRC,D,20241104,32.76,34.26,32.76,33.48,552600 AMT,D,20241104,213.05,214.44,209.66,212.11,2333800 AMTB,D,20241104,20.75,21.05,20.5,20.82,150700 AMTD,D,20241104,1.26,1.26,1.21,1.21,36400 AMTM,D,20241104,30.67,31.06,29.63,29.63,787600 AMWL,D,20241104,8.88,9.385,8.86,9.12,23000 AMX,D,20241104,15.72,16.11,15.72,16.05,1325900 AN,D,20241104,155.63,162.58,155.495,159.34,560500 ANET,D,20241104,398.04,400.59,393.14,394.88,1154000 ANF,D,20241104,133.7,139.3,132.8,137.8,1766000 ANG-A,D,20241104,25.14,25.22,25.14,25.22,13800 ANG-B,D,20241104,25.61,25.68,25.34,25.5,10400 ANRO,D,20241104,3.94,3.99,3.68,3.71,626800 ANVS,D,20241104,9.07,9.23,8.665,8.73,149300 AOD,D,20241104,8.7,8.745,8.66,8.7,449300 AOMN,D,20241104,25.08,25.1475,25,25.03,23400 AOMR,D,20241104,8.95,9.14,8.8801,9.13,76700 AON,D,20241104,366.34,366.34,362.15,365.64,1137600 AORT,D,20241104,26.68,27.84,26.62,27.46,234900 AOS,D,20241104,75.4,76.28,74.8,75.14,716300 AP,D,20241104,1.76,1.76,1.7,1.75,34800 APAM,D,20241104,44.44,44.79,44.135,44.48,385500 APD,D,20241104,310.62,311.2956,305.16,306.09,1608000 APG,D,20241104,35.3,35.93,35.23,35.25,2959000 APH,D,20241104,68,68.51,67.56,68.22,4818100 APLE,D,20241104,14.68,14.85,14.625,14.73,1726900 APO,D,20241104,141.12,142.11,139.05,139.43,3728500 APO-A,D,20241104,75.77,75.77,74.31,74.38,16200 APOS,D,20241104,27.19,27.3,27.14,27.26,23900 APTV,D,20241104,56.59,57.77,55.93,55.93,4703100 AQN,D,20241104,4.75,4.8025,4.73,4.74,7443400 AQNB,D,20241104,25.64,25.7,25.63,25.66,16700 AR,D,20241104,25.62,26.85,25.61,26.57,3710100 ARC,D,20241104,3.36,3.38,3.36,3.38,155100 ARCH,D,20241104,144.17,144.17,141.5,142.22,536400 ARCO,D,20241104,8.51,8.63,8.415,8.58,791300 ARDC,D,20241104,15.07,15.07,14.8401,14.88,85000 ARDT,D,20241104,17.7,18.04,17.54,17.59,96500 ARE,D,20241104,111.45,113.05,111.11,112.99,1123800 ARE-B,D,20241104,52.2,52.2811,51.6901,52.05,347600 ARES,D,20241104,160.25,161.14,158.3301,159.68,1416400 ARG-A,D,20241104,24.99,25.13,24.99,25.08,17000 ARGD,D,20241104,22.2,22.3199,22.2,22.22,2700 ARI,D,20241104,8.8,9.04,8.785,8.98,2192000 ARIS,D,20241104,16.38,17.4,16.38,16.56,344500 ARL,D,20241104,14.03,14.99,14.03,14.72,20800 ARLO,D,20241104,10.24,10.595,10.14,10.56,602800 ARMK,D,20241104,38.15,38.37,37.96,38.14,1074300 AROC,D,20241104,19.95,20.25,19.931,20.19,617700 ARR,D,20241104,18.5,18.755,18.38,18.62,1536800 ARR-C,D,20241104,23.2,23.2,23.0305,23.05,3600 ARW,D,20241104,121.36,121.36,117.83,119.13,536000 AS,D,20241104,17.99,19.09,17.99,18.71,2220500 ASA,D,20241104,22.02,22.1,21.91,21.92,16300 ASAI,D,20241104,6.51,6.78,6.51,6.78,743300 ASAN,D,20241104,12.65,12.695,12.25,12.57,1404000 ASB,D,20241104,23.46,23.53,23.01,23.38,1151600 ASB-E,D,20241104,22.47,22.64,22.45,22.56,2500 ASB-F,D,20241104,21.15,21.4199,21.15,21.15,13000 ASBA,D,20241104,24.75,24.79,24.6422,24.78,19300 ASC,D,20241104,13.94,13.98,13.67,13.91,938600 ASG,D,20241104,5.58,5.6099,5.55,5.6,211600 ASGI,D,20241104,19.69,19.8179,19.57,19.61,105700 ASGN,D,20241104,91.05,92.3787,90.77,91.43,200400 ASH,D,20241104,85.22,86.19,84.74,85.32,265600 ASIX,D,20241104,28.71,30.4675,28.71,29.79,187400 ASPN,D,20241104,18.1,18.95,18.1,18.25,1841800 ASR,D,20241104,260.48,265.93,260.48,264.01,33500 ASX,D,20241104,9.76,9.81,9.61,9.61,5561500 ATC-D,D,20241104,25.04,25.061,25.04,25.04,2900 ATC-H,D,20241104,24.92,25.05,24.92,25,22900 ATEN,D,20241104,14.57,14.69,14.42,14.46,336400 ATGE,D,20241104,79.14,82.7,78.56,80.59,364200 ATH-A,D,20241104,25.4,25.49,25.26,25.45,21100 ATH-B,D,20241104,22.35,22.74,22.35,22.74,12700 ATH-C,D,20241104,25.17,25.27,25.17,25.24,83400 ATH-D,D,20241104,19.2,19.75,19.2,19.65,62800 ATH-E,D,20241104,26.84,26.86,26.6817,26.86,19400 ATHM,D,20241104,28.08,28.505,27.98,28.32,241700 ATHS,D,20241104,25.74,25.78,25.6,25.69,41800 ATI,D,20241104,53,54.08,52.92,53.51,1534200 ATIP,D,20241104,5.21,5.7532,5.08,5.15,107200 ATKR,D,20241104,85.87,90.935,85.87,88.39,686000 ATMU,D,20241104,38.87,39.19,38.46,38.87,409500 ATO,D,20241104,137.76,138.9399,137.17,137.67,864500 ATR,D,20241104,169.63,170.57,168.18,168.26,191700 ATS,D,20241104,30.65,31.01,30.04,30.07,54000 ATUS,D,20241104,2.63,2.7554,2.5709,2.59,9157800 AU,D,20241104,27.33,27.43,26.68,27.14,1703000 AUB,D,20241104,37.24,37.335,36.67,37.04,705900 AUB-A,D,20241104,24.98,25.01,24.9,24.9804,14600 AUNA,D,20241104,6.8,6.85,6.57,6.6,32100 AVA,D,20241104,36.47,36.75,36.25,36.4,440600 AVAL,D,20241104,1.99,2.015,1.98,2.01,46000 AVB,D,20241104,217.01,219.04,216.28,218.5,624500 AVD,D,20241104,5.28,5.45,5.28,5.43,300200 AVK,D,20241104,11.18,11.27,11.17,11.24,185400 AVNS,D,20241104,18.68,19.51,18.68,19.21,404200 AVNT,D,20241104,46.32,46.82,46.16,46.67,477200 AVTR,D,20241104,22.34,22.705,22.25,22.55,5822400 AVY,D,20241104,206.49,208.74,204.64,205.57,338700 AWF,D,20241104,10.92,10.93,10.86,10.86,168300 AWI,D,20241104,140.52,143.63,140.08,143.08,299500 AWK,D,20241104,136.45,136.455,134,135.3,1569000 AWP,D,20241104,4.18,4.24,4.15,4.18,214700 AWR,D,20241104,81.59,82.58,81.37,82.48,131400 AX,D,20241104,65.19,66.04,63.54,65.21,325300 AXL,D,20241104,5.75,5.8892,5.75,5.8,1933400 AXP,D,20241104,272.33,272.82,269.71,270.19,1944000 AXR,D,20241104,30.62,31.04,29.3,30.78,17900 AXS,D,20241104,79.07,79.84,78.64,79.38,423200 AXS-E,D,20241104,22.3,22.55,22.3,22.31,16800 AXTA,D,20241104,38.27,38.61,38,38.08,1587000 AYI,D,20241104,305.87,309.7999,304.49,307,173000 AZEK,D,20241104,44.13,45.44,44.13,44.44,1396000 AZO,D,20241104,2981.19,3051.97,2981.19,3046.35,102700 AZUL,D,20241104,2.78,2.7907,2.63,2.65,754200 AZZ,D,20241104,76.75,78.35,76.75,77.43,67500 B,D,20241104,46.75,46.79,46.73,46.74,620400 BA,D,20241104,154.62,156.72,152.46,155.07,10290300 BABA,D,20241104,98.82,99.88,98.36,98.4,8681800 BAC,D,20241104,41.61,42.02,41.11,41.33,31110000 BAC-B,D,20241104,25.23,25.2364,25.0823,25.11,85700 BAC-E,D,20241104,24.56,24.71,24.56,24.65,5600 BAC-K,D,20241104,25.03,25.18,25.01,25.03,61100 BAC-L,D,20241104,1228.02,1234.48,1223.57,1223.57,5500 BAC-M,D,20241104,24,24.29,24,24.19,50600 BAC-N,D,20241104,22.36,22.575,22.3101,22.56,63200 BAC-O,D,20241104,19.89,20.045,19.738,20.04,54000 BAC-P,D,20241104,18.74,18.9522,18.53,18.9001,89600 BAC-Q,D,20241104,19.05,19.45,19.05,19.44,348100 BAC-S,D,20241104,21.39,21.82,21.39,21.77,98200 BAH,D,20241104,180.65,182.65,180.13,182.62,778800 BAK,D,20241104,5.94,5.9995,5.85,5.92,741200 BALL,D,20241104,59.13,59.99,58.85,59.46,1857500 BALY,D,20241104,17.49,17.5,17.45,17.47,282600 BAM,D,20241104,54,57.36,53.4,54.77,3618500 BAN-F,D,20241104,24.44,24.4799,24.25,24.37,27000 BANC,D,20241104,15.2,15.265,14.77,14.94,2136100 BAP,D,20241104,182.66,183.475,181.01,181.52,188100 BARK,D,20241104,1.41,1.41,1.36,1.4,256600 BAX,D,20241104,36.01,36.24,35.78,35.8,2725700 BB,D,20241104,2.27,2.3,2.24,2.25,8156100 BBA.W,D,20241104,0.1525,0.1645,0.1302,0.1625,39800 BBAI,D,20241104,1.64,1.66,1.59,1.61,3047400 BBAR,D,20241104,13.78,14.13,13.5,13.71,538400 BBD,D,20241104,2.45,2.45,2.4,2.42,13094200 BBDC,D,20241104,9.57,9.61,9.375,9.41,379200 BBDO,D,20241104,2.21,2.21,2.14,2.14,34400 BBN,D,20241104,16.76,17.04,16.71,17.02,413300 BBU,D,20241104,22.35,22.97,22.35,22.65,8000 BBUC,D,20241104,24.21,24.57,23.99,24.56,25200 BBVA,D,20241104,10.45,10.48,10.33,10.33,1467000 BBW,D,20241104,37.91,38.78,37.67,37.76,165600 BBWI,D,20241104,28.99,31.45,28.92,31.28,7814900 BBY,D,20241104,91.31,94.18,91.225,92.82,2585500 BC,D,20241104,80.99,82.33,80.54,80.61,358600 BC-A,D,20241104,24.56,24.74,24.54,24.74,7000 BC-B,D,20241104,24.95,25.02,24.925,25,2800 BC-C,D,20241104,24.69,24.81,24.5622,24.81,4800 BCAT,D,20241104,16.07,16.1353,15.81,15.91,313500 BCC,D,20241104,134.17,136.44,133.84,134.26,296000 BCE,D,20241104,31.13,31.13,28.82,29.12,10183700 BCH,D,20241104,23.58,23.84,23.35,23.36,131900 BCO,D,20241104,102.8,105.035,102.8,103.88,155100 BCS,D,20241104,12.88,12.89,12.67,12.68,10117600 BCSF,D,20241104,16.66,16.72,16.25,16.4,208700 BCX,D,20241104,9.42,9.44,9.35,9.36,130200 BDC,D,20241104,114.79,117.04,114.2401,116.17,190800 BDJ,D,20241104,8.67,8.72,8.65,8.71,258400 BDN,D,20241104,5.06,5.25,5.035,5.18,2703200 BDX,D,20241104,235.21,237.42,232.975,234.33,1620500 BE,D,20241104,10,10.94,10,10.82,9878100 BEDU,D,20241104,2.03,2.1385,1.91,1.96,4600 BEKE,D,20241104,22.13,22.6,21.97,22.17,6815000 BEN,D,20241104,20.56,21.58,19.2301,20.16,12310000 BEP,D,20241104,25.06,26.395,25.01,26.34,535300 BEP-A,D,20241104,20.07,20.3,20.07,20.3,3900 BEPC,D,20241104,30.23,31.23,30.09,31.18,762300 BEPH,D,20241104,17.4,17.59,17.18,17.5,8600 BEPI,D,20241104,17.88,18.13,17.85,18.13,8800 BEPJ,D,20241104,25.6,25.67,25.46,25.66,15800 BERY,D,20241104,70.81,71.63,70.735,70.95,1101500 BEST,D,20241104,2.72,2.72,2.7,2.71,8400 BF.A,D,20241104,43.02,43.725,42.79,42.97,116500 BF.B,D,20241104,43.94,44.48,43.46,43.79,2374000 BFA.W,D,20241104,0.02,0.0247,0.02,0.02,10600 BFAM,D,20241104,133.25,135.775,132.03,132.83,750500 BFH,D,20241104,50.64,51.65,50.36,50.63,429200 BFK,D,20241104,10.15,10.25,10.14,10.14,152400 BFL.W,D,20241104,0.0799,0.08,0.0713,0.0713,10700 BFLY,D,20241104,2.08,2.09,1.87,2.04,4232500 BFS,D,20241104,38.88,39.655,38.755,39.24,53400 BFS-D,D,20241104,22.5,22.98,22.5,22.98,900 BFS-E,D,20241104,23.4,23.57,23.4,23.57,1600 BFZ,D,20241104,11.77,11.77,11.69,11.71,44600 BG,D,20241104,83.36,84.72,83.25,84,2802500 BGB,D,20241104,12.24,12.25,12.19,12.19,120800 BGH,D,20241104,15.39,15.39,15.2501,15.33,53800 BGR,D,20241104,12.97,13.095,12.9456,13.08,64000 BGS,D,20241104,8.69,8.735,8.585,8.66,1282200 BGSF,D,20241104,7.42,7.8154,7.42,7.74,11900 BGT,D,20241104,13.2,13.31,12.99,13.04,133100 BGX,D,20241104,12.65,12.68,12.58,12.58,44200 BGY,D,20241104,5.56,5.6099,5.49,5.49,244900 BH,D,20241104,170.85,173,170.85,173,600 BHC,D,20241104,9.73,9.85,9.26,9.26,2692100 BHE,D,20241104,46,46.5083,45.05,45.16,253400 BHK,D,20241104,11.52,11.61,11.51,11.57,98200 BHLB,D,20241104,27.08,27.25,26.69,27.06,216700 BHP,D,20241104,55.98,56.56,55.94,56.12,1586000 BHR,D,20241104,2.8,2.87,2.77,2.84,215100 BHR-B,D,20241104,13.83,14.39,13.83,14.25,3100 BHR-D,D,20241104,20.6,20.6,20.36,20.36,1200 BHV,D,20241104,11.18,11.18,10.91,11.07,10200 BHVN,D,20241104,50.38,50.64,48.76,50.04,766900 BIGZ,D,20241104,7.52,7.54,7.415,7.43,638200 BILL,D,20241104,57.81,59.47,57.4,58.36,1349000 BIO,D,20241104,367.06,372.1,365.13,368.92,202000 BIP,D,20241104,33.94,34.4459,33.57,33.9,397900 BIP-A,D,20241104,19.45,19.8,19.45,19.8,1800 BIP-B,D,20241104,19.555,19.555,19.34,19.5299,4600 BIPC,D,20241104,40.87,41.53,40.605,40.85,304800 BIPH,D,20241104,19.19,19.62,19.19,19.52,5900 BIPI,D,20241104,18.97,19.17,18.8026,19.17,9100 BIPJ,D,20241104,25.48,25.54,25.03,25.45,34200 BIRK,D,20241104,46.1,47.0318,46.075,46.14,519200 BIT,D,20241104,14.87,14.91,14.77,14.79,121900 BJ,D,20241104,85.64,87.4389,85.575,86.75,833500 BK,D,20241104,75.35,75.62,74.3,75,3994800 BKD,D,20241104,6.22,6.29,6.18,6.24,879300 BKDT,D,20241104,85.4,85.4,84.99,84.99,500 BKE,D,20241104,42.2,43.21,42.2,42.94,355600 BKH,D,20241104,57.5,58.11,57.352,57.6,327600 BKK.W,D,20241104,0.09,0.0955,0.0849,0.0954,12300 BKKT,D,20241104,9.39,9.6,8.91,8.96,77300 BKN,D,20241104,12.24,12.3,12.22,12.27,53500 BKS.W,D,20241104,0.038,0.0395,0.0312,0.0324,41300 BKSY,D,20241104,6.91,7.23,6.72,6.87,783600 BKT,D,20241104,11.89,11.98,11.83,11.85,47000 BKU,D,20241104,35.07,35.27,34.2,34.66,622400 BKV,D,20241104,17.72,18.135,17.6401,17.87,52200 BLCO,D,20241104,20.41,20.49,19.71,19.87,905000 BLD,D,20241104,356.4,366.89,356.4,362.13,362600 BLDR,D,20241104,172.76,176.9439,172.22,172.43,2048400 BLE,D,20241104,10.76,10.83,10.76,10.8,99100 BLK,D,20241104,979.14,992.01,976.05,991.5,512400 BLND,D,20241104,3.59,3.77,3.52,3.61,1342900 BLW,D,20241104,14.25,14.31,14.2,14.24,69500 BLX,D,20241104,32.24,32.48,32.16,32.25,68300 BMA,D,20241104,75.13,77.45,74.8501,75.09,244100 BME,D,20241104,40.48,40.5,40.06,40.13,21300 BMEZ,D,20241104,15.82,15.8401,15.6,15.62,214600 BMI,D,20241104,200.48,204.58,200.13,202.85,159300 BML-G,D,20241104,23,23.2979,22.95,23.2979,13100 BML-H,D,20241104,23.12,23.21,23,23.167,8300 BML-J,D,20241104,23.96,24.2,23.96,24.14,11600 BML-L,D,20241104,24.22,24.35,24.2,24.3,21200 BMN,D,20241104,25.1,25.2,24.73,25.1781,12400 BMO,D,20241104,90.85,91.165,89.66,90.06,1077600 BMY,D,20241104,54.33,55.77,54.32,55.45,10808500 BN,D,20241104,53.14,54.51,53.11,53.86,1884300 BNED,D,20241104,9.07,9.18,8.8,9,86400 BNH,D,20241104,18.16,18.67,18.16,18.67,15600 BNJ,D,20241104,17.49,17.51,17.25,17.51,4400 BNL,D,20241104,17.52,17.7,17.49,17.54,837800 BNS,D,20241104,52.23,53.84,52.1,53.04,1857100 BNT,D,20241104,53.23,54.45,53.23,54.06,22000 BNY,D,20241104,10.69,10.7,10.57,10.63,74100 BOC,D,20241104,14.81,15.04,14.71,14.96,88100 BODI,D,20241104,6.19,6.3199,6,6.27,20100 BOE,D,20241104,11.15,11.185,11,11,254500 BOH,D,20241104,71.84,72.49,71.4,71.65,408600 BOH-A,D,20241104,17.22,17.4,17.15,17.4,12200 BOH-B,D,20241104,26.5001,27.1,26.5001,26.82,37100 BOND,D,20241104,91.65,91.75,91.41,91.44,471400 BOOT,D,20241104,125.53,131.19,125.5,128.67,1027300 BORR,D,20241104,4.22,4.29,4.14,4.19,2723800 BOW,D,20241104,29.38,29.96,29.04,29.68,171400 BOWL,D,20241104,10.32,10.65,10.21,10.38,1666500 BOX,D,20241104,31.65,32.54,31.65,32.5,1225500 BP,D,20241104,29.67,29.95,29.63,29.73,8696200 BPT,D,20241104,1.05,1.07,1.04,1.05,113400 BR,D,20241104,210.77,211.45,209.12,209.64,653900 BRBR,D,20241104,66.68,67.56,66.27,67.52,721800 BRC,D,20241104,71.26,71.91,71.1,71.51,106500 BRCC,D,20241104,3.11,3.22,3.09,3.16,984900 BRDG,D,20241104,10.46,10.72,10.3914,10.62,166000 BRFS,D,20241104,4.51,4.555,4.5,4.52,1987100 BRK.A,D,20241104,676449.5,676678.3,657497.5,664750,2900 BRK.B,D,20241104,450.37,450.7,437.9,442.29,5733100 BRO,D,20241104,104.57,105.48,104.1001,105.45,797200 BROS,D,20241104,33.1,34.2199,32.79,33,2440700 BRSP,D,20241104,5.84,5.9,5.77,5.84,1067500 BRT,D,20241104,16.05,16.32,15.92,16.28,25100 BRW,D,20241104,7.54,7.5544,7.48,7.53,76500 BRX,D,20241104,27.26,28,27.26,27.94,2307000 BSAC,D,20241104,19.9,20.33,19.72,19.73,390300 BSBR,D,20241104,4.69,4.735,4.65,4.65,329400 BSIG,D,20241104,27.33,27.59,27,27.39,169900 BSL,D,20241104,14.18,14.2325,14.1091,14.18,57600 BSM,D,20241104,15,15.5,14.861,14.94,337100 BST,D,20241104,36.05,36.1409,35.82,35.98,65400 BSTZ,D,20241104,20.36,20.4,20.145,20.2,211500 BSX,D,20241104,83.65,85.24,83.55,84.72,5853100 BTA,D,20241104,10.27,10.36,10.2,10.2531,84300 BTCM,D,20241104,2.7,2.73,2.52,2.69,60000 BTE,D,20241104,2.96,3.1,2.96,3.07,14090400 BTI,D,20241104,35.33,35.38,34.955,35.11,2791200 BTO,D,20241104,34.14,34.2,33.5,33.78,36800 BTT,D,20241104,21.31,21.3495,21.165,21.22,95500 BTU,D,20241104,26.57,26.96,26.05,26.33,2581800 BTZ,D,20241104,10.74,10.86,10.74,10.77,276400 BUD,D,20241104,59.3,59.42,58.385,58.55,1600800 BUI,D,20241104,23.2,23.286,23.09,23.17,43300 BUR,D,20241104,13.41,13.53,13.38,13.41,534000 BURL,D,20241104,242.61,248.76,242.21,247.25,775400 BUXX,D,20241104,20.32,20.32,20.2843,20.3,65700 BV,D,20241104,16.61,17.025,16.56,16.84,253100 BVN,D,20241104,12.64,12.87,12.48,12.87,752500 BW,D,20241104,2.3,2.31,2.15,2.22,1008600 BW-A,D,20241104,13.46,13.6,13.06,13.6,14000 BWA,D,20241104,33.68,34.53,33.43,33.45,2652900 BWG,D,20241104,8.49,8.51,8.35,8.42,53300 BWLP,D,20241104,12.6,12.75,12.53,12.53,200100 BWMX,D,20241104,12.7,12.89,12.6,12.69,14800 BWNB,D,20241104,21.9,22.25,21.9,21.9,15400 BWSN,D,20241104,24,24,23.5,23.95,9000 BWXT,D,20241104,120.63,121.58,118.7501,119.68,2363500 BX,D,20241104,167.9,169,166.62,167.04,2383500 BXC,D,20241104,109.36,113.22,109.36,110.02,44600 BXMT,D,20241104,18.27,18.495,18.19,18.38,1253700 BXMX,D,20241104,13.64,13.64,13.53,13.62,114800 BXP,D,20241104,79.02,80.88,78.99,80.33,873000 BXSL,D,20241104,30.59,30.65,30.18,30.39,954100 BY,D,20241104,26.56,26.765,26.15,26.52,118300 BYD,D,20241104,68,69.05,67.732,68.31,571300 BYM,D,20241104,11.47,11.55,11.35,11.365,120200 BYON,D,20241104,6.32,6.57,6.2811,6.34,2575400 BZH,D,20241104,30.97,32.23,30.86,31.24,583900 C,D,20241104,62.99,63.63,62.23,62.35,9419500 C-N,D,20241104,30.38,30.54,30.38,30.39,98800 CAAP,D,20241104,18.4,19.13,18.4,18.78,104800 CABO,D,20241104,363.48,376.46,361.275,364.04,101900 CACI,D,20241104,554.04,558.24,551.8574,553.27,80900 CAD-A,D,20241104,21.88,21.9699,21.85,21.87,6600 CADE,D,20241104,32.94,33.24,32.46,33.02,838000 CAE,D,20241104,17.98,18.39,17.94,18.05,416600 CAF,D,20241104,13.22,13.3157,13.2,13.24,5300 CAG,D,20241104,28.97,29.14,28.755,28.77,3061700 CAH,D,20241104,117.07,117.07,111.85,111.9,4392700 CAL,D,20241104,29.12,29.81,29.09,29.11,558700 CALX,D,20241104,35.49,36.08,34.75,35.14,681200 CANG,D,20241104,2.66,3,2.5,2.8,349700 CAPL,D,20241104,20.74,20.947,20.51,20.54,26500 CARR,D,20241104,72.34,73.6,72.31,72.4,3104600 CARS,D,20241104,16.06,16.14,15.84,15.88,336400 CAT,D,20241104,378.1,381.485,375.3,376.52,1793700 CATO,D,20241104,6.33,6.58,6.09,6.09,65600 CAVA,D,20241104,131.9,133.79,131.05,132.12,1166200 CB,D,20241104,277.99,278.18,275.59,276.08,1993900 CBL,D,20241104,26.31,26.74,26.31,26.7,75100 CBNA,D,20241104,22.6,24.59,21.1,23.06,117500 CBRE,D,20241104,130.3,132.45,130.3,131.54,1083700 CBT,D,20241104,108.8,111.4,108.8,110.09,723300 CBU,D,20241104,60.66,61.79,59.54,60.81,331100 CBZ,D,20241104,69.65,71.28,69.65,71.13,353800 CC,D,20241104,20.39,21.25,19.9,20.58,5529800 CCI,D,20241104,107.49,108.44,107.05,108.36,1975500 CCIA,D,20241104,25.83,25.83,25.83,25.83,500 CCIF,D,20241104,8.2,8.2499,8.11,8.13,224900 CCJ,D,20241104,51.24,51.75,50.16,51.15,4587600 CCK,D,20241104,93.84,94.32,92.94,93.12,588600 CCL,D,20241104,21.8,22.205,21.55,21.91,16784900 CCM,D,20241104,7.89,9.07,7.471,7.8,24200 CCO,D,20241104,1.43,1.47,1.4005,1.41,1428300 CCRD,D,20241104,15.77,16.37,15.77,16,45000 CCS,D,20241104,88.78,92.56,88.78,89.98,234200 CCU,D,20241104,11.1,11.35,11.1,11.23,117900 CCZ,D,20241104,60.8,61.15,60.8,60.93,2200 CDE,D,20241104,6.16,6.24,5.965,6.02,8360300 CDLR,D,20241104,26.91,27.0496,26.57,26.74,27700 CDP,D,20241104,31.87,32.47,31.87,32.47,512000 CDR-B,D,20241104,16.255,16.74,16.235,16.4761,1700 CDR-C,D,20241104,14.35,14.9499,14.35,14.42,5400 CDRE,D,20241104,35.08,35.66,34.82,34.88,97800 CE,D,20241104,126.05,126.36,123.48,123.5,1337400 CEE,D,20241104,10.63,10.91,10.6,10.72,19300 CEIX,D,20241104,109.77,109.935,107.5,108.07,585200 CEPU,D,20241104,11.24,11.58,11.24,11.32,324100 CF,D,20241104,85.12,86.77,84.17,86.41,2170200 CFG,D,20241104,41.82,41.88,41.21,41.59,4769500 CFG-E,D,20241104,21.19,21.62,21.12,21.44,24700 CFG-H,D,20241104,27.01,27.37,27.01,27.28,219800 CFR,D,20241104,125.7,126.09,123.2,124.91,553600 CFR-B,D,20241104,19.95,20.135,19.8201,19.89,6500 CGA,D,20241104,1.98,1.9816,1.93,1.96,1500 CGAU,D,20241104,6.56,6.56,6.33,6.37,980300 CGV,D,20241104,13.12,13.15,13.08,13.08,11200 CHCT,D,20241104,18.44,19.06,18.44,18.67,332000 CHD,D,20241104,103.83,105.305,102.5,102.96,2407500 CHE,D,20241104,530.69,533.88,523.33,525.03,130300 CHGG,D,20241104,1.6,1.805,1.6,1.67,3256400 CHH,D,20241104,145.49,149.75,138.04,140.25,756300 CHM-A,D,20241104,23.9,23.99,23.8174,23.99,1500 CHM-B,D,20241104,24.9,24.9,24.84,24.8628,2500 CHMI,D,20241104,3.26,3.31,3.25,3.25,123000 CHN,D,20241104,12.67,12.71,12.5,12.55,12100 CHPT,D,20241104,1.22,1.37,1.22,1.33,18999400 CHT,D,20241104,37.92,38.2,37.92,38.1,86800 CHWY,D,20241104,28.81,29.65,28.36,28.84,13873600 CI,D,20241104,316.72,317.975,311.4,312.32,1695600 CIA,D,20241104,4.58,4.95,4.58,4.93,159800 CIB,D,20241104,31.7,32,31.61,31.76,100700 CICB,D,20241104,25.5,25.6,25.48,25.52,6900 CIEN,D,20241104,63.96,64.46,63.17,63.24,1131200 CIF,D,20241104,1.74,1.76,1.74,1.745,36400 CIG,D,20241104,1.97,1.99,1.95,1.97,1060000 CIG.C,D,20241104,2.5,2.52,2.5,2.5,1000 CII,D,20241104,19.37,19.47,19.335,19.41,83300 CIM,D,20241104,15,15.09,14.841,14.98,466900 CIM-A,D,20241104,23.93,23.9497,23.83,23.91,5500 CIM-B,D,20241104,25.2,25.34,25.2,25.27,16200 CIM-C,D,20241104,22.96,23.19,22.86,23.15,50500 CIM-D,D,20241104,24.94,25.03,24.93,24.97,26000 CIMN,D,20241104,25.2,25.31,25.2,25.249,6300 CIMO,D,20241104,25.4,25.51,25.16,25.31,38600 CINT,D,20241104,6.69,6.84,6.42,6.55,91900 CIO,D,20241104,5.09,5.23,5.07,5.12,187700 CIO-A,D,20241104,17.45,17.71,17.45,17.5,30700 CION,D,20241104,11.62,11.6745,11.45,11.53,271500 CIVI,D,20241104,49,50.07,48.89,49.48,1328300 CL,D,20241104,93.28,94.22,93.13,93.61,4113700 CLB,D,20241104,18.88,19.49,18.88,19.31,224600 CLBR,D,20241104,10.25,10.27,10.24,10.24,4200 CLCO,D,20241104,9.96,10.05,9.77,9.98,817600 CLD-A,D,20241104,23.64,23.64,23.27,23.27,1500 CLDT,D,20241104,7.89,7.995,7.775,7.8,542400 CLF,D,20241104,13.27,13.34,13.09,13.11,16844900 CLH,D,20241104,234.54,241.12,233.94,237.7,418200 CLPR,D,20241104,5.82,5.82,5.42,5.59,165500 CLS,D,20241104,71.15,73.18,70.72,72.32,2401300 CLVT,D,20241104,6.62,6.695,6.45,6.45,2879900 CLW,D,20241104,26.03,27.1792,24.82,25.22,868600 CLX,D,20241104,163.34,164.03,162.03,162.48,1352000 CM,D,20241104,63.22,63.75,62.94,63.2,633600 CMA,D,20241104,62.78,63.255,62.03,62.39,1338400 CMBT,D,20241104,13.76,13.76,13.36,13.37,96500 CMC,D,20241104,54.14,55.08,53.76,53.96,638600 CMCM,D,20241104,4.4,4.71,4.4,4.7,46600 CMG,D,20241104,58.39,58.4,56.37,56.38,10752300 CMI,D,20241104,329.83,330.38,324.74,325.62,690400 CMP,D,20241104,12.18,12.82,12.1,12.63,443000 CMR-C,D,20241104,26.62,26.62,26.52,26.52,2500 CMR-D,D,20241104,26.72,26.99,26.65,26.765,2500 CMRE,D,20241104,13.85,14.1,13.77,13.87,289500 CMS,D,20241104,68.46,68.58,67.54,68.39,3611100 CMS-B,D,20241104,82.13,82.6675,81.01,81.1001,1200 CMS-C,D,20241104,19.67,19.7713,19.59,19.71,9000 CMSA,D,20241104,24.56,24.8901,24.56,24.775,14400 CMSC,D,20241104,24.66,24.7499,24.62,24.64,14400 CMSD,D,20241104,24.94,24.9628,24.8092,24.92,27300 CMTG,D,20241104,6.32,6.665,6.2701,6.58,397200 CMU,D,20241104,3.56,3.57,3.53,3.56,20500 CNA,D,20241104,47.48,47.995,46.18,46.81,409200 CNC,D,20241104,64,65.4,63.73,63.82,5930100 CNF,D,20241104,1.02,1.08,0.98,1.06,129900 CNH,D,20241104,11.27,11.465,11.085,11.18,12409600 CNI,D,20241104,108.07,109.25,107.54,108,1087400 CNK,D,20241104,29.88,30.08,29.1,29.57,2158600 CNM,D,20241104,43.35,44.23,43.35,43.58,2038200 CNMD,D,20241104,70.94,71.75,68.55,70.47,624600 CNNE,D,20241104,19.48,20.03,19.48,19.94,344600 CNO,D,20241104,35.98,36.3599,35.6537,35.75,803400 CNO-A,D,20241104,21.42,21.8,21.4179,21.8,1800 CNP,D,20241104,28.64,29.11,28.565,29.02,5657100 CNQ,D,20241104,34.42,34.78,34.095,34.25,2969300 CNS,D,20241104,97.36,99.08,96.95,97.96,175200 CNX,D,20241104,33.97,35.11,33.8,34.7,2217700 COD-A,D,20241104,24.35,24.35,24.1515,24.21,3800 COD-B,D,20241104,24.42,24.5396,24.41,24.41,20500 COD-C,D,20241104,24.5,24.64,24.44,24.5,22500 CODI,D,20241104,21.01,21.3,20.96,21.03,199800 COF,D,20241104,163.65,163.76,160.32,161.28,2234600 COF-I,D,20241104,20.75,21.09,20.6317,21.08,74400 COF-J,D,20241104,19.65,20.0417,19.6001,19.99,72900 COF-K,D,20241104,19.38,19.85,19.38,19.85,8600 COF-L,D,20241104,18.3,18.8922,18.22,18.87,126200 COF-N,D,20241104,17.72,18.1,17.64,18.1,46800 COHR,D,20241104,92.3,93.39,90.85,90.91,1536500 COLD,D,20241104,25.44,25.865,25.37,25.81,1544200 COMP,D,20241104,6.41,6.915,6.405,6.66,6896000 CON,D,20241104,19.95,20.31,19.895,20.22,207500 COOK,D,20241104,3.06,3.21,3.05,3.15,76000 COP,D,20241104,109,110.0675,108.72,108.86,5441800 COR,D,20241104,235.21,236.43,233.24,233.89,1036900 COTY,D,20241104,7.55,7.66,7.43,7.47,6774400 COUR,D,20241104,6.88,7.215,6.84,6.98,2088400 CP,D,20241104,77.03,78.365,77.02,78.11,2495300 CPA,D,20241104,97.05,98.4925,96.25,96.36,232400 CPAC,D,20241104,6.55,6.65,6.2,6.29,9000 CPAI,D,20241104,33.75,33.75,33.7431,33.7431,600 CPAY,D,20241104,330.63,333.54,328.7035,329.67,332400 CPF,D,20241104,26.85,27.01,26.1101,26.87,143000 CPK,D,20241104,117.21,118.52,117.04,117.16,57700 CPNG,D,20241104,25.36,25.819,25.27,25.7,6693800 CPRI,D,20241104,20.27,20.57,19.86,20.14,3959400 CPS,D,20241104,14.53,15.4356,14.53,14.79,229700 CPT,D,20241104,114.07,115.99,114,115.91,979200 CQP,D,20241104,48.25,48.99,48.06,48.18,241600 CR,D,20241104,156.39,160.95,156.39,160.13,234100 CRBG,D,20241104,32.13,32.13,31.32,31.55,2569600 CRC,D,20241104,52.4,53.05,52.16,52.86,446400 CRD.A,D,20241104,11.07,11.57,10.9901,11.56,44400 CRD.B,D,20241104,10.75,11.61,10.75,11.34,1100 CRGY,D,20241104,12.31,12.865,12.28,12.53,2457200 CRH,D,20241104,95.19,95.66,94.19,94.45,3337400 CRI,D,20241104,54,55.12,53.44,53.7,1010600 CRK,D,20241104,11.14,11.72,11.14,11.59,2278000 CRL,D,20241104,179.93,185.86,179.93,182.48,519200 CRM,D,20241104,297.99,300.18,292.92,298.01,5108300 CRS,D,20241104,153.74,157.66,152.63,154.23,473700 CRT,D,20241104,9.76,10.3,9.7,10.06,35900 CSAN,D,20241104,8.09,8.43,8.09,8.31,599700 CSL,D,20241104,422.26,428.07,422.2501,425.18,216400 CSR,D,20241104,67.04,68.62,67,68.51,104500 CSTM,D,20241104,11.5,11.5187,11.14,11.19,1587500 CSV,D,20241104,36.88,38.19,36.86,37.54,114200 CTA-A,D,20241104,60.04,60.5,58.58,59.75,3500 CTA-B,D,20241104,77.37,77.37,77.37,77.37,200 CTBB,D,20241104,16.06,17.19,16.06,16.98,88700 CTDD,D,20241104,16.15,17.41,16.15,17.15,39200 CTLT,D,20241104,58.92,59.21,58.52,58.69,1995600 CTO,D,20241104,19.4,19.65,19.32,19.6,382400 CTO-A,D,20241104,24.18,24.21,24.1,24.17,3900 CTOS,D,20241104,4.02,4.225,4.02,4.11,486000 CTRA,D,20241104,22.82,23.23,22.82,23.07,9161200 CTRE,D,20241104,32.74,33,30.62,31.06,6888800 CTRI,D,20241104,18.94,19.515,18.56,18.95,502000 CTS,D,20241104,51.08,51.675,50.86,51.52,139300 CTV,D,20241104,1.93,1.95,1.89,1.93,140100 CTVA,D,20241104,61.06,61.64,60.745,61.21,2578300 CUB-E,D,20241104,25.47,25.85,25.4301,25.75,2600 CUB-F,D,20241104,25.31,25.4,25.18,25.2501,8000 CUBB,D,20241104,20.641,20.641,20.641,20.641,500 CUBE,D,20241104,47.52,48.2,47.33,48,1569800 CUBI,D,20241104,44.9,46.525,44.8399,45.66,468300 CUK,D,20241104,19.87,20.16,19.62,19.96,983200 CULP,D,20241104,5.28,5.38,5.167,5.29,3000 CURB,D,20241104,22.41,23.21,22.41,22.94,589000 CURV,D,20241104,3.52,3.595,3.285,3.57,581300 CUZ,D,20241104,29.98,30.89,29.98,30.82,1831900 CVE,D,20241104,15.97,16.295,15.87,16.21,9120000 CVEO,D,20241104,25.3,25.4,24.1,24.69,137400 CVI,D,20241104,15.97,16.73,15.97,16.44,2204700 CVLG,D,20241104,50.26,51.97,50.26,51.1,49700 CVNA,D,20241104,226.49,229.18,219.71,226.08,3892600 CVS,D,20241104,55.97,56.65,54.65,54.65,11544100 CVX,D,20241104,154.42,154.42,152.6199,153.97,6129900 CW,D,20241104,347.8,353.37,347.35,350.01,247900 CWAN,D,20241104,26.26,26.72,26.16,26.31,1417600 CWE.A,D,20241104,25.74,26.77,25.74,26.5,142300 CWEN,D,20241104,27.66,28.47,27.66,28.2,1062400 CWH,D,20241104,20,20.7,19.99,20.58,5480900 CWK,D,20241104,12.97,13.335,12.97,13.14,1814100 CWT,D,20241104,50,50.035,49.26,49.73,350000 CX,D,20241104,5.24,5.33,5.155,5.17,8867000 CXE,D,20241104,3.83,3.85,3.81,3.82,40000 CXH,D,20241104,8.16,8.2,8.11,8.1499,14000 CXM,D,20241104,7.55,7.705,7.54,7.6,2925000 CXT,D,20241104,53.59,54.2,52.89,53.35,298100 CXW,D,20241104,13.19,13.25,12.66,13.19,2388900 CYD,D,20241104,11.41,11.8,10.95,10.98,17300 CYH,D,20241104,4.21,4.4,4.2,4.38,1381300 D,D,20241104,58.4,58.55,57.265,57.62,6337700 DAC,D,20241104,81.95,82.58,81.34,81.75,73600 DAL,D,20241104,57.82,58.12,56.81,56.89,7959800 DAN,D,20241104,7.87,8,7.68,7.72,1893700 DAO,D,20241104,5.29,5.3,4.92,4.94,82100 DAR,D,20241104,39.69,40.39,39.62,39.8,1681100 DAVA,D,20241104,23.77,24.1951,23.42,23.97,535200 DAY,D,20241104,75.37,76.3,74.87,75.4,2910700 DB,D,20241104,17.27,17.27,17.065,17.12,1967200 DBD,D,20241104,46.46,47.01,45.85,46.93,135100 DBI,D,20241104,5.06,5.17,5.0273,5.12,1434200 DBL,D,20241104,15.4,15.44,15.3494,15.36,42800 DBR-H,D,20241104,25.01,25.21,25.01,25.01,3700 DBR-I,D,20241104,24.91,25.2346,24.86,25.02,4900 DBR-J,D,20241104,24.94,24.97,24.77,24.82,15700 DBRG,D,20241104,13.41,13.5,12.5,12.57,4577300 DCF,D,20241104,9.21,9.23,9.18,9.22,35600 DCI,D,20241104,73.77,74.61,73.77,74.37,352500 DCO,D,20241104,59.23,60.48,59.23,59.78,34800 DD,D,20241104,82.69,83.25,81.35,81.85,2680800 DDD,D,20241104,3.35,3.51,3.29,3.34,1891700 DDL,D,20241104,3.75,3.895,3.58,3.76,1562600 DDS,D,20241104,371.18,386.035,369.18,380.95,120700 DDT,D,20241104,25.87,25.94,25.81,25.94,5300 DE,D,20241104,400.42,406.86,399.5141,401.68,801900 DEA,D,20241104,13.32,13.61,13.32,13.48,889100 DEC,D,20241104,12.05,12.22,11.99,12.02,159300 DECK,D,20241104,158.09,164.35,158.0401,162.26,1950100 DEI,D,20241104,17.5,18.07,17.5,18,1682300 DELL,D,20241104,132.82,135.71,129.7,129.85,10608700 DEO,D,20241104,125.12,125.4692,123.56,123.57,624300 DESP,D,20241104,14.39,14.63,14.195,14.31,593200 DFH,D,20241104,30.9,32.1,30.72,30.96,340500 DFIN,D,20241104,56.46,57.65,56.1142,56.91,320200 DFP,D,20241104,20.41,20.4499,20.29,20.36,89300 DFS,D,20241104,151.67,151.67,147.65,149.14,1252100 DG,D,20241104,82.31,84.39,81.76,82,4571000 DGX,D,20241104,155.37,156.24,154,154.33,554800 DHF,D,20241104,2.57,2.6,2.57,2.57,214000 DHI,D,20241104,169.31,175.6,169.065,170.74,3411600 DHR,D,20241104,248.78,251.47,245.99,247.18,1836400 DHT,D,20241104,10.24,10.3,10.09,10.11,957600 DHX,D,20241104,1.7,1.76,1.63,1.68,59700 DIAX,D,20241104,14.7,14.83,14.56,14.65,65200 DIN,D,20241104,30.08,30.78,29.62,29.85,827600 DINO,D,20241104,38.8,39.8999,38.8,39.01,1757100 DIS,D,20241104,95.82,96.0188,95.03,95.79,6088000 DIVY,D,20241104,26.25,26.25,26.03,26.0562,2100 DK,D,20241104,15.54,16.21,15.495,15.86,783000 DKL,D,20241104,39.31,39.48,38.82,38.88,140700 DKS,D,20241104,194.18,199.5,194.08,196.73,695800 DLB,D,20241104,73.73,74.455,73.27,73.39,183300 DLN-A,D,20241104,25.75,25.75,25.48,25.55,7400 DLN-B,D,20241104,26.39,26.7299,26.39,26.56,2600 DLNG,D,20241104,3.74,3.83,3.72,3.81,20500 DLR,D,20241104,175.94,177.49,175.06,177.32,1269900 DLR-J,D,20241104,23.53,23.68,23.515,23.65,21000 DLR-K,D,20241104,25.005,25.1082,25.005,25.02,9000 DLR-L,D,20241104,23.21,23.59,23.21,23.4,15200 DLX,D,20241104,18.8,19.11,18.77,18.78,181700 DLY,D,20241104,16.25,16.2696,16,16,287100 DM,D,20241104,4.9,4.93,4.9,4.92,107600 DMA,D,20241104,8.6883,8.6883,8.6,8.66,17200 DMB,D,20241104,10.7,10.765,10.68,10.68,43700 DMO,D,20241104,12.05,12.1177,12.05,12.08,19500 DNA,D,20241104,7.72,7.89,7.43,7.63,687900 DNB,D,20241104,11.93,12.1,11.87,12,11309100 DNMR,D,20241104,0.33,0.333,0.299,0.3156,1101000 DNOW,D,20241104,11.7,11.98,11.68,11.87,558100 DNP,D,20241104,9.3,9.3499,9.1,9.18,692300 DOC,D,20241104,21.76,22.125,21.73,21.99,4254200 DOCN,D,20241104,38.3,38.51,35.12,35.33,3442600 DOCS,D,20241104,42.29,42.84,41.7,41.82,1158200 DOLE,D,20241104,16.05,16.265,16.02,16.22,311800 DOUG,D,20241104,2.03,2.06,1.9,2.04,560600 DOV,D,20241104,188.94,191.75,188.545,189.16,523300 DOW,D,20241104,48.3,48.68,47.4425,47.95,14634300 DPG,D,20241104,11.2,11.2636,11.1101,11.18,110900 DPZ,D,20241104,425.88,431.84,425,429.98,637600 DQ,D,20241104,23.29,24.29,23.15,23.41,983200 DRD,D,20241104,11.83,11.85,11.52,11.61,188900 DRH,D,20241104,8.6,8.81,8.6,8.7,1453200 DRH-A,D,20241104,25.84,25.95,25.7601,25.95,1000 DRI,D,20241104,159.22,160.23,157.89,158.77,813400 DRLL,D,20241104,28.29,28.6099,28.28,28.47,45200 DSL,D,20241104,12.7,12.715,12.58,12.6,644400 DSM,D,20241104,6.04,6.06,6,6.03,89800 DSMC,D,20241104,34.95,35.42,34.95,35.1795,17200 DSTX,D,20241104,24.4285,24.4285,24.4285,24.4285,200 DSU,D,20241104,10.92,10.95,10.8,10.8,169800 DSX,D,20241104,2.23,2.255,2.2,2.23,719000 DSX-B,D,20241104,26.54,26.54,26.5074,26.5074,800 DSX.W,D,20241104,0.221,0.2299,0.1988,0.204,188300 DT,D,20241104,54.15,54.92,53.63,54.56,2316700 DTB,D,20241104,20.15,20.25,19.9501,20.1,10900 DTC,D,20241104,1.23,1.38,1.23,1.37,204900 DTE,D,20241104,121.04,122.01,120.26,121.63,911300 DTF,D,20241104,11.28,11.35,11.28,11.35,1200 DTG,D,20241104,20.32,20.48,20.2875,20.34,10900 DTM,D,20241104,89.24,89.93,88.74,89.87,480300 DTW,D,20241104,23.48,23.64,23.35,23.64,73300 DUK,D,20241104,112.68,113.125,112.07,112.52,3050000 DUK-A,D,20241104,25.16,25.279,25.1432,25.18,42200 DUKB,D,20241104,24.94,25.14,24.93,24.99,25500 DV,D,20241104,17.12,17.77,17.12,17.52,1697100 DVA,D,20241104,141.5,145.78,141.5,144.94,824600 DVN,D,20241104,38.68,39.42,38.51,39.15,7877000 DX,D,20241104,12.15,12.305,12.13,12.21,2068400 DX-C,D,20241104,25.5,25.5,25.43,25.4338,7200 DXC,D,20241104,19.95,20.52,19.92,20.5,775900 DXYZ,D,20241104,11.2,11.34,10.9,10.91,129900 DY,D,20241104,174.64,178.54,174.485,175.94,245500 E,D,20241104,30.58,30.71,30.37,30.38,206300 EAF,D,20241104,1.88,2.01,1.79,1.83,1629800 EAI,D,20241104,22.41,22.5781,22.41,22.48,10400 EARN,D,20241104,6.45,6.45,6.36,6.39,364200 EAT,D,20241104,104.92,108.5,103.82,107.94,1361800 EB,D,20241104,3.35,3.44,3.27,3.28,1478400 EBF,D,20241104,20.25,20.415,20.15,20.19,138700 EBR,D,20241104,6.47,6.59,6.47,6.52,855100 EBR.B,D,20241104,7.18,7.29,7.02,7.15,26700 EBS,D,20241104,9,9.2344,8.66,8.77,1043600 EC,D,20241104,7.74,7.765,7.6,7.61,1980800 ECAT,D,20241104,17.21,17.28,16.93,16.95,288600 ECC,D,20241104,9.74,9.74,9.5901,9.62,1155000 ECC-D,D,20241104,19.93,19.99,19.84,19.98,52200 ECCC,D,20241104,23.36,23.3687,23.1,23.24,6000 ECCF,D,20241104,24.93,24.93,24.8,24.8,9000 ECCV,D,20241104,22.96,22.96,22.96,22.96,2000 ECCW,D,20241104,24.62,24.62,24.3101,24.5162,2200 ECCX,D,20241104,24.71,24.8282,24.7001,24.8282,3200 ECG,D,20241104,51.12,55.82,50,53.7,1307800 ECL,D,20241104,246.32,246.77,242.4975,244.5,1027200 ECO,D,20241104,25.85,26.03,25.56,25.61,158500 ECVT,D,20241104,7.63,7.84,7.455,7.63,1289100 ED,D,20241104,99.49,100.54,98.2,99.15,2088300 EDD,D,20241104,4.73,4.7499,4.65,4.69,403000 EDF,D,20241104,5.05,5.1739,5.04,5.05,133900 EDN,D,20241104,31.11,32.2953,30.74,31.5,242300 EDR,D,20241104,29.47,29.51,28.98,28.99,1339100 EDU,D,20241104,63.54,64.71,62.39,62.4,1288300 EE,D,20241104,24.18,24.3891,23.5,23.52,351800 EEA,D,20241104,8.84,8.89,8.7056,8.87,4700 EEX,D,20241104,4.09,4.376,4.09,4.24,194500 EFC,D,20241104,11.97,12.05,11.91,11.92,831800 EFC-A,D,20241104,25.222,25.25,25.1,25.1229,2800 EFC-B,D,20241104,22.69,22.69,22.4,22.4,12600 EFC-C,D,20241104,25.5,25.5,25.5,25.5,600 EFC-D,D,20241104,22.71,22.71,22.71,22.71,200 EFC-E,D,20241104,25.43,25.47,25.43,25.4564,1400 EFR,D,20241104,12.77,12.7781,12.7,12.74,67400 EFT,D,20241104,13.08,13.085,12.99,13.06,56800 EFX,D,20241104,264.99,268.205,263.99,264.69,787600 EFXT,D,20241104,6.67,6.89,6.63,6.87,170600 EG,D,20241104,351,352.74,346.785,347.75,373100 EGF,D,20241104,9.59,9.66,9.59,9.66,200 EGO,D,20241104,16.34,16.79,16.19,16.46,1994000 EGP,D,20241104,171.11,172.775,169.795,170.86,252000 EGY,D,20241104,5.27,5.46,5.24,5.37,600000 EHAB,D,20241104,7.28,7.695,7.25,7.63,466800 EHC,D,20241104,98.91,100.84,98.91,100.23,867700 EHI,D,20241104,6.73,6.73,6.67,6.7,164000 EIC,D,20241104,15.99,16.02,15.9,15.96,130600 EICA,D,20241104,23.8,23.8,23.79,23.79,500 EICB,D,20241104,24.84,24.91,24.82,24.85,11900 EICC,D,20241104,25.07,25.07,24.98,25.01,19300 EIG,D,20241104,47.64,48.53,47.635,47.8,96400 EIIA,D,20241104,24.9,24.95,24.86,24.92,15600 EIX,D,20241104,80.93,81.34,80.2,81,2914500 EL,D,20241104,67.28,68.45,66.18,66.45,6304800 ELAN,D,20241104,12.6,12.83,12.5,12.56,3256900 ELC,D,20241104,22.36,22.45,22.36,22.44,18400 ELF,D,20241104,103.63,107.67,103.63,103.89,1861500 ELME,D,20241104,16.49,16.77,16.465,16.7,428600 ELP,D,20241104,6.68,6.75,6.65,6.69,248000 ELPC,D,20241104,5.87,5.945,5.87,5.9,5400 ELS,D,20241104,69.54,69.91,68.7,69.42,862300 ELV,D,20241104,415,419.61,413.6214,417.86,1931000 EMD,D,20241104,9.69,9.8,9.65,9.65,251200 EME,D,20241104,450.7,468.59,450.6739,461.5,394000 EMF,D,20241104,13.09,13.17,13.05,13.07,24700 EMN,D,20241104,101.87,102.385,99.93,100.05,1196600 EMO,D,20241104,42.72,43.62,42.72,43.49,30600 EMP,D,20241104,22.51,22.6997,22.45,22.66,4900 EMR,D,20241104,107.75,110.76,107.46,109.81,3434100 ENB,D,20241104,40.55,41.05,40.52,40.83,5882800 ENFN,D,20241104,9.12,9.18,8.66,8.72,1080800 ENIC,D,20241104,2.73,2.825,2.71,2.77,256800 ENJ,D,20241104,23.4,23.62,23.252,23.42,3500 ENLC,D,20241104,14.73,14.96,14.73,14.94,2361900 ENO,D,20241104,24.2,24.2,23.92,23.9739,2400 ENOV,D,20241104,42.51,43.67,42.51,43.03,1022600 ENR,D,20241104,32.58,32.72,32.44,32.61,398100 ENS,D,20241104,96.73,99.245,96.6,97.3,242700 ENV,D,20241104,62.79,62.86,62.78,62.79,633000 ENVA,D,20241104,87.72,91.005,87.16,89.33,238900 ENZ,D,20241104,1.13,1.145,1.09,1.13,280200 EOD,D,20241104,4.84,4.86,4.81,4.82,77600 EOG,D,20241104,122.03,123.45,121.51,122.93,1702000 EOI,D,20241104,20.19,20.25,20.01,20.01,51700 EOS,D,20241104,22.17,22.2707,22.06,22.07,79600 EOT,D,20241104,17.56,17.6468,17.5,17.57,63600 EP-C,D,20241104,47.91,48.4038,47.91,48.4038,700 EPAC,D,20241104,44.4,45.79,44.265,45.44,429500 EPAM,D,20241104,189.02,191.31,187.64,189.3,493200 EPC,D,20241104,35.07,35.33,34.83,34.85,330800 EPD,D,20241104,28.85,29.21,28.83,29.13,4465200 EPR,D,20241104,44.94,45.75,44.94,45.3,404500 EPR-C,D,20241104,21,21.29,21,21.16,7000 EPR-E,D,20241104,29.4,29.87,29.4,29.78,4800 EPR-G,D,20241104,21.24,21.96,21.24,21.44,3000 EPRT,D,20241104,31.68,32.145,31.5,31.71,1335900 EQBK,D,20241104,42.09,42.53,41.485,41.97,18100 EQC,D,20241104,19.85,19.9,19.81,19.86,1085000 EQC-D,D,20241104,25,25.02,24.99,25.0155,6800 EQH,D,20241104,45.25,45.27,44.75,45,3752900 EQH-A,D,20241104,22.81,23.17,22.81,23.03,56800 EQH-C,D,20241104,19.03,19.18,18.925,19.16,9600 EQNR,D,20241104,23.79,23.93,23.445,23.56,5604300 EQR,D,20241104,69.36,70.22,69.205,70.22,1565900 EQS,D,20241104,1.33,1.3622,1.32,1.32,400 EQT,D,20241104,35.7,37.28,35.6,36.8,6788700 EQV,D,20241104,9.93,9.93,9.93,9.93,16600 EQV.U,D,20241104,9.9883,9.9883,9.9883,9.9883,700 ERJ,D,20241104,34.02,34.36,33.84,33.86,1017800 ERO,D,20241104,18.61,18.86,17.74,17.79,399200 ES,D,20241104,63.43,64.16,63.02,63.4,2063600 ESAB,D,20241104,124.06,125.38,122.2628,122.51,219800 ESE,D,20241104,127.5,130.03,127.5,128.21,62400 ESI,D,20241104,27.21,27.57,27.2,27.41,1100300 ESNT,D,20241104,54.01,54.99,53.94,54.11,1488200 ESRT,D,20241104,10.45,10.72,10.435,10.69,1047000 ESS,D,20241104,275.71,280.71,275.6001,280.61,361400 ESTC,D,20241104,80.25,80.71,79.3,79.63,795100 ET,D,20241104,16.48,16.5957,16.47,16.51,13829800 ET-I,D,20241104,11.66,11.74,11.66,11.695,12300 ETB,D,20241104,14.35,14.35,14.2588,14.32,29500 ETD,D,20241104,27.91,28.36,27.885,28.15,217500 ETG,D,20241104,18.74,18.8253,18.64,18.75,111500 ETI.P,D,20241104,24.25,24.78,24.25,24.5,1500 ETJ,D,20241104,9.15,9.17,9.0675,9.1,187600 ETN,D,20241104,332.5,335.51,330.81,331.13,1943200 ETO,D,20241104,25.37,25.58,25.37,25.51,18000 ETR,D,20241104,144.17,144.71,140.43,142.43,2966900 ETV,D,20241104,13.7,13.75,13.61,13.69,172900 ETW,D,20241104,8.42,8.43,8.36,8.4,261400 ETW.W,D,20241104,0.07,0.0725,0.07,0.0725,600 ETWO,D,20241104,3,3.01,2.93,2.94,3989000 ETX,D,20241104,18.68,18.7233,18.53,18.56,31700 ETY,D,20241104,14.48,14.55,14.38,14.39,182400 EVC,D,20241104,2.3,2.355,2.2829,2.3,114300 EVE.T,D,20241104,0.16,0.16,0.15,0.15,5100 EVEX,D,20241104,3.03,3.03,2.7,2.73,161200 EVF,D,20241104,6.24,6.24,6.2,6.2228,36400 EVG,D,20241104,11.35,11.35,11.2208,11.26,31500 EVH,D,20241104,23.44,24.215,23.34,23.36,1205700 EVN,D,20241104,10.45,10.52,10.4,10.41,132000 EVR,D,20241104,267.62,267.62,260.63,263.76,325100 EVRI,D,20241104,13.33,13.35,13.3,13.32,717500 EVT,D,20241104,24.12,24.19,23.9501,24.05,90500 EVT.W,D,20241104,0.023,0.024,0.023,0.024,2700 EVTC,D,20241104,32.64,33.16,32.64,33.02,324200 EVTL,D,20241104,4.96,4.99,4.45,4.49,70300 EVTR,D,20241104,50.42,50.5,50.3403,50.42,305000 EW,D,20241104,67.62,67.84,66.18,66.47,3970700 EXG,D,20241104,8.34,8.3857,8.305,8.35,383300 EXK,D,20241104,4.9,4.9,4.7,4.77,5953400 EXP,D,20241104,285.76,292.16,285.76,288.25,155200 EXPD,D,20241104,119.37,120.91,119.37,120.39,1668000 EXR,D,20241104,162.1,163.73,161.12,163.52,1162200 EXTO,D,20241104,4.07,4.25,3.98,4.25,22700 F,D,20241104,10.23,10.57,10.23,10.36,55323800 F-B,D,20241104,24.98,25.24,24.98,25.1795,14900 F-C,D,20241104,24.5,24.7,24.5,24.69,40800 F-D,D,20241104,25.23,25.44,25.08,25.08,31500 FAF,D,20241104,62.93,63.5,62.355,62.55,402200 FBIN,D,20241104,83.89,85.68,83.47,84.12,985100 FBK,D,20241104,48.42,48.535,47.73,48.03,198900 FBMS,D,20241104,32.92,33.03,32.29,32.79,118200 FBP,D,20241104,19.16,19.32,18.87,19.14,718300 FBR-E,D,20241104,23.2,23.3,23.2,23.24,10400 FBRT,D,20241104,13,13.0673,12.89,12.95,309800 FC,D,20241104,39.52,40.29,39.52,40.18,20700 FCF,D,20241104,16.35,16.43,16.13,16.27,421400 FCN,D,20241104,198.49,199.9525,197.62,199.5,220900 FCPT,D,20241104,27.46,28.06,27.46,27.72,476600 FCRX,D,20241104,24.4,24.5,24.4,24.5,2400 FCT,D,20241104,10.29,10.3,10.1606,10.2,107200 FCX,D,20241104,45.97,46.725,45.6269,46.27,9147800 FDP,D,20241104,31.78,33.32,31.78,33.03,294600 FDS,D,20241104,457.94,461.96,454.265,461.81,219300 FDX,D,20241104,274,274.98,270.69,271.18,1020100 FE,D,20241104,41.59,41.86,41.34,41.55,2475000 FEDU,D,20241104,11.87,11.87,10.9,11.5,13700 FENG,D,20241104,2.88,2.88,2.72,2.72,5300 FERG,D,20241104,197.58,201.59,197.07,198.14,1332300 FET,D,20241104,13.9,15.06,13.86,14.84,41300 FF,D,20241104,6,6.11,5.995,6.02,268300 FFA,D,20241104,19.91,20.0529,19.8408,19.86,17200 FFC,D,20241104,15.91,16,15.8466,15.905,92800 FFWM,D,20241104,6.64,6.67,6.44,6.47,532400 FG,D,20241104,40.28,40.67,40.03,40.47,53300 FGB,D,20241104,4.11,4.115,4.05,4.06,91100 FGN,D,20241104,27.16,27.17,27.01,27.09,8500 FHI,D,20241104,40.38,40.485,39.57,40.02,525500 FHN,D,20241104,17.24,17.24,16.9,16.99,4811600 FHN-B,D,20241104,25.14,25.15,25.1,25.1,9300 FHN-C,D,20241104,25.04,25.05,25.04,25.0499,600 FHN-E,D,20241104,24.7653,24.93,24.7653,24.81,1400 FHN-F,D,20241104,20.07,20.18,20.07,20.18,1900 FI,D,20241104,202.45,202.96,200.3,200.82,2026600 FICO,D,20241104,1986.3,1999.62,1978.395,1990.94,139500 FIGS,D,20241104,6.19,6.34,6.125,6.21,1480300 FIHL,D,20241104,16.95,17.18,16.95,16.98,346700 FINS,D,20241104,13.01,13.1,12.92,12.98,60500 FINV,D,20241104,5.98,6.13,5.94,6.1,347800 FIS,D,20241104,88,91.98,87.68,89.7,6372400 FIX,D,20241104,389.78,397,388.1,390.38,284900 FL,D,20241104,24.47,25.205,23.94,24.48,3621300 FLC,D,20241104,16.83,16.91,16.8,16.86,18900 FLG,D,20241104,10.39,10.65,10.02,10.41,5403400 FLG-A,D,20241104,21.16,21.3483,20.5575,21.26,14100 FLG-U,D,20241104,40.03,40.24,39.0925,39.23,4100 FLNG,D,20241104,24.23,24.23,23.02,23.02,673800 FLO,D,20241104,22.2,22.31,21.995,22.23,1102100 FLR,D,20241104,52.56,53.47,52.08,52.81,1637500 FLS,D,20241104,53.47,54.75,53.41,53.74,911700 FLUT,D,20241104,230.37,231.43,227.03,227.13,843200 FLXR,D,20241104,38.81,38.82,38.71,38.76,70000 FMC,D,20241104,63.87,64.725,63.13,63.45,1100700 FMN,D,20241104,11.35,11.39,11.3,11.32,26300 FMS,D,20241104,20.13,20.13,19.86,20.05,399500 FMX,D,20241104,96.75,98.33,96.51,97.61,868400 FMY,D,20241104,12.09,12.09,11.87,12,14600 FN,D,20241104,242.6,248.0525,239.09,239.61,775200 FNA,D,20241104,5.63,6.29,5.62,6.06,651400 FNB,D,20241104,14.39,14.43,14.22,14.29,2464000 FND,D,20241104,103.45,109.895,103.245,109.49,2151600 FNF,D,20241104,58.93,59.59,58.84,58.96,1043600 FNV,D,20241104,132.05,132.49,130.39,132.01,366100 FOA,D,20241104,12.23,13.28,12.09,12.85,24900 FOF,D,20241104,12.79,12.8427,12.6443,12.65,51400 FOR,D,20241104,31.12,32.09,31.12,31.37,64400 FOUR,D,20241104,90.6,91.785,90.015,90.18,713200 FPF,D,20241104,18.65,18.69,18.52,18.57,230400 FPH,D,20241104,4.05,4.125,4.045,4.07,125400 FPI,D,20241104,11.6,12.075,11.6,11.85,582800 FR,D,20241104,52.71,53.2,52.315,52.59,671100 FRA,D,20241104,13.93,13.99,13.83,13.89,123300 FRE.W,D,20241104,0.0512,0.0638,0.051,0.0638,51400 FREY,D,20241104,1,1.03,1,1.03,828600 FRGE,D,20241104,1.13,1.16,1.11,1.15,401500 FRO,D,20241104,19.13,19.37,19.045,19.13,3086500 FRT,D,20241104,110.5,111.58,110.24,111.42,745900 FRT-C,D,20241104,22.3526,22.6814,22.3526,22.45,2400 FSCO,D,20241104,6.7,6.7,6.6,6.62,495200 FSK,D,20241104,20.13,20.14,19.95,20.04,1140800 FSLY,D,20241104,7.16,7.21,6.91,7.09,2873900 FSM,D,20241104,4.87,4.9499,4.78,4.8,5310000 FSS,D,20241104,81.51,82.14,80.9,81.56,898300 FT,D,20241104,7.47,7.5199,7.4,7.42,31200 FTHY,D,20241104,14.55,14.568,14.4205,14.45,130600 FTI,D,20241104,26.42,26.82,26.36,26.39,1677100 FTK,D,20241104,5.1,5.27,5,5,167000 FTS,D,20241104,42.73,43.03,42.385,42.57,1049500 FTV,D,20241104,71.37,71.74,70.81,71.16,3313600 FTWO,D,20241104,30.61,30.91,30.3,30.43,42300 FUBO,D,20241104,1.5,1.51,1.42,1.45,11756100 FUL,D,20241104,73.09,74.24,73.04,73.49,239000 FUN,D,20241104,40.12,41.86,40.02,41.61,1815600 FVR,D,20241104,18.75,19.03,18.7,18.85,118000 FVRR,D,20241104,28.95,29.98,28.12,28.16,850700 FXED,D,20241104,18.8,18.8,18.72,18.7712,4100 G,D,20241104,38.41,39.06,38.33,38.78,1069800 GAB,D,20241104,5.4,5.4,5.33,5.36,928400 GAB-G,D,20241104,23.6998,23.72,23.3,23.6731,1200 GAB-H,D,20241104,23.48,23.5,23.48,23.49,2800 GAB-K,D,20241104,23.4,23.51,23.4,23.51,600 GAM,D,20241104,52.63,52.75,52.415,52.56,22600 GAM-B,D,20241104,26.15,26.17,26.0401,26.1694,8300 GAP,D,20241104,20.82,21.79,20.725,21.61,4967000 GATO,D,20241104,18.18,18.28,17.46,17.6,419600 GATX,D,20241104,137.89,140.17,137.89,139.22,103700 GB,D,20241104,5.56,5.755,5.455,5.53,40600 GB.W,D,20241104,0.0352,0.0699,0.035,0.0699,11300 GBAB,D,20241104,16.64,16.6466,16.36,16.45,125100 GBCI,D,20241104,51.23,51.5,50.65,50.94,435900 GBLI,D,20241104,33.75,34,33.75,33.98,800 GBTG,D,20241104,7.82,7.85,7.64,7.68,599800 GBX,D,20241104,58.35,59.98,58.35,59.17,256600 GCI,D,20241104,4.68,5.14,4.68,4.87,2314000 GCO,D,20241104,24.95,26.53,24.95,26.14,162300 GCT.W,D,20241104,0.0725,0.08,0.0725,0.075,11300 GCTS,D,20241104,2.55,2.76,2.51,2.54,170000 GCV,D,20241104,3.67,3.75,3.6671,3.72,90200 GD,D,20241104,293.62,295.5573,292.35,293.6,1056100 GDDY,D,20241104,163.35,165.71,161.43,165.51,1299400 GDIV,D,20241104,15.1,15.1101,15.06,15.0687,32700 GDL,D,20241104,8.13,8.18,8.1101,8.155,28700 GDO,D,20241104,11.88,11.95,11.84,11.85,27900 GDOT,D,20241104,11.17,11.49,11.16,11.46,372700 GDV,D,20241104,24.1,24.1796,23.97,23.97,98100 GDV-H,D,20241104,24.6811,24.73,24.6811,24.7191,1800 GDV-K,D,20241104,20.5,20.5,20.23,20.24,5500 GE,D,20241104,172.3,174.68,171.45,171.76,4197400 GEF,D,20241104,62.74,63.785,62.31,62.38,100500 GEF.B,D,20241104,67,68.635,66.85,67,4100 GEL,D,20241104,11,11,10.73,10.8,963200 GENI,D,20241104,6.85,6.92,6.74,6.74,1186400 GEO,D,20241104,14.3,14.3,13.59,14.18,5533700 GES,D,20241104,17,17.45,17,17.15,933000 GETY,D,20241104,4.04,4.13,4,4.01,244300 GEV,D,20241104,298,301.5,292.54,295.46,2070400 GF,D,20241104,8.51,8.5104,8.44,8.47,14400 GFF,D,20241104,63.17,64.7,63.17,63.53,270900 GFI,D,20241104,16.27,16.445,16.115,16.17,1619700 GFL,D,20241104,41.62,41.79,41.21,41.36,900100 GFR,D,20241104,7.03,7.49,6.96,7.46,262000 GGB,D,20241104,3.15,3.16,3.1,3.11,18393100 GGG,D,20241104,82.66,83.855,82.56,83.24,553300 GGT,D,20241104,4.61,4.7171,4.6,4.68,173200 GGT-E,D,20241104,23.3,23.6,23.27,23.6,1900 GGT-G,D,20241104,23.5775,23.5775,23.12,23.12,2000 GGZ,D,20241104,12.17,12.2258,12.11,12.12,8400 GHC,D,20241104,846.05,847.8,844.15,844.26,14200 GHG,D,20241104,2.83,2.85,2.79,2.85,5200 GHI,D,20241104,12.21,12.4,12.06,12.1,56300 GHLD,D,20241104,14,14.6,14,14.55,7900 GHM,D,20241104,27.93,28.75,27.41,28.31,58800 GHY,D,20241104,12.64,12.66,12.4819,12.5,134900 GIB,D,20241104,111.42,112.39,111.42,111.91,118300 GIC,D,20241104,26.81,27.41,26.51,26.52,108200 GIL,D,20241104,49.74,50.12,48.87,49.12,675600 GIS,D,20241104,68.23,68.63,67.95,68.09,2851900 GJT,D,20241104,22.895,22.895,22.895,22.895,200 GKOS,D,20241104,130.4,133.775,128.96,131.38,815500 GL,D,20241104,104.29,105.1,103.14,103.49,470000 GL-D,D,20241104,17.73,18.1299,17.66,17.85,16500 GLO-A,D,20241104,25.51,25.7592,25.49,25.7592,3400 GLO-B,D,20241104,25.45,25.46,25.37,25.37,5700 GLO-C,D,20241104,25.21,25.21,25.11,25.2,5800 GLOB,D,20241104,211.08,214.17,209.63,212.01,281500 GLP,D,20241104,47,47,46.59,46.7,118200 GLP-B,D,20241104,25.98,25.98,25.86,25.91,5000 GLT,D,20241104,21.03,22.8,20.0686,21.05,339300 GLW,D,20241104,48.4,48.46,46.92,47.02,4309500 GM,D,20241104,50.99,52.7712,50.99,51.8,9778500 GME,D,20241104,22.2,22.65,21.8823,22.33,4300100 GMED,D,20241104,74.77,75.81,74.21,74.72,713100 GMR-A,D,20241104,25.55,25.975,25.3,25.3,2100 GMRE,D,20241104,9,9.175,9,9.1,248700 GMS,D,20241104,90.86,93.045,90.86,91.61,206900 GNE,D,20241104,15.45,15.48,15.23,15.33,38400 GNK,D,20241104,16,16.11,15.92,16.01,469700 GNL,D,20241104,7.66,7.805,7.6401,7.66,939500 GNL-A,D,20241104,22.93,22.93,22.7,22.75,8700 GNL-B,D,20241104,21.33,21.33,21.12,21.25,13000 GNL-D,D,20241104,22.65,22.98,22.6,22.69,9700 GNL-E,D,20241104,22.9,22.9,22.2,22.25,2200 GNRC,D,20241104,168.07,171.86,168.0007,170.74,768800 GNT,D,20241104,5.83,5.86,5.79,5.84,24800 GNT-A,D,20241104,23.11,23.33,23.11,23.16,600 GNTY,D,20241104,32.53,32.66,32.04,32.6,8500 GNW,D,20241104,6.54,6.605,6.51,6.52,2714700 GOF,D,20241104,15.76,15.78,15.68,15.77,812600 GOLD,D,20241104,19.14,19.21,18.81,18.9,17086800 GOLF,D,20241104,62.16,63.1,62.06,62.67,298200 GOOS,D,20241104,9.69,9.81,9.6,9.7,940000 GOTU,D,20241104,3.12,3.19,3.075,3.08,782900 GPC,D,20241104,114.01,116.795,113.975,116.05,1216400 GPI,D,20241104,359.77,369.11,359.77,368.18,116700 GPJA,D,20241104,23.33,23.5458,23.33,23.48,27700 GPK,D,20241104,28.24,28.63,27.77,27.8,2480900 GPM-A,D,20241104,16.85,16.85,16.6501,16.77,6000 GPMT,D,20241104,2.95,3.045,2.9199,3.01,336300 GPN,D,20241104,104.93,107.12,104.76,105.15,4156300 GPOR,D,20241104,137.99,140.255,136.7,138.76,160700 GPRK,D,20241104,7.83,8.13,7.83,7.95,225100 GRB-A,D,20241104,23.85,24,23.85,24,2300 GRBK,D,20241104,68.25,71.3874,68.25,70.09,496000 GRC,D,20241104,37.31,38.37,37.31,37.88,61300 GRDN,D,20241104,18.49,19.3599,18.455,18.64,56700 GRMN,D,20241104,197.07,200.88,196.39,200.24,937000 GRND,D,20241104,13.35,13.6499,13.305,13.45,292000 GRNT,D,20241104,5.8,6.005,5.8,5.96,296700 GROV,D,20241104,1.28,1.34,1.265,1.3,67300 GRP.U,D,20241104,53.93,54.545,48.52,53.43,18400 GRW,D,20241104,36.69,36.76,36.63,36.71,9900 GRX,D,20241104,10.32,10.4999,10.32,10.38,22600 GS,D,20241104,518,518.05,510.51,511.47,1798000 GS-A,D,20241104,24,24.19,24,24.1,37800 GS-C,D,20241104,24.45,24.67,24.29,24.29,15900 GS-D,D,20241104,23.45,23.45,23.35,23.38,63200 GSBD,D,20241104,13.21,13.22,12.9,12.91,988900 GSK,D,20241104,37.03,37.26,36.94,36.97,3994500 GSL,D,20241104,24.1,24.5,24.05,24.19,573100 GSL-B,D,20241104,26.1,26.4589,26.1,26.17,10100 GTES,D,20241104,19.45,19.86,19.41,19.63,3084900 GTL-B,D,20241104,54.1,56.08,54.1,55.76,49800 GTLS,D,20241104,130.11,142.41,129.48,141.43,2491400 GTN,D,20241104,5.8,5.93,5.77,5.78,804100 GTN.A,D,20241104,8.1,8.3998,7.5,8.05,4500 GTY,D,20241104,31.39,31.81,31.385,31.45,179500 GUG,D,20241104,15.76,15.78,15.65,15.68,18600 GUT,D,20241104,5.08,5.09,5.02,5.02,347400 GUT-C,D,20241104,24.58,24.58,24.58,24.58,300 GVA,D,20241104,86.47,89.105,85.98,87.82,1290700 GWH,D,20241104,7.65,7.9099,7.495,7.83,28000 GWH.W,D,20241104,0.0514,0.06,0.0411,0.0411,25000 GWRE,D,20241104,185.42,187.12,184.5485,185.52,357500 GWW,D,20241104,1107.91,1107.91,1094.06,1095.68,153600 GXO,D,20241104,58.57,59.485,58.4701,58.6,1207100 GYLD,D,20241104,13.0545,13.1,13.05,13.0735,1700 H,D,20241104,143.16,143.69,141.54,143.07,655200 HAE,D,20241104,71.57,73.67,71.43,73.53,607800 HAFN,D,20241104,5.7,5.72,5.66,5.69,1345900 HAL,D,20241104,27.91,28.29,27.81,28.13,8109900 HASI,D,20241104,35.01,36.56,35,35.74,1301400 HAYW,D,20241104,16.15,16.78,16.11,16.19,2232000 HBB,D,20241104,26.07,26.07,20.395,20.81,233800 HBI,D,20241104,7.03,7.265,7.03,7.12,4940800 HBM,D,20241104,9.13,9.29,9.02,9.06,1453400 HCA,D,20241104,357.85,368.405,357.61,363.16,1547700 HCC,D,20241104,64.63,66.76,63.7701,65.56,814300 HCI,D,20241104,112.02,113.13,110.5843,112.29,71000 HCXY,D,20241104,25.385,25.385,25.385,25.385,600 HD,D,20241104,391.95,400.48,391.07,395.57,2690800 HDB,D,20241104,63.2,63.3,62.51,62.51,1565700 HE,D,20241104,10.2,10.5,10.15,10.38,3876100 HEI,D,20241104,246.29,249.54,245.0701,248.6,329400 HEI.A,D,20241104,192.02,195.52,192.02,194.94,137500 HEQ,D,20241104,10.72,10.81,10.72,10.75,38600 HES,D,20241104,139.11,139.9,138.38,138.72,899000 HESM,D,20241104,34.61,34.89,34.54,34.54,873200 HFR-A,D,20241104,19.63,19.829,19.31,19.44,16400 HFRO,D,20241104,5.61,5.73,5.59,5.6,287600 HG,D,20241104,17.07,17.56,17.07,17.55,453300 HGER,D,20241104,22.9,22.93,22.82,22.8953,22900 HGLB,D,20241104,7.63,7.6513,7.48,7.59,70700 HGTY,D,20241104,10.87,11.08,10.795,11.05,64800 HGV,D,20241104,37.35,37.83,37.22,37.53,545000 HHH,D,20241104,74.99,76.56,74.99,75.93,212400 HI,D,20241104,27.67,28.81,27.655,27.98,271700 HIE,D,20241104,12.16,12.2,12.14,12.16,40500 HIG,D,20241104,110.3,111.21,110.06,111.16,1411400 HIG-G,D,20241104,25.13,25.25,25.07,25.15,20700 HII,D,20241104,189.2,193.15,188.29,191.04,849900 HIMS,D,20241104,20.15,21.35,20.03,20.76,18449700 HIO,D,20241104,3.97,3.98,3.94,3.95,279700 HIPO,D,20241104,21.56,22.36,21.04,22.26,186900 HIW,D,20241104,32.6,33.04,32.43,33.04,2007500 HIX,D,20241104,4.39,4.41,4.38,4.38,386400 HKD,D,20241104,3.14,3.22,3.02,3.02,249500 HL,D,20241104,6.45,6.49,6.27,6.32,9490000 HLF,D,20241104,7.85,8.3,7.85,8.23,4094600 HLI,D,20241104,171.69,172.18,169.45,170.42,257200 HLIO,D,20241104,47.87,49.4366,47.87,48.97,204800 HLLY,D,20241104,2.63,2.76,2.63,2.68,267600 HLN,D,20241104,9.85,9.86,9.74,9.76,4533200 HLT,D,20241104,235.28,235.71,232.7,233.4,1430900 HLX,D,20241104,9.21,9.37,9.18,9.22,1144200 HMC,D,20241104,30.4,30.56,30.25,30.27,556400 HMN,D,20241104,37.21,37.65,37.21,37.38,198100 HMY,D,20241104,10.65,10.765,10.47,10.55,1856200 HNI,D,20241104,49.5,51.59,49.4548,51.08,414900 HOG,D,20241104,31.84,32.475,31.735,31.82,1254500 HOMB,D,20241104,26.93,27.26,26.64,26.94,569400 HOUS,D,20241104,3.81,4.025,3.79,3.89,691600 HOV,D,20241104,177,188.05,177,180.21,49300 HP,D,20241104,33.3,34.075,33.25,33.72,886400 HPE,D,20241104,20.15,20.39,20.01,20.01,8093300 HPE-C,D,20241104,59.35,59.88,59.25,59.25,9500 HPF,D,20241104,17.8,17.9577,17.75,17.75,18800 HPI,D,20241104,17.99,18.0111,17.78,17.83,19700 HPP,D,20241104,4.11,4.425,4.11,4.25,1759600 HPP-C,D,20241104,14.31,14.31,14.09,14.21,21800 HPQ,D,20241104,36.27,36.4576,35.8,35.99,9533800 HPS,D,20241104,15.86,15.96,15.85,15.96,30300 HQH,D,20241104,18.33,18.35,18.11,18.19,135500 HQL,D,20241104,14.69,14.79,14.615,14.71,35400 HR,D,20241104,16.97,17.36,16.97,17.22,3047600 HRB,D,20241104,59.65,60.63,59.65,60.31,870000 HRI,D,20241104,208.67,214.25,206.71,207,430800 HRL,D,20241104,30.97,31.08,30.6101,30.74,1983300 HRTG,D,20241104,10.01,10.44,9.7065,9.94,356800 HSBC,D,20241104,47.03,47.11,46.63,46.64,934000 HSHP,D,20241104,6.66,6.83,6.655,6.8,105500 HSY,D,20241104,179.28,180.4061,177.74,179,1689800 HTD,D,20241104,22.5,22.929,22.141,22.22,75700 HTFB,D,20241104,24.5,24.5,24.5,24.5,300 HTFC,D,20241104,24.22,24.22,24.13,24.15,4100 HTGC,D,20241104,19.29,19.33,18.94,19.13,1570400 HTH,D,20241104,30.53,30.81,30.16,30.59,714600 HUBB,D,20241104,424.5,430.83,422.33,424.92,333000 HUBS,D,20241104,566.41,570.29,564.185,564.55,483700 HUM,D,20241104,260.9,262.09,251.83,255.55,1910900 HUN,D,20241104,22.03,22.05,21.63,21.74,4106400 HUYA,D,20241104,3.41,3.51,3.4,3.42,1521800 HVT,D,20241104,21.81,22.12,21.705,21.9,188100 HWM,D,20241104,100.16,101.045,99.4,99.84,1728600 HXL,D,20241104,58.9,59.35,58.2,58.87,805800 HY,D,20241104,62.02,64.25,62.02,62.68,104300 HYAC,D,20241104,10.71,10.7112,10.68,10.7,80600 HYB,D,20241104,8.19,8.19,8.15,8.17,24800 HYI,D,20241104,12.28,12.28,12.19,12.22,25800 HYLN,D,20241104,2.37,2.4286,2.28,2.29,825500 HYT,D,20241104,9.91,9.96,9.83,9.84,495000 HYTR,D,20241104,21.94,21.94,21.87,21.87,1400 HZO,D,20241104,28.86,29.205,28.25,28.69,234900 IAE,D,20241104,6.44,6.49,6.43,6.4444,38200 IAG,D,20241104,5.45,5.49,5.27,5.29,5526400 IBM,D,20241104,207.65,207.7,205.8,206.32,2594100 IBN,D,20241104,30.31,30.47,30.18,30.19,6186500 IBP,D,20241104,221.29,227.67,218.97,221.07,377600 IBTA,D,20241104,73.45,73.45,68.33,71.98,156900 ICE,D,20241104,155.51,156.07,154.04,154.49,2540700 ICL,D,20241104,4.42,4.5,4.395,4.44,1377700 ICR-A,D,20241104,20.98,21,20.9,20.9,3000 IDA,D,20241104,105.6,107.01,105.22,106.94,753400 IDE,D,20241104,11.48,11.55,11.399,11.43,36500 IDT,D,20241104,46.33,46.66,45.7701,46.31,62400 IEX,D,20241104,217.6,223.18,216.68,219,638500 IFF,D,20241104,99.65,100.73,98.82,98.97,1348500 IFN,D,20241104,17.63,17.64,17.52,17.54,146200 IFS,D,20241104,27,27.4,26.82,26.95,138300 IGA,D,20241104,9.32,9.33,9.27,9.3,27900 IGD,D,20241104,5.38,5.4,5.33,5.35,345800 IGI,D,20241104,16.93,17,16.89,16.89,9700 IGR,D,20241104,5.64,5.67,5.55,5.58,767400 IGT,D,20241104,20.45,20.68,20.29,20.32,432900 IH,D,20241104,1.78,1.7949,1.76,1.77,3900 IHD,D,20241104,5.4,5.4,5.35,5.37,116900 IHG,D,20241104,112.12,112.66,111.28,111.71,121600 IHS,D,20241104,2.79,2.93,2.78,2.93,383900 IHTA,D,20241104,7.67,7.6701,7.66,7.66,115200 IIF,D,20241104,27.77,27.8795,27.76,27.77,52400 IIIN,D,20241104,27.15,27.8,27.15,27.27,71700 IIM,D,20241104,12.37,12.47,12.33,12.38,184100 IIP-A,D,20241104,26.0915,26.2,26.0915,26.18,5300 IIPR,D,20241104,127,130.921,126.6927,130.63,139900 IMAX,D,20241104,24.25,24.51,23.95,24.19,523100 INFA,D,20241104,26.26,26.42,25.47,25.61,5610700 INFY,D,20241104,20.76,20.88,20.65,20.72,11937300 ING,D,20241104,17.28,17.29,17.145,17.15,2188900 INGM,D,20241104,24.11,24.175,23.51,23.58,141600 INGR,D,20241104,133.82,134.63,133.33,134.04,333100 INN,D,20241104,6.08,6.27,6.07,6.18,727700 INN-E,D,20241104,21.2,21.2775,20.9862,21.09,4700 INN-F,D,20241104,21.24,21.24,21,21,1200 INSI,D,20241104,17.33,17.3988,17.28,17.3,7700 INSP,D,20241104,189.67,197.38,188.0744,192.71,794500 INST,D,20241104,23.57,23.57,23.54,23.56,295400 INSW,D,20241104,43.36,43.95,43.135,43.19,518700 INVH,D,20241104,31.36,31.8,31.22,31.79,4548100 INVX,D,20241104,13.97,14.525,13.925,14.29,257100 ION.W,D,20241104,5.03,5.36,4.9,5,47500 IONQ,D,20241104,14.9,15.11,14.15,14.37,12424200 IOT,D,20241104,45.98,47.26,45.76,46.66,1590900 IP,D,20241104,56.05,56.9,56.04,56.6,7968200 IPB,D,20241104,26.7,26.7,26.7,26.7,100 IPG,D,20241104,29.48,29.53,29.3,29.5,2364400 IPI,D,20241104,26.36,26.75,25.5424,26.72,156300 IQI,D,20241104,10.03,10.11,10.02,10.02,142200 IQV,D,20241104,203.25,211,203,210.19,2098700 IR,D,20241104,94,96.215,93.8,94.61,2520300 IRM,D,20241104,121.45,122.87,121.21,122.35,1481200 IRS,D,20241104,13.38,13.5889,12.87,13.31,158900 IRS.W,D,20241104,1.2,1.2,1.18,1.18,57900 IRT,D,20241104,19.17,19.395,19.11,19.25,1347900 ISD,D,20241104,14.14,14.2,13.67,13.8,315500 IT,D,20241104,503,508.58,500.68,505.06,463000 ITGR,D,20241104,125.44,127.56,125.32,126.53,213800 ITT,D,20241104,139.94,142.18,139.94,141.26,304400 ITUB,D,20241104,6.13,6.17,6.05,6.08,28199100 ITW,D,20241104,263.62,265.45,262,263.88,737000 IVR,D,20241104,8.06,8.13,7.99,8.07,725300 IVR-B,D,20241104,24.75,24.88,24.75,24.88,1300 IVR-C,D,20241104,24.5899,24.5899,24.1,24.2317,2200 IVT,D,20241104,29.57,30.28,29.57,29.7,508700 IVZ,D,20241104,17.75,17.76,17.265,17.47,2786800 IX,D,20241104,106.16,107.7,106.16,106.82,54800 J,D,20241104,139.82,141.085,139.28,139.84,642300 JBGS,D,20241104,16.73,17.01,16.73,16.9,295900 JBI,D,20241104,7.15,7.305,7.01,7.04,3338300 JBK,D,20241104,26.39,26.39,26.39,26.39,100 JBL,D,20241104,129.39,129.96,127.05,127.3,1161300 JBND,D,20241104,52.9,52.9779,52.74,52.89,79800 JBT,D,20241104,114.12,116.12,113.21,114.92,389000 JCE,D,20241104,14.95,15.05,14.86,14.99,20600 JCI,D,20241104,75.31,75.85,73.81,74.23,3412300 JEF,D,20241104,64,64.34,63.42,63.83,932500 JELD,D,20241104,14.18,14.65,14.09,14.13,473600 JEQ,D,20241104,5.81,5.8565,5.81,5.8401,1500 JFR,D,20241104,8.82,8.86,8.75,8.81,475900 JGH,D,20241104,12.79,12.86,12.79,12.81,28000 JHG,D,20241104,41.48,42.05,41.35,41.56,813700 JHI,D,20241104,14.18,14.2436,14,14.0993,12200 JHS,D,20241104,11.48,11.4999,11.38,11.44,5900 JHX,D,20241104,31.51,32.17,31.41,31.74,88300 JILL,D,20241104,23.92,24.52,23.87,23.96,118400 JKS,D,20241104,27.41,28.94,27.32,27.84,1842700 JLL,D,20241104,265.21,268.93,264.62,267.86,247400 JLS,D,20241104,18.24,18.3,18.13,18.16,11500 JMIA,D,20241104,4.59,4.74,4.49,4.62,1425500 JMM,D,20241104,6.18,6.18,6.07,6.1,3400 JNJ,D,20241104,159.7,160.28,158.07,158.24,4644000 JNPR,D,20241104,39,39.07,38.94,38.98,3284100 JOB.W,D,20241104,0.711,0.785,0.7,0.7429,81100 JOBY,D,20241104,4.91,5.11,4.87,5.04,13784900 JOE,D,20241104,50.42,51.64,50.1835,51.37,190800 JOF,D,20241104,7.56,7.65,7.56,7.62,39500 JPC,D,20241104,8.08,8.09,8,8.01,649100 JPI,D,20241104,21.08,21.23,21.075,21.18,13300 JPM,D,20241104,222.65,223.76,219.17,219.78,8229500 JPM-C,D,20241104,25.26,25.37,25.25,25.28,109600 JPM-D,D,20241104,24.93,25.11,24.93,25.04,82800 JPM-J,D,20241104,22.42,22.76,22.42,22.69,46800 JPM-K,D,20241104,21.14,21.5,21.1006,21.33,72800 JPM-L,D,20241104,21.65,22.13,21.65,21.92,369800 JPM-M,D,20241104,19.78,20.1,19.78,20.01,169100 JQC,D,20241104,5.7,5.72,5.67,5.67,423800 JRI,D,20241104,13.09,13.21,13.06,13.1,95900 JRS,D,20241104,8.71,8.84,8.67,8.84,175300 JWN,D,20241104,22.45,23.03,22.45,22.91,1348800 JXN,D,20241104,98.3,99.31,97.5925,98.2,612100 JXN-A,D,20241104,27.24,27.4202,27.02,27.24,55900 K,D,20241104,80.7,80.75,80.49,80.6,1858000 KAI,D,20241104,343,350.99,342.575,349.69,45900 KAR,D,20241104,15.83,16.235,15.83,16.2,409000 KB,D,20241104,65.85,66,65.24,65.24,95700 KBDC,D,20241104,16.3,16.33,16.07,16.12,12600 KBH,D,20241104,78.49,81.825,78.49,79.7,780500 KBR,D,20241104,67.38,67.82,66.99,67.38,780800 KD,D,20241104,22.83,23.27,22.68,23,1970300 KEN,D,20241104,28.3,28.437,27.84,28.11,9600 KEP,D,20241104,8.29,8.345,8.28,8.31,86700 KEX,D,20241104,113.68,115.55,113.3401,115.33,471000 KEY,D,20241104,17.22,17.27,17.02,17.04,8129900 KEY-I,D,20241104,25.48,25.62,25.3,25.43,25400 KEY-J,D,20241104,23.33,23.53,23.33,23.52,22100 KEY-K,D,20241104,23.57,23.9,23.57,23.87,142700 KEY-L,D,20241104,25.09,25.34,25.02,25.16,39500 KEYS,D,20241104,154.01,155.79,153.41,153.56,1127400 KF,D,20241104,21.7,21.84,21.7,21.8044,3100 KFRC,D,20241104,55.87,57.85,55.83,57.84,175800 KFS,D,20241104,8.89,9.4,8.89,9.4,23900 KFY,D,20241104,70.37,71.88,70.37,71.74,187700 KGC,D,20241104,10.01,10.14,9.93,9.97,12798000 KGS,D,20241104,31.13,31.465,31,31.2,305300 KIM,D,20241104,24.02,24.42,23.975,24.22,3106100 KIM-L,D,20241104,22.9113,22.9299,22.68,22.8001,4300 KIM-M,D,20241104,22.945,23.23,22.945,23.18,6500 KIM-N,D,20241104,62.01,62.3199,62,62.12,17700 KIND,D,20241104,2.4,2.45,2.39,2.42,738800 KIO,D,20241104,13.85,13.92,13.82,13.82,151600 KKR,D,20241104,137.52,138.47,135.83,136.81,2013000 KKRS,D,20241104,19.63,19.8,19.45,19.71,18000 KLC,D,20241104,28.74,29.48,28.3,28.57,278200 KLG,D,20241104,16.76,16.855,16.46,16.46,704600 KMB,D,20241104,135.05,135.94,133.62,133.74,1537700 KMI,D,20241104,24.27,24.5,23.97,24.49,13273400 KMPB,D,20241104,23.32,23.46,23.2,23.3,10200 KMPR,D,20241104,62.12,63.43,62.12,62.62,562400 KMT,D,20241104,25.36,25.9,25.25,25.88,1144400 KMX,D,20241104,72,74.03,72,73.06,1251800 KN,D,20241104,17.48,17.71,17.385,17.49,473000 KNF,D,20241104,91.14,92.95,84.7,89.23,1079600 KNOP,D,20241104,6.01,6.0663,5.87,5.87,37900 KNSL,D,20241104,424.15,427.495,419.795,424.05,92200 KNTK,D,20241104,47.94,48.85,47.8582,48.74,297900 KNX,D,20241104,52.72,53.86,52.49,53.07,1267000 KO,D,20241104,65.08,65.42,64.6507,65.11,10984500 KODK,D,20241104,4.71,4.8,4.68,4.7,280600 KOF,D,20241104,82.04,83.2599,80.34,80.57,227300 KOP,D,20241104,34.19,34.75,34.105,34.62,102400 KORE,D,20241104,1.98,2.025,1.98,2.025,400 KOS,D,20241104,3.65,3.7502,3.55,3.62,12598000 KR,D,20241104,56.44,56.79,56.175,56.27,3043000 KRC,D,20241104,38.95,39.58,38.86,39.28,1530600 KRE-A,D,20241104,21.7,21.7855,21.2011,21.6,9600 KREF,D,20241104,11.6,12.005,11.54,11.9,651200 KRG,D,20241104,25.96,26.64,25.83,26.51,1824600 KRO,D,20241104,11.53,12.03,11.53,11.76,122600 KRP,D,20241104,16,16.155,15.99,16.02,561300 KSM,D,20241104,10.1,10.14,10.1,10.12,9100 KSS,D,20241104,18.08,18.46,17.96,18.02,5619700 KT,D,20241104,15.78,15.845,15.695,15.76,550100 KTB,D,20241104,81.41,84.515,80.56,84.25,779400 KTF,D,20241104,9.82,9.9,9.78,9.87,137500 KTH,D,20241104,28.95,30.435,28.95,30.435,5000 KTN,D,20241104,27.2,27.2,27.01,27.04,1300 KUKE,D,20241104,0.5632,0.58,0.34,0.377,2218900 KVUE,D,20241104,22.81,23.225,22.74,23.04,17341800 KVYO,D,20241104,39.64,40.08,39.01,39.47,1700700 KW,D,20241104,10.69,11,10.64,10.87,432300 KWR,D,20241104,160.51,161.87,159.425,160.25,142100 KYN,D,20241104,11.59,11.65,11.525,11.61,302900 L,D,20241104,79.12,79.2045,75.16,76.51,1029300 LAAC,D,20241104,3.55,3.61,3.45,3.5,1086600 LAC,D,20241104,4.18,4.41,4.015,4.2,9604600 LAD,D,20241104,337.8,346.74,337.66,344.08,245400 LADR,D,20241104,11.53,11.555,11.27,11.33,693800 LANV,D,20241104,1.76,1.76,1.62,1.62,2600 LAW,D,20241104,5.99,6.0765,5.95,5.95,60200 LAZ,D,20241104,52,52.75,51.4727,52.45,1099700 LB,D,20241104,56.55,60,55.67,56.19,534900 LBRT,D,20241104,16.76,17.21,16.76,17.09,1863100 LC,D,20241104,14.07,14.2,13.59,13.62,1836200 LCII,D,20241104,112.06,113.39,111.17,111.62,179700 LDI,D,20241104,2.15,2.15,2.045,2.08,786200 LDOS,D,20241104,184.35,186.565,183.6601,186.32,1006800 LDP,D,20241104,20.93,21.08,20.77,20.97,56900 LEA,D,20241104,97.21,98.53,96.23,96.29,442900 LEG,D,20241104,11.97,12.58,11.955,12.28,1984200 LEN,D,20241104,170.89,176.184,170.87,172.63,1771400 LEN.B,D,20241104,161.19,165.59,161.19,163.39,49500 LEO,D,20241104,6.27,6.31,6.23,6.24,145800 LEV,D,20241104,0.6,0.605,0.571,0.5905,210300 LEV.W,D,20241104,0.0129,0.018,0.012,0.0151,65700 LEVI,D,20241104,17.08,17.235,16.88,17,1737600 LFT,D,20241104,2.45,2.52,2.4198,2.48,52000 LGF.A,D,20241104,7.9,8.125,7.81,7.9,532200 LGF.B,D,20241104,7.05,7.23,6.95,7.02,373400 LGI,D,20241104,16.66,16.7178,16.5001,16.54,53200 LH,D,20241104,227.42,229.62,225.62,227.17,401200 LHX,D,20241104,247.93,248.61,244.865,247.07,791500 LICY,D,20241104,2.49,2.85,2.409,2.73,783600 LII,D,20241104,603.45,612.98,602.2,604.66,147100 LITB,D,20241104,2.05,2.2425,2.04,2.15,13600 LLY,D,20241104,805,820.19,803.68,806.14,3918100 LMND,D,20241104,24.04,25.1699,23.55,23.57,2119100 LMT,D,20241104,545.7,548.81,540.41,543.1,827500 LNC,D,20241104,33.41,33.59,32.69,32.91,2189900 LNC-D,D,20241104,28.5,28.66,28.4201,28.54,28200 LND,D,20241104,4.1,4.16,4.1,4.14,63800 LNG,D,20241104,188.96,189.45,185.43,188.77,1675100 LNN,D,20241104,119.1,120.4,118.44,118.92,42700 LOAR,D,20241104,88.32,90.7,86.58,87,368400 LOB,D,20241104,40.65,40.85,40.215,40.83,202000 LOCL,D,20241104,2.48,2.53,2.3104,2.45,4100 LOMA,D,20241104,9.13,9.48,9.1,9.39,442700 LOW,D,20241104,262.41,267.57,262.38,264.98,1741700 LPG,D,20241104,29.34,29.48,28.5,28.84,733800 LPL,D,20241104,3.73,3.7396,3.69,3.71,83000 LPX,D,20241104,100.63,103.83,100.24,101.14,861000 LRN,D,20241104,92.56,94.4,91.86,93.08,583100 LSPD,D,20241104,14.83,15.19,14.77,15.11,812200 LTC,D,20241104,37.41,38.36,37.39,37.75,201700 LTH,D,20241104,22.47,23.05,22.35,22.58,997400 LTM,D,20241104,26.89,27.33,26.72,27.11,160400 LU,D,20241104,2.65,2.658,2.52,2.56,2420200 LUMN,D,20241104,6.96,7.6356,6.881,7.48,22524300 LUV,D,20241104,30.55,30.84,29.9,29.91,5578300 LVS,D,20241104,51.75,51.93,51.155,51.37,7091600 LVWR,D,20241104,5.73,5.86,5.73,5.83,7900 LW,D,20241104,77.41,78.04,77.14,77.46,1725600 LXFR,D,20241104,14.31,14.64,14.23,14.3,187000 LXP,D,20241104,9.22,9.355,9.18,9.29,2233700 LXP-C,D,20241104,50.72,50.72,50.72,50.72,200 LXU,D,20241104,8.36,8.6685,8.26,8.42,301600 LYB,D,20241104,85.81,86.37,84.035,84.19,3501100 LYG,D,20241104,2.87,2.88,2.8,2.83,13407600 LYV,D,20241104,117.13,118.12,116.46,117.21,2192300 LZB,D,20241104,38.32,39.01,38.27,38.74,366400 LZM,D,20241104,6.45,6.56,6.35,6.51,73300 M,D,20241104,15.21,15.3852,15.13,15.21,3968100 MA,D,20241104,509.14,510,503.03,505.58,2165100 MAA,D,20241104,149.63,152.2,149.6,152.18,661500 MAA-I,D,20241104,58.23,58.23,58.23,58.23,300 MAC,D,20241104,18.25,18.82,18.25,18.67,989800 MAIN,D,20241104,50.5,50.57,49.51,49.95,547300 MAN,D,20241104,63.37,63.92,63.11,63.57,584800 MANU,D,20241104,16.68,16.74,16.4,16.65,232000 MAS,D,20241104,80.46,81.62,80.18,80.79,1221700 MATV,D,20241104,15.56,15.85,15.53,15.66,247900 MATX,D,20241104,154.11,159.178,153.875,155.85,316600 MAV,D,20241104,8.58,8.73,8.52,8.69,74900 MAX,D,20241104,16.23,16.31,15.87,16.08,820700 MBC,D,20241104,17.66,18.18,17.61,17.64,608600 MBI,D,20241104,4.1,4.13,3.805,3.82,267500 MC,D,20241104,66,66.23,65.18,65.74,598100 MCB,D,20241104,52.64,53.82,52.26,53.15,53500 MCD,D,20241104,294.74,294.96,291.801,292.85,2583000 MCI,D,20241104,19.76,19.805,19.24,19.36,28900 MCK,D,20241104,525.85,528.22,522.45,525.94,1276100 MCN,D,20241104,6.94,6.9696,6.8777,6.8777,37400 MCO,D,20241104,455.92,458.57,454.17,458.41,542100 MCR,D,20241104,6.39,6.39,6.33,6.35,65700 MCS,D,20241104,20.81,21.32,20.531,21.1,651100 MCW,D,20241104,7.95,8.01,7.86,7.94,2706700 MCY,D,20241104,65.95,67.36,65.835,66.55,320000 MD,D,20241104,15.39,15.425,14.67,15.14,1194200 MDST,D,20241104,25.97,26.21,25.905,26.1308,15900 MDT,D,20241104,90.03,90.518,89.215,89.31,4513800 MDU,D,20241104,15.29,15.688,15.135,15.43,6734700 MDV,D,20241104,16.67,17.08,16.55,16.59,26000 MDV-A,D,20241104,24.89,24.9099,24.89,24.9099,1200 MEC,D,20241104,22.14,22.33,19.18,20.95,245000 MED,D,20241104,18.58,19.22,18.5304,18.81,206300 MEG,D,20241104,25.62,26.25,25.13,26.21,449100 MEGI,D,20241104,13.95,14.0299,13.81,13.812,106100 MEI,D,20241104,9.05,9.3,8.92,9.16,309800 MER-K,D,20241104,26.3,26.385,26.17,26.2379,44900 MET,D,20241104,78.68,78.89,78.045,78.56,2427500 MET-A,D,20241104,24.83,24.85,24.37,24.39,155600 MET-E,D,20241104,24.69,24.83,24.675,24.82,34300 MET-F,D,20241104,21.82,22.36,21.82,22.3,291700 MFA,D,20241104,12.17,12.405,12.17,12.26,741200 MFA-B,D,20241104,22.39,22.54,22.29,22.54,21300 MFA-C,D,20241104,24.17,24.25,24.165,24.19,17400 MFAN,D,20241104,25.22,25.22,25.05,25.11,20500 MFAO,D,20241104,25.15,25.18,25.11,25.11,19300 MFC,D,20241104,29.58,29.96,29.5,29.7,1336500 MFG,D,20241104,4.32,4.37,4.31,4.31,4577500 MFM,D,20241104,5.6,5.64,5.55,5.62,110800 MG,D,20241104,8.65,8.76,8.263,8.4,377700 MGA,D,20241104,42.39,42.7,41.88,42.14,1721200 MGF,D,20241104,3.19,3.19,3.1707,3.18,21400 MGM,D,20241104,36.45,37.36,36.22,36.4,3590000 MGR,D,20241104,24.55,24.6499,24.5,24.55,10600 MGRB,D,20241104,19.6,19.758,19.6,19.671,11800 MGRD,D,20241104,17.4,17.4,17.29,17.29,4700 MGRE,D,20241104,25.69,25.7299,25.55,25.72,12000 MGY,D,20241104,25.19,25.995,25.19,25.72,1762500 MHD,D,20241104,12.14,12.21,12.11,12.13,154800 MHF,D,20241104,6.94,7.01,6.93,6.95,94200 MHI,D,20241104,9.41,9.43,9.37,9.43,26200 MHK,D,20241104,134.51,137.98,133.97,136.75,895200 MHLA,D,20241104,17.35,17.45,17.35,17.45,1000 MHN,D,20241104,10.77,10.79,10.68,10.72,47300 MHNC,D,20241104,19.46,19.68,19.46,19.6695,2300 MHO,D,20241104,152.65,159.85,151.91,155.91,261800 MIN,D,20241104,2.75,2.76,2.72,2.72,126900 MIO,D,20241104,12.15,12.16,12.0511,12.12,20100 MIR,D,20241104,14.5,14.84,14.3,14.79,1528600 MIT-A,D,20241104,22.48,22.7571,22.32,22.36,63900 MIT-B,D,20241104,22.5,22.62,22.0201,22.62,95600 MIT-C,D,20241104,25.16,25.2844,25.0441,25.07,12000 MITN,D,20241104,25.01,25.1029,25.01,25.0801,1900 MITP,D,20241104,25,25.12,24.98,25.1,10000 MITT,D,20241104,7.18,7.245,7.13,7.13,179700 MIY,D,20241104,11.67,11.7,11.61,11.61,62400 MKC,D,20241104,78.56,79.02,78.05,78.18,1625300 MKC.V,D,20241104,78.26,78.53,77.9196,78.5,7000 MKFG,D,20241104,4.44,4.5,4.44,4.46,66000 MKL,D,20241104,1545.98,1553.661,1534.6,1550.53,52700 ML,D,20241104,42.35,44.26,42.1,44.24,147100 MLI,D,20241104,81.6,83.84,81.6,83,600800 MLM,D,20241104,580.98,582.82,577.52,581.98,326300 MLNK,D,20241104,22.11,23.35,22.11,23.09,710100 MLP,D,20241104,21.61,22.085,21.3546,22.05,21200 MLR,D,20241104,66.36,67.547,66.315,67.06,53800 MMC,D,20241104,220.57,221.55,219.2124,221.16,1724000 MMD,D,20241104,16.61,16.66,16.584,16.65,173300 MMI,D,20241104,37.61,38.155,37.61,37.95,67900 MMKT,D,20241104,100.22,100.24,100.22,100.24,3700 MMM,D,20241104,127.24,128.81,125.48,125.85,3643100 MMS,D,20241104,86.79,88,86.79,87.29,206800 MMT,D,20241104,4.81,4.83,4.7512,4.76,71500 MMU,D,20241104,10.37,10.45,10.34,10.34,173400 MNR,D,20241104,15.85,16.03,15.42,15.5,389800 MNSO,D,20241104,19.66,20.38,19.63,19.73,1026000 MO,D,20241104,53.93,54.05,53.5718,53.88,7831900 MOD,D,20241104,110.78,113.75,109.24,109.77,735800 MODG,D,20241104,9.79,10.11,9.74,9.92,2186100 MOG.A,D,20241104,193.74,198.59,193.39,195.9,113700 MOGU,D,20241104,2.02,2.175,1.9299,2.175,1700 MOH,D,20241104,329,334.97,325.62,330.66,636100 MOS,D,20241104,28.39,29.2,28.26,28.33,7448500 MOV,D,20241104,18.43,19.01,18.43,18.82,190300 MP,D,20241104,18.34,18.65,17.995,18.25,2070600 MPA,D,20241104,12.08,12.12,12.02,12.04,23800 MPC,D,20241104,143.72,146.3799,143.4,144.94,2377900 MPLN,D,20241104,9.02,9.09,8.2688,8.8,44900 MPLX,D,20241104,44.44,44.81,44.11,44.32,2073400 MPV,D,20241104,17.1,17.1317,16.74,16.9,37200 MPW,D,20241104,4.51,4.65,4.48,4.63,7156900 MPX,D,20241104,9.38,9.7073,9.38,9.43,24400 MQT,D,20241104,10.4,10.47,10.3489,10.35,67200 MQY,D,20241104,12.48,12.625,12.47,12.47,193600 MRC,D,20241104,12.12,12.51,12.12,12.2,350700 MRK,D,20241104,102,102.53,100.945,101.87,9182500 MRO,D,20241104,27.52,27.8301,27.48,27.51,6369100 MS,D,20241104,117,117.45,115.94,116.14,4366500 MS-A,D,20241104,23.68,23.83,23.64,23.7,51700 MS-E,D,20241104,25.32,25.37,25.27,25.28,81200 MS-F,D,20241104,25.28,25.37,25.28,25.29,41300 MS-I,D,20241104,25.32,25.4439,25.32,25.33,56100 MS-K,D,20241104,25.12,25.34,25.1101,25.17,42900 MS-L,D,20241104,22.71,23.19,22.71,23.14,121100 MS-O,D,20241104,19.4,19.81,19.353,19.81,380600 MS-P,D,20241104,26.1,26.25,26.07,26.14,47800 MS-Q,D,20241104,26.37,26.58,26.36,26.39,35300 MSA,D,20241104,163.67,165.91,163.42,164.01,148600 MSB,D,20241104,24.72,26.27,24.72,25.81,28000 MSC,D,20241104,6.29,6.29,6.01,6.07,3100 MSCI,D,20241104,577.5,590.46,575.31,589.34,387000 MSD,D,20241104,7.68,7.68,7.63,7.64,31500 MSDL,D,20241104,20.14,20.14,19.62,19.64,447000 MSGE,D,20241104,40.75,41.16,40.26,40.54,229900 MSGS,D,20241104,220.13,220.8,213.39,215.88,215900 MSI,D,20241104,456.12,460.54,455.465,458.18,511400 MSM,D,20241104,80.46,81.31,80.36,80.52,987900 MT,D,20241104,24.71,24.95,24.685,24.81,2632600 MTAL,D,20241104,12.5,12.63,12.43,12.53,127900 MTB,D,20241104,192.41,192.51,189.25,190.67,736600 MTB-H,D,20241104,25.36,25.81,25.36,25.47,12400 MTB-J,D,20241104,27.38,27.61,27.18,27.56,65900 MTD,D,20241104,1349.96,1371.54,1348.14,1364.02,117800 MTDR,D,20241104,52.12,53.3,51.83,52.81,1480800 MTG,D,20241104,23.6,23.93,23.475,23.52,2691800 MTH,D,20241104,184.73,192.09,184.73,185.58,338300 MTN,D,20241104,165.78,167.28,165.2,166.62,414200 MTR,D,20241104,5.99,5.99,5.85,5.85,7900 MTRN,D,20241104,104.68,107.08,104.63,106.02,78900 MTUS,D,20241104,14.28,14.56,14.22,14.38,184700 MTW,D,20241104,8.86,8.99,8.6,8.63,457700 MTX,D,20241104,75.12,76.395,75.12,76,124800 MTZ,D,20241104,131.2,135.07,130.915,132.61,1120400 MUA,D,20241104,11.61,11.69,11.55,11.64,96300 MUC,D,20241104,11.13,11.18,11.03,11.06,302500 MUE,D,20241104,10.41,10.62,10.3465,10.38,77100 MUFG,D,20241104,10.68,10.7599,10.67,10.69,2217000 MUI,D,20241104,12.52,12.55,12.46,12.48,701200 MUJ,D,20241104,11.75,11.8,11.71,11.74,134600 MUR,D,20241104,31.4,31.97,31.26,31.6,1421700 MUSA,D,20241104,483.76,491.77,476.58,480.22,200000 MUX,D,20241104,9.33,9.3399,9.075,9.16,437700 MVF,D,20241104,7.29,7.32,7.24,7.26,163900 MVO,D,20241104,8.89,8.955,8.8,8.85,48900 MVT,D,20241104,11,11.05,10.97,11.01,89500 MWA,D,20241104,21.82,22.09,21.69,22.05,1175200 MX,D,20241104,3.84,3.89,3.79,3.82,599000 MXE,D,20241104,8.84,8.9789,8.78,8.78,13900 MXF,D,20241104,13.78,14.19,13.78,13.98,65700 MYD,D,20241104,11.01,11.13,11.01,11.05,154200 MYE,D,20241104,11.8,12.1,11.7,11.71,279000 MYI,D,20241104,11.2,11.29,11.2,11.22,451600 MYN,D,20241104,10.37,10.44,10.28,10.3,106200 MYTE,D,20241104,6.16,6.3599,6.105,6.19,73100 NABL,D,20241104,12.23,12.455,12.21,12.37,273400 NAC,D,20241104,11.47,11.5,11.42,11.44,356100 NAD,D,20241104,11.96,12.05,11.9,11.91,747500 NAN,D,20241104,11.51,11.525,11.44,11.47,95800 NAPA,D,20241104,10.97,11,10.97,10.98,1292000 NAT,D,20241104,3.25,3.252,3.12,3.14,4043700 NATL,D,20241104,26.02,26.72,25.98,26.71,304900 NAZ,D,20241104,11.71,11.85,11.6661,11.82,34100 NBB,D,20241104,16.27,16.369,16.177,16.31,87700 NBHC,D,20241104,44.39,44.6,43.78,44.19,136700 NBR,D,20241104,74.13,76.8,72.96,74.94,301300 NBXG,D,20241104,12.83,12.83,12.7101,12.79,129500 NC,D,20241104,30.24,31,30.15,30.68,11300 NCA,D,20241104,9.04,9.0439,8.98,9.04,76500 NCDL,D,20241104,17,17.06,16.81,16.84,214700 NCLH,D,20241104,24.9,25.48,24.34,25.15,10005500 NCV,D,20241104,3.4,3.415,3.37,3.41,405900 NCV-A,D,20241104,22.27,22.5,22.25,22.5,5000 NCZ,D,20241104,2.99,3.04,2.99,3.04,458200 NCZ-A,D,20241104,21.62,21.62,21.413,21.61,2100 NDMO,D,20241104,10.67,10.7183,10.59,10.62,183500 NDP,D,20241104,39.6585,39.7094,39.48,39.6455,3200 NE,D,20241104,31.27,31.96,31.27,31.46,2730500 NE.A,D,20241104,10.56,10.65,10.56,10.57,300 NE.W,D,20241104,14.55,15.24,14.55,15.24,800 NEA,D,20241104,11.52,11.54,11.33,11.35,1756400 NEE,D,20241104,77.35,78.82,77.1,78.37,11759100 NEE-N,D,20241104,25,25.11,24.9501,25.09,21600 NEE-R,D,20241104,44.05,44.71,44.05,44.2,1212500 NEE-S,D,20241104,52.74,53.07,52.27,52.86,17300 NEM,D,20241104,45.39,45.89,45.13,45.76,8656100 NEP,D,20241104,19.35,20.545,19.31,20.19,3552400 NET,D,20241104,87,87.76,85.6,86.49,2016900 NETZ,D,20241104,72.82,73.13,72.7,72.78,62900 NEU,D,20241104,530.18,530.185,524.5,524.87,14700 NEUE,D,20241104,5.1,5.331,4.93,4.96,11000 NEXA,D,20241104,7.89,7.89,7.56,7.69,31400 NFG,D,20241104,59.42,60.185,59.39,59.8,296100 NFJ,D,20241104,12.61,12.62,12.55,12.55,101400 NGG,D,20241104,64.93,65.23,64.17,64.45,395200 NGL,D,20241104,4,4.1,3.97,3.98,188600 NGL-B,D,20241104,23.2,23.2381,23.2,23.22,9800 NGL-C,D,20241104,23,23,22.84,23,1900 NGS,D,20241104,19.12,20.015,19.12,19.9,42500 NGVC,D,20241104,27.32,27.56,27.05,27.45,85900 NGVT,D,20241104,41.98,42.9,41.72,41.92,343700 NHI,D,20241104,76.75,77.92,75.5,75.92,253800 NI,D,20241104,34.39,35.04,34.23,34.74,5722100 NIC,D,20241104,100,101.64,99.64,100.63,43500 NIE,D,20241104,22.95,23.015,22.9264,22.96,54900 NIM,D,20241104,9.04,9.06,9.0162,9.0194,35500 NINE,D,20241104,1.04,1.06,0.9802,1.02,517800 NIO,D,20241104,5.13,5.3,5.12,5.14,36745700 NJR,D,20241104,44.99,45.56,44.83,45.17,446800 NKE,D,20241104,77.99,78.55,77.115,77.19,6593700 NKX,D,20241104,13.19,13.22,13.135,13.14,35900 NL,D,20241104,7.79,7.79,7.4757,7.62,27000 NLOP,D,20241104,30.01,30.91,29.84,30.46,88700 NLY,D,20241104,19.04,19.13,18.96,19.04,4871000 NLY-F,D,20241104,25.86,25.8899,25.76,25.78,62800 NLY-G,D,20241104,25.56,25.6,25.4513,25.53,14600 NLY-I,D,20241104,25.8,25.9166,25.8,25.85,25600 NMAI,D,20241104,12.59,12.6599,12.49,12.49,87600 NMCO,D,20241104,11.08,11.138,11.04,11.06,161200 NMG,D,20241104,1.42,1.42,1.39,1.41,30900 NMI,D,20241104,9.63,9.71,9.61,9.62,47300 NMM,D,20241104,53.43,55.35,53.34,53.82,206100 NMR,D,20241104,5.28,5.285,5.23,5.26,446300 NMS,D,20241104,13.49,13.49,13.26,13.37,25500 NMT,D,20241104,11.72,12.1799,11.6975,11.738,26900 NMZ,D,20241104,11.07,11.17,11.07,11.11,253400 NNI,D,20241104,113.85,115.65,113.6201,114.89,28200 NNN,D,20241104,43.24,43.78,43.09,43.33,2211500 NNY,D,20241104,8.46,8.47,8.4,8.41,29200 NOA,D,20241104,19.75,20.4,19.61,20.18,95000 NOAH,D,20241104,12.51,12.66,12.48,12.5,32600 NOC,D,20241104,507.79,510.9899,502.14,507.44,455700 NOG,D,20241104,36.13,36.85,36.0401,36.21,813800 NOK,D,20241104,4.74,4.76,4.65,4.67,13223100 NOM,D,20241104,10.41,10.615,10.41,10.42,2700 NOMD,D,20241104,17.62,17.81,17.5635,17.68,815500 NOT.W,D,20241104,0.0451,0.05,0.0353,0.0392,6500 NOTE,D,20241104,0.8643,0.882,0.8001,0.8457,427300 NOV,D,20241104,15.29,15.605,15.26,15.39,3031500 NOVA,D,20241104,5.82,6.59,5.82,6.55,11810100 NOW,D,20241104,944.03,960.37,941.6,954.59,948300 NPCT,D,20241104,11.4,11.429,11.27,11.31,84200 NPFD,D,20241104,18.85,18.9799,18.79,18.85,70900 NPK,D,20241104,72.99,73.225,71.59,72.03,22100 NPO,D,20241104,146.31,149.11,145.97,146.64,210700 NPV,D,20241104,13.03,13.08,12.9,12.92,80900 NPW.W,D,20241104,2.3,2.44,2.3,2.3503,19500 NPWR,D,20241104,8.54,9.01,8.41,8.86,357800 NQP,D,20241104,11.85,11.95,11.83,11.85,38100 NR,D,20241104,6.53,6.65,6.49,6.57,457200 NRDY,D,20241104,0.83,0.8991,0.8297,0.8964,2609500 NRE-A,D,20241104,24.03,24.1754,23.9501,24.099,3500 NREF,D,20241104,14.9,15.295,14.9,15.19,34100 NRG,D,20241104,85.7,89.03,85.25,88.05,3033000 NRGV,D,20241104,2.04,2.29,1.945,2.05,1975300 NRK,D,20241104,10.9,10.9,10.83,10.86,161000 NRP,D,20241104,94.75,94.87,93.01,93.87,23100 NRT,D,20241104,4.21,4.3,4.15,4.15,96500 NRUC,D,20241104,24.44,24.6148,24.41,24.52,15300 NSA,D,20241104,41.7,42.32,41.64,41.97,426200 NSA-A,D,20241104,23.2,23.5586,23.19,23.49,8900 NSC,D,20241104,249.95,251.11,246.175,247.59,1089900 NSP,D,20241104,75.62,77.24,75.35,76.25,468800 NTB,D,20241104,36.5,37.07,36.23,36.84,122300 NTEST.I,D,20241104,25.03,25.05,25.03,25.05,2280 NTG,D,20241104,49.64,50.3291,49.64,50.24,11000 NTR,D,20241104,50.5,51.69,50.08,50.78,3604700 NTST,D,20241104,15.28,15.45,15.04,15.09,1149300 NTZ,D,20241104,4,4.2,4,4.2,600 NU,D,20241104,14.4,14.56,14.31,14.37,22056400 NUE,D,20241104,143.17,145.195,142.09,142.6,1345700 NUS,D,20241104,6.4,6.6069,6.33,6.34,652500 NUV,D,20241104,8.91,8.98,8.9,8.9,371900 NUV.W,D,20241104,0.09,0.0978,0.089,0.09,8500 NUVB,D,20241104,2.29,2.37,2.22,2.29,959800 NUW,D,20241104,13.77,13.91,13.77,13.82,58000 NVG,D,20241104,12.6,12.72,12.55,12.57,1121800 NVGS,D,20241104,15.44,15.64,15.3077,15.44,184600 NVO,D,20241104,110.19,110.66,109.44,109.72,6215000 NVR,D,20241104,9165.35,9435.195,9165.35,9258.34,16200 NVRI,D,20241104,7.19,7.51,6.97,7,1089200 NVRO,D,20241104,5.51,5.62,5.26,5.35,514700 NVS,D,20241104,110.9,111.23,110.265,110.52,1054900 NVST,D,20241104,21.03,21.58,20.96,21.28,2285000 NVT,D,20241104,68.44,69.73,68.185,68.79,3581300 NWG,D,20241104,10.18,10.215,10.045,10.05,4442100 NWN,D,20241104,38.44,38.71,38.03,38.42,255300 NX,D,20241104,28.97,29.67,28.91,29.14,174100 NXC,D,20241104,13.71,13.71,13.6,13.683,3200 NXD-A,D,20241104,15.6701,15.7301,15.6701,15.73,900 NXDT,D,20241104,5.55,5.7225,5.55,5.65,84500 NXE,D,20241104,7.12,7.25,6.96,7.16,4898900 NXG,D,20241104,43.8,44.1066,43.4859,43.65,14800 NXJ,D,20241104,12.42,12.42,12.26,12.28,152500 NXN,D,20241104,12.03,12.0487,11.97,11.97,4200 NXP,D,20241104,14.78,14.85,14.72,14.81,64600 NXRT,D,20241104,40.81,41.63,40.7,41.19,175900 NYC,D,20241104,9.05,9.05,8.6703,8.9,8200 NYT,D,20241104,55.12,56,52.17,52.45,2737600 NZF,D,20241104,12.55,12.61,12.45,12.45,1132000 O,D,20241104,58.99,60.05,58.91,59.29,4691500 OAK-A,D,20241104,24.11,24.11,23.6301,23.7735,9500 OAK-B,D,20241104,23.3,23.3,22.89,22.93,10800 OBDC,D,20241104,14.77,14.77,14.535,14.58,1848300 OBDE,D,20241104,14.45,14.46,14.35,14.36,217600 OBK,D,20241104,31.09,31.2877,30.73,31.12,57300 OC,D,20241104,180.09,183.99,179.182,179.4,505600 OCFT,D,20241104,2.52,2.59,2.5,2.55,22600 ODC,D,20241104,67.84,69.78,67.84,69.15,21500 ODV,D,20241104,1.83,1.89,1.76,1.78,234200 OEC,D,20241104,15.35,15.59,15.15,15.18,296500 OFG,D,20241104,40.33,41,40,40.46,422500 OGE,D,20241104,39.57,40.18,39.57,39.84,2100800 OGN,D,20241104,17.96,18.02,16.815,16.92,4597200 OGS,D,20241104,69.99,70.94,69.93,69.97,431700 OHI,D,20241104,41.2,41.98,39.65,40.01,3913600 OI,D,20241104,11.18,11.495,11.18,11.35,1813000 OIA,D,20241104,6.73,6.73,6.61,6.66,60800 OII,D,20241104,24.56,25.76,24.54,25.45,815000 OIS,D,20241104,4.6,4.79,4.54,4.72,575800 OKE,D,20241104,93.68,95.785,93.53,95.64,3006000 OKLO,D,20241104,19.95,21.21,18.56,21.05,15049400 OLN,D,20241104,41.03,42.315,40.9,41.99,1787400 OLO,D,20241104,5.1,5.245,5.05,5.15,851600 OLP,D,20241104,26.36,27.0199,26.36,26.82,34400 OMC,D,20241104,101.52,102.28,101.15,101.94,1439300 OMF,D,20241104,49.79,50.98,49.79,50.13,890100 OMI,D,20241104,12.74,13.135,11.753,12,2051700 ONIT,D,20241104,29.59,30.59,29.4,30.13,21900 ONL,D,20241104,3.72,3.79,3.705,3.73,256400 ONON,D,20241104,46.97,47.48,46.28,46.3,3144300 ONTF,D,20241104,5.84,6.02,5.84,5.94,68700 ONTO,D,20241104,174.56,182.3,172.71,172.95,1329000 OOMA,D,20241104,12.21,12.46,12.2,12.32,62700 OPAD,D,20241104,3.14,3.28,2.9668,3.27,54600 OPF.W,D,20241104,0.24,0.25,0.21,0.2112,18600 OPFI,D,20241104,5.06,5.12,4.8301,4.85,320000 OPP,D,20241104,8.72,8.78,8.69,8.71,160800 OPP-A,D,20241104,19.25,19.25,19.23,19.24,900 OPP-B,D,20241104,19.69,19.88,19.5106,19.695,7900 OPY,D,20241104,58.15,59.16,57.245,58.84,37300 OR,D,20241104,20.44,20.51,20.19,20.29,323200 ORA,D,20241104,79.39,81.05,79,80.86,406500 ORC,D,20241104,7.55,7.59,7.46,7.52,1577300 ORCL,D,20241104,170.31,170.48,168.73,169.59,4804400 ORI,D,20241104,34.5,34.83,34.46,34.65,1088600 ORN,D,20241104,6.3,6.425,6.19,6.3,620300 OSCR,D,20241104,17.69,18.92,17.67,18.09,5824900 OSK,D,20241104,102.89,104.99,102.44,102.93,492800 OTIS,D,20241104,99.75,100.3174,99.14,99.44,1613600 OUS.W,D,20241104,0.0573,0.065,0.0503,0.065,43900 OUST,D,20241104,7.02,7.3,7,7.05,729200 OUT,D,20241104,17.75,18.172,17.71,17.98,1897400 OVV,D,20241104,39.41,40.45,39.25,39.95,1969400 OWL,D,20241104,21.45,21.45,20.941,20.97,6287400 OWLT,D,20241104,5.48,5.48,5.14,5.38,9500 OXM,D,20241104,72.53,74.52,72.53,73.08,248700 OXY,D,20241104,49.89,50.665,49.87,50.56,9668400 OXY.W,D,20241104,28,28.85,27.96,28.7914,186200 PAAS,D,20241104,23.03,23.2,22.64,22.74,2249800 PAC,D,20241104,166.52,171.15,166.52,169.75,50400 PACK,D,20241104,6.06,6.38,6.06,6.22,471700 PACS,D,20241104,41.37,43.37,22.3,31.01,13886600 PAG,D,20241104,150.08,153.39,150.08,151.68,109200 PAGS,D,20241104,8.06,8.39,8.06,8.24,4276800 PAI,D,20241104,12.73,12.74,12.6501,12.695,11900 PAM,D,20241104,65.9,66.97,65.49,65.72,190400 PAR,D,20241104,61.22,62.2,60.49,60.93,313100 PARR,D,20241104,15.62,16.15,15.62,15.82,1520600 PATH,D,20241104,12.48,12.53,12.13,12.32,5134000 PAXS,D,20241104,15.8,15.8954,15.5801,15.73,249300 PAY,D,20241104,24.89,25.19,24.27,24.27,121400 PAYC,D,20241104,210.15,213.1365,208.87,211.46,818300 PB,D,20241104,72.51,73.08,71.91,72.7,489000 PBA,D,20241104,41.73,42.39,41.73,42.03,608800 PBF,D,20241104,28.22,29.01,28.1,28.35,1766800 PBH,D,20241104,73.66,74.6391,73.63,73.79,323400 PBI,D,20241104,7.14,7.545,7.1,7.48,2376800 PBI-B,D,20241104,20.77,21.3772,20.77,20.87,22100 PBR,D,20241104,13.34,13.41,13.18,13.18,17004400 PBR.A,D,20241104,12.33,12.37,12.2,12.21,4086800 PBT,D,20241104,10.75,10.8714,10.56,10.56,102600 PCF,D,20241104,6.75,6.75,6.6906,6.7,57300 PCG,D,20241104,20.04,20.18,19.81,19.95,8378500 PCK,D,20241104,5.94,6.02,5.94,5.958,104300 PCM,D,20241104,8.06,8.1311,8.06,8.12,18100 PCN,D,20241104,13.8,13.8,13.77,13.77,98400 PCOR,D,20241104,66,67.49,65.62,66.61,1897100 PCQ,D,20241104,9.88,9.88,9.8,9.83,25000 PD,D,20241104,18.32,18.525,18.16,18.42,554500 PDCC,D,20241104,19.85,19.9,19.75,19.8994,1900 PDI,D,20241104,19.65,19.72,19.42,19.47,1936400 PDM,D,20241104,9.87,10.09,9.81,10.01,494600 PDO,D,20241104,13.56,13.62,13.43,13.43,612200 PDS,D,20241104,59.76,61.83,59.76,61.34,107600 PDT,D,20241104,12.77,12.8788,12.58,12.67,88900 PDX,D,20241104,23.26,23.4,23.14,23.22,59600 PEB,D,20241104,11.81,12.285,11.79,12.1,1091400 PEB-E,D,20241104,22.45,22.9399,22.38,22.4,6800 PEB-F,D,20241104,23.13,23.41,22.92,23.27,3200 PEB-G,D,20241104,22.6,22.8,22.4848,22.66,4500 PEB-H,D,20241104,20.52,20.52,20.52,20.52,500 PEG,D,20241104,84.2,85.025,81.0001,81.87,5444100 PEN,D,20241104,233.84,237.46,227.89,229.51,453700 PEO,D,20241104,23.57,23.79,23.52,23.71,42900 PERF,D,20241104,1.88,1.98,1.8702,1.93,67400 PFD,D,20241104,11.5,11.65,11.4219,11.45,21900 PFE,D,20241104,28.1,28.14,27.73,27.76,41347800 PFGC,D,20241104,80.25,81.5,80.25,80.93,1316000 PFH,D,20241104,20,20.24,19.9185,20.21,19000 PFL,D,20241104,8.56,8.6,8.51,8.5344,84300 PFLT,D,20241104,11.1,11.14,10.9,11,869800 PFN,D,20241104,7.53,7.55,7.48,7.51,284600 PFO,D,20241104,9.17,9.25,9.17,9.185,32800 PFS,D,20241104,18.7,18.75,18.29,18.55,400200 PFSI,D,20241104,99.07,102.03,99.07,100.56,204500 PG,D,20241104,165.72,166.27,164.58,165.08,5130300 PGP,D,20241104,8.08,8.08,7.901,7.96,29300 PGR,D,20241104,243.48,243.93,240.25,241.48,2209100 PGRE,D,20241104,4.83,5.025,4.8,4.95,721700 PGRU,D,20241104,6.63,6.64,6.61,6.62,592900 PGZ,D,20241104,10.67,10.7799,10.66,10.66,16800 PH,D,20241104,633.36,641.95,630.39,638,657600 PHD,D,20241104,9.85,9.86,9.76,9.79,37800 PHG,D,20241104,27.16,27.305,27.05,27.08,1155000 PHI,D,20241104,23.86,23.92,23.52,23.67,46600 PHIN,D,20241104,45.9,46,44.55,45.46,473700 PHK,D,20241104,5.02,5.035,5.01,5.025,672500 PHM,D,20241104,129.32,132.4999,129.21,129.49,1801100 PHR,D,20241104,18.39,18.62,18.16,18.46,280000 PHT,D,20241104,7.8,7.8,7.73,7.74,33300 PHX,D,20241104,3.39,3.48,3.36,3.44,37300 PII,D,20241104,70.88,71.65,70.43,70.84,405800 PIM,D,20241104,3.26,3.29,3.26,3.27,42800 PINE,D,20241104,17.69,17.9,17.46,17.77,59600 PINS,D,20241104,31.93,32.485,31.63,32.28,5831400 PIPR,D,20241104,280.82,285.875,278.14,283.29,95600 PJT,D,20241104,138.54,140.37,137.03,139.7,134700 PK,D,20241104,13.82,14.44,13.82,14.15,5755600 PKE,D,20241104,13.54,13.65,13.39,13.45,113500 PKG,D,20241104,230.16,231.71,228.6601,230.17,652900 PKST,D,20241104,12.93,13.26,12.895,13.07,104600 PKX,D,20241104,62.29,62.715,61.92,62.01,215900 PL,D,20241104,2.27,2.32,2.185,2.21,1640600 PL.W,D,20241104,0.19,0.198,0.18,0.198,1000 PLD,D,20241104,114.04,115.09,113.12,113.86,2439900 PLNT,D,20241104,78.71,80.3875,78.3752,78.91,991200 PLOW,D,20241104,22.97,23.3,22.78,22.93,207500 PLTR,D,20241104,41.08,42.04,41.0315,41.41,75413200 PLYM,D,20241104,20.24,20.57,20.135,20.19,254500 PM,D,20241104,131.23,131.64,129.68,130.33,3915900 PMF,D,20241104,9.71,9.75,9.6244,9.65,62800 PML,D,20241104,8.88,8.9421,8.79,8.8,151600 PMM,D,20241104,6.28,6.34,6.27,6.28,51600 PMO,D,20241104,10.53,10.57,10.47,10.51,95500 PMT,D,20241104,13.48,13.515,13.4101,13.42,784000 PMT-A,D,20241104,25.05,25.19,25.05,25.18,900 PMT-B,D,20241104,24.9,25,24.8984,24.96,4100 PMT-C,D,20241104,21.1,21.1899,20.967,21.09,17200 PMTU,D,20241104,25.83,25.83,25.83,25.83,500 PMX,D,20241104,7.79,7.83,7.78,7.82,148000 PNC,D,20241104,187.26,188.3,185.54,185.95,1429400 PNF,D,20241104,8.08,8.08,8.01,8.01,14100 PNI,D,20241104,7.4,7.43,7.39,7.39,70000 PNNT,D,20241104,6.86,6.895,6.64,6.64,767000 PNR,D,20241104,99.05,101.29,98.73,99.65,1619300 PNS.W,D,20241104,0.0298,0.03,0.0105,0.0239,18100 PNST,D,20241104,0.72,0.77,0.72,0.7699,26100 PNW,D,20241104,84.67,85.79,84.54,85.71,1422300 POR,D,20241104,45.88,46.27,45.73,46.14,905500 POST,D,20241104,109.62,110.1935,108.89,109.1,504700 PPG,D,20241104,125.27,126.38,124.34,124.86,874400 PPL,D,20241104,32.06,32.48,31.85,32.06,15464400 PPT,D,20241104,3.59,3.6,3.56,3.58,317200 PR,D,20241104,13.45,13.795,13.41,13.73,9062200 PRA,D,20241104,14.59,14.85,14.59,14.69,177700 PRG,D,20241104,43.89,45.195,43.6646,44.71,292600 PRGO,D,20241104,26.07,26.18,25.31,25.41,1781300 PRH,D,20241104,26.14,26.2087,25.9701,25.9701,9900 PRI,D,20241104,274.06,276.645,272.46,274.89,88800 PRI-D,D,20241104,24.3997,24.3997,24.3997,24.3997,200 PRI-H,D,20241104,24.24,24.28,24.24,24.28,700 PRI-I,D,20241104,23.82,23.83,23.8,23.8,1000 PRI-J,D,20241104,23.02,23.2488,22.8992,23.2227,900 PRI-K,D,20241104,22.82,22.82,22.82,22.82,300 PRI-L,D,20241104,23.93,23.93,23.9201,23.93,800 PRIM,D,20241104,63.46,64.68,63.12,64.34,948300 PRKS,D,20241104,52.25,53.585,52.25,53,688300 PRLB,D,20241104,37.4,37.59,33.16,33.86,782300 PRM,D,20241104,13.48,14.185,13.48,13.68,1111600 PRMW,D,20241104,26.5,27.04,26.085,26.24,1182700 PRO,D,20241104,20.82,21.34,20.5,20.73,427500 PRS,D,20241104,24.68,24.8607,24.57,24.64,38700 PRT,D,20241104,3.81,3.83,3.77,3.77,30100 PRU,D,20241104,121.41,121.86,120.1,120.66,1529600 PSA,D,20241104,326.62,332.58,324.85,332.56,840300 PSA-F,D,20241104,24.19,24.38,24.19,24.3,13600 PSA-G,D,20241104,23.91,24.25,23.91,24.16,16300 PSA-H,D,20241104,24.93,25.05,24.9102,25.04,15100 PSA-I,D,20241104,22.61,22.92,22.61,22.92,13900 PSA-J,D,20241104,21.77,22.19,21.77,22.14,12200 PSA-K,D,20241104,22.09,22.25,22.09,22.25,6100 PSA-L,D,20241104,21.38,21.59,21.38,21.4,25200 PSA-M,D,20241104,19.6251,19.6251,19.45,19.62,4600 PSA-N,D,20241104,18,18.21,17.9026,18.21,9500 PSA-O,D,20241104,18.1,18.1899,18.01,18.18,4200 PSA-P,D,20241104,18.54,18.7,18.39,18.7,38500 PSA-Q,D,20241104,18.38,18.38,18.2,18.335,6600 PSA-R,D,20241104,18.77,18.96,18.7501,18.83,9400 PSA-S,D,20241104,19.43,19.61,19.3215,19.52,15200 PSBD,D,20241104,16.03,16.08,15.89,15.98,17500 PSE-A,D,20241104,19.7,19.7,19.25,19.288,2300 PSF,D,20241104,20.55,20.55,20.41,20.45,26200 PSF.W,D,20241104,0.0241,0.0312,0.024,0.028,124000 PSFE,D,20241104,21.32,21.68,21.23,21.42,142800 PSN,D,20241104,108.69,109.86,108.24,109.61,970200 PSO,D,20241104,14.89,14.98,14.855,14.9,570500 PSQ.W,D,20241104,0.2499,0.2874,0.2252,0.2798,41800 PSQH,D,20241104,2.83,3,2.8012,2.99,195600 PSTG,D,20241104,51,51.1,49.53,49.72,2402200 PSTL,D,20241104,14.05,14.2,13.88,14,167800 PSX,D,20241104,120.19,122.635,120.19,121.03,2185500 PTA,D,20241104,20.17,20.35,20.15,20.31,100100 PTY,D,20241104,14.58,14.6,14.55,14.6,579700 PUK,D,20241104,16.87,17.02,16.69,16.7,1200600 PUMP,D,20241104,6.63,7.12,6.63,7.04,2025700 PVH,D,20241104,98.46,101.15,98.46,100.38,472100 PVL,D,20241104,1.57,1.6,1.55,1.56,24600 PWR,D,20241104,304.76,308.68,301.56,304.32,713400 PX,D,20241104,10.85,10.94,10.77,10.85,192200 PYN,D,20241104,6.12,6.12,6,6.06,43200 PYT,D,20241104,23.24,23.25,23.24,23.24,1100 PZC,D,20241104,7.31,7.37,7.25,7.2718,37000 QBT.W,D,20241104,0.119,0.119,0.091,0.1106,99200 QBTS,D,20241104,1.05,1.05,0.975,0.9985,6180900 QD,D,20241104,2.4,2.46,2.39,2.41,424400 QGEN,D,20241104,43.56,43.855,43.45,43.65,1257400 QS,D,20241104,5.15,5.26,5.06,5.09,7737900 QSR,D,20241104,70,70.41,69.85,70.04,1792600 QTWO,D,20241104,84.44,85.43,83.67,84.38,622600 QUAD,D,20241104,6.48,6.87,6.45,6.62,655200 QVCC,D,20241104,13.15,13.36,13.15,13.28,12100 QVCD,D,20241104,13.35,13.4944,13.35,13.4201,5700 R,D,20241104,146.83,149.39,146.785,147.22,208400 RA,D,20241104,13.43,13.44,13.29,13.35,240400 RACE,D,20241104,480.74,480.74,474.9,476.05,250900 RAMP,D,20241104,24.88,25.19,24.721,24.79,303600 RBA,D,20241104,84.97,85.89,84.91,85.4,551500 RBC,D,20241104,283.8,289.49,283.8,285.02,143300 RBLX,D,20241104,52.74,53.07,49.97,50,19491400 RBO.W,D,20241104,0.04,0.04,0.0396,0.04,25000 RBOT,D,20241104,8.07,8.1,7.9,8.06,4600 RBRK,D,20241104,41,42.15,40.98,41.52,870600 RC,D,20241104,6.75,6.8267,6.71,6.71,1992700 RC-C,D,20241104,18.61,18.77,18.61,18.72,1400 RC-E,D,20241104,19.11,19.15,18.93,19.0594,14900 RCB,D,20241104,24.4,24.4889,24.34,24.41,16300 RCC,D,20241104,24.64,24.6434,24.43,24.43,1700 RCFA,D,20241104,11.53,11.54,11.525,11.54,14600 RCI,D,20241104,36.28,36.84,35.94,36.66,1463100 RCL,D,20241104,201.27,204.825,200.0201,204.39,1515600 RCS,D,20241104,7.61,7.69,7.59,7.6,176900 RCUS,D,20241104,15.24,16,15.07,15.56,590500 RDDT,D,20241104,110.76,112.98,108.6847,109.03,7719200 RDN,D,20241104,31.63,32.37,31.63,32.11,1477700 RDW,D,20241104,7.75,8,7.6399,7.65,333600 RDW.W,D,20241104,1.77,1.814,1.72,1.81,2600 RDY,D,20241104,74.88,74.88,73.9,73.99,139300 RELX,D,20241104,47.16,47.34,46.905,47.06,592200 RERE,D,20241104,2.39,2.445,2.345,2.35,672800 RES,D,20241104,5.67,5.78,5.65,5.68,1292300 REVG,D,20241104,26.33,27.62,26.275,27.03,483800 REX,D,20241104,44.27,46.46,44.27,45.66,67700 REX-B,D,20241104,23.2,23.2,23.14,23.15,22800 REXR,D,20241104,42.59,43.42,42.51,43.17,1572000 REZI,D,20241104,19.89,20.44,19.85,20.08,444000 RF,D,20241104,23.58,23.65,23.26,23.39,6051000 RF-C,D,20241104,24.71,24.89,24.71,24.85,32100 RF-E,D,20241104,19.23,19.67,19.18,19.61,300700 RF-F,D,20241104,25.84,25.9582,25.7623,25.94,26700 RFI,D,20241104,12.83,12.87,12.725,12.76,54400 RFL,D,20241104,1.91,1.91,1.77,1.84,16500 RFM,D,20241104,15.71,15.89,15.71,15.78,25400 RFMZ,D,20241104,13.98,14.1001,13.98,14.03,65100 RGA,D,20241104,213.7,215,211.12,211.55,368200 RGR,D,20241104,40.24,42.36,40.15,40.45,244100 RGT,D,20241104,11.29,11.435,11.29,11.39,2200 RH,D,20241104,321.68,330.99,321.16,329.54,684200 RHI,D,20241104,67.8,68.57,67.755,68.39,523200 RHP,D,20241104,107.08,109.48,107.07,108.92,824100 RIG,D,20241104,4.26,4.45,4.26,4.41,19805400 RIO,D,20241104,65.34,65.775,65,65.01,1703400 RIT-A,D,20241104,25.37,25.44,25.32,25.39,25000 RIT-B,D,20241104,25.3,25.39,25.26,25.28,17500 RIT-C,D,20241104,24.2,24.33,24.17,24.29,21900 RIT-D,D,20241104,24.12,24.2,24,24.13,21300 RITM,D,20241104,10.48,10.55,10.39,10.41,5213800 RIV,D,20241104,12.51,12.5833,12.4489,12.48,85800 RIV-A,D,20241104,23.53,23.78,23.5275,23.66,9000 RJF,D,20241104,144.01,146.13,143.11,145.35,1030800 RJF-B,D,20241104,25.16,25.1942,25.15,25.16,10200 RKT,D,20241104,15.76,16.21,15.74,16,2777900 RL,D,20241104,198.51,203.42,198.01,199.89,532400 RLI,D,20241104,157.21,158.74,155.73,158.26,168200 RLJ,D,20241104,8.78,8.92,8.77,8.84,1748500 RLJ-A,D,20241104,25.72,25.72,25.53,25.62,28000 RLTY,D,20241104,16,16.17,16,16.05,42900 RLX,D,20241104,1.61,1.64,1.57,1.62,7868100 RM,D,20241104,28.31,30.11,28.31,29.44,38300 RMAX,D,20241104,11.36,12.035,11.352,11.93,348100 RMD,D,20241104,245,247.75,242.835,243.61,1236200 RMI,D,20241104,15.89,16,15.86,15.8701,11900 RMM,D,20241104,15.43,15.49,15.28,15.36,43000 RMMZ,D,20241104,15.83,15.93,15.81,15.84,26500 RMT,D,20241104,9.33,9.42,9.27,9.36,280600 RNG,D,20241104,36.36,36.76,35.89,36.16,1125900 RNGR,D,20241104,13.2,13.94,13.2,13.76,176000 RNP,D,20241104,22.79,22.88,22.53,22.6,77600 RNR,D,20241104,263,267.93,262.21,266.49,378200 RNR-F,D,20241104,24.3,24.49,24.3,24.39,11700 RNR-G,D,20241104,18.44,18.69,18.44,18.62,28800 RNST,D,20241104,33.42,33.62,32.81,33.24,268900 ROG,D,20241104,102.48,104.595,101.56,101.87,132600 ROK,D,20241104,266.03,267.93,262.68,264.65,733800 ROL,D,20241104,47.3,47.9,47.205,47.86,1299300 RPM,D,20241104,127.45,128.4699,127.15,127.54,505400 RQI,D,20241104,13.25,13.4283,13.22,13.25,275500 RRC,D,20241104,29.96,30.9,29.81,30.56,1928200 RRX,D,20241104,167.69,173.4,167.69,170.22,550100 RS,D,20241104,286.26,290.01,285.565,289.04,219100 RSF,D,20241104,15.32,15.38,15.26,15.2898,9300 RSG,D,20241104,200,201.27,198.89,200.59,1061400 RSI,D,20241104,10.9,11.27,10.75,10.86,3661100 RSKD,D,20241104,4.38,4.505,4.38,4.47,471300 RTO,D,20241104,25.57,25.7506,25.39,25.57,795000 RTX,D,20241104,119.07,119.63,117.83,118,6856000 RVLV,D,20241104,24.82,26.12,24.785,25.27,1248200 RVT,D,20241104,15.14,15.3,15.14,15.19,152300 RVTY,D,20241104,122.54,128.83,120.75,124.82,2389100 RWT,D,20241104,7.3,7.33,7.22,7.23,629800 RWT-A,D,20241104,25.79,26,25.789,25.9,2100 RWTN,D,20241104,25.53,25.64,25.53,25.5639,1000 RWTO,D,20241104,25.5,25.5,25.37,25.416,4500 RXO,D,20241104,27.73,28.515,27.49,27.95,723200 RY,D,20241104,121.89,122.9,121.13,122.27,1023600 RYAM,D,20241104,8.1,8.34,8.03,8.13,625700 RYAN,D,20241104,66.42,67.75,66.2606,67.57,1219700 RYI,D,20241104,21.46,22.045,21.46,21.66,242000 RYN,D,20241104,31.25,31.835,31.23,31.38,420400 RZB,D,20241104,24.99,25.135,24.91,25.02,26600 RZC,D,20241104,26.73,26.84,26.6701,26.76,16600 S,D,20241104,25.9,25.96,25.32,25.47,2366700 SA,D,20241104,17.2,17.29,16.98,17.09,321700 SABA,D,20241104,8.54,8.5954,8.5,8.55,34100 SAFE,D,20241104,20.81,22.02,20.81,21.19,630500 SAH,D,20241104,56.77,58.825,56.77,57.28,162300 SAJ,D,20241104,25.33,25.3793,25.3292,25.34,6000 SAM,D,20241104,294.93,304.055,294.93,296.65,138600 SAN,D,20241104,5.04,5.05,4.97,4.98,2605900 SAND,D,20241104,6.12,6.2263,6.0607,6.18,2968400 SAP,D,20241104,233.04,233.45,231.675,232.83,416600 SAR,D,20241104,23.3,23.58,23.21,23.26,36900 SARO,D,20241104,28.5,29.08,28.25,28.61,1182000 SAT,D,20241104,24.42,24.48,24.2404,24.42,5700 SAVE,D,20241104,2.41,2.45,2.33,2.34,4825700 SAY,D,20241104,25.35,25.44,25.33,25.44,4200 SAZ,D,20241104,25.62,25.6899,25.54,25.55,2500 SB,D,20241104,4.2,4.225,4.11,4.12,389900 SB-C,D,20241104,25.82,25.8229,25.8,25.8,900 SB-D,D,20241104,25.89,26.1,25.89,26.1,1900 SBBA,D,20241104,25.21,25.21,25.18,25.21,3000 SBH,D,20241104,13.06,13.29,12.875,12.92,878300 SBI,D,20241104,8.05,8.05,7.98,8,42500 SBR,D,20241104,60.62,61.06,60.15,60.18,26600 SBS,D,20241104,15.8,15.91,15.71,15.73,967800 SBSW,D,20241104,4.61,4.71,4.5,4.53,4240000 SBX.Y,D,20241104,0.1378,0.1378,0.1301,0.1301,300 SBXD,D,20241104,10.03,10.03,10.0252,10.03,8400 SCCO,D,20241104,110.9,112.42,110.57,111.31,660000 SCD,D,20241104,16.82,16.84,16.628,16.7,39300 SCE-G,D,20241104,21.2378,21.25,20.85,21.0938,8500 SCE-H,D,20241104,25.34,25.34,25.31,25.33,32700 SCE-J,D,20241104,24.58,24.75,24.58,24.65,22500 SCE-K,D,20241104,24.84,24.91,24.77,24.79,4900 SCE-L,D,20241104,20.41,20.6999,20.41,20.6,14600 SCE-M,D,20241104,26.84,26.85,26.72,26.82,13300 SCE-N,D,20241104,26.67,26.67,26.54,26.54,8300 SCH-D,D,20241104,25.42,25.54,25.35,25.54,34000 SCH-J,D,20241104,21.33,21.59,21.25,21.53,54000 SCHW,D,20241104,70.94,71.15,70.2923,70.96,3924600 SCI,D,20241104,81.62,83.26,81.425,82.17,1006500 SCL,D,20241104,72.54,73.695,72.31,72.83,90600 SCM,D,20241104,13.82,13.82,13.4301,13.57,299300 SCS,D,20241104,12.14,12.37,12.1,12.25,380500 SD,D,20241104,11.07,11.31,11.07,11.12,229900 SDHC,D,20241104,33.57,34.455,33.09,33.18,27400 SDHY,D,20241104,16.68,16.7,16.395,16.61,24900 SDRL,D,20241104,39.11,40.33,39.04,39.74,937500 SE,D,20241104,95,96.67,94.77,95.19,2127200 SEA-A,D,20241104,25.6,25.69,25.5,25.6,3200 SEA-B,D,20241104,26.2,26.3617,26.14,26.29,5100 SEE,D,20241104,36.59,37.5,36.06,36.27,1513500 SEI,D,20241104,12.92,13.75,12.86,13.63,388700 SEM,D,20241104,36.2,37,35.96,36.51,955600 SEMR,D,20241104,13.06,13.25,12.7649,13.08,210900 SES,D,20241104,0.4515,0.4649,0.4357,0.4497,1557700 SES.W,D,20241104,0.045,0.0451,0.0418,0.0418,6500 SF,D,20241104,102.64,102.64,100.74,101.24,812900 SF-B,D,20241104,25.08,25.11,25.075,25.11,4400 SF-C,D,20241104,24.76,25,24.75,24.77,10800 SF-D,D,20241104,20.6,21.34,20.6,21.23,265600 SFB,D,20241104,22.3,22.4,22.1,22.39,15800 SFBS,D,20241104,83.48,85.67,82.58,84.47,263900 SFL,D,20241104,10.6,10.73,10.57,10.67,693600 SG,D,20241104,37.75,38.73,37.3,38.05,2109000 SGHC,D,20241104,4.05,4.11,4.01,4.05,163200 SGU,D,20241104,10.87,11.22,10.85,10.91,46800 SHAK,D,20241104,123,124.78,120.88,123.56,1057000 SHCO,D,20241104,5.33,5.405,5.28,5.34,121600 SHEL,D,20241104,68.19,68.54,67.605,67.74,4849800 SHG,D,20241104,39.5,39.67,39.24,39.24,99500 SHO,D,20241104,10.1,10.34,10.06,10.22,3099300 SHO-H,D,20241104,23.63,23.7,23.4275,23.4275,1900 SHO-I,D,20241104,21.63,21.63,21.415,21.63,3500 SHOC,D,20241104,45.5,46.04,45.41,45.52,30100 SHOP,D,20241104,78.71,79.06,77.7,78.44,3584400 SHW,D,20241104,382.2,383.7,369.17,374.4,5565800 SID,D,20241104,2.06,2.1,2.0502,2.08,1086500 SIG,D,20241104,91.45,91.95,90.26,91.17,735200 SII,D,20241104,44.43,44.61,43.305,43.48,82000 SILA,D,20241104,24.98,25.32,24.92,25.24,360600 SIT-A,D,20241104,25.08,25.14,25.08,25.14,10300 SITC,D,20241104,16.04,16.165,16,16.16,858800 SITE,D,20241104,142.5,146.37,142.15,145.98,491500 SJM,D,20241104,112.93,114.96,112.76,113.69,1012000 SJT,D,20241104,3.87,4,3.8568,3.88,146600 SJW,D,20241104,54.51,54.97,54.05,54.5,156900 SKE,D,20241104,9.63,9.74,9.42,9.48,214200 SKIL,D,20241104,15.63,16.19,15.38,15.75,14200 SKLZ,D,20241104,5.51,5.64,5.51,5.56,54200 SKM,D,20241104,22.86,22.89,22.77,22.83,160500 SKT,D,20241104,33.12,33.68,33.08,33.44,452800 SKX,D,20241104,62.62,63.535,61.95,61.98,2642400 SKY,D,20241104,91.08,93.53,90.5058,90.92,344000 SLB,D,20241104,39.91,40.595,39.86,40.32,11102900 SLF,D,20241104,55.7,56.165,55.62,55.68,299900 SLG,D,20241104,74.02,76.59,73.62,76.23,634500 SLG-I,D,20241104,23.59,23.7673,23.59,23.7,18200 SLGN,D,20241104,52.79,53.72,52.79,53.07,888200 SLQT,D,20241104,2.12,2.265,1.92,2.03,2270200 SLVM,D,20241104,84.07,86.11,84.07,85.35,133400 SM,D,20241104,40.7,41.725,40.47,40.94,1828600 SMAR,D,20241104,56.05,56.1,55.7,55.88,7645300 SMBK,D,20241104,32.45,32.65,32.25,32.57,47800 SMC,D,20241104,33,33.618,31.81,32.88,96200 SMFG,D,20241104,12.86,12.98,12.85,12.86,735800 SMG,D,20241104,90,91.7,89.21,91.55,849200 SMHI,D,20241104,6.27,6.96,6.27,6.67,491000 SMP,D,20241104,32.27,32.76,32.07,32.39,152100 SMR,D,20241104,18.26,18.79,17.4607,18.47,8202100 SMR.W,D,20241104,7.51,7.74,6.77,7.4985,87500 SMRT,D,20241104,1.72,1.73,1.69,1.73,473600 SMWB,D,20241104,8.69,8.81,8.555,8.65,131100 SN,D,20241104,89.85,92,89.616,91.25,2449700 SNA,D,20241104,330.14,334.115,329.68,331.04,231100 SNAP,D,20241104,12.36,12.47,12.06,12.12,29713300 SNDA,D,20241104,25.16,25.78,25.05,25.24,42200 SNDR,D,20241104,28.39,28.835,28.3485,28.57,572300 SNN,D,20241104,25.1,25.4,25.09,25.28,692400 SNOW,D,20241104,115.51,116.19,113.23,113.74,3762400 SNV,D,20241104,49.21,49.26,48.44,48.7,1237600 SNV-D,D,20241104,25.25,25.36,25.25,25.29,10400 SNV-E,D,20241104,26.53,26.64,26.525,26.55,16200 SNX,D,20241104,115.89,117.44,115.615,115.94,644900 SO,D,20241104,88.54,89.21,87.5,88.12,4745000 SOBO,D,20241104,24.73,24.95,23.64,24.1,529900 SOC,D,20241104,22.36,23.135,21.59,22.86,697400 SOJC,D,20241104,23.9,24.11,23.86,23.99,24900 SOJD,D,20241104,22.31,22.56,22.31,22.55,62100 SOJE,D,20241104,20.51,20.63,20.5,20.59,24700 SOL,D,20241104,2.46,2.58,2.46,2.47,146400 SOLV,D,20241104,72.5,73.73,72.01,72.17,781300 SON,D,20241104,51.14,51.595,50.53,50.56,768600 SONY,D,20241104,17.75,17.85,17.72,17.74,1727600 SOR,D,20241104,43.89,44.72,43.89,44.3003,48100 SOS,D,20241104,0.76,0.76,0.61,0.7061,436000 SPB,D,20241104,90.97,92.45,90.97,91.65,211800 SPCE,D,20241104,6.51,6.56,6.33,6.42,999100 SPE,D,20241104,14.78,14.7935,14.62,14.65,34000 SPG,D,20241104,168.58,172.16,167.71,172.16,1216000 SPG-J,D,20241104,63.75,63.75,63.75,63.75,100 SPGI,D,20241104,483.93,486.7493,482.9202,485.77,1908700 SPH,D,20241104,18.75,18.9299,18.38,18.46,303500 SPHR,D,20241104,41.9,42.56,41.72,41.87,559400 SPIR,D,20241104,10.69,11,10.22,10.91,255100 SPL-A,D,20241104,24.56,24.56,24.47,24.5,3800 SPLP,D,20241104,38.25,39.9899,38.25,38.49,800 SPMC,D,20241104,18.99,18.99,18.3,18.75,36800 SPN-B,D,20241104,25.56,25.6,25.5094,25.59,10800 SPNT,D,20241104,13.2,13.29,13.12,13.14,639100 SPOT,D,20241104,380.94,383.745,377.11,377.73,1235300 SPR,D,20241104,32.92,33.32,32.6514,32.9,1064300 SPRU,D,20241104,2.48,2.52,2.4652,2.48,19700 SPXC,D,20241104,144.64,150.325,143.5401,147.92,292900 SPXX,D,20241104,16.68,16.7558,16.565,16.61,30900 SQ,D,20241104,72.2,73.71,72.04,72.69,4577200 SQM,D,20241104,39.3,40.97,39.16,39.75,1180400 SQNS,D,20241104,2.63,2.71,2.51,2.55,157800 SR,D,20241104,62.34,62.99,61.87,62.24,267600 SR-A,D,20241104,24.82,25.0045,24.8,24.9,8700 SRE,D,20241104,81.55,81.935,80.11,80.81,3379800 SREA,D,20241104,24.72,24.97,24.71,24.94,21500 SRFM,D,20241104,1.76,1.78,1.6,1.64,164600 SRG,D,20241104,4.33,4.455,4.2917,4.39,97100 SRG-A,D,20241104,22.3,22.3,21.86,21.86,2200 SRI,D,20241104,6.9,7.41,6.79,6.99,454300 SRL,D,20241104,7.96,8.01,7.66,7.88,8500 SRV,D,20241104,40.73,41.025,39.9,40.07,46200 SRV.P,D,20241104,0.2499,0.2499,0.15,0.209,172100 SSB,D,20241104,96.45,96.53,95.01,95.65,343000 SSD,D,20241104,178.25,181.41,178.25,179.55,268200 SSL,D,20241104,5.97,6.06,5.97,5.98,747100 SST,D,20241104,0.97,1.03,0.9135,1.02,83800 SST.W,D,20241104,0.025,0.025,0.025,0.025,600 SSTK,D,20241104,32.07,32.71,31.72,32.55,428900 ST,D,20241104,34.36,34.792,33.54,33.64,2346800 STAG,D,20241104,36.96,37.44,36.52,36.81,804200 STC,D,20241104,67.39,68.84,67.29,67.63,129600 STE,D,20241104,225.32,229.375,223.88,225.82,918600 STEL,D,20241104,26.44,26.745,26.28,26.72,129200 STEM,D,20241104,0.4009,0.42,0.3806,0.42,6744900 STEW,D,20241104,15.5,15.55,15.33,15.33,119900 STG,D,20241104,7.1,7.14,6.7867,7.14,9300 STK,D,20241104,32.28,32.73,32.24,32.48,40400 STLA,D,20241104,13.8,13.88,13.66,13.69,6346700 STM,D,20241104,26.36,26.46,25.95,25.96,5100200 STN,D,20241104,81.23,82.63,81.23,82.39,56000 STNG,D,20241104,58.14,58.9,57.73,57.92,864500 STR,D,20241104,22.19,22.49,22.03,22.36,984100 STRV,D,20241104,36.71,36.8,36.5201,36.6243,61700 STT,D,20241104,92.8,92.96,92.01,92.26,1363100 STT-G,D,20241104,24.84,25,24.84,24.93,87100 STVN,D,20241104,19.59,20.04,19.22,19.38,401800 STWD,D,20241104,19.8,19.8599,19.66,19.68,1907000 STXD,D,20241104,32.86,32.93,32.74,32.7772,15500 STXE,D,20241104,29.81,29.81,29.5599,29.67,9700 STXG,D,20241104,41.5,41.65,41.35,41.57,7500 STXI,D,20241104,25.3,25.65,25.3,25.48,3500 STXK,D,20241104,31.02,31.08,31.02,31.02,3900 STXM,D,20241104,25.88,26.1135,25.88,25.9538,1600 STXT,D,20241104,20.07,20.07,20.01,20.06,17200 STXV,D,20241104,30.06,30.12,30.06,30.12,3900 STZ,D,20241104,233.32,241.72,233.32,239.74,1817000 SU,D,20241104,38.08,38.41,37.99,38.17,1840200 SUI,D,20241104,130.51,131.98,129.62,130.28,562700 SUM,D,20241104,47.65,47.8,46.56,46.7,1605600 SUN,D,20241104,51.16,51.99,51.16,51.42,420100 SUP,D,20241104,2.73,2.73,2.58,2.63,142400 SUPP,D,20241104,65.97,65.97,65.8984,65.8984,300 SUPV,D,20241104,8.92,9.17,8.69,8.85,801700 SUZ,D,20241104,10.35,10.39,10.29,10.34,951600 SVV,D,20241104,10.25,10.58,10.23,10.33,1126200 SW,D,20241104,51.42,51.99,51.2,51.75,4212700 SWI,D,20241104,12.87,13.12,12.87,13.12,841200 SWK,D,20241104,93.51,95.8,93.47,94.42,1313900 SWX,D,20241104,71.77,72.875,71.49,71.84,232200 SWZ,D,20241104,8.27,8.27,8.19,8.21,3100 SXC,D,20241104,9.85,10.59,9.85,10.49,1365300 SXI,D,20241104,180.02,184.48,180.02,182.29,38500 SXT,D,20241104,75.4,76.22,75.09,75.34,100800 SYF,D,20241104,54.96,55.245,54.42,55.06,3607100 SYF-A,D,20241104,20.47,20.82,20.47,20.82,34700 SYF-B,D,20241104,25.8,25.8,25.5101,25.78,42100 SYK,D,20241104,368,369.69,364.125,366.9,730000 SYY,D,20241104,74.89,75.63,74.89,75.37,3185300 T,D,20241104,22.14,22.25,21.79,21.92,24318400 T-A,D,20241104,21.75,22.0199,21.75,21.97,49400 T-C,D,20241104,20.66,20.96,20.43,20.87,320700 TAC,D,20241104,10.28,10.41,10.245,10.29,1071800 TAK,D,20241104,13.95,14.11,13.935,14.05,1538900 TAL,D,20241104,11.1,11.68,11.09,11.5,4537700 TALO,D,20241104,10.22,10.575,10.1307,10.46,1683700 TAP,D,20241104,55.08,55.91,55,55.71,1616900 TBB,D,20241104,23.98,24.13,23.98,24.06,50600 TBBB,D,20241104,31.82,32.4199,31.62,32,590300 TBC,D,20241104,24.71,24.8888,24.71,24.87,36500 TBI,D,20241104,7.56,7.85,7.53,7.66,169600 TBN,D,20241104,18.69,18.84,18.57,18.71,12900 TCI,D,20241104,27.8,27.8,27.8,27.8,800 TCS,D,20241104,4.56,4.98,4.36,4.64,199600 TD,D,20241104,55,55.26,54.625,55.03,1384000 TDC,D,20241104,33.32,33.69,32.88,33.38,1209300 TDF,D,20241104,8.94,9.0824,8.9192,9.05,32400 TDG,D,20241104,1308.93,1321.92,1306.77,1315.39,179500 TDOC,D,20241104,9.2,9.21,8.31,8.87,9947000 TDS,D,20241104,27.25,28.46,26.95,28.08,1098200 TDS-U,D,20241104,20.62,21.3,20.62,21.18,50800 TDS-V,D,20241104,18.9,19.46,18.9,19.45,70900 TDW,D,20241104,59.27,60.93,59.25,59.77,802200 TDY,D,20241104,457.06,460.0199,455,457.92,189500 TEAF,D,20241104,12.7,12.75,12.65,12.72,61200 TECK,D,20241104,47.23,47.99,46.93,46.93,2281100 TEF,D,20241104,4.68,4.7,4.64,4.65,611300 TEI,D,20241104,5.45,5.4696,5.38,5.38,152900 TEL,D,20241104,150.64,150.64,148.0275,150.1,1145200 TEN,D,20241104,21.6,22.11,21.362,21.53,428400 TEN-E,D,20241104,26.52,26.65,26.52,26.595,2400 TEN-F,D,20241104,26.36,26.53,26.35,26.47,9300 TEO,D,20241104,9.36,9.745,9.3,9.54,177400 TEVA,D,20241104,18.53,18.8,18.38,18.64,7092300 TEX,D,20241104,50.9,52.13,50.735,51.22,509500 TFC,D,20241104,42.75,42.79,42.0425,42.07,5321800 TFC-I,D,20241104,23.9,23.95,23.85,23.95,6300 TFC-O,D,20241104,23.33,23.79,23.33,23.68,31600 TFC-R,D,20241104,21.13,21.57,21.0901,21.55,285000 TFII,D,20241104,131.68,135.265,131.68,134.29,273500 TFPM,D,20241104,17.09,17.25,16.9922,17.14,209000 TFX,D,20241104,210.31,212.16,206.25,207.33,773700 TG,D,20241104,8.1,8.48,8.0501,8.25,101100 TGI,D,20241104,14.38,14.68,14.05,14.15,944500 TGLS,D,20241104,68.94,71.2199,68.92,69.65,230400 TGNA,D,20241104,16.38,16.5,16.14,16.15,1347100 TGS,D,20241104,22.38,23.9,22.365,23.42,194400 TGT,D,20241104,150.46,152.6844,149.8,149.99,3289700 THC,D,20241104,156.14,163.49,156.14,162.38,1855400 THG,D,20241104,147.62,149.275,146.48,147.14,133600 THIR,D,20241104,25.02,25.02,24.96,24.96,38900 THLV,D,20241104,28.17,28.1701,28.0875,28.1,10900 THO,D,20241104,104.24,106.4,104,104.98,403500 THQ,D,20241104,21,21.08,20.76,20.77,82800 THR,D,20241104,26.46,26.89,26.19,26.22,139800 THS,D,20241104,36.73,37.64,36.7,37.52,671500 THW,D,20241104,12.35,12.42,12.1601,12.3,218800 TIMB,D,20241104,14.43,14.525,14.225,14.36,820400 TISI,D,20241104,17.26,17.805,17,17.24,33400 TIXT,D,20241104,3.82,3.91,3.765,3.79,252000 TJX,D,20241104,112.74,113.53,111.73,112.69,4006800 TK,D,20241104,8.15,8.22,8.04,8.17,802500 TKC,D,20241104,6.12,6.14,6.045,6.08,162700 TKO,D,20241104,118.94,119.89,117.36,118.17,757100 TKR,D,20241104,82.9,84.58,82.9,83.37,599900 TLK,D,20241104,17.59,17.79,17.59,17.7,322300 TLYS,D,20241104,3.91,3.95,3.7653,3.85,38500 TM,D,20241104,173,173.89,172.29,172.7,253400 TME,D,20241104,11.26,11.51,11.17,11.26,4246400 TMHC,D,20241104,69.03,71.91,68.91,70.11,599800 TMO,D,20241104,556.68,559.5585,550.15,555.47,815100 TNC,D,20241104,83.25,85.59,83,83.8,118900 TNET,D,20241104,84.24,85.24,81.53,82,665400 TNK,D,20241104,46.37,46.872,45.92,46.58,378300 TNL,D,20241104,48.46,49.29,48.46,49.11,460100 TOL,D,20241104,147.61,151.01,146.7,147.8,870500 TOST,D,20241104,30.69,31.354,30.27,30.32,5430600 TPB,D,20241104,47.99,49.08,47.65,47.69,164800 TPC,D,20241104,26.29,27.12,26.09,26.14,346900 TPH,D,20241104,40.62,41.76,40.46,40.9,662700 TPL,D,20241104,1174.7,1240.05,1172.942,1207.58,140000 TPR,D,20241104,47.22,48.73,47.22,48.56,4179700 TPTA,D,20241104,17.5,17.59,17.5,17.59,1000 TPVG,D,20241104,6.55,6.6362,6.5,6.5,345200 TPX,D,20241104,47.77,48.49,47.5,48.37,1534900 TPZ,D,20241104,18.81,18.83,18.7188,18.74,3000 TR,D,20241104,29.74,30.01,29.69,29.99,100100 TRAK,D,20241104,19.14,19.61,18.72,18.97,37700 TRC,D,20241104,15.87,15.98,15.71,15.83,77400 TREX,D,20241104,71,72.435,70.4,70.54,1311500 TRGP,D,20241104,165.56,169.29,165.56,169.2,1111800 TRI,D,20241104,165.2,166.34,164.34,165.02,341000 TRN,D,20241104,32.3,33.33,32.26,33.01,370600 TRNO,D,20241104,60.1,61.25,60.03,60.67,461300 TROX,D,20241104,12.05,12.14,11.88,12.05,1036900 TRP,D,20241104,46.32,46.96,46.32,46.92,1602300 TRT-A,D,20241104,25.78,25.84,25.7681,25.7681,1300 TRT-B,D,20241104,25.26,25.28,25.26,25.28,900 TRT-C,D,20241104,24.63,24.6776,24.54,24.6,31500 TRT-D,D,20241104,24.09,24.3599,24.09,24.3599,16500 TRT-E,D,20241104,21.7,21.8984,21.6401,21.79,3200 TRT-P,D,20241104,19.21,19.54,19.21,19.25,4300 TRTX,D,20241104,8.81,8.85,8.67,8.8,541700 TRU,D,20241104,100.03,101.275,99.49,99.57,1568000 TRV,D,20241104,245.18,245.88,241.87,242.81,1098300 TS,D,20241104,33.1,33.42,32.955,33.03,1691900 TSE,D,20241104,4.48,4.55,4.24,4.33,343700 TSI,D,20241104,5.05,5.09,5.03,5.03,46300 TSLX,D,20241104,20.27,20.27,19.87,20.05,487700 TSM,D,20241104,193.7,194.36,190.6,191.56,10917200 TSN,D,20241104,58.49,58.95,58.23,58.32,1611100 TSQ,D,20241104,9.78,9.9411,9.7,9.74,14700 TT,D,20241104,375.36,380.33,373.39,376.99,1137600 TTC,D,20241104,81.35,81.95,80.46,80.68,882800 TTE,D,20241104,63.29,63.6,62.85,62.99,1492900 TTI,D,20241104,3.31,3.37,3.24,3.26,1315900 TTP,D,20241104,44.42,45.08,44.42,45.04,2200 TU,D,20241104,15.7,15.81,15.52,15.71,5452700 TUYA,D,20241104,1.58,1.58,1.52,1.53,322900 TV,D,20241104,2.5,2.6229,2.4212,2.45,1633500 TVC,D,20241104,22.81,22.95,22.7201,22.93,21600 TVE,D,20241104,22.35,22.51,22.35,22.47,18000 TWI,D,20241104,6.69,6.85,6.43,6.45,1081700 TWLO,D,20241104,85,88.9599,84.695,87.5,4379900 TWN,D,20241104,44.36,44.69,43.8,44.68,8400 TWO,D,20241104,11.4,11.585,11.36,11.4,1642900 TWO-A,D,20241104,24.78,24.85,24.53,24.6,4800 TWO-B,D,20241104,24.64,24.814,24.56,24.63,11300 TWO-C,D,20241104,24.68,24.81,24.55,24.55,11100 TX,D,20241104,34.16,34.5,33.89,34.25,144600 TXNM,D,20241104,42.09,42.77,42.09,42.65,816600 TXO,D,20241104,18.4,18.62,18.2,18.42,153400 TXT,D,20241104,81.44,82.85,81.44,82.04,1027700 TY,D,20241104,32.82,33.019,32.75,32.77,26200 TY.P,D,20241104,47,47,46.754,46.754,1100 TYG,D,20241104,39.92,40.3999,39.9025,39.94,22100 TYL,D,20241104,604.61,605.11,596.542,600.61,150000 U,D,20241104,20.54,20.75,19.88,20.31,4862800 UA,D,20241104,7.85,8.065,7.84,7.96,1795100 UAA,D,20241104,8.52,8.72,8.5,8.64,11080500 UAN,D,20241104,66.22,67.6,66.22,66.71,13000 UBER,D,20241104,72.75,74.22,72.66,73.25,14949100 UBS,D,20241104,31.19,31.26,30.97,31.01,1023800 UCB,D,20241104,28.14,28.14,27.38,27.8,335700 UCB-I,D,20241104,24.97,24.97,24.4601,24.86,3400 UDR,D,20241104,41.54,42.175,41.38,42.07,3316800 UE,D,20241104,22.17,22.72,22.15,22.36,1285800 UFI,D,20241104,6.29,6.46,6.29,6.41,44700 UGI,D,20241104,23.53,23.73,23.285,23.35,1712600 UGP,D,20241104,3.64,3.705,3.64,3.69,1488800 UHA.B,D,20241104,67.02,68.225,66.98,67.73,157500 UHAL,D,20241104,72.73,74.36,72.7005,74.28,86000 UHS,D,20241104,204.81,210.58,204.81,208.83,997700 UHT,D,20241104,39.52,40.39,39.52,40.25,47600 UI,D,20241104,270.41,279,265.8,265.8,91700 UIS,D,20241104,7.19,7.6,7.15,7.3,917600 UL,D,20241104,61.72,61.875,61.3,61.31,1410900 ULS,D,20241104,51.67,52.4125,51.6,51.96,806200 UMC,D,20241104,7.04,7.15,7.04,7.07,15185400 UMH,D,20241104,18.15,18.64,18.128,18.4,270300 UMH-D,D,20241104,24.13,24.14,24.04,24.14,5800 UNF,D,20241104,179.75,181.21,179.53,179.53,73500 UNFI,D,20241104,20.27,20.52,19.62,19.7,519300 UNH,D,20241104,566.74,568.59,555.415,557.77,2656700 UNM,D,20241104,64.25,64.9699,64.01,64.08,1420500 UNMA,D,20241104,25.06,25.15,25.06,25.15,1200 UNP,D,20241104,231.95,233.225,229.44,229.91,2195600 UP,D,20241104,2.08,2.08,1.925,1.96,804900 UPS,D,20241104,134.36,134.77,132.1,133,2422100 URI,D,20241104,790.59,801.6282,779.63,785.99,775300 USA,D,20241104,7.03,7.06,7,7.04,920100 USAC,D,20241104,21.91,22.04,21.66,21.67,355800 USB,D,20241104,47.86,47.865,47.14,47.19,7720500 USB-A,D,20241104,865.57,867,862,864.5,5000 USB-H,D,20241104,22.17,22.3,22.12,22.17,76900 USB-P,D,20241104,24.8411,25.0283,24.8411,24.95,30700 USB-Q,D,20241104,17.43,17.81,17.3575,17.81,33200 USB-R,D,20241104,18.73,19.16,18.73,19.16,57000 USB-S,D,20241104,21.37,21.85,21.37,21.72,337600 USFD,D,20241104,61.4,62.42,61.32,61.76,2127700 USM,D,20241104,58.67,60.4,57.99,59.1,226600 USNA,D,20241104,37.4,38.3,37.28,37.91,67100 USPH,D,20241104,81.32,84.25,80.9195,82.8,194600 UTF,D,20241104,25,25.06,24.75,24.87,218900 UTI,D,20241104,16.42,16.82,16.305,16.57,224900 UTL,D,20241104,55.78,57.26,55.78,56.76,66500 UTZ,D,20241104,16.97,17.405,16.97,17.34,447700 UVE,D,20241104,19.97,20.06,19.32,19.5,327600 UVV,D,20241104,51.2,51.43,50.52,51.35,146800 UWM.W,D,20241104,0.2,0.24,0.19,0.2,132100 UWMC,D,20241104,6.3,6.515,6.3,6.38,3296300 UZD,D,20241104,23.53,23.75,23.52,23.65,18900 UZE,D,20241104,22.52,22.6,22.4201,22.52,21900 UZF,D,20241104,22.55,22.7,22.502,22.64,29500 V,D,20241104,291.55,293.15,290.76,291.85,4281700 VAC,D,20241104,78.51,79.3475,77.3575,78.14,296500 VAL,D,20241104,48.66,50.62,48.66,49.71,1963300 VAL.W,D,20241104,8.31,8.81,8.3,8.8098,12300 VALE,D,20241104,10.76,10.91,10.74,10.78,20468800 VATE,D,20241104,5.85,5.895,4.89,4.94,129400 VBF,D,20241104,16.23,16.3,16.14,16.14,23300 VCV,D,20241104,10.27,10.31,10.2,10.21,160600 VEEV,D,20241104,211.94,214.3,210.69,212.53,641700 VEL,D,20241104,19.09,19.34,19.09,19.29,46600 VET,D,20241104,9.39,9.685,9.38,9.58,1149100 VFC,D,20241104,21.04,21.49,20.905,21.48,5622100 VGI,D,20241104,8.05,8.05,7.93,8,15900 VGM,D,20241104,10.32,10.3499,10.29,10.29,74100 VHC,D,20241104,6.16,6.29,6.16,6.25,2300 VHI,D,20241104,33.36,36.42,33.22,35.92,34200 VICI,D,20241104,31.6,32.0189,31.58,31.69,4448600 VIK,D,20241104,39.8,40.09,38.85,39.97,1373600 VIPS,D,20241104,14.46,14.93,14.42,14.59,1793700 VIST,D,20241104,49.66,51.21,49.66,50.38,1022500 VIV,D,20241104,9.09,9.23,9.09,9.17,470100 VKQ,D,20241104,10.13,10.15,10.05,10.06,149300 VLN,D,20241104,1.76,1.78,1.7,1.78,110800 VLN.W,D,20241104,0.026,0.03,0.023,0.025,16700 VLO,D,20241104,128.56,132.1499,128.29,129.95,2424300 VLRS,D,20241104,7.31,7.69,7.31,7.49,1091900 VLT,D,20241104,11.35,11.35,11.3,11.3499,13000 VLTO,D,20241104,102.07,102.78,101.72,102.43,960800 VMC,D,20241104,270.13,272.71,268.2,268.86,1124100 VMI,D,20241104,316.67,322.26,316.67,319.46,80000 VMO,D,20241104,9.97,9.9773,9.91,9.92,180300 VNCE,D,20241104,1.99,2.0107,1.9,1.97,13400 VNO,D,20241104,41.2,42.19,41.09,41.92,867700 VNO-L,D,20241104,18.85,18.8799,18.68,18.73,14100 VNO-M,D,20241104,18.07,18.285,18.07,18.2,21800 VNO-N,D,20241104,18.31,18.49,18.31,18.49,5900 VNO-O,D,20241104,16.97,17,16.73,16.73,5200 VNT,D,20241104,36.99,37.56,36.75,37.08,736600 VOC,D,20241104,4.96,5.029,4.75,4.75,71500 VOTE,D,20241104,66.82,67.04,66.6365,66.71,22400 VOY-B,D,20241104,25.65,25.7879,25.65,25.7,13200 VOYA,D,20241104,79.78,79.84,78.92,79,1323900 VPG,D,20241104,23.35,24.11,23.35,23.61,82400 VPV,D,20241104,11.06,11.0899,11.02,11.06,44800 VRE,D,20241104,16.16,16.48,16.16,16.48,314900 VRN,D,20241104,5.06,5.25,5,5.13,12074000 VRT,D,20241104,106.36,107.4077,104.58,106.21,4637600 VRTS,D,20241104,215.37,215.45,213.6507,215.45,20200 VSCO,D,20241104,31.59,33.16,31.395,32.48,3110800 VSH,D,20241104,16.91,17.13,16.65,17.02,1315100 VST,D,20241104,117.69,118.8,111.5,115.74,10742700 VSTO,D,20241104,43.91,44.01,43.855,43.89,1145400 VSTS,D,20241104,13.43,13.58,13.21,13.25,892200 VTEX,D,20241104,6.71,6.95,6.67,6.86,374500 VTLE,D,20241104,26.42,26.97,26.305,26.49,942400 VTMX,D,20241104,25.33,26.29,25.27,25.82,159400 VTN,D,20241104,11.25,11.259,11.17,11.17,59900 VTOL,D,20241104,32.68,33.99,32.68,33.49,114700 VTR,D,20241104,64.83,65.33,64.1,64.35,2465600 VTS,D,20241104,24.94,25.3,24.7201,25.1,145200 VVI,D,20241104,37.28,39.11,37.28,38.56,159100 VVR,D,20241104,3.93,3.94,3.9,3.92,494600 VVV,D,20241104,40.37,40.98,40.37,40.7,640400 VVX,D,20241104,62,63.0037,61.84,61.91,84000 VYX,D,20241104,12.74,13.08,12.56,13.07,1161000 VZ,D,20241104,41.65,41.77,40.9,41.06,14760800 VZIO,D,20241104,11.14,11.19,11.13,11.16,3284400 W,D,20241104,40.61,43.95,40.5,41.93,9506300 WAB,D,20241104,186.87,189.09,186.695,188.8,681000 WAL,D,20241104,82.81,83.27,80.88,82.41,829200 WAL-A,D,20241104,20.11,20.23,20.11,20.22,5400 WAT,D,20241104,387,390.9999,381.12,387.34,890300 WBS,D,20241104,50.69,50.72,49.48,50.24,808900 WBS-F,D,20241104,21.09,21.33,20.9801,21.28,14000 WBS-G,D,20241104,24.84,24.9119,24.6,24.75,27400 WBX,D,20241104,0.86,0.9212,0.84,0.904,359200 WCC,D,20241104,187.23,191,184.53,184.61,706900 WCC-A,D,20241104,26.03,26.07,26.0299,26.0637,27700 WCN,D,20241104,177.47,178.6,176.91,177.64,548500 WD,D,20241104,107.15,109.09,106.5101,107.39,96500 WDH,D,20241104,1.14,1.2,1.05,1.17,339800 WDI,D,20241104,15.12,15.1836,15.03,15.05,179900 WDS,D,20241104,15.8,15.945,15.75,15.77,1227000 WEA,D,20241104,11.03,11.3,11.0072,11.23,92900 WEAV,D,20241104,13,13.36,12.59,13.01,1161200 WEC,D,20241104,95.35,96.02,94.145,94.91,2500400 WEL,D,20241104,11.8474,11.8474,11.8474,11.8474,100 WELL,D,20241104,133.67,134.88,133.36,134.31,2131700 WES,D,20241104,36.68,37.01,36.51,36.81,1016500 WEX,D,20241104,173.79,175.01,172.02,172.05,403000 WF,D,20241104,34.25,34.34,33.97,33.97,56900 WFC,D,20241104,64.56,64.65,63.05,63.7,12607400 WFC-A,D,20241104,20.78,21.02,20.78,20.93,135300 WFC-C,D,20241104,19.69,19.865,19.57,19.78,43600 WFC-D,D,20241104,19.25,19.74,19.25,19.68,181200 WFC-L,D,20241104,1228,1232,1226.01,1226.01,8500 WFC-Y,D,20241104,24.85,25,24.8356,24.93,44500 WFC-Z,D,20241104,20.81,20.95,20.78,20.88,579600 WFG,D,20241104,92.2,93.94,91.96,92.15,143500 WGO,D,20241104,56.92,58.14,56.145,56.21,493500 WH,D,20241104,88.48,89.77,88.12,88.76,959500 WHD,D,20241104,59.99,61.83,59.99,61.36,634900 WHG,D,20241104,14.5,14.78,14,14.6,19900 WHR,D,20241104,103.29,105.77,103.29,105,879000 WIA,D,20241104,8.33,8.34,8.19,8.24,24600 WINN,D,20241104,25.69,25.85,25.6107,25.71,81500 WIT,D,20241104,6.42,6.45,6.38,6.43,872500 WIW,D,20241104,8.74,8.755,8.68,8.7,214300 WK,D,20241104,79.19,81.19,78.2,81.05,389500 WKC,D,20241104,26.12,26.55,26.1,26.37,617200 WLK,D,20241104,132.23,134.38,130.795,131.48,890800 WLKP,D,20241104,22.37,22.5399,22.24,22.46,23800 WLTG,D,20241104,28.96,29.01,28.9576,28.9576,3100 WLY,D,20241104,50.09,50.436,49.2,49.32,283500 WLYB,D,20241104,49.92,49.92,49.3,49.3,400 WM,D,20241104,215.68,216.735,212.48,214.24,1112900 WMB,D,20241104,51.63,52.18,51.48,52.14,6719200 WMK,D,20241104,64.29,65.91,64.07,64.67,93500 WMS,D,20241104,150.4,155.11,149.8,152.19,292500 WMT,D,20241104,82.2,82.905,82,82.45,11731000 WNC,D,20241104,17.41,17.85,17.41,17.77,528800 WNS,D,20241104,47.53,49.205,47.53,47.72,266100 WOLF,D,20241104,13.27,13.5783,12.87,12.93,5209400 WOR,D,20241104,38.68,39.65,38.52,38.71,152000 WOW,D,20241104,5.22,5.35,5.15,5.3,432200 WPC,D,20241104,55.4,55.91,55.1115,55.34,1020800 WPM,D,20241104,65.28,65.55,64.43,64.87,1167700 WPP,D,20241104,54.01,54.17,53.48,53.6,85300 WRB,D,20241104,57.56,57.87,57.24,57.53,1351200 WRB-E,D,20241104,24.92,25.13,24.8801,25.01,4500 WRB-F,D,20241104,22.86,22.89,22.65,22.89,7600 WRB-G,D,20241104,19.35,19.6519,19.29,19.45,3900 WRB-H,D,20241104,19.1,19.3067,19.02,19.14,6800 WRBY,D,20241104,17.34,17.775,17.27,17.57,1093300 WS,D,20241104,37.5,38.34,37.25,38.17,147800 WSM,D,20241104,132.2,139.25,132.075,135.21,1378500 WSO,D,20241104,472.96,481.39,472.96,478.01,145800 WSR,D,20241104,13.59,14.055,13.59,13.96,295600 WST,D,20241104,317.49,321.32,313.46,314.77,496400 WT,D,20241104,10.26,10.41,10.205,10.28,929400 WTI,D,20241104,2.11,2.2,2.105,2.14,1243200 WTM,D,20241104,1781.03,1784.255,1774.07,1774.07,8900 WTRG,D,20241104,38.85,39.11,38.445,38.63,1823600 WTS,D,20241104,195.03,197.86,193.37,195.66,108300 WTTR,D,20241104,10.3,10.66,10.3,10.57,786500 WU,D,20241104,10.75,10.99,10.745,10.89,4058100 WWW,D,20241104,15.42,15.85,15.36,15.58,693800 WY,D,20241104,31.28,31.93,31.16,31.71,2496500 X,D,20241104,38.75,38.75,38.02,38.26,4057400 XFL-A,D,20241104,25.26,25.26,24.98,24.98,500 XFLT,D,20241104,6.89,6.91,6.865,6.87,684500 XHR,D,20241104,14.05,14.455,13.91,14.29,660500 XIN,D,20241104,3.85,4.18,3.83,4.03,30800 XOM,D,20241104,116.07,118.7,115.93,118.61,14965400 XPER,D,20241104,9.16,9.4,9.16,9.2,213300 XPEV,D,20241104,12.175,12.58,12.01,12.07,11246600 XPO,D,20241104,130.15,133.69,129.83,133.5,1436300 XPOF,D,20241104,12.3,12.92,12.24,12.61,302700 XPRO,D,20241104,12.81,13.2,12.77,12.78,799500 XYF,D,20241104,6.57,6.65,6.41,6.61,15700 XYL,D,20241104,120.25,122.15,120.25,120.84,1348200 YALA,D,20241104,4,4.11,4,4.08,157800 YELP,D,20241104,33.92,34.878,33.64,34.35,860200 YETI,D,20241104,35.77,37.79,35.65,36.74,2284600 YEXT,D,20241104,7.16,7.26,7.04,7.19,505300 YMM,D,20241104,8.94,9,8.81,8.92,6530000 YOU,D,20241104,36.6,36.665,34.43,34.77,2904600 YPF,D,20241104,25.55,26.85,25.55,26.59,3276400 YRD,D,20241104,5.91,5.9665,5.75,5.83,66900 YSG,D,20241104,3.89,3.91,3.765,3.8,317600 YUM,D,20241104,132.5,134,131.84,132.76,2670500 YUMC,D,20241104,49.81,50.1,48.3,48.3,4790700 ZBH,D,20241104,107.7,108.52,107.075,108.41,1427600 ZEPP,D,20241104,3.08,3.1527,3,3.08,13200 ZETA,D,20241104,27.65,27.98,27.2202,27.42,2260700 ZGN,D,20241104,7.61,7.84,7.61,7.62,436600 ZH,D,20241104,3.56,3.59,3.395,3.41,244400 ZIM,D,20241104,24.14,24.95,24.03,24.04,4069800 ZIP,D,20241104,9.18,9.31,9.035,9.07,221600 ZK,D,20241104,25.94,27.58,25.18,25.35,1174000 ZKH,D,20241104,3.82,4.0697,3.68,3.91,97000 ZTO,D,20241104,22.68,22.8,22.28,22.46,2359400 ZTR,D,20241104,5.84,5.9,5.84,5.87,164600 ZTS,D,20241104,176.63,179.1745,173.59,175.18,4164100 ZUO,D,20241104,9.9,9.92,9.89,9.89,2744700 ZVIA,D,20241104,1.15,1.1686,1.08,1.09,448200 ZWS,D,20241104,36.72,37.645,36.65,37.15,840200