,,,,,,, A,D,20241105,138.18,140.79,137.241,140.41,1240700 AA,D,20241105,41.28,42.875,41.11,42.78,4715200 AACT,D,20241105,10.87,10.88,10.87,10.87,228600 AAM,D,20241105,10.05,10.055,10.04,10.05,240300 AAM.U,D,20241105,10.07,10.07,10.07,10.07,25500 AAP,D,20241105,37.25,38.41,37.25,38.16,1746700 AAT,D,20241105,27.01,27.425,27.01,27.32,160000 AB,D,20241105,36,36.57,36,36.49,175800 ABBV,D,20241105,200.49,202.42,198.35,201.68,5109300 ABCB,D,20241105,61.52,62.67,61.325,62.57,326100 ABEV,D,20241105,2.21,2.22,2.18,2.22,14676100 ABG,D,20241105,235.15,242.87,235.15,242.04,166400 ABM,D,20241105,53.92,54.62,53.6,54.5,373000 ABR,D,20241105,14.71,15,14.67,14.94,1876900 ABR-D,D,20241105,19.03,19.4,19.03,19.33,14600 ABR-E,D,20241105,19.5,19.55,19.5,19.55,17100 ABR-F,D,20241105,20.55,20.9494,20.55,20.87,20300 ABT,D,20241105,117.59,118.25,116.33,117.73,4059200 AC,D,20241105,35.8,36.3,35.6,35.6,3000 ACA,D,20241105,95.04,98.96,95.04,98.65,296500 ACCO,D,20241105,5.55,5.825,5.52,5.81,1104300 ACEL,D,20241105,11.05,11.22,10.95,11.08,398500 ACH.W,D,20241105,0.36,0.38,0.35,0.38,51600 ACHR,D,20241105,3.22,3.25,3.15,3.25,8216500 ACI,D,20241105,18.46,18.75,18.39,18.55,2019700 ACM,D,20241105,108.05,110,108.02,109.91,500300 ACN,D,20241105,342.79,347.4199,342.21,345.49,1554200 ACP,D,20241105,6.43,6.4782,6.43,6.45,364500 ACR,D,20241105,15.61,15.62,15.542,15.58,24400 ACR-C,D,20241105,24.92,24.9648,24.9,24.91,14500 ACR-D,D,20241105,23.18,23.24,23.13,23.24,5300 ACRE,D,20241105,6.3,6.3399,6.2505,6.32,378000 ACV,D,20241105,20.59,20.95,20.59,20.89,35400 ADC,D,20241105,73.84,74.07,73.13,74.06,1180500 ADC-A,D,20241105,19.63,19.859,19.53,19.785,11800 ADCT,D,20241105,2.97,3.085,2.95,3.05,359400 ADM,D,20241105,50.5,52.01,48.9215,52,9049800 ADNT,D,20241105,19.45,19.82,19.31,19.72,1061200 ADT,D,20241105,7.27,7.3787,7.27,7.36,6783400 ADX,D,20241105,21.65,21.81,21.65,21.79,186400 AEE,D,20241105,86,87.67,85.69,87.66,1391900 AEFC,D,20241105,21.82,22.16,21.78,22.124,24400 AEG,D,20241105,6.38,6.43,6.37,6.42,1633300 AEM,D,20241105,86.23,86.7954,85.16,85.79,1513900 AEO,D,20241105,18.99,19.25,18.81,19.08,4703100 AER,D,20241105,93.47,96.17,93.37,95.66,1762700 AES,D,20241105,15.07,15.52,14.81,15.51,14503100 AESI,D,20241105,20.17,20.41,19.89,20.18,676000 AEV.W,D,20241105,0.066,0.066,0.0636,0.0645,2700 AEVA,D,20241105,3.82,4.16,3.82,4.05,334800 AFB,D,20241105,11.33,11.48,11.31,11.35,79600 AFG,D,20241105,127,127.76,126.2501,127.44,240500 AFGB,D,20241105,24.8,24.97,24.765,24.97,3200 AFGC,D,20241105,22.41,22.6148,22.41,22.59,4400 AFGD,D,20241105,24.53,24.8,24.4911,24.8,6800 AFGE,D,20241105,19.98,20.13,19.93,20.13,33500 AFL,D,20241105,104.39,105.59,104,105.56,2351200 AG,D,20241105,7.05,7.15,6.86,6.9,7196000 AGCO,D,20241105,95.91,97.31,87.56,90.23,2241600 AGD,D,20241105,10.15,10.24,10.15,10.21,110100 AGI,D,20241105,20.19,20.37,19.925,20.17,1423300 AGL,D,20241105,2.66,2.75,2.555,2.73,3250500 AGM,D,20241105,180.6,194.37,180.6,193.51,66200 AGM-D,D,20241105,24.24,24.3699,24.05,24.25,6400 AGM-E,D,20241105,24,24.0799,23.9,23.91,20100 AGM-F,D,20241105,22.22,22.55,22.2,22.49,4600 AGM-G,D,20241105,21.05,21.105,20.69,21.1,11900 AGM.A,D,20241105,146.51,148,146.51,148,900 AGO,D,20241105,81.36,82.69,81.36,82.48,144500 AGR,D,20241105,35.5,35.73,35.465,35.69,316100 AGRO,D,20241105,11.41,11.41,11.245,11.36,397400 AGS,D,20241105,11.65,11.66,11.625,11.66,121700 AGX,D,20241105,137.48,143.7832,137.48,141.65,328600 AHH,D,20241105,11.06,11.165,10.9036,11.07,596600 AHH-A,D,20241105,24,24.15,24,24.12,19400 AHL-C,D,20241105,26.47,26.6499,26.47,26.6,12800 AHL-D,D,20241105,21.47,21.93,21.2876,21.8,22900 AHL-E,D,20241105,21.39,21.95,21.39,21.9,9600 AHR,D,20241105,25.57,26.04,25.28,25.81,1014800 AHT,D,20241105,6.05,6.3682,5.91,6.25,38300 AHT-D,D,20241105,16.6,16.65,16.2,16.2,500 AHT-H,D,20241105,14.9368,14.9368,14.9368,14.9368,1000 AHT-I,D,20241105,14.8,14.8,14.8,14.8,100 AI,D,20241105,25.35,26.79,25.25,26.59,3397200 AIFD,D,20241105,27.57,27.85,27.57,27.8038,2200 AIG,D,20241105,75.74,77.02,74.18,75.39,6643000 AIN,D,20241105,69.95,73.78,69.95,73.39,257600 AIO,D,20241105,22.1,22.6,22.1,22.54,56300 AIR,D,20241105,59.34,59.959,58.82,59.82,278000 AIT,D,20241105,230.81,236.815,230.81,236.2,131600 AIV,D,20241105,8.38,8.58,8.38,8.57,658200 AIZ,D,20241105,190.73,193.335,189.4,193.09,390000 AIZN,D,20241105,22.38,22.83,22.38,22.8,4400 AJG,D,20241105,281.09,283.19,279.595,283.14,787900 AJX,D,20241105,3.08,3.08,3.02,3.04,109300 AKA,D,20241105,23.8,23.85,23.25,23.85,4100 AKO.A,D,20241105,13.56,13.56,13.56,13.56,300 AKO.B,D,20241105,17.65,17.81,17.55,17.69,5600 AKR,D,20241105,24.31,24.9,24.26,24.87,1335600 AL,D,20241105,44.3,45.11,44.215,45.1,425100 ALB,D,20241105,100.04,100.44,98.3,99.78,1548400 ALB-A,D,20241105,46.86,47,46.23,46.74,22200 ALC,D,20241105,91.97,92.8399,91.755,92.44,435600 ALE,D,20241105,64,64.39,64,64.35,179100 ALEX,D,20241105,18.94,19.27,18.94,19.22,230200 ALG,D,20241105,182.53,187.625,182.465,186.8,122400 ALIT,D,20241105,6.73,6.96,6.71,6.95,3259000 ALK,D,20241105,47.29,48.73,47.29,48.56,1415400 ALL,D,20241105,182.53,185.49,181.2369,185.06,1626800 ALL-B,D,20241105,26.11,26.23,26.11,26.23,15400 ALL-H,D,20241105,22.86,23.2,22.83,23.11,82600 ALL-I,D,20241105,21.89,22.35,21.89,22.2603,30200 ALL-J,D,20241105,27.6,27.86,27.46,27.82,30800 ALLE,D,20241105,139.1,140.9,138.725,140.9,645900 ALLY,D,20241105,34.34,35.3289,34.315,35.22,2189300 ALSN,D,20241105,105.74,109.76,105.17,109.64,559500 ALT-A,D,20241105,25.5,25.5,25.5,25.5,200 ALTG,D,20241105,6.61,6.72,6.4,6.51,494600 ALTM,D,20241105,5.43,5.46,5.42,5.45,10711900 ALU.W,D,20241105,0.08,0.09,0.06,0.09,3700 ALUR,D,20241105,0.68,0.7329,0.68,0.7053,95400 ALV,D,20241105,94.17,97.56,93.97,97.34,698500 ALX,D,20241105,225,230,222,230,12000 AM,D,20241105,14.43,14.705,14.42,14.61,2450600 AMBC,D,20241105,11.21,11.31,10.87,11.25,581700 AMBP,D,20241105,3.63,3.73,3.63,3.69,1699900 AMC,D,20241105,4.33,4.45,4.31,4.39,6122200 AMCR,D,20241105,10.23,10.26,10.15,10.26,8738200 AME,D,20241105,179.77,182.28,179.58,182.02,1227800 AMG,D,20241105,174.25,179.55,174.25,177.76,423800 AMH,D,20241105,35.12,35.46,34.93,35.4,1944000 AMH-G,D,20241105,24.75,25.16,24.6896,24.9,1800 AMH-H,D,20241105,25.35,25.35,25,25,5100 AMN,D,20241105,38.17,40,37.79,39.65,601200 AMP,D,20241105,504.23,514.38,504.23,513.95,312000 AMP.V,D,20241105,0.13,0.16,0.125,0.16,2400 AMPS,D,20241105,3.5,3.66,3.47,3.65,1444100 AMPX,D,20241105,1.21,1.3,1.205,1.28,1396100 AMPY,D,20241105,6.65,6.78,6.64,6.73,224500 AMR,D,20241105,212.38,224.77,212.38,222.94,217000 AMRC,D,20241105,33.19,35.515,32.91,35.4,334700 AMT,D,20241105,210.93,213.94,209.5,213.85,1302800 AMTB,D,20241105,20.86,21.42,20.75,21.42,138900 AMTD,D,20241105,1.21,1.23,1.21,1.21,19300 AMTM,D,20241105,29.54,30.2,29.52,30,710400 AMWL,D,20241105,8.95,9.17,8.82,8.91,102400 AMX,D,20241105,16.1,16.1,15.615,15.84,1026800 AN,D,20241105,157.63,161.425,157.63,161.13,295700 ANET,D,20241105,397.56,405.36,396.94,405.12,1147600 ANF,D,20241105,138.1,138.42,134.37,137.35,1097900 ANG-A,D,20241105,25.17,25.244,25.17,25.22,140300 ANG-B,D,20241105,25.62,25.62,25.04,25.57,10500 ANRO,D,20241105,3.69,3.83,3.61,3.75,497600 ANVS,D,20241105,8.69,8.8121,8.22,8.32,186400 AOD,D,20241105,8.7,8.77,8.7,8.76,259900 AOMN,D,20241105,25,25.1,24.95,25.1,10300 AOMR,D,20241105,9.14,9.14,8.89,9.04,116400 AON,D,20241105,364.17,369.02,363.58,368.7,609000 AORT,D,20241105,27.34,28.25,27.34,27.89,257200 AOS,D,20241105,75,75.99,74.8,75.92,709100 AP,D,20241105,1.78,1.87,1.73,1.76,21800 APAM,D,20241105,44.2,45.7,44.2,45.53,386100 APD,D,20241105,305.54,308.445,303.22,306.37,1502900 APG,D,20241105,35.28,35.35,34.97,35.11,1940500 APH,D,20241105,68.3,69.77,68.2,69.71,5580200 APLE,D,20241105,14.59,14.94,14.37,14.76,2121600 APO,D,20241105,147,151.84,145.5339,149.27,4864700 APO-A,D,20241105,76.05,80.19,76.05,79.09,130100 APOS,D,20241105,27.23,27.3545,27.04,27.35,27400 APTV,D,20241105,55.54,55.65,53.96,55.24,5999000 AQN,D,20241105,4.72,4.8099,4.71,4.8,4885300 AQNB,D,20241105,25.63,25.715,25.5859,25.67,28700 AR,D,20241105,26.9,27.15,26.57,26.69,2990100 ARC,D,20241105,3.36,3.38,3.36,3.37,95800 ARCH,D,20241105,137.27,149.4818,137.27,148.1,760200 ARCO,D,20241105,8.55,8.59,8.46,8.54,691000 ARDC,D,20241105,14.82,14.93,14.8,14.9,41900 ARDT,D,20241105,17.53,18.19,17.36,18.05,167100 ARE,D,20241105,112,114.16,111.95,113.84,792400 ARE-B,D,20241105,52.51,53.17,52.46,53.12,32900 ARES,D,20241105,160.79,164.82,160.44,164.44,904200 ARG-A,D,20241105,25.11,25.11,25,25.1,6100 ARGD,D,20241105,22.16,22.55,22,22.5,29800 ARI,D,20241105,8.97,8.99,8.8,8.89,1613000 ARIS,D,20241105,17.51,22.03,17.506,20.98,1995200 ARL,D,20241105,14.6274,14.6274,14.4,14.43,7300 ARLO,D,20241105,10.53,11.229,10.5,11.17,1110300 ARMK,D,20241105,38.03,38.49,38,38.34,1496700 AROC,D,20241105,20.27,20.56,20.235,20.54,1103000 ARR,D,20241105,18.59,18.775,18.405,18.74,1881600 ARR-C,D,20241105,23.1,23.2,22.8301,23.16,5600 ARW,D,20241105,118.37,120.12,118.23,118.84,366700 AS,D,20241105,18.93,19.07,18.5,18.71,1318400 ASA,D,20241105,21.97,22.1,21.94,21.95,25300 ASAI,D,20241105,6.57,6.83,6.55,6.77,482000 ASAN,D,20241105,12.55,13.08,12.505,13,1976000 ASB,D,20241105,23.39,24.01,23.39,23.99,1011000 ASB-E,D,20241105,22.65,22.86,22.65,22.86,6300 ASB-F,D,20241105,21.16,21.4399,21.16,21.31,1600 ASBA,D,20241105,24.65,24.7999,24.65,24.76,28600 ASC,D,20241105,14,14.0033,13.62,13.74,706400 ASG,D,20241105,5.59,5.67,5.59,5.67,161800 ASGI,D,20241105,19.66,19.74,19.5,19.66,110500 ASGN,D,20241105,91.34,93,91.34,92.66,194000 ASH,D,20241105,84.78,85.6099,84.17,84.98,297100 ASIX,D,20241105,29.52,29.73,28.625,29.64,189500 ASPN,D,20241105,18.04,18.82,18.04,18.51,1755800 ASR,D,20241105,266,266,261.38,265.63,38700 ASX,D,20241105,9.66,9.73,9.54,9.68,5047300 ATC-D,D,20241105,25.1111,25.1723,25.1,25.135,3000 ATC-H,D,20241105,24.9,25.05,24.9,25.0406,11200 ATEN,D,20241105,14.44,14.74,14.37,14.72,431500 ATGE,D,20241105,79.98,82.09,79.98,81.28,319800 ATH-A,D,20241105,25.4,25.67,25.28,25.6,24800 ATH-B,D,20241105,22.49,23.19,22.49,23.15,30200 ATH-C,D,20241105,25.21,25.35,25.2,25.29,54200 ATH-D,D,20241105,19.75,20.14,19.65,20.13,147500 ATH-E,D,20241105,26.86,27.2,26.83,27.01,34300 ATHM,D,20241105,28.8,29.31,28.27,28.79,293300 ATHS,D,20241105,25.62,25.79,25.55,25.75,136100 ATI,D,20241105,53.8,54.83,53.19,54.01,2645200 ATIP,D,20241105,5.1,5.1,2.519,3.0855,257300 ATKR,D,20241105,87.88,90.98,87.86,90.84,348100 ATMU,D,20241105,38.93,39.79,38.81,39.5,1021400 ATO,D,20241105,137.48,137.98,136.665,137.98,893200 ATR,D,20241105,167.74,170.36,167.74,170.31,206200 ATS,D,20241105,29.97,30.77,29.97,30.76,80000 ATUS,D,20241105,2.45,2.72,2.33,2.53,7237300 AU,D,20241105,27.37,27.59,26.94,27.12,1592500 AUB,D,20241105,37.19,37.96,36.97,37.86,918300 AUB-A,D,20241105,24.98,25,24.8001,24.84,10000 AUNA,D,20241105,6.73,6.76,6.57,6.6,33400 AVA,D,20241105,36.4,37.39,36.23,37.23,668600 AVAL,D,20241105,2,2.02,1.9907,2,14100 AVB,D,20241105,220.51,226.44,218.575,226.38,771700 AVD,D,20241105,5.37,5.445,5.28,5.43,251400 AVK,D,20241105,11.26,11.32,11.2205,11.3,193400 AVNS,D,20241105,19.43,20.07,19.38,19.78,356200 AVNT,D,20241105,46.13,48.22,46.01,48.19,521400 AVTR,D,20241105,22.37,22.885,22.32,22.77,4487600 AVY,D,20241105,205.47,207.11,204.43,206.75,351700 AWF,D,20241105,10.89,10.94,10.87,10.94,243300 AWI,D,20241105,143.08,149.14,143.08,148.04,310600 AWK,D,20241105,135.66,137.13,134.5399,137.11,911500 AWP,D,20241105,4.19,4.28,4.19,4.26,213600 AWR,D,20241105,82.39,84.78,82.2189,84.76,200800 AX,D,20241105,65.37,67.8,65.37,67.61,483100 AXL,D,20241105,5.74,5.95,5.71,5.88,1898600 AXP,D,20241105,271.72,276.18,271.1935,275.94,1859500 AXR,D,20241105,30.52,31.52,29.62,31.22,37800 AXS,D,20241105,79.1,80.06,78.98,80.06,570700 AXS-E,D,20241105,22.53,22.68,22.41,22.5,27000 AXTA,D,20241105,37.67,38.45,37.56,38.42,1341000 AYI,D,20241105,306.57,315.11,306.41,314.34,218400 AZEK,D,20241105,44.19,45.45,44.19,45.4,929600 AZO,D,20241105,3034.46,3071.92,3010.45,3059.83,138500 AZUL,D,20241105,2.62,2.825,2.6177,2.77,1250300 AZZ,D,20241105,76.92,79.31,76.92,79.3,126800 B,D,20241105,46.74,46.77,46.69,46.7,727300 BA,D,20241105,157.47,157.66,150.65,151,23126600 BABA,D,20241105,99.97,101.09,98.955,99.21,10804100 BAC,D,20241105,41.51,42.01,41.375,41.88,30851400 BAC-B,D,20241105,25.1,25.17,25.07,25.17,60000 BAC-E,D,20241105,24.68,24.75,24.6,24.7359,8400 BAC-K,D,20241105,25.04,25.1899,24.98,25.04,71200 BAC-L,D,20241105,1224.11,1244.92,1223.57,1241.98,5700 BAC-M,D,20241105,24.17,24.44,24.17,24.35,70600 BAC-N,D,20241105,22.48,22.8,22.47,22.79,113100 BAC-O,D,20241105,19.95,20.28,19.95,20.21,59900 BAC-P,D,20241105,18.98,19.29,18.91,19.26,115800 BAC-Q,D,20241105,19.44,19.63,19.42,19.59,66100 BAC-S,D,20241105,21.82,22.13,21.8,22.08,129000 BAH,D,20241105,182.48,185.29,180.68,185.28,963500 BAK,D,20241105,5.9,6.18,5.891,6.14,543900 BALL,D,20241105,59.26,60.17,59.06,59.98,1535500 BALY,D,20241105,17.47,17.55,17.45,17.5,674400 BAM,D,20241105,54.73,56.86,54.72,55.57,2071500 BAN-F,D,20241105,24.41,24.54,24.3323,24.5105,31100 BANC,D,20241105,14.96,15.28,14.9,15.26,1808900 BAP,D,20241105,181.11,182.42,180.58,181.79,123000 BAR.W,D,20241105,0.0798,0.0798,0.0798,0.0798,100 BARK,D,20241105,1.37,1.47,1.37,1.46,489500 BAX,D,20241105,35.7,36.1,35.3,36.1,2615500 BB,D,20241105,2.26,2.31,2.25,2.3,5142400 BBA.W,D,20241105,0.19,0.21,0.17,0.21,191000 BBAI,D,20241105,1.71,1.7885,1.67,1.76,10076800 BBAR,D,20241105,13.65,14.28,13.36,14.1,1034200 BBD,D,20241105,2.4,2.43,2.38,2.4,38305100 BBDC,D,20241105,9.38,9.52,9.36,9.5,296100 BBDO,D,20241105,2.15,2.2,2.12,2.2,14800 BBN,D,20241105,17.08,17.08,16.82,16.84,278800 BBU,D,20241105,22.75,23.58,22.71,23.55,11900 BBUC,D,20241105,24.4,25.11,24.4,25.06,30700 BBVA,D,20241105,10.39,10.5,10.36,10.46,791400 BBW,D,20241105,37.45,38.3,37.45,37.77,200500 BBWI,D,20241105,31.1,31.665,30.98,31.62,4249600 BBY,D,20241105,91.76,92.84,91.08,92.84,2260600 BC,D,20241105,79.86,81.75,79.735,81.59,437500 BC-A,D,20241105,24.74,24.903,24.6,24.65,12000 BC-B,D,20241105,24.93,24.98,24.85,24.98,2800 BC-C,D,20241105,24.63,24.8499,24.5801,24.75,13300 BCAT,D,20241105,15.96,16,15.82,15.87,282000 BCC,D,20241105,127.9,139.21,125.01,138.49,636000 BCE,D,20241105,29.2,29.55,28.64,28.84,4290300 BCH,D,20241105,23.62,23.66,23.13,23.15,127500 BCO,D,20241105,103.59,105.3,103.59,103.95,404300 BCS,D,20241105,12.76,12.9,12.74,12.86,7802100 BCSF,D,20241105,16.34,16.52,16.34,16.44,116100 BCX,D,20241105,9.41,9.48,9.3625,9.45,87900 BDC,D,20241105,115.49,118.855,115.49,118.5,231700 BDJ,D,20241105,8.71,8.8,8.67,8.75,308700 BDN,D,20241105,5.14,5.28,5.14,5.27,1384000 BDX,D,20241105,233.23,238.32,231.06,237.3,1878000 BE,D,20241105,10.83,11.42,10.6346,11.4,9984200 BEDU,D,20241105,2,2,1.9,1.9,1000 BEKE,D,20241105,22.53,22.75,22.23,22.6,4489200 BEN,D,20241105,20.27,21.065,20.07,20.95,5603100 BEP,D,20241105,26.39,26.95,26.22,26.83,225700 BEP-A,D,20241105,20.37,20.84,20.25,20.84,8700 BEPC,D,20241105,30.98,31.92,30.94,31.85,598700 BEPH,D,20241105,17.37,17.75,17.34,17.74,18100 BEPI,D,20241105,18.1,18.35,18,18.33,13700 BEPJ,D,20241105,25.53,26.15,25.53,26.05,47600 BERY,D,20241105,65.61,66.52,64.65,64.79,1692500 BEST,D,20241105,2.71,2.71,2.7,2.7,1900 BF.A,D,20241105,42.79,43.37,42.57,43.3,103800 BF.B,D,20241105,43.51,43.81,43.23,43.74,1414900 BFA.W,D,20241105,0.0218,0.0242,0.02,0.02,10000 BFAM,D,20241105,128.84,129.875,115.16,115.88,1289300 BFH,D,20241105,50.89,53.24,50.78,52.76,749100 BFK,D,20241105,10.16,10.22,10.16,10.22,72500 BFL.W,D,20241105,0.073,0.105,0.051,0.1049,258100 BFLY,D,20241105,2.04,2.47,1.97,2.45,7731800 BFS,D,20241105,39.03,40.01,39.03,39.89,34100 BFS-D,D,20241105,22.62,22.62,22.62,22.62,100 BFS-E,D,20241105,23.59,23.59,23.42,23.43,9500 BFZ,D,20241105,11.69,11.8,11.69,11.72,111600 BG,D,20241105,82.46,85.145,82.18,84.8,3257400 BGB,D,20241105,12.19,12.215,12.18,12.19,91800 BGH,D,20241105,15.33,15.37,15.3,15.37,33400 BGR,D,20241105,13.13,13.18,13.08,13.178,116400 BGS,D,20241105,8.66,8.85,8.66,8.82,1165000 BGSF,D,20241105,7.72,7.735,7.6,7.6,6300 BGT,D,20241105,13.11,13.19,13.0001,13.11,55300 BGX,D,20241105,12.65,12.662,12.5852,12.65,57100 BGY,D,20241105,5.51,5.5577,5.5053,5.54,155000 BH,D,20241105,171.53,173,171.5,173,700 BHC,D,20241105,9.26,9.71,9.17,9.69,3346400 BHE,D,20241105,44.89,46.57,44.5,46.53,405900 BHK,D,20241105,11.57,11.67,11.49,11.67,90200 BHLB,D,20241105,27.12,27.61,27.03,27.53,167300 BHP,D,20241105,56.52,56.72,56.34,56.68,1186200 BHR,D,20241105,2.82,2.86,2.76,2.82,273500 BHR-B,D,20241105,13.95,15.25,13.92,15.25,3000 BHR-D,D,20241105,20.4,20.4,20.4,20.4,900 BHV,D,20241105,11.08,11.08,11.06,11.06,1800 BHVN,D,20241105,49.81,51.42,49.48,51.41,492700 BIGZ,D,20241105,7.41,7.49,7.41,7.48,448700 BILL,D,20241105,58.5,59.52,57.03,59.3,1569300 BIO,D,20241105,363.14,376.3799,361.13,374.28,189100 BIP,D,20241105,34.15,34.56,34,34.47,439700 BIP-A,D,20241105,19.73,20.59,19.3221,20.59,4200 BIP-B,D,20241105,19.55,20.14,19.55,20.06,3300 BIPC,D,20241105,40.58,41.465,40.58,41.35,388200 BIPH,D,20241105,19.38,20.15,19.34,20.06,4500 BIPI,D,20241105,19.08,19.57,18.86,19.57,14200 BIPJ,D,20241105,25.54,25.55,25.27,25.45,24500 BIRK,D,20241105,46.07,46.74,45.98,46.26,720200 BIT,D,20241105,14.78,14.89,14.78,14.81,118000 BJ,D,20241105,86.51,88.66,86.51,88.08,983100 BK,D,20241105,75.16,76.21,75.1,76.01,2583200 BKD,D,20241105,6.21,6.3,6.18,6.26,709800 BKE,D,20241105,42.74,44.27,42.74,44.18,351000 BKH,D,20241105,57.36,58.9,57.2,58.81,380100 BKK.W,D,20241105,0.0825,0.085,0.08,0.0801,16000 BKKT,D,20241105,9.01,9.4,9.01,9.27,46900 BKN,D,20241105,12.23,12.33,12.22,12.3,50800 BKS.W,D,20241105,0.0355,0.0388,0.0318,0.0353,14300 BKSY,D,20241105,6.86,7.28,6.75,7.2,701900 BKT,D,20241105,11.87,11.91,11.83,11.88,23600 BKU,D,20241105,34.83,35.43,34.71,35.09,579700 BKV,D,20241105,17.91,18.11,17.91,18.11,74300 BLCO,D,20241105,19.74,20,19.58,19.81,776700 BLD,D,20241105,361.64,387.38,361.48,377.71,756100 BLDR,D,20241105,175.95,185.16,175.95,180.99,2137700 BLE,D,20241105,10.8,10.85,10.78,10.79,88900 BLK,D,20241105,992,1017.685,992,1014.35,425100 BLND,D,20241105,3.62,3.8,3.62,3.8,1383500 BLW,D,20241105,14.28,14.31,14.25,14.29,67300 BLX,D,20241105,32.16,32.84,32.16,32.7,120800 BMA,D,20241105,75.05,77.21,73.07,75.43,286200 BME,D,20241105,40.13,40.3681,40.06,40.28,28000 BMEZ,D,20241105,15.7,15.7557,15.6079,15.7,277300 BMI,D,20241105,202.23,207.29,202.23,206.6,134900 BML-G,D,20241105,22.99,23.34,22.9601,23.14,7000 BML-H,D,20241105,23.19,23.35,23.15,23.32,15900 BML-J,D,20241105,24.02,24.2,24.02,24.12,15200 BML-L,D,20241105,24.3,24.45,24.3,24.45,7500 BMN,D,20241105,25.15,25.1638,24.985,25.155,10200 BMO,D,20241105,90.44,91.31,90.19,91.29,563500 BMY,D,20241105,55.14,56.28,54.72,55.95,9278000 BN,D,20241105,54,55.8,53.9,55.75,1968500 BNED,D,20241105,9.1,9.47,9.04,9.12,87100 BNH,D,20241105,18.91,18.91,18.29,18.73,16400 BNJ,D,20241105,17.43,17.78,17.43,17.78,7000 BNL,D,20241105,17.43,17.67,17.4,17.64,1077300 BNS,D,20241105,53.09,53.27,52.91,53.13,1128900 BNT,D,20241105,54.41,55.76,54.41,55.76,10400 BNY,D,20241105,10.57,10.65,10.57,10.64,60500 BOC,D,20241105,14.88,15.23,14.8601,15.22,110700 BODI,D,20241105,6.27,6.37,6.07,6.21,8200 BOE,D,20241105,11,11.0556,11,11.03,134300 BOH,D,20241105,72.05,73.35,71.77,73.18,330900 BOH-A,D,20241105,17.38,17.59,17.2,17.54,18300 BOH-B,D,20241105,26.7,26.785,26.6692,26.77,20800 BOND,D,20241105,91.44,91.6875,91.2801,91.62,543100 BOOT,D,20241105,128,131,127.755,130.15,821500 BORR,D,20241105,4.22,4.23,4.12,4.19,2610800 BOW,D,20241105,29,29.95,28.23,29.8,453200 BOWL,D,20241105,12.31,12.64,11.3,11.62,1873500 BOX,D,20241105,32.53,32.99,32.38,32.77,1359900 BP,D,20241105,29.99,30.12,29.82,29.96,9060400 BPT,D,20241105,1.06,1.06,1.04,1.05,57100 BR,D,20241105,208.59,218.49,208.195,218.3,651500 BRBR,D,20241105,67.14,67.55,66.57,67.54,629100 BRC,D,20241105,71.58,72.3899,71.58,72.23,92700 BRCC,D,20241105,3.29,3.52,3.15,3.29,1517900 BRDG,D,20241105,10.56,10.99,10.54,10.96,162300 BRFS,D,20241105,4.46,4.51,4.4401,4.51,1656600 BRK.A,D,20241105,664639.8,667521.6,661970,666684,1600 BRK.B,D,20241105,442.29,445.23,441.1,445.06,3154300 BRO,D,20241105,105.28,107.61,105.18,107.6,1030500 BROS,D,20241105,32.93,33.72,32.68,33.63,2622900 BRSP,D,20241105,5.78,5.904,5.78,5.8,833400 BRT,D,20241105,16.12,16.7,16.12,16.61,27000 BRW,D,20241105,7.55,7.55,7.49,7.51,113700 BRX,D,20241105,27.76,28.415,27.69,28.33,2634500 BSAC,D,20241105,19.88,20.01,19.65,19.67,264200 BSBR,D,20241105,4.66,4.725,4.635,4.71,274200 BSIG,D,20241105,27.43,28.24,27.39,28.04,196500 BSL,D,20241105,14.22,14.2369,14.11,14.17,27200 BSM,D,20241105,14.8,15.0358,14.68,14.91,602500 BST,D,20241105,35.97,36.3999,35.97,36.14,61500 BSTZ,D,20241105,20.21,20.37,20.21,20.34,112200 BSX,D,20241105,84.54,85.69,84.13,85.54,5400600 BTA,D,20241105,10.25,10.43,10.24,10.3,60100 BTCM,D,20241105,2.74,2.9,2.71,2.72,32800 BTE,D,20241105,3.09,3.15,3.07,3.11,10218200 BTI,D,20241105,35.28,35.54,35.18,35.46,3200000 BTO,D,20241105,33.86,34.46,33.8246,34.28,26500 BTT,D,20241105,21.21,21.27,21.18,21.26,195100 BTU,D,20241105,26.34,27.41,26.29,27.2,2905700 BTZ,D,20241105,10.81,10.84,10.76,10.81,182300 BUD,D,20241105,58.91,59.075,58.71,58.83,1147900 BUI,D,20241105,23.25,23.43,23.17,23.34,26700 BUR,D,20241105,13.53,13.785,13.53,13.73,571000 BURL,D,20241105,245.7,253.24,245.7,251.96,582400 BUXX,D,20241105,20.32,20.34,20.2855,20.34,622000 BV,D,20241105,16.84,17.16,16.67,17.12,310900 BVN,D,20241105,12.96,13.17,12.57,12.67,1063200 BW,D,20241105,2.22,2.31,2.195,2.26,717400 BW-A,D,20241105,13.31,14.2999,13.31,13.95,17700 BWA,D,20241105,33.2,34.115,32.91,34.02,2140400 BWG,D,20241105,8.44,8.49,8.3938,8.49,84900 BWLP,D,20241105,12.76,12.87,12.69,12.86,190500 BWMX,D,20241105,12.74,12.96,12.54,12.6,24300 BWNB,D,20241105,21.9,22.25,21.9,22.05,9700 BWSN,D,20241105,23.78,24.06,23.78,24,7500 BWXT,D,20241105,120.87,123.925,114.05,116.95,1950100 BX,D,20241105,166.73,169.64,166.16,169.62,2609600 BXC,D,20241105,108.77,117.46,108.77,116.48,69200 BXMT,D,20241105,18.33,18.395,18.2,18.38,870400 BXMX,D,20241105,13.59,13.65,13.59,13.61,111700 BXP,D,20241105,79.83,81.85,79.7,81.38,899400 BXSL,D,20241105,30.32,30.64,30.32,30.64,618000 BY,D,20241105,26.45,27.2,26.45,27.18,118900 BYD,D,20241105,68,68.93,67.64,68.92,815900 BYM,D,20241105,11.36,11.47,11.36,11.43,81400 BYON,D,20241105,6.31,6.47,6.12,6.33,2896700 BZH,D,20241105,31,32.03,30.95,32.01,377400 C,D,20241105,63,63.735,62.73,63.67,12649800 C-N,D,20241105,30.44,30.5,30.16,30.45,40700 CAAP,D,20241105,18.81,19.12,18.68,19.1,126800 CABO,D,20241105,362.92,374.92,362.92,374.84,95700 CACI,D,20241105,553.34,565.05,553.3,564.94,84800 CAD-A,D,20241105,21.66,21.66,21.3601,21.52,4400 CADE,D,20241105,33.18,33.78,32.98,33.69,985000 CAE,D,20241105,18.28,18.795,18.23,18.71,421100 CAF,D,20241105,13.46,13.55,13.44,13.49,36800 CAG,D,20241105,28.69,29.15,28.52,29.08,3403100 CAH,D,20241105,112.22,114.05,110.63,113.18,1774200 CAL,D,20241105,28.8,29.29,28.8,29.17,448300 CALX,D,20241105,35.28,36.35,34.62,36.01,573800 CANG,D,20241105,2.94,2.9689,2.74,2.83,132800 CAPL,D,20241105,20.47,20.99,20.16,20.26,41700 CARR,D,20241105,72.6,74.1075,72.43,73.9,3474900 CARS,D,20241105,15.71,16.06,15.52,16.06,850000 CAT,D,20241105,377.13,386.07,375.65,383.37,1724100 CATO,D,20241105,6.04,6.32,6.04,6.27,56400 CAVA,D,20241105,132.65,136.69,132.44,132.52,1514400 CB,D,20241105,276.99,277.66,275.66,277.29,1676300 CBL,D,20241105,26.65,27.36,26.65,27.35,86100 CBNA,D,20241105,24.02,24.02,22.41,22.8,31600 CBRE,D,20241105,130.73,134.72,130.295,134.72,980800 CBT,D,20241105,107.67,110.54,104.16,108.86,742100 CBU,D,20241105,60.89,62.405,60.705,62.2,261300 CBZ,D,20241105,70.73,72.34,70.73,72.32,282300 CC,D,20241105,20.14,20.455,19.7,19.88,2168300 CCI,D,20241105,107.47,109.07,107.11,108.7,2142400 CCIA,D,20241105,25.8,25.83,25.8,25.83,3100 CCIF,D,20241105,8.15,8.19,8.15,8.19,96300 CCJ,D,20241105,51.59,51.98,50.96,51.26,2903300 CCK,D,20241105,93.1,94.01,92.825,93.9,729700 CCL,D,20241105,21.94,22.67,21.94,22.45,17652300 CCM,D,20241105,7.79,8.08,7.31,7.9,9600 CCO,D,20241105,1.49,1.49,1.43,1.46,2289300 CCRD,D,20241105,16,16.47,15.6701,16.15,41600 CCS,D,20241105,89.12,92.57,88.87,92.5,185600 CCU,D,20241105,11.26,11.26,11.055,11.08,131400 CCZ,D,20241105,60.85,61.665,60.685,61.3,8800 CDE,D,20241105,6.1,6.19,6.04,6.07,7921100 CDLR,D,20241105,27,27.33,26.72,27.33,17500 CDP,D,20241105,32.41,32.64,32.2,32.49,745400 CDR-B,D,20241105,16.63,16.67,16.14,16.3184,1900 CDR-C,D,20241105,14.81,14.81,14.21,14.21,4100 CDRE,D,20241105,34.97,35.61,34.97,35.36,107100 CE,D,20241105,99.86,102,90.5068,91,10733400 CEE,D,20241105,10.73,11.1,10.67,10.99,16600 CEIX,D,20241105,108.35,113.71,105.89,113.63,1025800 CEPU,D,20241105,11.36,11.74,11.28,11.71,334500 CF,D,20241105,85.97,87.77,85.57,86.56,1409100 CFG,D,20241105,41.71,42.46,41.59,42.22,2971700 CFG-E,D,20241105,21.44,21.8,21.4024,21.78,27700 CFG-H,D,20241105,27.29,27.5,27.23,27.41,31100 CFR,D,20241105,125.26,127.79,124.54,127.58,454100 CFR-B,D,20241105,19.82,20.21,19.82,20.155,25100 CGA,D,20241105,1.824,1.9457,1.75,1.81,23700 CGAU,D,20241105,6.35,6.6,6.345,6.36,954200 CGV,D,20241105,13.11,13.21,13.11,13.2097,7800 CHCT,D,20241105,18.6,18.83,18.42,18.78,244800 CHD,D,20241105,102.81,104.16,102.56,104.14,1587200 CHE,D,20241105,525.8,537.25,525.8,533.17,110700 CHGG,D,20241105,1.67,1.8,1.67,1.79,2724000 CHH,D,20241105,140.54,142.395,139,139.46,434700 CHM-A,D,20241105,23.9212,23.99,23.9,23.9183,1500 CHM-B,D,20241105,24.9,24.93,24.8877,24.92,4000 CHMI,D,20241105,3.25,3.2694,3.25,3.25,108300 CHN,D,20241105,12.91,12.9431,12.852,12.89,13300 CHPT,D,20241105,1.33,1.4,1.31,1.39,17553500 CHT,D,20241105,38.33,38.57,38.33,38.51,132000 CHWY,D,20241105,28.9,29.64,28.82,29.17,28728900 CI,D,20241105,312.24,318.79,311.26,318.39,2046300 CIA,D,20241105,4.81,5.12,4.73,4.95,110000 CIB,D,20241105,31.87,32.37,31.87,32.22,142400 CICB,D,20241105,25.5,25.5912,25.46,25.55,17900 CIEN,D,20241105,63.24,65.96,63,65.86,1353100 CIF,D,20241105,1.76,1.76,1.74,1.745,4000 CIG,D,20241105,1.97,1.99,1.94,1.99,1500900 CIG.C,D,20241105,2.49,2.54,2.49,2.54,400 CII,D,20241105,19.39,19.55,19.39,19.48,103500 CIM,D,20241105,14.91,14.97,14.782,14.94,424000 CIM-A,D,20241105,24,24,23.6606,23.9899,9400 CIM-B,D,20241105,25.27,25.43,25.27,25.42,14700 CIM-C,D,20241105,23.03,23.35,23.03,23.24,20600 CIM-D,D,20241105,24.92,25.05,24.92,24.9979,28300 CIMN,D,20241105,25.23,25.25,25.17,25.24,1800 CIMO,D,20241105,25.39,25.44,25.35,25.35,8200 CINT,D,20241105,6.51,6.85,6.51,6.73,37000 CIO,D,20241105,5.08,5.2993,5.0707,5.28,126100 CIO-A,D,20241105,17.7789,17.7789,17.45,17.4999,12500 CION,D,20241105,11.48,11.64,11.48,11.61,166800 CIVI,D,20241105,49.47,51,49.45,50.7,1146500 CL,D,20241105,93.4,94.37,93.11,94.26,3302500 CLB,D,20241105,19.45,19.6712,19.23,19.54,268300 CLBR,D,20241105,10.25,10.26,10.23,10.26,417500 CLCO,D,20241105,9.96,10.02,9.86,10,310300 CLD-A,D,20241105,23.26,23.34,23.24,23.3,4600 CLDT,D,20241105,7.79,7.96,7.73,7.9,410700 CLF,D,20241105,12.21,12.28,11.39,11.61,36545500 CLH,D,20241105,237.35,241.74,237.025,241.2,361400 CLPR,D,20241105,5.59,5.7141,5.55,5.64,46600 CLS,D,20241105,73.94,76.28,73.5,75.63,2877200 CLVT,D,20241105,6.44,6.6,6.39,6.59,4451800 CLW,D,20241105,27.4,29.24,27.07,28.02,1191000 CLX,D,20241105,161.26,162.83,160.635,162.42,1160100 CM,D,20241105,63.41,63.855,63.3,63.77,498300 CMA,D,20241105,62.48,63.545,62.39,63.28,1358400 CMBT,D,20241105,13.42,13.67,13.26,13.29,84900 CMC,D,20241105,53.79,55.39,53.55,55.23,776000 CMCM,D,20241105,4.76,4.9,4.3,4.44,44900 CMG,D,20241105,56.27,56.765,55.885,56.18,10315000 CMI,D,20241105,328,356.685,325.67,354.46,1346500 CMP,D,20241105,12.5,12.81,12.21,12.74,386800 CMR-C,D,20241105,26.66,26.69,26.27,26.48,1200 CMR-D,D,20241105,26.93,26.93,26.7,26.74,3000 CMRE,D,20241105,13.94,14.22,13.94,14.12,283000 CMS,D,20241105,68.58,69.12,68.24,69.11,1519900 CMS-B,D,20241105,83.9899,83.9899,83.08,83.08,300 CMS-C,D,20241105,19.69,19.9,19.58,19.8,16900 CMSA,D,20241105,24.65,24.98,24.65,24.86,13200 CMSC,D,20241105,24.69,24.77,24.68,24.68,16300 CMSD,D,20241105,24.95,25.07,24.92,25.04,48700 CMTG,D,20241105,6.58,6.665,6.5,6.64,310500 CMU,D,20241105,3.53,3.58,3.53,3.57,32700 CNA,D,20241105,46.57,47.52,46.5,47.46,297600 CNC,D,20241105,63.48,64.885,62.93,64.8,6210900 CNF,D,20241105,1.11,1.1255,1.07,1.07,28200 CNH,D,20241105,11.08,11.33,11.04,11.25,17012200 CNI,D,20241105,107.79,109.07,107.7,109.01,870000 CNK,D,20241105,29.69,30.202,29.655,29.69,2258300 CNM,D,20241105,43.53,44.79,43.465,44.75,1497900 CNMD,D,20241105,70.57,74.53,70.14,74.01,644200 CNNE,D,20241105,19.89,20.3,19.88,20.27,254700 CNO,D,20241105,35.65,36.15,35.38,35.83,649400 CNO-A,D,20241105,21.68,21.68,21.68,21.68,3200 CNP,D,20241105,28.98,29.745,28.85,29.55,5040900 CNQ,D,20241105,34.3,34.545,34.175,34.41,2538600 CNS,D,20241105,97.84,101.36,97.84,101.13,348100 CNX,D,20241105,34.85,35.44,34.7,35.36,1987500 COD-A,D,20241105,24.17,24.27,24.1,24.1,7300 COD-B,D,20241105,24.35,24.375,24.32,24.34,9500 COD-C,D,20241105,24.5,24.52,24.37,24.49,11300 CODI,D,20241105,20.88,21.32,20.88,21.28,149600 COF,D,20241105,162.37,166.44,161.915,166.05,2489600 COF-I,D,20241105,20.99,21.48,20.99,21.44,139400 COF-J,D,20241105,19.95,20.36,19.95,20.29,116000 COF-K,D,20241105,19.88,20.17,19.88,20.17,7300 COF-L,D,20241105,18.87,19.59,18.77,19.36,94500 COF-N,D,20241105,18.18,18.7,17.9647,18.6,46900 COHR,D,20241105,91.63,94.035,91.495,93.57,2405500 COLD,D,20241105,25.66,26.2,25.53,26.19,1455200 COMP,D,20241105,6.66,6.92,6.65,6.87,4553300 CON,D,20241105,20,20.22,19.49,19.59,245300 COOK,D,20241105,3.12,3.3,3.12,3.29,165800 COP,D,20241105,109.19,110.015,108.58,109.21,6003000 COR,D,20241105,234.81,236.73,231.92,233.99,1721400 COTY,D,20241105,7.45,7.595,7.395,7.54,6269600 COUR,D,20241105,6.93,7.21,6.75,7.19,2104000 CP,D,20241105,77.88,79.35,77.88,79.33,1935300 CPA,D,20241105,96.18,96.6,94.66,95.72,192300 CPAC,D,20241105,6.38,6.38,6.07,6.16,9300 CPAI,D,20241105,33.94,34.2573,33.94,34.2573,20200 CPAY,D,20241105,328.7,331.235,328.09,330.81,312800 CPF,D,20241105,26.86,27.51,26.86,27.43,149900 CPK,D,20241105,116.94,119.99,116.94,119.87,68100 CPNG,D,20241105,25.7,26.91,25.7,26.89,13929900 CPRI,D,20241105,20.1,20.58,19.95,20.52,3056000 CPS,D,20241105,14.49,15.37,14.46,15.29,204500 CPT,D,20241105,115.24,118,115.0425,118,662100 CQP,D,20241105,48,49.01,48,49.01,243600 CR,D,20241105,159.58,169.04,158.62,168.99,326700 CRBG,D,20241105,31.98,32.28,29.82,30,6012000 CRC,D,20241105,52.76,53.99,52.59,53.96,619900 CRD.A,D,20241105,11.65,11.98,11.23,11.58,35100 CRD.B,D,20241105,11.35,11.86,11.35,11.56,2000 CRGY,D,20241105,12.8,12.97,12.19,12.95,3266800 CRH,D,20241105,94.91,97.06,94.34,96.91,2487200 CRI,D,20241105,53.33,54.27,53.33,54,1088600 CRK,D,20241105,11.6,11.895,11.415,11.66,2147500 CRL,D,20241105,180.89,189.18,180.5,188.68,997700 CRM,D,20241105,297.44,298.81,294.74,297.49,4456000 CRS,D,20241105,155.1,161.2,154.32,161.12,544700 CRT,D,20241105,9.95,10,9.8,9.875,16000 CSAN,D,20241105,8.16,8.3899,8.15,8.3,463900 CSL,D,20241105,423.76,435.14,422.25,434.31,270300 CSR,D,20241105,68.83,69.345,67.577,69.32,70300 CSTM,D,20241105,11.18,11.3,11.08,11.2,1319400 CSV,D,20241105,37.28,38.09,37.28,37.97,104900 CTA-B,D,20241105,76,76.12,76,76.12,500 CTBB,D,20241105,16.83,17.39,16.3006,17.11,133200 CTDD,D,20241105,17.34,17.5,17.1,17.49,63200 CTLT,D,20241105,58.5,58.92,58.295,58.48,1713800 CTO,D,20241105,19.58,20.01,19.51,19.97,278100 CTO-A,D,20241105,24.17,24.36,24.17,24.29,7300 CTOS,D,20241105,4.06,4.38,4.06,4.35,435500 CTRA,D,20241105,23.13,23.455,23.04,23.32,6533500 CTRE,D,20241105,30.87,30.94,29.715,30.85,4319300 CTRI,D,20241105,18.74,19.53,18.65,19.41,528100 CTS,D,20241105,51.4,52.64,51.25,52.58,89500 CTV,D,20241105,1.89,1.98,1.89,1.97,159600 CTVA,D,20241105,60.93,61.94,60.66,61.75,2165900 CUB-E,D,20241105,25.81,25.94,25.648,25.87,5200 CUB-F,D,20241105,25.385,25.5199,25.2875,25.4001,11400 CUBB,D,20241105,20.61,20.6147,20.25,20.525,1600 CUBE,D,20241105,47.72,49.09,47.38,49.07,1380400 CUBI,D,20241105,46.19,47,45.7,46.44,300800 CUK,D,20241105,19.98,20.605,19.98,20.48,1153700 CULP,D,20241105,5.26,5.3662,5.26,5.29,4400 CURB,D,20241105,22.82,23.625,22.82,23.62,382100 CURV,D,20241105,3.52,3.615,3.4,3.55,419400 CUZ,D,20241105,30.69,31.25,30.595,31.06,747800 CVE,D,20241105,16.3,16.3,16,16.13,6035100 CVEO,D,20241105,24.59,25.48,24.59,25.17,56900 CVI,D,20241105,16.32,16.66,16.08,16.39,1566300 CVLG,D,20241105,51.12,52.35,51.12,51.97,52800 CVNA,D,20241105,231,236.36,229.07,235.68,2480600 CVS,D,20241105,54.5,55.35,54.31,55.34,11114900 CVX,D,20241105,154.53,154.67,152.55,153.41,5978800 CW,D,20241105,353.2,361.86,352.28,360.37,334400 CWAN,D,20241105,26.37,27.12,26.37,26.96,1085800 CWE.A,D,20241105,26.47,27.055,26.14,27,125300 CWEN,D,20241105,28.08,28.85,27.81,28.78,939600 CWH,D,20241105,20.59,21.91,20.54,21.91,2801800 CWK,D,20241105,13.8,15.98,13.62,15.17,6619500 CWT,D,20241105,49.72,51.11,49.72,51.09,279200 CX,D,20241105,5.17,5.31,5.17,5.27,14500300 CXE,D,20241105,3.82,3.835,3.815,3.825,59900 CXH,D,20241105,8.21,8.21,8.1264,8.15,16000 CXM,D,20241105,7.49,7.55,7.08,7.14,7658300 CXT,D,20241105,53.02,54.34,52.9,54,412500 CXW,D,20241105,13.4,13.87,13.33,13.63,1181600 CYD,D,20241105,11.09,11.36,10.63,10.8,15600 CYH,D,20241105,4.37,4.53,4.28,4.42,1730300 D,D,20241105,57.44,58.66,57.18,58.59,3813000 DAC,D,20241105,81.57,83,81.57,82.54,51600 DAL,D,20241105,57.09,58.63,57.08,58.29,5390500 DAN,D,20241105,7.62,8.05,7.58,8.03,1610300 DAO,D,20241105,5.03,5.27,5,5.27,94500 DAR,D,20241105,39.55,40.18,39.22,40.03,2360000 DAVA,D,20241105,24.06,24.155,23.43,23.61,300900 DAY,D,20241105,75.47,77.25,75.06,77.16,1854700 DB,D,20241105,17.18,17.395,17.15,17.38,1101400 DBD,D,20241105,46.8,48.5,46.68,48.31,316700 DBI,D,20241105,5.1,5.215,5.055,5.07,1155700 DBL,D,20241105,15.35,15.45,15.35,15.43,38900 DBR-H,D,20241105,25.1,25.17,25.02,25.17,3600 DBR-I,D,20241105,25.05,25.26,24.9,25.08,10900 DBR-J,D,20241105,24.85,25.09,24.7512,24.97,8800 DBRG,D,20241105,12.51,12.655,12.25,12.6,3355000 DCF,D,20241105,9.19,9.24,9.18,9.2,55000 DCI,D,20241105,74.19,75.56,74.19,75.51,336900 DCO,D,20241105,59.71,61.72,59.48,61.68,50600 DD,D,20241105,84.94,87.8,84.29,85.67,5225200 DDD,D,20241105,3.31,3.485,3.28,3.43,1806600 DDL,D,20241105,3.89,3.98,3.7,3.94,1564100 DDS,D,20241105,378.75,389.23,374.6701,388.78,100500 DDT,D,20241105,25.99,25.99,25.8,25.84,5900 DE,D,20241105,398.31,404.01,396.79,400.37,902500 DEA,D,20241105,13.48,13.77,13.22,13.38,1360300 DEC,D,20241105,12.27,12.54,12.27,12.47,283300 DECK,D,20241105,161.93,163.82,161.4,163.67,1381000 DEI,D,20241105,18.08,19.01,18.08,18.48,2885700 DELL,D,20241105,131,134.28,129.75,133.46,6998500 DEO,D,20241105,123.6,124.11,123.26,123.89,535700 DESP,D,20241105,14.3,14.88,14.1514,14.85,420300 DFH,D,20241105,30.73,32.65,30.68,32.4,519800 DFIN,D,20241105,56.4,57.865,56.02,57.79,298600 DFP,D,20241105,20.41,20.5,20.36,20.5,43600 DFS,D,20241105,149.52,153.45,149.01,151.85,1468200 DG,D,20241105,82.01,82.04,80.675,81.57,4522800 DGX,D,20241105,154.11,154.395,152.34,154.1,612000 DHF,D,20241105,2.58,2.59,2.57,2.58,204800 DHI,D,20241105,168.25,173.48,167.52,173.27,3225700 DHR,D,20241105,245.66,250.82,245.32,250.07,1697700 DHT,D,20241105,10.15,10.2,9.97,10.03,1158600 DHX,D,20241105,1.65,1.71,1.64,1.69,42400 DIAX,D,20241105,14.69,14.83,14.6221,14.8,46500 DIN,D,20241105,29.79,31.46,29.71,31.16,803700 DINO,D,20241105,39.78,40.12,39.3,39.98,2091000 DIS,D,20241105,95.6,96.67,95.25,96.63,6561700 DIVY,D,20241105,26.12,26.2439,26.12,26.2439,1400 DK,D,20241105,15.98,16.17,15.52,15.93,1557700 DKL,D,20241105,38.8,39.53,38.8,39.5,134700 DKS,D,20241105,196.15,199.5105,195.145,198.1,694500 DLB,D,20241105,73.43,74.8,73.43,74.53,214800 DLN-A,D,20241105,25.17,25.33,25.01,25.25,10800 DLN-B,D,20241105,26.66,26.75,26.62,26.75,3300 DLNG,D,20241105,3.76,3.8784,3.76,3.85,23600 DLR,D,20241105,177.46,181.12,176.4,181.02,1404100 DLR-J,D,20241105,23.84,23.92,23.64,23.82,33700 DLR-K,D,20241105,25.03,25.25,25.03,25.2051,11000 DLR-L,D,20241105,23.38,23.77,23.38,23.77,14100 DLX,D,20241105,18.76,19.13,18.71,19.11,226300 DLY,D,20241105,16.05,16.21,16.05,16.15,163700 DM,D,20241105,4.91,4.93,4.815,4.86,275300 DMA,D,20241105,8.68,8.7,8.59,8.66,34300 DMB,D,20241105,10.71,10.75,10.71,10.74,25000 DMO,D,20241105,12.09,12.18,12.05,12.1,65500 DNA,D,20241105,7.53,8.03,7.53,7.99,923500 DNB,D,20241105,11.93,12.145,11.91,12.03,6597000 DNMR,D,20241105,0.3279,0.35,0.3114,0.35,679500 DNOW,D,20241105,11.8,12.17,11.76,12.15,491200 DNP,D,20241105,9.25,9.34,9.15,9.34,403800 DOC,D,20241105,21.88,22.56,21.8075,22.51,5013400 DOCN,D,20241105,35.37,35.95,34.6,35.85,1830000 DOCS,D,20241105,41.8,42.12,41.34,41.94,860600 DOLE,D,20241105,16.18,16.46,16.14,16.39,311600 DOUG,D,20241105,2.02,2.23,1.97,2.07,732500 DOV,D,20241105,188.95,192.24,188.72,192.15,486700 DOW,D,20241105,47.8,47.9,47.16,47.9,7193400 DPG,D,20241105,11.2,11.34,11.2,11.33,87300 DPZ,D,20241105,428.9,431.48,426.53,428,543900 DQ,D,20241105,23.9,24.05,22.53,23.18,1098100 DRD,D,20241105,11.74,11.88,11.7,11.84,164700 DRH,D,20241105,8.66,8.77,8.61,8.75,1236600 DRI,D,20241105,159.05,161.85,157.94,161.38,1041100 DRLL,D,20241105,28.58,28.6963,28.49,28.58,35300 DSL,D,20241105,12.64,12.7,12.61,12.7,368100 DSM,D,20241105,6.01,6.04,6.01,6.04,56900 DSMC,D,20241105,35.04,35.74,35.038,35.74,8300 DSTX,D,20241105,24.7,24.7091,24.6933,24.7091,1300 DSU,D,20241105,10.82,10.865,10.8,10.85,170100 DSX,D,20241105,2.23,2.25,2.21,2.24,321100 DSX-B,D,20241105,26.42,26.6,26.4187,26.6,900 DSX.W,D,20241105,0.2,0.231,0.2,0.21,62700 DT,D,20241105,54.64,55.03,53.8,54.77,2631400 DTB,D,20241105,20.1,20.36,19.9801,20.16,24300 DTC,D,20241105,1.39,1.4697,1.38,1.43,331200 DTE,D,20241105,121.63,123.53,121.41,123.43,749800 DTF,D,20241105,11.31,11.31,11.23,11.26,7300 DTG,D,20241105,20.47,20.6032,20.28,20.5579,28300 DTM,D,20241105,90.18,92.47,90.06,92.23,704900 DTW,D,20241105,23.67,23.88,23.67,23.87,26000 DUK,D,20241105,112.59,114.17,112.06,114.08,2558400 DUK-A,D,20241105,25.16,25.41,25.16,25.35,56700 DUKB,D,20241105,24.97,25.25,24.9501,25.2175,22200 DV,D,20241105,17.57,18.41,17.47,18.37,2565900 DVA,D,20241105,144.16,147.49,143.2,147.08,765800 DVN,D,20241105,39.13,39.59,38.79,39.34,12281800 DX,D,20241105,12.23,12.32,12.13,12.31,1507000 DX-C,D,20241105,25.32,25.3694,25.32,25.3401,7400 DXC,D,20241105,20.42,20.86,20.29,20.77,866400 DXYZ,D,20241105,11.1,11.99,11.086,11.59,275400 DY,D,20241105,177.11,185.35,177.11,184.31,243300 E,D,20241105,30.58,30.8107,30.56,30.75,172600 EAF,D,20241105,1.82,1.89,1.73,1.77,955800 EAI,D,20241105,22.56,22.65,22.37,22.64,41500 EARN,D,20241105,6.38,6.525,6.33,6.51,494900 EAT,D,20241105,108.53,110.03,108.26,109.82,1077500 EB,D,20241105,3.3,3.45,3.27,3.39,2423300 EBF,D,20241105,20.26,20.485,20.26,20.47,106300 EBR,D,20241105,6.45,6.5362,6.435,6.51,994100 EBR.B,D,20241105,7.14,7.27,7.14,7.19,9000 EBS,D,20241105,8.79,9.05,8.68,8.96,849900 EC,D,20241105,7.62,7.63,7.52,7.56,2614100 ECAT,D,20241105,16.95,17.11,16.9287,17.07,251200 ECC,D,20241105,9.62,9.7,9.5504,9.69,545800 ECC-D,D,20241105,19.99,20.09,19.96,20.08,30800 ECCC,D,20241105,23.33,23.5,23.08,23.5,9700 ECCF,D,20241105,24.81,24.94,24.81,24.93,6800 ECCV,D,20241105,22.9644,22.9644,22.9599,22.9599,800 ECCX,D,20241105,24.72,24.73,24.7,24.73,700 ECG,D,20241105,53.89,55.24,51.51,51.51,1739300 ECL,D,20241105,244.59,247.22,242.86,246.85,719200 ECO,D,20241105,25.69,25.97,25.16,25.22,90000 ECVT,D,20241105,7.61,7.795,7.5507,7.78,1054700 ED,D,20241105,99.01,99.85,98.35,99.82,2062300 EDD,D,20241105,4.73,4.775,4.71,4.77,303200 EDF,D,20241105,5.06,5.105,5.03,5.05,108500 EDN,D,20241105,31.61,32.32,31.16,32.26,236000 EDR,D,20241105,29.1,29.225,29.01,29.01,349900 EDU,D,20241105,62.66,63.0336,60.82,61.87,1069800 EE,D,20241105,23.69,24.71,23.615,24.67,324000 EEA,D,20241105,8.9,8.9,8.75,8.9,2300 EEX,D,20241105,4.25,4.36,4.23,4.31,119700 EFC,D,20241105,11.92,11.965,11.85,11.95,789900 EFC-A,D,20241105,25.1,25.15,25.1,25.15,7700 EFC-B,D,20241105,22.45,22.5,22.35,22.42,17500 EFC-C,D,20241105,25.43,25.43,25.43,25.43,400 EFC-E,D,20241105,25.41,25.41,25.35,25.35,1600 EFR,D,20241105,12.75,12.78,12.715,12.76,84000 EFT,D,20241105,13.11,13.11,13,13.09,68000 EFX,D,20241105,264.63,269.93,264.63,269.63,769900 EFXT,D,20241105,6.95,7.02,6.91,6.99,88300 EG,D,20241105,347.75,354.81,347.38,354.61,492600 EGF,D,20241105,9.71,9.71,9.5953,9.5953,3300 EGO,D,20241105,16.57,16.66,16.155,16.41,1841400 EGP,D,20241105,169.82,172.99,169.635,172.8,209000 EGY,D,20241105,5.37,5.43,5.31,5.4,727400 EHAB,D,20241105,7.6,7.67,7.47,7.6,434400 EHC,D,20241105,100.08,102.04,99.58,101.34,631600 EHI,D,20241105,6.72,6.74,6.7,6.74,112500 EIC,D,20241105,15.92,16.19,15.88,16.147,93400 EICA,D,20241105,23.9,23.9,23.79,23.8,400 EICB,D,20241105,24.88,25.0875,24.85,25.06,11200 EICC,D,20241105,25.05,25.22,25.01,25.1341,27900 EIG,D,20241105,47.85,49.18,47.85,49.02,114700 EIIA,D,20241105,24.93,25.065,24.86,24.92,15500 EIX,D,20241105,81,81.97,80.52,81.97,1892100 EL,D,20241105,66,66.555,64.62,65.86,4955400 ELAN,D,20241105,12.45,12.77,12.35,12.67,2895600 ELC,D,20241105,22.46,22.57,22.4,22.56,28200 ELF,D,20241105,104.01,107.55,103.3,107.13,1751900 ELME,D,20241105,16.56,16.91,16.36,16.9,713800 ELP,D,20241105,6.63,6.69,6.57,6.66,171100 ELPC,D,20241105,5.85,5.8801,5.82,5.88,2000 ELS,D,20241105,68.85,70.1,68.68,70.09,849900 ELV,D,20241105,416.74,421.93,415,417.77,2185200 EMD,D,20241105,9.66,9.71,9.6101,9.71,230600 EME,D,20241105,462.13,476.5,462.13,475.78,357400 EMF,D,20241105,13.19,13.4238,13.1301,13.27,19900 EMN,D,20241105,99.08,100.92,98.17,100.88,1127700 EMO,D,20241105,43.62,44.46,43.62,44.28,45200 EMP,D,20241105,22.57,22.78,22.57,22.78,14200 EMR,D,20241105,115.75,119.61,115.38,117.67,7193800 ENB,D,20241105,41.1,41.1,40.62,41.05,4890300 ENFN,D,20241105,8.87,9.01,8.74,8.95,776300 ENIC,D,20241105,2.79,2.795,2.76,2.77,243600 ENJ,D,20241105,23.4,23.4,23.4,23.4,300 ENLC,D,20241105,14.97,15.32,14.94,15.32,3032300 ENO,D,20241105,23.97,24.19,23.97,24.09,3600 ENOV,D,20241105,43.03,43.69,42.76,43.31,891500 ENR,D,20241105,32.43,33.05,32.33,33.03,302800 ENS,D,20241105,96.68,99.19,96.68,99.09,211600 ENV,D,20241105,62.85,62.87,62.8,62.82,1045700 ENVA,D,20241105,89.19,92.32,89.19,91.98,231100 ENZ,D,20241105,1.15,1.15,1.11,1.12,144100 EOD,D,20241105,4.87,4.9,4.8401,4.88,62300 EOG,D,20241105,123.23,123.5404,121.51,122.11,3282300 EOI,D,20241105,20.11,20.1799,20.03,20.05,53700 EOS,D,20241105,22.19,22.47,22.1701,22.34,65700 EOT,D,20241105,17.54,17.64,17.54,17.63,26500 EP-C,D,20241105,47.91,48.15,47.8001,48.15,1500 EPAC,D,20241105,45.47,46.77,45.375,46.73,232000 EPAM,D,20241105,189.16,192.22,188.05,192.22,642600 EPC,D,20241105,34.88,35.81,34.61,35.77,394200 EPD,D,20241105,29.15,29.458,29.11,29.3,4134800 EPR,D,20241105,45.22,45.635,44.95,45.58,379300 EPR-C,D,20241105,20.98,21.25,20.9101,21.25,7200 EPR-E,D,20241105,29.6,29.9537,29.5149,29.86,2400 EPR-G,D,20241105,21.41,21.6,21.41,21.6,6300 EPRT,D,20241105,31.51,31.84,31.41,31.8,818700 EQBK,D,20241105,42.01,43.18,42.01,42.66,58800 EQC,D,20241105,19.82,19.99,19.78,19.96,1632600 EQC-D,D,20241105,25.01,25.0221,25.01,25.0221,2000 EQH,D,20241105,43.41,44.86,43.02,44.49,4627100 EQH-A,D,20241105,23.03,23.32,23.03,23.16,48200 EQH-C,D,20241105,19.18,19.52,19.18,19.52,21200 EQNR,D,20241105,23.68,23.74,23.59,23.61,4484300 EQR,D,20241105,69.78,72.04,69.73,72.03,1273900 EQS,D,20241105,1.26,1.31,1.25,1.31,4000 EQT,D,20241105,36.84,38,36.77,37.54,6392700 EQV,D,20241105,9.93,9.94,9.93,9.93,483900 EQV.W,D,20241105,0.17,0.19,0.15,0.15,60300 ERJ,D,20241105,33.42,34.28,33.415,34.22,919800 ERO,D,20241105,18.11,18.64,18.01,18.62,552000 ES,D,20241105,63.01,63.33,61.04,62.07,4821100 ESAB,D,20241105,122.49,127.3,122.03,126.7,264100 ESE,D,20241105,127.73,131.58,127.1,130.67,83500 ESI,D,20241105,27.25,27.86,27.25,27.85,785800 ESNT,D,20241105,53.63,54.125,53.2268,53.65,1519300 ESRT,D,20241105,10.63,10.885,10.6,10.83,844200 ESS,D,20241105,279.08,291.01,276.22,291,364000 ESTC,D,20241105,80,82.75,79.795,82.4,612000 ET,D,20241105,16.58,16.91,16.54,16.9,25419200 ET-I,D,20241105,11.72,11.79,11.6803,11.7801,52300 ETB,D,20241105,14.32,14.44,14.311,14.39,43400 ETD,D,20241105,28.04,28.23,27.9,27.98,224200 ETG,D,20241105,18.79,18.95,18.775,18.87,100600 ETI.P,D,20241105,24.5,24.8,24.3737,24.71,5100 ETJ,D,20241105,9.11,9.18,9.1029,9.12,125400 ETN,D,20241105,331.87,338.2199,331.82,337.48,1777200 ETO,D,20241105,25.53,25.6762,25.4796,25.6,9800 ETR,D,20241105,142.03,145.96,141.59,145.95,1606900 ETV,D,20241105,13.72,13.89,13.6702,13.8,92300 ETW,D,20241105,8.43,8.51,8.425,8.5,142300 ETW.W,D,20241105,0.0698,0.0912,0.0698,0.0912,2700 ETWO,D,20241105,2.93,3.16,2.93,3.13,4590100 ETX,D,20241105,18.5601,18.66,18.5601,18.59,7700 ETY,D,20241105,14.43,14.5901,14.39,14.49,172900 EVC,D,20241105,2.31,2.47,2.29,2.46,740500 EVE.T,D,20241105,0.12,0.1275,0.1121,0.1121,7600 EVEX,D,20241105,2.71,2.84,2.61,2.68,171500 EVF,D,20241105,6.2,6.25,6.2,6.22,42000 EVG,D,20241105,11.28,11.3193,11.1159,11.17,64300 EVH,D,20241105,23.13,23.81,23.13,23.57,1032500 EVN,D,20241105,10.46,10.49,10.43,10.49,96600 EVR,D,20241105,264.87,272.79,264.87,271.84,429500 EVRI,D,20241105,13.35,13.36,13.3,13.35,972600 EVT,D,20241105,24.11,24.27,24.11,24.23,99900 EVTC,D,20241105,32.88,32.97,32.325,32.42,305900 EVTL,D,20241105,4.54,4.73,4.26,4.38,43300 EVTR,D,20241105,50.4,50.55,50.2716,50.51,223700 EW,D,20241105,66.17,66.72,65.51,66.69,3822100 EXG,D,20241105,8.37,8.46,8.35,8.39,563900 EXK,D,20241105,4.83,5.2,4.675,4.7,5939900 EXP,D,20241105,287.77,295.82,287.77,295.72,292800 EXPD,D,20241105,125.2,125.63,119,122.02,2008700 EXR,D,20241105,162.63,168.7,161.57,168.54,778100 EXTO,D,20241105,4.29,4.29,4.07,4.11,5300 F,D,20241105,10.33,10.64,10.3,10.6,49308900 F-B,D,20241105,25.24,25.35,25.01,25.31,28200 F-C,D,20241105,24.7,24.8087,24.35,24.77,53000 F-D,D,20241105,25.12,25.31,25.0801,25.24,40700 FAF,D,20241105,62.2,63.02,61.8,62.99,464100 FBIN,D,20241105,83.86,85.74,83.49,85.6,728700 FBK,D,20241105,47.95,48.935,47.53,48.78,125300 FBMS,D,20241105,32.82,33.63,32.76,33.58,115200 FBP,D,20241105,19.16,19.49,19.16,19.48,618700 FBR-E,D,20241105,23.25,23.356,23.25,23.275,14100 FBRT,D,20241105,13.01,13.12,12.71,12.97,523600 FC,D,20241105,40,40.98,40,40.94,49000 FCF,D,20241105,16.35,16.63,16.285,16.59,334700 FCN,D,20241105,200.31,200.99,198.5,198.99,262900 FCPT,D,20241105,27.54,27.91,27.5233,27.87,451500 FCRX,D,20241105,24.41,24.41,24.41,24.41,300 FCT,D,20241105,10.19,10.25,10.17,10.21,115700 FCX,D,20241105,46.87,47,46.42,46.99,5991400 FDP,D,20241105,33.02,33.5399,32.765,33.32,290100 FDS,D,20241105,461.58,469.455,461.26,467.96,225300 FDX,D,20241105,271.14,275.45,269.515,275.42,948500 FE,D,20241105,41.44,41.95,41.28,41.9,2694200 FEDU,D,20241105,11.51,11.74,11.27,11.5,4300 FENG,D,20241105,2.71,2.8302,2.51,2.66,11300 FERG,D,20241105,197.73,202.29,197.35,202.11,997700 FET,D,20241105,14.8,15.35,14.8,15.07,28500 FF,D,20241105,6,6.075,5.96,6.04,215400 FFA,D,20241105,19.84,20.0864,19.84,20,28400 FFC,D,20241105,15.9,16.02,15.83,15.93,88300 FFWM,D,20241105,6.47,6.63,6.4,6.55,500000 FG,D,20241105,40.11,40.94,39.63,40.71,73300 FGB,D,20241105,4.04,4.08,4.04,4.08,38700 FGN,D,20241105,27.15,27.31,27.05,27.2,25200 FHI,D,20241105,39.94,40.45,39.75,40.44,601800 FHN,D,20241105,17,17.3,16.94,17.26,3483100 FHN-B,D,20241105,25.15,25.25,25.0596,25.2,18900 FHN-C,D,20241105,24.975,25.05,24.9179,25.049,6700 FHN-E,D,20241105,24.9,25,24.8,25,6700 FHN-F,D,20241105,20.18,20.41,20.1086,20.4,9600 FI,D,20241105,200.29,203.32,198.35,203.02,2718900 FICO,D,20241105,1992,2023.13,1989.11,2009.75,124400 FIGS,D,20241105,6.16,6.34,6.02,6.32,3036800 FIHL,D,20241105,17.12,17.68,17.06,17.66,299700 FINS,D,20241105,12.99,13.065,12.9,12.94,39800 FINV,D,20241105,6.18,6.295,6.15,6.25,431200 FIS,D,20241105,89.91,90.16,86.2,86.57,6019900 FIX,D,20241105,391.22,412.34,391.22,410.99,415400 FL,D,20241105,24.35,25.07,24.23,24.48,2528500 FLC,D,20241105,16.86,16.91,16.85,16.89,16500 FLG,D,20241105,10.41,10.65,10.3026,10.53,3766300 FLG-A,D,20241105,21.35,21.66,21.35,21.63,21500 FLG-U,D,20241105,39.79,40.4,39.56,39.95,8600 FLNG,D,20241105,23.23,23.36,22.795,23.11,527800 FLO,D,20241105,22.14,22.48,22.1,22.4,1047300 FLR,D,20241105,52.85,54.7,52.7308,54.59,2579700 FLS,D,20241105,53.69,55.41,53.64,55.3,1121700 FLUT,D,20241105,227.23,229.41,226,229.15,1567600 FLXR,D,20241105,38.76,38.8,38.6601,38.8,108900 FMC,D,20241105,63.1,63.65,62.57,63.62,831800 FMN,D,20241105,11.28,11.38,11.28,11.36,30000 FMS,D,20241105,19.94,20.34,19.89,20.33,263700 FMX,D,20241105,97.54,97.96,95.49,96.23,555500 FMY,D,20241105,11.94,11.97,11.84,11.95,9300 FN,D,20241105,217.8,231.53,208.335,230.23,1958300 FNA,D,20241105,6.01,6.25,5.96,6.25,425900 FNB,D,20241105,14.32,14.57,14.27,14.55,1662100 FND,D,20241105,108.46,109.58,106.6075,108.72,1198500 FNF,D,20241105,58.66,59.54,58.42,59.49,1024600 FNV,D,20241105,132.36,134.07,131.44,133.75,752900 FOA,D,20241105,12.9,14.272,12.9,13.83,41900 FOF,D,20241105,12.61,12.75,12.6,12.68,43800 FOR,D,20241105,31.19,32.18,31.19,32,82400 FOUR,D,20241105,90,90.8,88.84,90.01,795000 FPF,D,20241105,18.52,18.6,18.4726,18.56,160500 FPH,D,20241105,4.05,4.12,4.05,4.08,171500 FPI,D,20241105,11.86,12.375,11.79,12.37,383600 FR,D,20241105,52.33,53.05,52.21,53.05,582200 FRA,D,20241105,13.92,14.04,13.8838,14.01,122200 FRE.W,D,20241105,0.0688,0.069,0.05,0.0605,9900 FREY,D,20241105,1.04,1.06,1,1.05,1082400 FRGE,D,20241105,1.15,1.2,1.12,1.19,508000 FRO,D,20241105,19.23,19.3,18.8412,18.97,1290400 FRT,D,20241105,110.86,113.84,110.47,113.73,702700 FRT-C,D,20241105,22.41,22.75,22.41,22.74,7600 FSCO,D,20241105,6.6,6.63,6.55,6.59,706700 FSK,D,20241105,20.09,20.3,20.085,20.29,1062200 FSLY,D,20241105,7.14,7.68,7.1,7.67,5519300 FSM,D,20241105,4.84,4.925,4.75,4.76,4664300 FSS,D,20241105,80.91,84.68,80.91,84.61,744800 FT,D,20241105,7.4,7.48,7.4,7.41,25400 FTHY,D,20241105,14.4,14.5,14.39,14.48,87800 FTI,D,20241105,26.45,26.75,26.29,26.65,2452600 FTK,D,20241105,5.25,6.19,5.2,6.15,433300 FTS,D,20241105,42.62,44.155,42.59,44.08,1082600 FTV,D,20241105,71.17,72.1,71,71.39,3734700 FTWO,D,20241105,30.55,30.76,30.55,30.68,29500 FUBO,D,20241105,1.45,1.48,1.39,1.4,11404500 FUL,D,20241105,72.74,74.58,72.74,74.38,223500 FUN,D,20241105,41.9,42.86,41.5,42.55,1728900 FVR,D,20241105,18.8,19.22,18.7,19.22,105400 FVRR,D,20241105,28.57,29.24,28.4821,29,807400 FXED,D,20241105,18.67,18.86,18.65,18.86,4000 G,D,20241105,38.59,39.15,38.58,39.09,779100 GAB,D,20241105,5.38,5.44,5.37,5.44,370700 GAB-G,D,20241105,23.67,23.69,23.67,23.69,400 GAB-H,D,20241105,23.49,23.49,23.48,23.49,1600 GAB-K,D,20241105,23.52,23.62,22.99,23.52,7900 GAM,D,20241105,52.74,53.3476,52.74,53,19500 GAM-B,D,20241105,26.13,26.24,26.13,26.2101,6100 GAP,D,20241105,21.42,21.75,21.13,21.72,4660700 GATO,D,20241105,17.7,18,17.23,17.4,381400 GATX,D,20241105,138.49,142.77,138.49,142.63,113200 GB,D,20241105,5.52,5.82,5.38,5.48,27500 GBAB,D,20241105,16.5,16.5,16.22,16.25,200800 GBCI,D,20241105,51,52.26,50.87,52.1,544500 GBLI,D,20241105,34.1264,34.1264,33.63,34,1000 GBTG,D,20241105,7,7.76,6.82,7.73,979200 GBX,D,20241105,59.13,62.41,58.97,62.09,441500 GCI,D,20241105,4.83,4.97,4.785,4.97,1251500 GCO,D,20241105,26.23,27.48,26.23,27.17,140700 GCTS,D,20241105,2.62,2.759,2.5239,2.61,122500 GCV,D,20241105,3.7,3.76,3.7,3.74,33700 GD,D,20241105,294.56,296.99,294.53,296.65,750500 GDDY,D,20241105,165.5,168.05,165.25,167.63,945300 GDIV,D,20241105,15.02,15.1608,15.02,15.1608,6100 GDL,D,20241105,8.1209,8.165,8.1209,8.15,5100 GDO,D,20241105,11.81,11.92,11.81,11.91,20000 GDOT,D,20241105,11.34,11.71,11.34,11.63,269900 GDV,D,20241105,24.04,24.13,23.96,24.06,161700 GDV-H,D,20241105,24.65,24.65,24.65,24.65,100 GDV-K,D,20241105,20.2,20.35,20.18,20.27,1500 GE,D,20241105,172.36,175.47,171.77,175.26,3607200 GEF,D,20241105,62.33,62.88,62.135,62.63,170600 GEF.B,D,20241105,67.12,67.97,66.9237,67.97,3100 GEL,D,20241105,10.71,11.21,10.71,11.21,584900 GENI,D,20241105,6.75,6.86,6.72,6.79,1682600 GEO,D,20241105,14.52,15.265,14.47,15.13,5772400 GES,D,20241105,17.01,17.06,16.78,16.93,780100 GETY,D,20241105,4,4.21,4,4.21,364300 GEV,D,20241105,295.85,316.4499,294.87,315.77,3461400 GF,D,20241105,8.46,8.54,8.46,8.53,17300 GFF,D,20241105,62.88,64.735,62.79,64.72,211200 GFI,D,20241105,16.52,16.68,16.37,16.46,1761200 GFL,D,20241105,41.38,42,41.18,42,1486700 GFR,D,20241105,7.49,7.82,7.4701,7.68,64700 GGB,D,20241105,3.12,3.15,3.08,3.1,30406500 GGG,D,20241105,82.97,84.65,82.97,84.6,545300 GGT,D,20241105,4.66,4.72,4.66,4.7,42900 GGT-E,D,20241105,23.475,23.475,23.475,23.475,400 GGZ,D,20241105,12.08,12.2529,12.08,12.1563,8800 GHC,D,20241105,855.6,860.7,851.28,860.21,10400 GHG,D,20241105,2.95,2.98,2.8599,2.93,5400 GHI,D,20241105,12.15,12.22,12.07,12.19,54000 GHLD,D,20241105,14.25,14.59,14.06,14.06,12200 GHM,D,20241105,28.15,29.225,28.15,28.99,25900 GHY,D,20241105,12.57,12.59,12.51,12.56,137200 GIB,D,20241105,111.96,113.32,111.845,112.79,114700 GIC,D,20241105,26.39,27.13,26.39,26.97,65700 GIL,D,20241105,48.87,50.37,48.87,50.23,658000 GIS,D,20241105,68.01,68.41,67.825,68.31,3202300 GJT,D,20241105,23.01,23.01,22.8645,22.8645,1100 GKOS,D,20241105,125,131.09,124.6,127.86,1672700 GL,D,20241105,103.38,104.55,102.02,104.38,383600 GL-D,D,20241105,17.89,18.165,17.7,17.88,16300 GLO-A,D,20241105,25.89,25.89,25.6459,25.6459,2400 GLO-B,D,20241105,25.37,25.4311,25.37,25.38,1100 GLO-C,D,20241105,25.365,25.365,25.23,25.2499,2000 GLOB,D,20241105,212,215.35,210.19,212.91,245100 GLP,D,20241105,47,48,46.57,48,130800 GLP-B,D,20241105,25.9,25.9228,25.88,25.88,1000 GLW,D,20241105,47.02,47.3,46.62,47.28,4500300 GM,D,20241105,51.66,53.74,51.51,53.7,11534000 GME,D,20241105,22.32,23.2,22.2734,22.99,5858300 GMED,D,20241105,74.34,76.13,74.23,75.58,1275300 GMR-A,D,20241105,25.31,25.4012,25.31,25.4,1500 GMRE,D,20241105,9.1,9.23,9.01,9.22,263900 GMS,D,20241105,90.89,93.645,90.89,93.49,190600 GNE,D,20241105,15.24,15.69,15.23,15.67,48200 GNK,D,20241105,16.16,16.42,16.05,16.39,633300 GNL,D,20241105,7.68,7.77,7.61,7.75,941800 GNL-A,D,20241105,22.99,23.03,22.8,23,23900 GNL-B,D,20241105,21.21,21.76,20.96,21.76,22000 GNL-D,D,20241105,22.72,22.9475,22.65,22.76,5500 GNL-E,D,20241105,22.14,22.36,22.135,22.25,22200 GNRC,D,20241105,171,182.31,171,181.81,1680600 GNT,D,20241105,5.87,5.89,5.82,5.85,41100 GNT-A,D,20241105,23.25,23.25,23.25,23.25,400 GNTY,D,20241105,32.61,33.51,32.605,33.4,13700 GNW,D,20241105,6.5,6.615,6.49,6.56,2156600 GOF,D,20241105,15.75,15.82,15.72,15.79,668800 GOLD,D,20241105,19.05,19.09,18.765,18.88,14611400 GOLF,D,20241105,62.35,63.28,61.845,63.24,241900 GOOS,D,20241105,9.67,10.08,9.32,10.05,950600 GOTU,D,20241105,3.17,3.195,3.02,3.13,1053300 GPC,D,20241105,116.03,116.69,115.255,116.6,1068200 GPI,D,20241105,364.69,376.71,364.69,376.41,105300 GPJA,D,20241105,23.4,23.73,23.4,23.68,19900 GPK,D,20241105,27.82,28.3,27.61,28.17,2008000 GPM-A,D,20241105,16.79,17,16.79,16.92,11100 GPMT,D,20241105,3,3.025,2.965,3.01,255100 GPN,D,20241105,105.25,107.48,105.1337,107.37,2894100 GPOR,D,20241105,138.52,140.61,138.09,140.54,212800 GPRK,D,20241105,8.01,8.0888,7.9214,8.07,239300 GRB-A,D,20241105,23.82,24.25,23.82,24.25,2200 GRBK,D,20241105,70.11,72.4,69.765,72.39,313200 GRC,D,20241105,37.73,38.82,37.73,38.73,49900 GRDN,D,20241105,18.83,19.42,18.61,19.22,208300 GRMN,D,20241105,200.48,204.84,200.34,204.23,1189400 GRN.T,D,20241105,4,4.07,4,4.07,157900 GRND,D,20241105,13.57,13.99,13.53,13.93,571100 GRNT,D,20241105,5.97,6.07,5.94,6.07,231100 GROV,D,20241105,1.33,1.3599,1.2884,1.31,37500 GRP.U,D,20241105,53.31,54.085,53.31,53.43,4700 GRW,D,20241105,36.84,37.09,36.84,37.06,26400 GRX,D,20241105,10.4,10.43,10.3804,10.43,7900 GS,D,20241105,513,527.46,512.6,526.96,2169900 GS-A,D,20241105,24.2,24.23,24.0601,24.1215,29500 GS-C,D,20241105,24.29,24.59,24.29,24.46,6400 GS-D,D,20241105,23.4,23.4299,23.28,23.29,105800 GSBD,D,20241105,12.9,12.91,12.755,12.85,787200 GSK,D,20241105,36.69,37.05,36.4805,37.02,7088100 GSL,D,20241105,24.3,24.57,24.02,24.22,233600 GSL-B,D,20241105,26.38,26.47,26.27,26.355,1900 GTES,D,20241105,19.49,20.4,19.35,20.24,7548700 GTL-B,D,20241105,54.8,58.135,54.8,57.98,273900 GTLS,D,20241105,141.42,149.33,140.35,149.07,1157200 GTN,D,20241105,5.73,5.87,5.68,5.71,900900 GTN.A,D,20241105,7.73,8.01,7.42,7.42,1000 GTY,D,20241105,31.34,31.59,31.234,31.51,146600 GUG,D,20241105,15.69,15.7699,15.57,15.62,56600 GUT,D,20241105,5.02,5.1,5.02,5.03,180700 GUT-C,D,20241105,24.78,24.7899,24.78,24.7899,800 GVA,D,20241105,87.62,91.6,87.3338,91.35,819000 GWH,D,20241105,7.9,8.65,7.9,8.62,82500 GWRE,D,20241105,186.44,187.51,184.8,186.21,740000 GWW,D,20241105,1095.02,1122.78,1095.02,1122.02,171500 GXO,D,20241105,58.05,58.92,57.08,57.7,1520400 GYLD,D,20241105,13.0541,13.07,13,13.0197,6200 H,D,20241105,142.94,144.67,142.36,143.1,815200 HAE,D,20241105,73.22,75.1,73.22,74.98,730900 HAFN,D,20241105,5.69,5.72,5.585,5.66,1661300 HAL,D,20241105,28.21,28.675,28.11,28.53,9488100 HASI,D,20241105,35.7,36.145,34.735,35.28,2098600 HAYW,D,20241105,16.06,16.375,15.88,16.28,1600400 HBB,D,20241105,20.74,21.2,19.51,20.68,173500 HBI,D,20241105,7.06,7.27,7.05,7.21,6064900 HBM,D,20241105,9.17,9.31,9.13,9.31,1741100 HCA,D,20241105,363,367.249,362.75,366.66,1000000 HCC,D,20241105,64.54,68.62,64.5,67.95,803100 HCI,D,20241105,112.81,116.215,111.3403,115.36,112100 HD,D,20241105,394.97,400.23,393.8601,400.09,2496400 HDB,D,20241105,63.71,64.41,63.61,64.24,2334300 HE,D,20241105,10.35,10.92,10.18,10.51,4222800 HEI,D,20241105,249.46,253.12,249.31,253.06,357300 HEI.A,D,20241105,195.6,198.7,195.38,198.32,204600 HEQ,D,20241105,10.72,10.82,10.72,10.74,11800 HES,D,20241105,138.91,140.37,137.86,139.35,1054400 HESM,D,20241105,34.72,34.88,34.57,34.71,756200 HFR-A,D,20241105,19.79,19.8394,19.25,19.6,9000 HFRO,D,20241105,5.59,5.64,5.53,5.58,281300 HG,D,20241105,17.55,18.01,17.525,17.91,620700 HGER,D,20241105,22.99,23.07,22.93,23.01,34400 HGLB,D,20241105,7.59,7.63,7.47,7.6,49900 HGTY,D,20241105,10.97,11.43,10.97,11.4,39400 HGV,D,20241105,37.48,37.78,37.285,37.67,527600 HHH,D,20241105,78.55,80.95,77.675,80.95,490100 HI,D,20241105,27.74,29.06,27.54,29,302500 HIE,D,20241105,12.15,12.29,12.11,12.27,53100 HIG,D,20241105,111.12,111.78,110.595,111.63,1184500 HIG-G,D,20241105,25.12,25.3,25.11,25.25,17800 HII,D,20241105,191,193.93,187.8871,193.24,624400 HIMS,D,20241105,22.08,22.28,19.54,20.64,41777300 HIO,D,20241105,3.96,3.96,3.94,3.95,284000 HIPO,D,20241105,22.4,23.41,22.39,23,337500 HIW,D,20241105,32.86,33.59,32.81,33.27,997100 HIX,D,20241105,4.38,4.41,4.38,4.405,210200 HKD,D,20241105,3.09,3.2084,3.07,3.13,214400 HL,D,20241105,6.39,6.45,6.27,6.3,7687200 HLF,D,20241105,8.14,8.225,7.955,8.19,2872800 HLI,D,20241105,170.98,172.9579,170.93,171.31,353500 HLIO,D,20241105,48.64,49.52,48.495,49.07,163200 HLL.W,D,20241105,0.055,0.055,0.055,0.055,33500 HLLY,D,20241105,2.68,2.76,2.665,2.74,173000 HLN,D,20241105,9.71,9.79,9.7001,9.77,6052000 HLT,D,20241105,233.82,236.54,233.43,235.65,1109700 HLX,D,20241105,9.23,9.39,9.145,9.39,2306800 HMC,D,20241105,30.19,30.385,30.08,30.3,903800 HMN,D,20241105,39.37,39.48,37.8,39.27,342400 HMY,D,20241105,10.8,10.94,10.6264,10.78,2660700 HNI,D,20241105,50.87,51.97,50.87,51.39,368600 HOG,D,20241105,31.46,32.22,31.32,32.17,1476100 HOMB,D,20241105,26.93,27.4,26.835,27.37,649900 HOUS,D,20241105,3.87,4.06,3.845,4.04,706500 HOV,D,20241105,178.95,185.58,178.95,185.3,46900 HP,D,20241105,33.68,34.99,33.55,34.7,1425700 HPE,D,20241105,20.02,20.275,19.86,20,9455900 HPE-C,D,20241105,59.34,59.55,58.87,59.13,67500 HPF,D,20241105,17.78,17.9536,17.64,17.7,23800 HPI,D,20241105,17.87,17.87,17.7,17.71,53600 HPP,D,20241105,4.2,4.43,4.19,4.41,1314600 HPP-C,D,20241105,14.3,14.48,14.25,14.48,11200 HPQ,D,20241105,36,36.655,35.94,36.64,4162700 HPS,D,20241105,15.96,15.9799,15.86,15.94,33600 HQH,D,20241105,18.19,18.32,18.13,18.28,101900 HQL,D,20241105,14.78,14.95,14.72,14.93,72800 HR,D,20241105,17.13,17.59,17.08,17.57,2622700 HRB,D,20241105,60.22,61.18,60.09,60.99,848500 HRI,D,20241105,207.17,215.34,207.17,215.05,365100 HRL,D,20241105,30.75,31.12,30.43,31.1,1781300 HRTG,D,20241105,9.88,10.92,9.88,10.88,359200 HSBC,D,20241105,46.97,47.355,46.89,47.27,957400 HSHP,D,20241105,6.97,7.21,6.97,7.1,172200 HSY,D,20241105,178.56,180.23,178.265,180.11,1308600 HTD,D,20241105,22.28,22.578,22.2,22.5,68300 HTFC,D,20241105,24.29,24.29,24.1,24.19,4600 HTGC,D,20241105,19.16,19.34,19.02,19.13,845400 HTH,D,20241105,30.69,31.26,30.65,31.13,379400 HUBB,D,20241105,428.91,440.32,428.91,439.64,365900 HUBS,D,20241105,570.25,584.55,568.805,578.28,456200 HUM,D,20241105,256.2,261.93,252.21,260.6,1460800 HUN,D,20241105,20.25,21.13,19.9,20.74,4224000 HUYA,D,20241105,3.52,3.57,3.42,3.48,1623600 HVT,D,20241105,22.05,22.3,21.63,22.29,150800 HWM,D,20241105,100.29,102.16,99.9,102.16,2556800 HXL,D,20241105,59.1,60,58.7,59.95,842400 HY,D,20241105,55.485,55.485,48.73,53.47,327400 HYA.U,D,20241105,10.8,10.8,10.78,10.8,2200 HYAC,D,20241105,10.69,10.75,10.69,10.69,16000 HYB,D,20241105,8.21,8.215,8.15,8.18,34900 HYI,D,20241105,12.22,12.225,12.12,12.19,45900 HYLN,D,20241105,2.28,2.4,2.26,2.39,594500 HYT,D,20241105,9.89,9.9,9.85,9.9,349200 HYTR,D,20241105,21.9,21.96,21.88,21.9468,6600 HZO,D,20241105,28.55,29.92,28.41,29.27,328400 IAE,D,20241105,6.48,6.5,6.46,6.46,66200 IAG,D,20241105,5.33,5.42,5.2601,5.33,6059900 IBM,D,20241105,206.17,208.115,205.57,207.57,2441500 IBN,D,20241105,30.55,31.17,30.55,30.99,4542200 IBP,D,20241105,219.44,235.1,219.44,232.55,387600 IBTA,D,20241105,71.64,74.94,71.64,72.92,184200 ICE,D,20241105,154.87,157.91,154.7,157.85,2191900 ICL,D,20241105,4.35,4.375,4.31,4.32,752300 IDA,D,20241105,107.8,109.53,107.2,109.52,676200 IDE,D,20241105,11.48,11.65,11.48,11.58,98800 IDT,D,20241105,46.31,47.06,46.175,46.95,103600 IEX,D,20241105,218.37,225.96,218.26,224.71,839800 IFF,D,20241105,97.98,99.82,97.0498,99.1,1396700 IFN,D,20241105,17.55,17.65,17.525,17.59,130800 IFS,D,20241105,27.11,27.14,26.55,26.8,139700 IGA,D,20241105,9.31,9.36,9.2708,9.29,51500 IGD,D,20241105,5.38,5.42,5.38,5.4,169600 IGI,D,20241105,16.87,16.92,16.755,16.82,24400 IGR,D,20241105,5.61,5.67,5.58,5.67,447100 IGT,D,20241105,20.2,20.51,20.17,20.48,697000 IH,D,20241105,1.79,1.7901,1.77,1.77,11900 IHD,D,20241105,5.41,5.41,5.38,5.4,84400 IHG,D,20241105,112.64,113.59,112.51,112.89,116900 IHS,D,20241105,2.9,3.01,2.88,2.99,238900 IHTA,D,20241105,7.66,7.6767,7.66,7.66,313000 IIF,D,20241105,27.81,28.08,27.81,28.04,45800 IIIN,D,20241105,27.14,27.87,27.14,27.75,84500 IIM,D,20241105,12.42,12.45,12.38,12.45,110000 IIP-A,D,20241105,26.1727,26.21,26.1727,26.21,300 IIPR,D,20241105,130,132.6442,129.9184,132.34,113500 IMAX,D,20241105,24.22,24.79,24.17,24.26,504300 INFA,D,20241105,25.54,26.03,25.22,25.56,2729900 INFY,D,20241105,20.78,20.81,20.66,20.71,9558300 ING,D,20241105,17.04,17.07,16.97,16.99,1984600 INGM,D,20241105,23.32,24.03,23.32,24.03,121400 INGR,D,20241105,143.11,154.87,143.11,154.86,1440800 INN,D,20241105,5.99,6.18,5.94,6.06,1092800 INN-E,D,20241105,21,21.05,20.96,21.03,28300 INN-F,D,20241105,21.074,22,21.074,21.5,12500 INSI,D,20241105,17.38,17.3835,17.29,17.32,3700 INSP,D,20241105,198.83,204.9,186.38,199,1590100 INST,D,20241105,23.57,23.59,23.55,23.57,857800 INSW,D,20241105,43.44,43.67,43,43.36,682000 INVH,D,20241105,31.66,32.27,31.58,32.26,3404700 INVX,D,20241105,14.32,14.64,14.21,14.45,269300 ION.W,D,20241105,5.23,5.6,5.19,5.44,66000 IONQ,D,20241105,14.79,15.55,14.63,15.35,12942800 IOT,D,20241105,46.56,48.51,46.11,48.24,2133200 IP,D,20241105,56.76,57.8,56.7,57.56,7458600 IPB,D,20241105,26.7,26.7,25.9488,25.9488,2000 IPG,D,20241105,29.67,29.81,29.44,29.77,2965800 IPI,D,20241105,26.69,29.22,26.11,28.79,283600 IQI,D,20241105,10.02,10.1,10.02,10.1,126000 IQV,D,20241105,208.98,213.785,207.95,212.87,1125700 IR,D,20241105,94.81,97.795,94.64,97.7,2082000 IRM,D,20241105,122.44,125.88,122.44,125.73,1669400 IRS,D,20241105,13.27,13.73,13.16,13.57,107900 IRS.W,D,20241105,1.2,1.25,1.2,1.2303,22000 IRT,D,20241105,19.11,19.92,19.06,19.91,1798200 ISD,D,20241105,13.86,13.89,13.76,13.89,99000 IT,D,20241105,510.2,522.68,501,513.48,697600 ITGR,D,20241105,125.98,128.795,125.68,128.68,588200 ITT,D,20241105,141.17,145.03,141.17,144.98,345600 ITUB,D,20241105,6.23,6.39,6.19,6.29,59465000 ITW,D,20241105,263.36,266.96,262.13,266.43,794900 IVR,D,20241105,8.07,8.16,7.99,8.14,985300 IVR-B,D,20241105,25.27,25.38,25.25,25.26,54600 IVR-C,D,20241105,24.42,24.42,24.18,24.26,15400 IVT,D,20241105,29.53,29.98,29.47,29.88,666000 IVZ,D,20241105,17.47,17.89,17.455,17.86,4530800 IX,D,20241105,107.54,109.31,107.54,109.08,24600 J,D,20241105,140,141.74,140,141.69,398700 JBGS,D,20241105,16.78,17.1,16.78,17.1,268100 JBI,D,20241105,7.03,7.1,6.94,7.02,2000700 JBL,D,20241105,127.06,128.96,126.72,128.66,796300 JBND,D,20241105,52.84,52.99,52.7001,52.95,97600 JBT,D,20241105,114.73,116.22,114.04,115.67,293200 JCE,D,20241105,14.99,15.1,14.9341,15.04,14400 JCI,D,20241105,74.03,74.99,73.915,74.86,4247600 JEF,D,20241105,64.05,65.29,64,64.82,903300 JELD,D,20241105,10.54,10.85,8.9,9.92,5594900 JEQ,D,20241105,5.87,5.94,5.84,5.92,6900 JFR,D,20241105,8.83,8.86,8.785,8.86,299200 JGH,D,20241105,12.78,12.87,12.78,12.85,41300 JHG,D,20241105,41.56,42.26,41.35,42.19,547200 JHI,D,20241105,14.11,14.16,14.06,14.12,17000 JHS,D,20241105,11.48,11.5,11.4,11.46,8000 JHX,D,20241105,31.8,32.78,31.8,32.34,60200 JILL,D,20241105,23.95,24.96,23.95,24.77,99000 JKS,D,20241105,28.1,28.225,27.1874,28.16,1350900 JLL,D,20241105,265,280.63,265,279.82,474600 JLS,D,20241105,18.14,18.3,18.079,18.1,20100 JMIA,D,20241105,4.66,4.75,4.61,4.72,1325100 JMM,D,20241105,6.07,6.115,5.9528,6.04,6300 JNJ,D,20241105,157.67,158.59,156.35,158.35,6547000 JNPR,D,20241105,39.01,39.16,38.9438,39.15,2252100 JOB.W,D,20241105,0.8,0.8,0.7311,0.745,91700 JOBY,D,20241105,5.04,5.115,4.94,5.1,13085400 JOE,D,20241105,50.92,52.23,50.92,52.23,207300 JOF,D,20241105,7.62,7.73,7.62,7.72,13400 JPC,D,20241105,8.02,8.05,7.97,8.01,1030800 JPI,D,20241105,21.19,21.3208,21.175,21.2,22600 JPM,D,20241105,220.03,221.96,220,221.49,5600600 JPM-C,D,20241105,25.31,25.4234,25.26,25.34,83200 JPM-D,D,20241105,25.01,25.14,25.01,25.08,73500 JPM-J,D,20241105,22.68,22.96,22.65,22.9,70400 JPM-K,D,20241105,21.43,21.62,21.37,21.57,126500 JPM-L,D,20241105,21.94,22.18,21.92,22.15,104000 JPM-M,D,20241105,20.05,20.22,19.9801,20.18,172000 JQC,D,20241105,5.69,5.7299,5.68,5.71,333100 JRI,D,20241105,13.14,13.3438,13.0484,13.27,138800 JRS,D,20241105,8.87,9,8.79,8.99,70000 JWN,D,20241105,22.8,23.07,22.565,22.72,1238500 JXN,D,20241105,98.69,101.17,98.69,100.41,523700 JXN-A,D,20241105,27.28,27.48,27.177,27.39,20100 K,D,20241105,80.69,80.89,80.58,80.86,2081700 KAI,D,20241105,347.6,359.79,347.6,359.74,51900 KAR,D,20241105,16.18,16.505,16.08,16.43,476600 KB,D,20241105,65.58,66.45,65.58,66.44,120300 KBDC,D,20241105,16.02,16.37,16.02,16.3,9300 KBH,D,20241105,79.49,82.2,79.16,82.02,734900 KBR,D,20241105,67.44,68.38,67.325,68.03,793300 KD,D,20241105,22.9,23.13,22.83,22.99,2612300 KEN,D,20241105,28.08,28.6,28.07,28.23,3300 KEP,D,20241105,8.31,8.39,8.31,8.34,102500 KEX,D,20241105,115,117.42,114.58,117.04,310900 KEY,D,20241105,17.14,17.31,17.08,17.26,5585000 KEY-I,D,20241105,25.46,25.66,25.46,25.51,31600 KEY-J,D,20241105,23.4,23.86,23.4,23.795,45300 KEY-K,D,20241105,23.93,24.15,23.8701,23.97,45100 KEY-L,D,20241105,25.22,25.3302,25.0701,25.165,82400 KEYS,D,20241105,153.69,155.39,152.61,154.89,1043000 KF,D,20241105,22,22,21.7003,21.73,7800 KFRC,D,20241105,57.8,58.53,57.55,58.43,103800 KFS,D,20241105,9.4,9.425,9.31,9.35,20300 KFY,D,20241105,71.7,73.91,71.55,73.9,260500 KGC,D,20241105,10.06,10.15,9.98,10.03,15936000 KGS,D,20241105,31.46,32.49,31.46,32.49,488400 KIM,D,20241105,24.14,24.66,24.06,24.65,2520000 KIM-L,D,20241105,22.7,23.05,22.7,23.05,5400 KIM-M,D,20241105,23.23,23.49,23.175,23.49,3600 KIM-N,D,20241105,62.3,62.48,62.3,62.33,6200 KIND,D,20241105,2.41,2.55,2.41,2.5,1278500 KIO,D,20241105,13.78,13.87,13.74,13.75,98800 KKR,D,20241105,137.17,139.66,137.07,138.99,3421800 KKRS,D,20241105,19.75,19.97,19.75,19.96,13300 KLC,D,20241105,28.54,29.08,26.57,26.98,696600 KLG,D,20241105,16.5,16.85,16.5,16.74,652000 KMB,D,20241105,133.89,134.86,133.5,134.83,1415000 KMI,D,20241105,24.59,24.955,24.54,24.71,18874200 KMPB,D,20241105,23.38,23.48,23.35,23.44,13000 KMPR,D,20241105,62.43,63.65,62.18,63.53,300300 KMT,D,20241105,25.64,26.6,25.45,26.58,1684900 KMX,D,20241105,72.35,73.99,72.03,73.87,1151700 KN,D,20241105,17.41,17.82,17.34,17.81,464100 KNF,D,20241105,89.04,92.13,88.7625,91.66,618000 KNOP,D,20241105,5.86,6,5.86,5.95,31300 KNSL,D,20241105,422.34,429.04,421.5031,428.88,66700 KNTK,D,20241105,48.86,50.18,48.86,49.99,543500 KNX,D,20241105,52.86,54.17,52.5535,54,1548800 KO,D,20241105,64.64,65.4698,64.64,65.37,8780200 KODK,D,20241105,4.7,5.15,4.7,5.02,673300 KOF,D,20241105,80.42,81.83,79.32,81.33,244100 KOP,D,20241105,34.34,35.235,34.34,35.12,103500 KORE,D,20241105,2.05,2.1199,1.95,1.97,4900 KOS,D,20241105,3.59,3.795,3.5541,3.71,9498000 KR,D,20241105,56.28,57.48,56.25,57.39,2459400 KRC,D,20241105,39.06,40.015,38.96,39.6,988500 KRE-A,D,20241105,21.64,21.69,21.44,21.61,7700 KREF,D,20241105,11.87,11.99,11.76,11.89,419500 KRG,D,20241105,26.43,26.97,26.34,26.87,1861500 KRO,D,20241105,11.54,11.95,11.54,11.9,112000 KRP,D,20241105,15.99,16.04,15.9301,16.04,282500 KSM,D,20241105,10.11,10.15,10.1,10.15,11100 KSS,D,20241105,18.01,18.6,17.79,18.56,6054800 KT,D,20241105,15.41,15.68,15.33,15.65,881800 KTB,D,20241105,83.38,84.89,82.22,84.73,809900 KTF,D,20241105,9.84,9.93,9.84,9.925,138000 KTH,D,20241105,30.07,30.07,29.715,29.715,600 KTN,D,20241105,27.06,27.06,27.06,27.06,300 KUKE,D,20241105,0.4,0.44,0.3967,0.4067,729500 KVUE,D,20241105,22.94,23.57,22.92,23.23,17781200 KVYO,D,20241105,39.61,39.81,38.87,39.19,2147500 KW,D,20241105,10.81,11.11,10.81,11.1,388100 KWR,D,20241105,158.94,161.45,157.495,160.69,103100 KYN,D,20241105,11.65,11.96,11.58,11.93,436500 L,D,20241105,76.73,78.41,76.33,78.39,835300 LAAC,D,20241105,3.48,3.55,3.43,3.52,1192600 LAC,D,20241105,4.23,4.28,4.05,4.17,7844600 LAD,D,20241105,342.37,351.02,341.78,350.67,360000 LADR,D,20241105,11.31,11.33,11.2,11.32,608700 LANV,D,20241105,1.67,1.8,1.665,1.75,2700 LAW,D,20241105,5.98,6.125,5.94,6.06,143900 LAZ,D,20241105,52.46,53.4,52.08,53.18,884100 LB,D,20241105,56.62,61.5998,56.61,60.56,480400 LBRT,D,20241105,17.2,17.55,17.04,17.46,2241800 LC,D,20241105,13.66,14.29,13.66,14,1307900 LCII,D,20241105,110.77,115.92,110.77,115.18,286100 LDI,D,20241105,2.08,2.17,2.035,2.15,1073900 LDOS,D,20241105,186.33,190.25,186.32,190.07,1006100 LDP,D,20241105,20.94,21.0557,20.82,20.97,32100 LEA,D,20241105,96.01,96.8,94.57,95.91,516000 LEG,D,20241105,12.19,12.465,12.11,12.41,1137500 LEN,D,20241105,171.25,177.37,170.72,177.28,1349600 LEN.B,D,20241105,161.88,167.495,161.88,167.37,40000 LEO,D,20241105,6.26,6.27,6.23,6.26,241700 LEV,D,20241105,0.61,0.61,0.59,0.6013,57600 LEV.W,D,20241105,0.0129,0.0166,0.0129,0.016,9300 LEVI,D,20241105,16.9,17.01,16.74,16.88,1798700 LFT,D,20241105,2.5,2.53,2.46,2.52,33300 LGF.A,D,20241105,7.87,8.07,7.7904,8.01,488300 LGF.B,D,20241105,7.02,7.2,6.94,7.12,529500 LGI,D,20241105,16.57,16.78,16.57,16.7,36600 LH,D,20241105,226.03,229.85,224.64,229.11,395300 LHX,D,20241105,247.41,251.21,247.07,250.95,593300 LICY,D,20241105,2.75,4.02,2.74,3.8,5357000 LII,D,20241105,606.15,627.45,605.81,625.62,229900 LITB,D,20241105,2.06,2.25,1.94,2.12,28400 LLY,D,20241105,803.83,809.21,797.49,806.06,3733200 LMND,D,20241105,23.63,25.1,23.5,25.05,2021900 LMT,D,20241105,545,547.17,542,546.75,610100 LNC,D,20241105,32.8,33.6,32.52,32.78,1746100 LNC-D,D,20241105,28.63,28.75,28.57,28.7,26700 LND,D,20241105,4.1,4.22,4.1,4.19,68200 LNG,D,20241105,189.34,193.61,188.87,192.58,1669400 LNN,D,20241105,118.43,121.82,118.43,121.57,48800 LOAR,D,20241105,86.95,87.6,82.82,83.26,444500 LOB,D,20241105,40.89,42.3,40.755,42.26,157600 LOCL,D,20241105,2.5,2.5,2.3601,2.41,6600 LOMA,D,20241105,9.38,9.65,9.2795,9.57,551300 LOW,D,20241105,264.06,269.27,264.06,269.18,1562800 LPG,D,20241105,27.74,28.25,26.9212,27.34,970500 LPL,D,20241105,3.7,3.74,3.6983,3.74,111100 LPX,D,20241105,105.55,112.055,105.55,108.5,1525800 LRN,D,20241105,93.48,95.69,93.48,94.77,1264000 LSPD,D,20241105,15.35,15.63,15.235,15.53,1044700 LTC,D,20241105,37.56,37.96,37.47,37.94,213200 LTH,D,20241105,22.6,23.02,22.5,23.01,655100 LTM,D,20241105,27.18,27.18,26.81,27.08,86300 LU,D,20241105,2.64,2.675,2.58,2.63,2235700 LUMN,D,20241105,7.49,7.79,7.255,7.61,32506900 LUV,D,20241105,29.96,30.64,29.93,30.63,5793300 LVS,D,20241105,51.19,51.215,49.945,50.34,7339200 LVWR,D,20241105,5.78,6.38,5.78,6.37,13700 LW,D,20241105,77.63,79.37,77.0651,79.17,1601300 LXFR,D,20241105,14.17,14.56,14.13,14.47,434800 LXP,D,20241105,9.23,9.33,9.16,9.29,2309500 LXP-C,D,20241105,50.49,51.5075,50.49,51.505,1200 LXU,D,20241105,8.34,8.64,8.31,8.56,353200 LYB,D,20241105,84.13,85.4,83.36,85.37,3563100 LYG,D,20241105,2.84,2.86,2.82,2.85,10196200 LYV,D,20241105,117.79,118.56,116.807,117.62,1355100 LZB,D,20241105,38.5,39.67,38.385,39.55,402600 LZM,D,20241105,6.6,7,6.52,6.73,100700 LZM.W,D,20241105,0.7,0.73,0.7,0.7,7600 M,D,20241105,15.15,15.35,15,15.32,4475300 MA,D,20241105,505.58,508.15,503.61,505.56,2132800 MAA,D,20241105,150.92,155.03,150.6,155.03,565300 MAC,D,20241105,18.41,19.03,18.346,18.94,1844200 MAIN,D,20241105,50.32,50.73,50.25,50.7,409100 MAN,D,20241105,63.3,63.67,62.91,63.41,482100 MANU,D,20241105,16.69,17.06,16.67,17.04,216500 MAS,D,20241105,80.14,81.79,80.06,81.78,891800 MATV,D,20241105,15.51,16.11,15.4529,16.11,234900 MATX,D,20241105,156.7,160.18,156.62,159.23,293800 MAV,D,20241105,8.73,8.74,8.68,8.71,68400 MAX,D,20241105,12.58,12.58,10.21,11.62,3193500 MBC,D,20241105,17.44,18.43,17.44,18.37,1057200 MBI,D,20241105,3.78,4,3.75,3.99,205400 MC,D,20241105,65.91,68.01,65.795,68,542300 MCB,D,20241105,53.31,54.7313,53.115,54.37,48500 MCD,D,20241105,293.75,297.38,292.56,297.32,3032100 MCI,D,20241105,19.44,19.73,19.3122,19.6,23400 MCK,D,20241105,529.33,529.5,520.2,525.28,842200 MCN,D,20241105,6.88,6.96,6.88,6.94,14000 MCO,D,20241105,458.69,462.2,458.405,462.2,454800 MCR,D,20241105,6.33,6.36,6.31,6.32,105200 MCS,D,20241105,21.11,21.69,21.1,21.46,413600 MCW,D,20241105,7.85,8.04,7.78,7.97,1609700 MCY,D,20241105,66.97,67.77,66.64,67.61,296000 MD,D,20241105,15.29,15.5186,15.17,15.36,966900 MDST,D,20241105,26.22,26.72,26.22,26.7104,32500 MDT,D,20241105,89.05,89.69,88.61,89.68,4578100 MDU,D,20241105,15.54,16.51,15.5,16.46,6867700 MDV,D,20241105,16.73,17.1509,16.65,16.82,22900 MDV-A,D,20241105,24.82,24.85,24.76,24.76,700 MEC,D,20241105,20.73,21.83,20.54,21.81,106500 MED,D,20241105,20.8,21.08,18.93,20.4,587700 MEG,D,20241105,26.1,26.97,25.78,26.7,383200 MEGI,D,20241105,13.87,13.95,13.81,13.91,121500 MEI,D,20241105,9.16,9.28,9.085,9.26,254300 MER-K,D,20241105,26.19,26.39,26.05,26.31,51400 MET,D,20241105,78.16,78.88,77.44,78.15,3020600 MET-A,D,20241105,24.44,24.5699,24.41,24.5,26700 MET-E,D,20241105,24.76,25.12,24.76,25.09,89300 MET-F,D,20241105,22.34,22.69,22.32,22.55,69300 MFA,D,20241105,12.22,12.35,12.21,12.32,651000 MFA-B,D,20241105,22.49,22.63,22.4,22.49,24400 MFA-C,D,20241105,24.12,24.22,24.09,24.1935,40900 MFAN,D,20241105,25.13,25.15,25.07,25.12,7700 MFAO,D,20241105,25.15,25.17,25.13,25.13,14700 MFC,D,20241105,29.75,30.03,29.56,29.99,982900 MFG,D,20241105,4.3,4.38,4.29,4.38,1251500 MFM,D,20241105,5.59,5.62,5.59,5.6,80100 MG,D,20241105,8.29,8.77,8.29,8.77,181000 MGA,D,20241105,42.21,42.72,41.72,42.58,2167800 MGF,D,20241105,3.18,3.185,3.17,3.17,65000 MGM,D,20241105,36.08,36.53,35.56,36.23,4217600 MGR,D,20241105,24.5329,24.87,24.5329,24.68,16100 MGRB,D,20241105,19.72,20,19.72,20,13400 MGRD,D,20241105,17.44,17.71,17.44,17.71,7100 MGRE,D,20241105,25.73,25.88,25.6534,25.8,22600 MGY,D,20241105,25.79,25.925,25.46,25.53,1363200 MHD,D,20241105,12.21,12.22,12.1,12.14,197600 MHF,D,20241105,6.95,6.97,6.9311,6.95,34200 MHI,D,20241105,9.38,9.44,9.3707,9.42,46200 MHK,D,20241105,135.76,140.51,135.76,140.44,854500 MHLA,D,20241105,17.43,17.43,17.43,17.43,500 MHN,D,20241105,10.69,10.7526,10.67,10.71,97300 MHNC,D,20241105,18.21,19.51,18.21,19.49,6700 MHO,D,20241105,154.35,160.49,153.2,160.22,259900 MIN,D,20241105,2.73,2.74,2.72,2.74,54800 MIO,D,20241105,12.1,12.13,12.0712,12.08,17500 MIR,D,20241105,14.75,15,14.65,15,1573500 MIT-A,D,20241105,22.49,22.67,22.3859,22.4,53200 MIT-B,D,20241105,22.02,22.9,22.02,22.58,8100 MIT-C,D,20241105,25.2,25.298,25.1,25.1,32100 MITN,D,20241105,25.09,25.12,25.05,25.07,1900 MITP,D,20241105,25,25.14,24.98,25.05,14100 MITT,D,20241105,7.26,7.285,6.705,6.92,535800 MIY,D,20241105,11.6,11.69,11.6,11.66,51300 MKC,D,20241105,78.2,78.88,77.63,78.83,1369700 MKC.V,D,20241105,78.225,78.7074,78.225,78.7074,1100 MKFG,D,20241105,4.46,4.48,4.45,4.45,25700 MKL,D,20241105,1550,1562.24,1540,1558.85,57400 ML,D,20241105,44.32,48.145,44.32,46.79,159700 ML.W,D,20241105,0.0545,0.055,0.0478,0.0478,700 MLI,D,20241105,82.43,84.88,82.06,84.73,510700 MLM,D,20241105,580.11,587.13,580.11,582.52,569600 MLNK,D,20241105,22.98,23.38,22.95,23.31,363000 MLP,D,20241105,22.14,22.3741,21.4001,22.08,15500 MLR,D,20241105,66.81,69.45,66.81,69.18,50800 MMC,D,20241105,221,221.995,220.02,221.55,1507300 MMD,D,20241105,16.69,16.74,16.67,16.72,100700 MMI,D,20241105,37.6,39.77,37.6,39.61,74200 MMKT,D,20241105,100.2548,100.27,100.2548,100.27,12300 MMM,D,20241105,125.5,127.9,124.83,126.52,3943700 MMS,D,20241105,86.86,88.565,86.86,88.43,446400 MMT,D,20241105,4.74,4.7754,4.735,4.74,54500 MMU,D,20241105,10.4,10.45,10.37,10.45,111900 MNR,D,20241105,15.5,15.6599,15.2,15.28,204400 MNSO,D,20241105,19.67,19.81,18.75,18.97,2039500 MNT.W,D,20241105,0.0232,0.0312,0.022,0.0306,9000 MNTN,D,20241105,11.38,11.4,11.375,11.4,600 MO,D,20241105,53.8,54.3,53.59,54.19,5864000 MOD,D,20241105,110.87,113.39,109.43,112.83,846700 MODG,D,20241105,9.85,10.21,9.79,10.06,1663600 MOG.A,D,20241105,195.97,201.81,195.815,200.58,128500 MOGU,D,20241105,2.04,2.1999,1.9271,2.119,10100 MOH,D,20241105,330.01,333.58,325.92,333.39,443000 MOS,D,20241105,27.86,28.2849,27.5,28.08,3095100 MOV,D,20241105,18.75,19.33,18.665,19.3,218700 MP,D,20241105,18.25,18.94,18.05,18.61,2379400 MPA,D,20241105,12.06,12.1,12.03,12.1,6100 MPC,D,20241105,152.36,152.4,146.49,149.56,4008700 MPLN,D,20241105,8.26,8.575,8.01,8.45,52700 MPLX,D,20241105,45.2,45.87,45.09,45.38,3116300 MPV,D,20241105,16.83,16.86,16.68,16.74,12000 MPW,D,20241105,4.6,4.615,4.46,4.56,7833600 MPX,D,20241105,9.43,9.65,9.4278,9.59,20800 MQT,D,20241105,10.4,10.43,10.35,10.38,97500 MQY,D,20241105,12.52,12.58,12.51,12.54,152300 MRC,D,20241105,12.01,12.61,12.01,12.6,565400 MRK,D,20241105,101.36,101.73,100.52,101.65,6741400 MRO,D,20241105,27.62,27.8104,27.44,27.6,7638700 MS,D,20241105,116.09,117.9,116.09,117.81,4798300 MS-A,D,20241105,23.71,23.86,23.6852,23.76,77600 MS-E,D,20241105,25.29,25.3499,25.28,25.29,51400 MS-F,D,20241105,25.29,25.36,25.28,25.36,45400 MS-I,D,20241105,25.32,25.59,25.3,25.54,71000 MS-K,D,20241105,25.17,25.45,25.17,25.28,51200 MS-L,D,20241105,23.2,23.66,23.08,23.57,103300 MS-O,D,20241105,19.81,20.05,19.73,19.97,192400 MS-P,D,20241105,26.21,26.26,26.11,26.26,32300 MS-Q,D,20241105,26.47,26.535,26.37,26.47,86700 MSA,D,20241105,163.8,168.1,163.8,167.82,139800 MSB,D,20241105,25.62,26,25.27,25.5,27800 MSC,D,20241105,6.29,6.55,6.05,6.12,14400 MSCI,D,20241105,590.42,596.605,585.1,588.32,537800 MSD,D,20241105,7.63,7.7089,7.61,7.67,35300 MSDL,D,20241105,19.75,19.8,19.52,19.63,424800 MSGE,D,20241105,40.47,41.65,40.425,41.55,227500 MSGS,D,20241105,215.95,219.3069,214.49,217.86,97200 MSI,D,20241105,458.07,462.955,458.07,462.09,551400 MSM,D,20241105,80.19,82.17,80.19,82.06,455400 MT,D,20241105,24.9,25.2,24.88,25.18,753200 MTAL,D,20241105,12.6,13.23,12.59,13.11,185500 MTB,D,20241105,191.72,194.54,190.9,193.14,1208700 MTB-H,D,20241105,25.4,25.89,25.3794,25.62,16600 MTB-J,D,20241105,27.61,27.86,27.48,27.78,112000 MTD,D,20241105,1358.71,1390.08,1348.43,1385.79,104400 MTDR,D,20241105,52.83,53.41,52.34,53.06,1256600 MTG,D,20241105,23.57,23.945,23.36,23.85,3366200 MTH,D,20241105,184.09,191.18,184.01,190.79,372800 MTN,D,20241105,166.43,168.1,165.615,167.97,355000 MTR,D,20241105,6,6.195,5.8,5.84,10800 MTRN,D,20241105,105.43,108.85,105.31,108.53,57900 MTUS,D,20241105,14.28,14.77,14.2,14.76,209000 MTW,D,20241105,8.75,9.535,8.7,9.49,486500 MTX,D,20241105,75.7,77.73,75.7,77.19,175200 MTZ,D,20241105,134.25,139.387,134.23,136.54,834400 MUA,D,20241105,11.64,11.78,11.64,11.77,91400 MUC,D,20241105,11.05,11.1,11.03,11.07,347800 MUE,D,20241105,10.38,10.455,10.38,10.455,41200 MUFG,D,20241105,10.65,10.84,10.65,10.81,1522900 MUI,D,20241105,12.48,12.505,12.47,12.49,811000 MUJ,D,20241105,11.71,11.76,11.69,11.72,117200 MUR,D,20241105,31.6,31.844,31.12,31.3,1284300 MUSA,D,20241105,477.15,495.74,477.15,492.01,158600 MUX,D,20241105,9.2,9.37,9.12,9.17,348200 MVF,D,20241105,7.28,7.335,7.26,7.32,79300 MVO,D,20241105,8.92,8.92,8.8201,8.86,30000 MVT,D,20241105,11.08,11.08,10.99,11.025,46300 MWA,D,20241105,22.11,22.71,22.065,22.69,850700 MX,D,20241105,3.78,4.15,3.78,4.08,460000 MXE,D,20241105,8.73,8.74,8.695,8.72,11200 MXF,D,20241105,14.03,14.0413,13.74,13.92,69000 MYD,D,20241105,11.09,11.13,11.067,11.12,119400 MYE,D,20241105,11.48,11.82,10.77,11.39,743200 MYI,D,20241105,11.25,11.29,11.24,11.26,199000 MYN,D,20241105,10.29,10.34,10.29,10.31,62600 MYTE,D,20241105,6.3,6.4,6.2,6.37,191500 NABL,D,20241105,12.3,12.535,12.3,12.47,399300 NAC,D,20241105,11.46,11.55,11.41,11.54,521400 NAD,D,20241105,11.95,11.99,11.89,11.99,680200 NAN,D,20241105,11.43,11.54,11.43,11.53,49300 NAPA,D,20241105,10.98,11.04,10.97,11.02,1900200 NAT,D,20241105,3.16,3.17,3.06,3.07,4430600 NATL,D,20241105,26.73,27.78,26.56,27.66,497900 NAZ,D,20241105,11.82,11.8491,11.7401,11.8099,20200 NBB,D,20241105,16.35,16.35,16.19,16.24,80400 NBHC,D,20241105,44.22,45.18,43.95,45.09,118900 NBR,D,20241105,74.89,79,73.6,78.84,263000 NBXG,D,20241105,12.77,12.97,12.77,12.93,133900 NC,D,20241105,30.4,31.87,30.395,31.44,24400 NCA,D,20241105,8.99,9.05,8.9871,9,41100 NCDL,D,20241105,16.94,17.14,16.9,17.04,109100 NCLH,D,20241105,25.31,25.94,25.21,25.94,10622600 NCV,D,20241105,3.41,3.47,3.4,3.46,1247000 NCV-A,D,20241105,22.24,22.7501,22.1,22.75,10600 NCZ,D,20241105,3.04,3.13,3.04,3.13,686500 NCZ-A,D,20241105,21.51,21.65,21.47,21.56,1600 NDMO,D,20241105,10.62,10.68,10.595,10.67,162100 NDP,D,20241105,39.88,39.97,39.85,39.85,2300 NE,D,20241105,31.56,31.97,31.27,31.8,3253300 NE.A,D,20241105,10.61,10.6124,10.51,10.51,300 NE.W,D,20241105,15.5,15.5,15.5,15.5,200 NEA,D,20241105,11.4,11.47,11.365,11.47,957600 NEE,D,20241105,77.77,78.785,76.97,78.65,9051600 NEE-N,D,20241105,25.01,25.145,25.0006,25.08,62600 NEE-R,D,20241105,44.25,44.53,44.13,44.52,867900 NEE-S,D,20241105,52.43,53.02,52.4253,52.9,78900 NEE-T,D,20241105,47.85,48.1874,47.85,48.13,754200 NEM,D,20241105,45.8,46.13,45.67,46,6799400 NEP,D,20241105,20.2,20.82,19.895,20.67,2885000 NET,D,20241105,86.92,88.15,86.425,87.71,1920400 NETZ,D,20241105,73.13,74.3,73.13,74.3,10000 NEU,D,20241105,521.25,535.105,521.25,534.42,12500 NEUE,D,20241105,5.15,5.21,4.75,4.94,16400 NEXA,D,20241105,7.83,7.94,7.73,7.9,10100 NFG,D,20241105,59.83,60.53,59.66,60.53,345900 NFJ,D,20241105,12.59,12.68,12.55,12.68,110800 NGG,D,20241105,65.01,65.53,64.85,65.47,308200 NGL,D,20241105,3.97,4.08,3.97,4.08,227700 NGL-B,D,20241105,23.2,23.25,23.13,23.22,17000 NGL-C,D,20241105,22.81,22.9,22.75,22.875,12600 NGS,D,20241105,19.81,20.41,19.81,20.31,17300 NGVC,D,20241105,27.45,30.81,27.45,30.57,155600 NGVT,D,20241105,41.34,44.195,41,43.38,802000 NHI,D,20241105,75.66,77.01,75.66,76.73,340900 NI,D,20241105,34.6,35.25,34.51,35.23,3595100 NIC,D,20241105,100.88,103.46,100.88,103.21,43000 NIE,D,20241105,22.97,23.23,22.96,22.97,116800 NIM,D,20241105,9.02,9.07,8.99,9.07,20900 NINE,D,20241105,0.9425,1.0075,0.9425,0.98,410900 NIO,D,20241105,5.28,5.38,5.22,5.28,32012000 NJR,D,20241105,44.91,45.8,44.7779,45.69,399400 NKE,D,20241105,77.25,78,77,77.98,5629100 NKX,D,20241105,13.14,13.2,13.12,13.18,58600 NL,D,20241105,7.65,7.95,7.65,7.92,12600 NLOP,D,20241105,30.4,30.81,29.965,30.72,79500 NLY,D,20241105,19.04,19.29,19.01,19.27,2940000 NLY-F,D,20241105,25.76,25.89,25.7512,25.89,31400 NLY-G,D,20241105,25.4216,25.58,25.4216,25.54,12300 NLY-I,D,20241105,25.84,25.87,25.83,25.85,34200 NMAI,D,20241105,12.5,12.63,12.47,12.61,75400 NMCO,D,20241105,11.1,11.2,11.1,11.19,130400 NMG,D,20241105,1.39,1.46,1.39,1.425,20900 NMI,D,20241105,9.61,9.65,9.6,9.61,48100 NMM,D,20241105,52.64,54.75,52,53.93,288300 NMR,D,20241105,5.61,5.7,5.5,5.6,3171400 NMS,D,20241105,13.32,13.32,13.15,13.22,9900 NMT,D,20241105,11.68,11.86,11.67,11.86,15700 NMZ,D,20241105,11.15,11.24,11.11,11.24,265000 NNI,D,20241105,114.82,117.465,114.66,116.7,50500 NNN,D,20241105,43.03,43.03,42.45,42.83,1761200 NNY,D,20241105,8.38,8.44,8.36,8.38,38900 NOA,D,20241105,20.29,20.86,20.285,20.86,63500 NOAH,D,20241105,12.7,12.82,12.51,12.76,124900 NOC,D,20241105,508.94,513.19,505.48,512.9,695500 NOG,D,20241105,36.3,36.99,36.01,36.76,1821400 NOK,D,20241105,4.67,4.73,4.67,4.71,11971200 NOM,D,20241105,10.7,10.7019,10.425,10.46,4100 NOMD,D,20241105,17.61,17.81,17.6,17.7,311400 NOT.W,D,20241105,0.0441,0.049,0.043,0.043,2700 NOTE,D,20241105,0.9,0.92,0.8737,0.89,315900 NOV,D,20241105,15.3,15.48,15.19,15.39,2534200 NOVA,D,20241105,6.35,7.07,6.3423,7.06,9058900 NOW,D,20241105,961.46,973.86,958.33,971.04,826900 NPCT,D,20241105,11.32,11.32,11.28,11.31,70600 NPFD,D,20241105,18.86,18.86,18.75,18.81,84700 NPK,D,20241105,72.1,73.57,72.1,73.53,15800 NPO,D,20241105,138,150.94,136.68,148.75,208100 NPV,D,20241105,12.94,12.961,12.7701,12.83,25700 NPW.W,D,20241105,2.32,2.45,2.31,2.44,20600 NPWR,D,20241105,8.77,9.31,8.77,9.17,302300 NQP,D,20241105,11.83,11.87,11.81,11.83,126600 NR,D,20241105,6.57,6.97,6.55,6.92,663500 NRDY,D,20241105,0.91,0.96,0.8983,0.9142,1236500 NRE-A,D,20241105,24.13,24.15,24.13,24.15,2100 NREF,D,20241105,15.08,15.4593,14.82,14.86,38500 NRG,D,20241105,88.13,91.52,88.13,91.25,2211800 NRGV,D,20241105,2.06,2.22,2.02,2.2,1205700 NRK,D,20241105,10.88,10.92,10.85,10.92,67900 NRP,D,20241105,94.01,99.54,94.01,99,35300 NRT,D,20241105,4.19,4.2137,4.13,4.17,50800 NRUC,D,20241105,24.52,24.75,24.42,24.63,12700 NSA,D,20241105,41.63,43.59,41.47,43.52,526300 NSA-A,D,20241105,23.55,23.6125,23.3387,23.61,7500 NSA-B,D,20241105,22.43,22.6,22.02,22.54,2500 NSC,D,20241105,247.56,252.505,246.9,252.11,849600 NSP,D,20241105,76.01,76.68,74.67,76.29,438700 NTB,D,20241105,36.43,37.205,36.43,37.05,119400 NTEST.I,D,20241105,25.04,25.06,25.04,25.06,2040 NTG,D,20241105,50.5,51.28,50.5,51.04,18300 NTR,D,20241105,50.25,50.94,49.8,50.63,1768300 NTST,D,20241105,16.34,16.75,15.37,15.89,2282900 NTZ,D,20241105,4.2,4.21,4.19,4.2,2900 NU,D,20241105,14.45,14.7,14.38,14.67,17235800 NUE,D,20241105,142.56,145.19,141.33,144.61,1227800 NUS,D,20241105,6.3,6.445,6.2,6.43,676100 NUV,D,20241105,8.93,8.96,8.915,8.93,362900 NUVB,D,20241105,2.27,2.32,2.18,2.32,1087400 NUW,D,20241105,13.92,13.94,13.852,13.9,58200 NVG,D,20241105,12.63,12.64,12.56,12.64,559300 NVGS,D,20241105,15.58,15.79,15.45,15.76,137900 NVO,D,20241105,107.97,110.3,107.7501,110.13,6604200 NVR,D,20241105,9200,9527.85,9198.43,9455.81,11700 NVRI,D,20241105,6.92,7.09,6.76,6.88,851500 NVRO,D,20241105,5.32,5.66,5.22,5.56,874600 NVS,D,20241105,108.97,109.4499,108.57,109.38,745100 NVST,D,20241105,20.93,21.245,20.73,21.1,1742300 NVT,D,20241105,68.6,70.45,68.42,69.76,2115500 NWG,D,20241105,10.14,10.24,10.13,10.21,2095600 NWN,D,20241105,38.3,39.13,38.24,39.1,168500 NX,D,20241105,28.54,29.94,28.41,29.83,244300 NXC,D,20241105,13.71,13.75,13.58,13.69,11700 NXD-A,D,20241105,15.73,15.98,15.72,15.9,8000 NXDT,D,20241105,5.65,5.83,5.65,5.82,101800 NXE,D,20241105,7.18,7.2655,7.09,7.11,4553800 NXG,D,20241105,43.65,43.97,43.62,43.84,21500 NXJ,D,20241105,12.27,12.36,12.27,12.335,54600 NXN,D,20241105,12.04,12.04,11.9503,11.97,4800 NXP,D,20241105,14.83,14.99,14.815,14.92,65200 NXRT,D,20241105,41.04,42.43,40.815,42.32,164600 NYC,D,20241105,8.66,8.98,8.66,8.9,9100 NYT,D,20241105,53.04,53.89,52.66,53.25,1820900 NZF,D,20241105,12.51,12.58,12.45,12.58,362700 O,D,20241105,59,59.01,57.92,58.82,5515300 OAK-A,D,20241105,23.73,23.91,23.63,23.91,3400 OAK-B,D,20241105,22.91,23.25,22.86,23.0301,13000 OBDC,D,20241105,14.58,14.7,14.57,14.66,1755300 OBDE,D,20241105,14.38,14.4491,14.32,14.43,144000 OBK,D,20241105,31.17,31.85,31.04,31.84,79600 OC,D,20241105,179.18,182.7,179.18,182.56,738500 OCFT,D,20241105,2.54,2.75,2.4,2.47,57600 ODC,D,20241105,69,71.96,69,71.96,15500 ODV,D,20241105,1.83,1.83,1.77,1.78,330000 OEC,D,20241105,14.99,15.3566,14.94,15.32,531800 OFG,D,20241105,40.46,41.19,40.46,41.13,258000 OGE,D,20241105,39.42,41.05,39.1,41.03,1572100 OGN,D,20241105,16.74,16.85,15.98,16.46,7657700 OGS,D,20241105,68.9,70.69,68.17,70.53,579700 OHI,D,20241105,39.9,40.65,39.65,40.61,2084600 OI,D,20241105,11.27,12.02,11.2,11.95,1894500 OIA,D,20241105,6.61,6.67,6.57,6.57,87500 OII,D,20241105,25.63,26.03,25.43,25.75,938700 OIS,D,20241105,4.7,4.95,4.69,4.94,549700 OKE,D,20241105,96,98.65,95.77,98.61,3042900 OKLO,D,20241105,21.74,21.8,19.95,20.58,10478900 OLN,D,20241105,41.53,42.135,41.3,41.77,1726100 OLO,D,20241105,5.11,5.3077,5.07,5.3,1408400 OLP,D,20241105,26.84,27.65,26.84,27.54,45000 OMC,D,20241105,102.14,103.21,101.85,103.18,1073100 OMF,D,20241105,50.13,51.27,50.13,51.18,879500 OMI,D,20241105,11.82,11.89,11.42,11.8,1273200 ONIT,D,20241105,32.17,32.31,30.7,30.96,36600 ONL,D,20241105,3.71,3.83,3.7,3.81,202700 ONON,D,20241105,46.9,47.91,46.63,47.88,2277500 ONTF,D,20241105,5.96,6.13,5.925,6.12,85300 ONTO,D,20241105,174.65,176.7899,171.515,173.72,724300 OOMA,D,20241105,12.25,12.6,12.25,12.57,59900 OPAD,D,20241105,3.18,3.25,3,3.16,69600 OPF.W,D,20241105,0.212,0.2263,0.2101,0.2109,17500 OPFI,D,20241105,4.87,4.98,4.85,4.94,195500 OPP,D,20241105,8.6,8.7,8.54,8.64,284700 OPP-A,D,20241105,19.22,19.2237,19.21,19.21,600 OPP-B,D,20241105,19.85,19.9,19.7,19.84,1900 OPY,D,20241105,59,59.695,58.8274,59.26,33700 OR,D,20241105,20.38,20.5347,20.34,20.48,514000 ORA,D,20241105,80.61,82.055,80.39,81.86,381600 ORC,D,20241105,7.55,7.61,7.48,7.61,1390800 ORCL,D,20241105,170.47,171.89,170.32,171.78,5456700 ORI,D,20241105,34.6,35.17,34.52,35.14,889600 ORN,D,20241105,6.3,7.34,6.21,7.34,769100 OSCR,D,20241105,17.93,18.39,16.195,18.34,5202300 OSK,D,20241105,102.61,105.25,102.2,105.13,420300 OTIS,D,20241105,99.43,100.93,99.28,100.16,1622700 OUS.W,D,20241105,0.06,0.065,0.0547,0.06,37600 OUST,D,20241105,7.06,7.525,7.06,7.46,727700 OUT,D,20241105,17.76,18.15,17.67,18.07,1707900 OVV,D,20241105,40.24,40.25,39.64,39.95,2293800 OWL,D,20241105,21.12,21.34,21.02,21.31,4604000 OWLT,D,20241105,5.28,5.47,5.24,5.4,12200 OXM,D,20241105,72.63,75.79,72.24,75.21,225300 OXY,D,20241105,50.7,50.7,50.06,50.4,7997900 OXY.W,D,20241105,28.7,28.8,28.28,28.68,93700 PAAS,D,20241105,23,23.16,22.36,22.54,4470700 PAC,D,20241105,170.02,172.57,166.49,172.15,50900 PACK,D,20241105,6.15,6.42,6.01,6.4,349100 PACS,D,20241105,30.78,32.1,29.225,29.54,3274800 PAG,D,20241105,150.56,154.84,150.56,154.8,103700 PAGS,D,20241105,8.21,8.32,8.0149,8.2,3531600 PAI,D,20241105,12.75,12.82,12.66,12.675,5300 PAM,D,20241105,65.84,68.135,65.84,67.69,217800 PAR,D,20241105,61,62.68,60.975,62.55,377100 PARR,D,20241105,16.54,16.65,14.835,15.11,1889300 PATH,D,20241105,12.32,12.5699,12.275,12.54,5735500 PAXS,D,20241105,15.84,15.86,15.6644,15.77,287600 PAY,D,20241105,24.18,24.918,24.105,24.88,128600 PAYC,D,20241105,210.96,219.04,209.47,218.54,1044500 PB,D,20241105,72.83,73.96,72.695,73.89,328700 PBA,D,20241105,42.25,42.31,41.87,42.25,589300 PBF,D,20241105,28.88,29.06,28.22,28.84,2363700 PBH,D,20241105,73.54,75.02,73.295,74.77,217700 PBI,D,20241105,7.48,7.57,7.45,7.5,2556000 PBI-B,D,20241105,20.85,21.5,20.84,21.5,12000 PBR,D,20241105,13.18,13.32,13.05,13.25,11424100 PBR.A,D,20241105,12.22,12.3293,12.09,12.29,3020400 PBT,D,20241105,10.57,10.8126,10.41,10.49,140500 PCF,D,20241105,6.7,6.755,6.67,6.72,72300 PCG,D,20241105,19.98,20.27,19.79,20.24,7844700 PCK,D,20241105,5.93,5.96,5.93,5.94,79600 PCM,D,20241105,8.12,8.12,8.06,8.0899,31700 PCN,D,20241105,13.8,13.83,13.77,13.83,124900 PCOR,D,20241105,66.27,67.45,65.9133,67.07,1442900 PCQ,D,20241105,9.78,9.8633,9.73,9.76,58900 PD,D,20241105,18.37,19.01,18.37,18.97,556200 PDCC,D,20241105,19.98,20.1,19.98,20.08,2200 PDI,D,20241105,19.57,19.59,19.53,19.56,1002400 PDM,D,20241105,10,10.17,9.955,10.05,727100 PDO,D,20241105,13.47,13.53,13.46,13.5,336300 PDS,D,20241105,61.87,62.09,60.96,61.91,87600 PDT,D,20241105,12.74,12.82,12.6701,12.82,136700 PDX,D,20241105,23.25,23.3534,23.25,23.32,47900 PEB,D,20241105,11.98,12.22,11.96,12.2,1025100 PEB-E,D,20241105,22.54,22.73,22.51,22.73,8100 PEB-F,D,20241105,23.25,23.35,23.19,23.28,5800 PEB-G,D,20241105,22.41,22.715,22.41,22.715,3700 PEB-H,D,20241105,20.5813,20.6685,20.5813,20.65,3000 PEG,D,20241105,82.19,83.97,82.08,83.78,2693400 PEN,D,20241105,229.01,235.47,228.645,232.39,417500 PEO,D,20241105,23.79,23.8,23.6101,23.66,25300 PERF,D,20241105,1.9,1.95,1.84,1.84,35200 PFD,D,20241105,11.51,11.5327,11.35,11.49,27300 PFE,D,20241105,27.74,28,27.58,27.99,44175800 PFGC,D,20241105,80.6,82.86,80.6,82.33,1467000 PFH,D,20241105,20.1,20.57,20.1,20.55,27600 PFL,D,20241105,8.53,8.555,8.52,8.54,56000 PFLT,D,20241105,11,11.1,10.99,11.07,520000 PFN,D,20241105,7.52,7.52,7.48,7.51,159200 PFO,D,20241105,9.18,9.2163,9.16,9.21,19800 PFS,D,20241105,18.64,19.07,18.59,19.04,473400 PFSI,D,20241105,99.91,102.63,99.91,102.36,179100 PG,D,20241105,164.33,166.32,164.33,165.76,4397400 PGP,D,20241105,7.9,8.0198,7.9,7.9875,12100 PGR,D,20241105,240.25,248.13,239.5,248.07,2002700 PGRE,D,20241105,4.94,5.02,4.9,4.96,676700 PGRU,D,20241105,6.62,6.64,6.62,6.62,159400 PGZ,D,20241105,10.6,10.74,10.6,10.74,20700 PH,D,20241105,636.43,653.97,636.43,653.45,783300 PHD,D,20241105,9.8,9.87,9.76,9.805,39900 PHG,D,20241105,27.12,27.22,26.975,27.08,653300 PHI,D,20241105,23.97,24.175,23.6,23.82,58700 PHIN,D,20241105,45.45,46.7,45.45,46.68,288600 PHK,D,20241105,5.03,5.045,5.02,5.04,421600 PHM,D,20241105,128.39,133.36,128,133.26,1546800 PHR,D,20241105,18.36,18.7,18.225,18.6,305100 PHT,D,20241105,7.74,7.79,7.74,7.76,60000 PHX,D,20241105,3.46,3.52,3.46,3.46,21000 PII,D,20241105,70.13,71.33,69.5,71.33,504400 PIM,D,20241105,3.26,3.28,3.24,3.265,71400 PINE,D,20241105,17.62,18,17.61,18,41500 PINS,D,20241105,32.36,32.97,32.27,32.72,4942500 PIPR,D,20241105,282.46,292.02,282.46,290.63,101100 PJT,D,20241105,139.56,142.26,139.56,141.27,194000 PK,D,20241105,13.97,14.345,13.97,14.27,3066400 PKE,D,20241105,13.42,13.78,13.41,13.74,99200 PKG,D,20241105,230.3,232.76,230.3,232.61,465500 PKST,D,20241105,13.1,14.43,12.98,13.64,239700 PKX,D,20241105,61.22,61.56,61.145,61.44,151000 PL,D,20241105,2.22,2.32,2.2008,2.32,1417400 PL.W,D,20241105,0.19,0.1938,0.1808,0.1901,8300 PLD,D,20241105,112.98,114.43,112.41,114.43,2370200 PLNT,D,20241105,78.8,79.82,77.79,79.77,988000 PLOW,D,20241105,22.84,23.65,22.7101,23.62,178800 PLTR,D,20241105,47.86,51.575,46.86,51.13,208868200 PLYM,D,20241105,20.11,20.385,19.91,20.3,270300 PM,D,20241105,130.73,132.33,130.27,132.19,3333500 PMF,D,20241105,9.65,9.71,9.65,9.71,41900 PML,D,20241105,8.86,8.94,8.84,8.92,171300 PMM,D,20241105,6.25,6.3,6.25,6.28,53300 PMO,D,20241105,10.49,10.575,10.45,10.52,105800 PMT,D,20241105,13.39,13.46,13.32,13.37,782400 PMT-A,D,20241105,25.18,25.18,25,25,5700 PMT-B,D,20241105,25,25.01,24.96,24.99,5500 PMT-C,D,20241105,21.16,21.16,20.9,21.1317,17700 PMTU,D,20241105,25.68,25.68,25.5,25.68,4000 PMX,D,20241105,7.87,7.89,7.81,7.88,97100 PNC,D,20241105,186.21,188.86,185.7,188.8,1524100 PNF,D,20241105,8,8.02,7.98,8.01,21800 PNI,D,20241105,7.39,7.4299,7.39,7.415,21000 PNNT,D,20241105,6.71,6.76,6.6725,6.72,547000 PNR,D,20241105,99.47,102.35,99.28,102.29,1390500 PNS.W,D,20241105,0.065,0.065,0.0106,0.0248,74500 PNST,D,20241105,0.76,0.76,0.7332,0.7428,8500 PNW,D,20241105,85.43,86.97,85.02,86.71,1334300 POR,D,20241105,46.04,46.82,45.87,46.72,768100 POST,D,20241105,108.88,110.78,108.88,110.75,317100 PPG,D,20241105,123.77,124.84,123.12,124.65,1315400 PPL,D,20241105,31.96,32.61,31.89,32.59,4081100 PPT,D,20241105,3.57,3.6,3.55,3.59,167100 PR,D,20241105,13.76,13.9,13.66,13.89,9101300 PRA,D,20241105,14.61,15.14,14.61,15.1,192000 PRG,D,20241105,44.89,45.92,44.67,45.69,382700 PRGO,D,20241105,25.32,25.54,25.01,25.35,2407600 PRH,D,20241105,26.14,26.24,26.02,26.17,14900 PRI,D,20241105,273.51,277.39,272.89,276.76,102900 PRI-F,D,20241105,24.48,24.48,24.4799,24.4799,800 PRI-G,D,20241105,24.47,24.47,24.47,24.47,100 PRI-H,D,20241105,24.26,24.28,24.26,24.28,300 PRI-I,D,20241105,23.7,23.7,23.6,23.6,1700 PRI-J,D,20241105,23.02,23.25,22.8601,23.25,1600 PRI-K,D,20241105,23,23,23,23,500 PRIM,D,20241105,64.59,73.9,64.59,73.85,2115700 PRKS,D,20241105,53.46,53.91,52.52,53.05,988800 PRLB,D,20241105,33.49,36.38,33.49,35.14,546200 PRM,D,20241105,13.67,13.67,13.35,13.5,1090000 PRMW,D,20241105,26.3,26.3,24.97,25.11,2758100 PRO,D,20241105,20.67,21.455,20.44,21.32,464100 PRS,D,20241105,24.6,24.815,24.6,24.805,53500 PRT,D,20241105,3.91,4.04,3.845,3.85,59400 PRU,D,20241105,120.08,121.16,119.08,120.18,1805600 PSA,D,20241105,331.22,340.7709,328.7,340.6,629400 PSA-F,D,20241105,24.22,24.56,24.22,24.44,11700 PSA-G,D,20241105,24.09,24.51,24.09,24.39,15200 PSA-H,D,20241105,24.93,25.255,24.8901,25.255,13900 PSA-I,D,20241105,22.71,23.19,22.71,23.19,22200 PSA-J,D,20241105,22.022,22.38,22.022,22.31,8800 PSA-K,D,20241105,22.24,22.44,22.24,22.44,18600 PSA-L,D,20241105,21.39,21.77,21.39,21.69,22400 PSA-M,D,20241105,19.7,19.88,19.66,19.88,7200 PSA-N,D,20241105,18.06,18.335,18.06,18.26,24300 PSA-O,D,20241105,18.07,18.4054,18.07,18.4,9400 PSA-P,D,20241105,18.6,18.925,18.6,18.92,44300 PSA-Q,D,20241105,18.47,18.64,18.375,18.64,12000 PSA-R,D,20241105,18.95,19.11,18.9,19.11,18600 PSA-S,D,20241105,19.61,19.7871,19.3031,19.77,14800 PSBD,D,20241105,16.08,16.25,16.005,16.01,18600 PSE-A,D,20241105,19.4,19.905,19.39,19.905,9900 PSF,D,20241105,20.46,20.54,20.4,20.54,32400 PSF.W,D,20241105,0.023,0.028,0.023,0.0251,95900 PSFE,D,20241105,21.22,22.01,21.22,21.93,163900 PSN,D,20241105,109.73,111.91,109.08,111.38,706500 PSO,D,20241105,15.21,15.42,15.21,15.4,443700 PSQ.W,D,20241105,0.22,0.25,0.2,0.25,4000 PSQH,D,20241105,3,3,2.8676,2.98,235400 PSTG,D,20241105,49.8,51.505,49.78,51.15,1944300 PSTL,D,20241105,14.2,14.71,14.1109,14.55,271800 PSX,D,20241105,122.5,122.64,120.7001,121.84,2078600 PTA,D,20241105,20.38,20.43,20.1951,20.3,101400 PTY,D,20241105,14.58,14.63,14.575,14.61,433500 PUK,D,20241105,16.87,16.92,16.775,16.9,901300 PUMP,D,20241105,7.21,7.355,7.1,7.25,2077100 PVH,D,20241105,99.2,100.72,98.5432,100,536600 PVL,D,20241105,1.58,1.5896,1.55,1.56,26700 PWR,D,20241105,307.64,315.97,306.59,314.62,839200 PX,D,20241105,10.81,11.13,10.81,11.13,203700 PYN,D,20241105,6.06,6.09,6.0367,6.09,6400 PYT,D,20241105,23.2499,23.2499,23.1318,23.1324,500 PZC,D,20241105,7.24,7.2799,7.23,7.24,36100 QBT.W,D,20241105,0.11,0.1255,0.106,0.112,56800 QBTS,D,20241105,1.0005,1.09,0.99,1.09,3740500 QD,D,20241105,2.45,2.4853,2.4,2.43,559500 QGEN,D,20241105,43.69,44.07,43.45,43.95,869500 QS,D,20241105,5.07,5.26,4.975,5.2,8035800 QSR,D,20241105,68.41,69.21,67.07,68.2,3273500 QTWO,D,20241105,85.17,86.37,84.84,86.21,662400 QUAD,D,20241105,6.95,7.71,6.89,7.2,702400 QVCC,D,20241105,13.37,13.398,13.25,13.39,26200 QVCD,D,20241105,13.5,13.57,13.48,13.57,6800 R,D,20241105,147.23,152.38,147.14,152.21,276800 RA,D,20241105,13.35,13.3601,13.29,13.35,181700 RACE,D,20241105,446.93,453.15,439.22,441,1518300 RAMP,D,20241105,24.77,25.28,24.75,25.22,417600 RBA,D,20241105,85.68,87.12,85.22,86.63,729100 RBC,D,20241105,283.47,289.63,283.47,287.85,125000 RBLX,D,20241105,49.92,51.6099,49.61,51.18,10265800 RBOT,D,20241105,7.93,8.07,7.93,8,4100 RBRK,D,20241105,41.5,42.4482,41.18,41.55,667700 RC,D,20241105,6.71,6.79,6.65,6.78,1086500 RC-E,D,20241105,18.97,19.17,18.97,19.12,3900 RCB,D,20241105,24.36,24.41,24.36,24.4,12600 RCC,D,20241105,24.36,24.45,24.3,24.4,5400 RCFA,D,20241105,11.54,11.55,11.54,11.55,7400 RCI,D,20241105,36.79,37.415,36.35,37.29,1326200 RCL,D,20241105,206,210.96,205.3432,210.77,1438400 RCS,D,20241105,7.66,7.72,7.55,7.66,153200 RCUS,D,20241105,15.41,15.5,15.031,15.29,537000 RDDT,D,20241105,110.5,122.68,110.27,122.57,10831200 RDN,D,20241105,31.89,32.525,31.89,32.38,1543800 RDW,D,20241105,7.8,8.07,7.7014,8,254500 RDW.W,D,20241105,1.77,1.795,1.76,1.79,7200 RDY,D,20241105,15.16,15.31,14.52,14.61,493400 RELX,D,20241105,47.47,47.9684,47.44,47.91,687900 RERE,D,20241105,2.42,2.495,2.4,2.46,410100 RES,D,20241105,5.72,5.905,5.695,5.88,1636100 REVG,D,20241105,26.94,27.87,26.85,27.85,503400 REX,D,20241105,45.61,46.49,45.52,46.28,64300 REX-B,D,20241105,23.2,23.27,23.15,23.2025,6000 REX-C,D,20241105,22.98,23.25,22.98,23.25,2800 REXR,D,20241105,42.81,43.74,42.54,43.74,2142100 REZI,D,20241105,19.88,20.62,19.88,20.54,477600 RF,D,20241105,23.47,23.69,23.41,23.62,4771700 RF-C,D,20241105,24.9,25.07,24.9,25.02,44000 RF-E,D,20241105,19.57,19.9,19.56,19.84,58400 RF-F,D,20241105,25.94,26.09,25.91,26.06,57400 RFI,D,20241105,12.79,12.88,12.7848,12.87,22900 RFL,D,20241105,1.87,1.87,1.7726,1.81,11000 RFM,D,20241105,15.81,15.8394,15.78,15.825,10400 RFMZ,D,20241105,14.04,14.15,14.0324,14.082,30300 RGA,D,20241105,212,214.73,211.725,212.96,198100 RGR,D,20241105,40.29,41.935,40.2,41.76,330600 RGT,D,20241105,11.46,11.5,11.44,11.48,11100 RH,D,20241105,326.22,333,320.425,332.23,507200 RHI,D,20241105,68.12,69.13,68.12,69.01,778800 RHP,D,20241105,108.4,108.45,104.775,108.3,779000 RIG,D,20241105,4.43,4.48,4.34,4.45,19958200 RIO,D,20241105,65.6,65.75,65.34,65.5,1491200 RIT-A,D,20241105,25.3216,25.41,25.2301,25.306,27500 RIT-B,D,20241105,25.29,25.37,25.2,25.22,49400 RIT-C,D,20241105,24.31,24.4,24.2,24.4,21000 RIT-D,D,20241105,24.1,24.2,24.0025,24.18,15600 RITM,D,20241105,10.44,10.53,10.4,10.52,3574400 RIV,D,20241105,12.44,12.6087,12.3901,12.51,60700 RIV-A,D,20241105,23.69,23.78,23.6618,23.69,2200 RJF,D,20241105,143.57,146.49,142.441,146.45,1187300 RJF-B,D,20241105,25.2,25.2099,25.16,25.18,7100 RKT,D,20241105,15.98,16.33,15.8199,16.3,2225800 RL,D,20241105,199.18,203.623,198.61,203.36,763400 RLI,D,20241105,157.88,159.96,157.6,159.9,88800 RLJ,D,20241105,8.77,8.93,8.745,8.89,1140200 RLJ-A,D,20241105,25.56,25.72,25.56,25.71,21900 RLTY,D,20241105,15.96,16.23,15.96,16.22,98100 RLX,D,20241105,1.65,1.65,1.6,1.61,7702500 RM,D,20241105,29.18,29.97,29.18,29.66,20200 RMAX,D,20241105,11.82,12.38,11.745,12.38,257300 RMD,D,20241105,243.61,246.51,241.28,245.74,1081000 RMI,D,20241105,15.85,15.9499,15.85,15.9499,20600 RMM,D,20241105,15.33,15.4354,15.24,15.405,26900 RMMZ,D,20241105,15.81,15.95,15.81,15.95,20900 RMT,D,20241105,9.34,9.56,9.34,9.56,110400 RNG,D,20241105,36.12,36.625,35.58,36.61,1190700 RNGR,D,20241105,13.87,14.17,13.6601,14.11,175800 RNP,D,20241105,22.71,23.105,22.71,23.09,84600 RNR,D,20241105,265.35,270.61,265.125,269.29,326500 RNR-F,D,20241105,24.32,24.5993,24.32,24.5925,28100 RNR-G,D,20241105,18.62,18.7,18.53,18.62,241100 RNST,D,20241105,33.24,34.06,33.145,34.06,564600 ROG,D,20241105,101.16,104.02,101.16,103.82,129500 ROK,D,20241105,263.83,269.675,263.2,269.2,792800 ROL,D,20241105,47.88,48.56,47.755,48.55,1402900 RPM,D,20241105,126.83,129.57,126.08,129.51,578700 RQI,D,20241105,13.37,13.47,13.33,13.47,227800 RRC,D,20241105,30.59,30.975,30.55,30.78,1350400 RRX,D,20241105,150.3,169.57,144.33,167.97,994300 RS,D,20241105,286.7,292.06,285.6,291.7,294200 RSF,D,20241105,15.315,15.37,15.25,15.3599,7300 RSG,D,20241105,200.89,202.545,200,202.14,731100 RSI,D,20241105,10.9,10.975,9.92,10.17,3630500 RSKD,D,20241105,4.44,4.61,4.44,4.51,715300 RTO,D,20241105,25.93,26.51,25.93,26.45,616400 RTX,D,20241105,118.49,119.1,117.7,118.98,8093600 RVLV,D,20241105,25.07,26.08,24.8,26.02,1316500 RVT,D,20241105,15.15,15.43,15.15,15.42,175300 RVTY,D,20241105,123.29,126,121.43,125.96,855900 RWT,D,20241105,7.2,7.28,7.17,7.22,840000 RWT-A,D,20241105,26,26.2,25.9137,26.2,4700 RWTN,D,20241105,25.45,25.51,25.35,25.37,9200 RWTO,D,20241105,25.58,25.5999,25.5,25.5501,7500 RXO,D,20241105,27.82,28.33,27.82,28.2,785400 RY,D,20241105,122.67,123.46,122.15,123.15,648800 RYAM,D,20241105,8.12,8.34,8.06,8.13,914700 RYAN,D,20241105,68,69.73,67.99,69.2,809100 RYI,D,20241105,21.74,22.41,21.615,22.38,193700 RYN,D,20241105,31.27,31.73,31.05,31.68,503000 RZB,D,20241105,24.99,25.14,24.98,25.03,40400 RZC,D,20241105,26.81,26.92,26.68,26.85,31000 S,D,20241105,25.5,25.81,25.34,25.75,3159500 SA,D,20241105,17.23,17.34,16.99,17.03,286200 SABA,D,20241105,8.51,8.66,8.51,8.66,47900 SAFE,D,20241105,21,21.12,20.38,20.67,367300 SAH,D,20241105,57.28,58.47,57,58.44,124400 SAJ,D,20241105,25.373,25.3908,25.373,25.3908,500 SAM,D,20241105,295.16,301.75,294.62,300.07,88300 SAN,D,20241105,5.01,5.05,5,5.04,2690100 SAND,D,20241105,6.22,6.34,6.2001,6.32,3251900 SAP,D,20241105,234.08,236.2,234.02,235.9,836200 SAR,D,20241105,23.34,23.5,23.23,23.31,42300 SARO,D,20241105,28.5,29.53,28.185,29.02,3160400 SAT,D,20241105,24.4,24.45,24.4,24.4,1400 SAVE,D,20241105,2.35,2.54,2.34,2.5,8497400 SAY,D,20241105,25.46,25.46,25.43,25.43,1300 SAZ,D,20241105,25.55,25.55,25.55,25.55,100 SB,D,20241105,4.13,4.31,4.13,4.31,794900 SB-C,D,20241105,25.98,25.98,25.5501,25.65,1200 SB-D,D,20241105,26.1,26.1,26.1,26.1,400 SBBA,D,20241105,25.22,25.22,25.21,25.21,300 SBH,D,20241105,12.81,12.95,12.725,12.91,1042800 SBI,D,20241105,8.01,8.06,8.01,8.04,45900 SBR,D,20241105,60.18,61.3,59.9,60.56,56500 SBS,D,20241105,15.55,15.94,15.54,15.9,934700 SBSW,D,20241105,5.03,5.19,4.835,4.86,9585000 SBXD,D,20241105,10.04,10.045,10.04,10.045,4800 SCCO,D,20241105,112.89,114.06,112.035,114.02,872000 SCD,D,20241105,16.66,16.8942,16.66,16.76,25600 SCE-G,D,20241105,21.13,21.3463,21.0034,21.24,7800 SCE-H,D,20241105,25.325,25.33,25.32,25.325,21800 SCE-J,D,20241105,24.65,24.83,24.65,24.76,23000 SCE-K,D,20241105,24.75,24.99,24.75,24.86,9800 SCE-L,D,20241105,20.64,20.71,20.55,20.69,34100 SCE-M,D,20241105,26.9,27.21,26.875,27.1,24300 SCE-N,D,20241105,26.64,26.64,26.54,26.6,10900 SCH-D,D,20241105,25.46,25.54,25.46,25.54,30700 SCH-J,D,20241105,21.6,21.93,21.5087,21.84,109500 SCHW,D,20241105,70.43,71.4,70.3802,71.31,4232100 SCI,D,20241105,81.93,83.94,81.895,83.72,941600 SCL,D,20241105,72.35,74.56,72.295,74.34,92000 SCM,D,20241105,13.59,13.75,13.59,13.75,97400 SCS,D,20241105,12.17,12.345,12.16,12.32,333700 SD,D,20241105,11.2,11.36,11.12,11.34,265200 SDHC,D,20241105,32.85,35.2739,32.85,35.1,31400 SDHY,D,20241105,16.57,16.66,16.49,16.51,47900 SDRL,D,20241105,39.74,39.8,39.12,39.54,729600 SE,D,20241105,96.24,96.5,94.46,95.74,1684900 SEA-A,D,20241105,25.6,25.6,25.5,25.5692,2300 SEA-B,D,20241105,26.2,26.3,25.85,26.25,10300 SEE,D,20241105,36.11,36.72,36.01,36.41,981500 SEI,D,20241105,13.18,15.18,13.02,14.02,1319500 SEM,D,20241105,36.24,37.375,36.02,37.21,821800 SEMR,D,20241105,13.02,13.37,13,13.29,260500 SES,D,20241105,0.4397,0.4613,0.415,0.4356,1882900 SF,D,20241105,101.29,103.1,100.83,102.69,595000 SF-B,D,20241105,25.11,25.24,25.0503,25.22,7900 SF-C,D,20241105,24.78,25.0199,24.78,24.98,24600 SF-D,D,20241105,21.28,21.59,21.22,21.48,49500 SFB,D,20241105,22.44,22.73,22.4,22.64,62200 SFBS,D,20241105,84.65,86.86,84.65,86.42,164400 SFL,D,20241105,10.72,10.84,10.64,10.71,806400 SG,D,20241105,38.06,39.99,38,39.16,2570800 SGHC,D,20241105,4.02,4.205,4.02,4.19,446900 SGU,D,20241105,10.84,11.88,10.84,11.69,41800 SHAK,D,20241105,123.69,127.27,123.26,126.8,1077100 SHCO,D,20241105,5.31,5.43,5.26,5.38,155300 SHEL,D,20241105,68.48,68.61,67.895,68.22,4016600 SHG,D,20241105,39.44,39.66,39.44,39.66,54500 SHO,D,20241105,10.17,10.44,10.13,10.4,1912300 SHO-H,D,20241105,23.5,23.65,23.5,23.62,1400 SHO-I,D,20241105,21.63,22.29,21.61,22.29,20600 SHOC,D,20241105,45.79,46.31,45.79,46.17,20300 SHOP,D,20241105,78.55,80.04,78.23,79.57,4652200 SHW,D,20241105,373.83,379.73,373.76,378.21,2582600 SID,D,20241105,2.08,2.17,2.08,2.15,1959200 SIG,D,20241105,89.98,91.71,89.78,91.68,589700 SII,D,20241105,43.39,45.55,43.39,45.44,135300 SILA,D,20241105,25.16,25.81,25.02,25.39,311300 SIT-A,D,20241105,25.12,25.1401,25.09,25.11,8000 SITC,D,20241105,16.13,16.21,15.86,15.93,1218800 SITE,D,20241105,145.15,148.2,143.4,147.75,379700 SJM,D,20241105,113.5,116.4,113.5,116.39,955300 SJT,D,20241105,3.93,3.9899,3.78,3.79,144900 SJW,D,20241105,54.78,56.19,54.36,55.92,156600 SKE,D,20241105,9.52,9.63,9.2705,9.3,152000 SKIL,D,20241105,15.8,16,15.6,15.76,11600 SKLZ,D,20241105,5.56,5.73,5.56,5.68,33800 SKM,D,20241105,22.74,22.75,22.62,22.71,187000 SKT,D,20241105,33.24,33.64,33.15,33.49,633100 SKX,D,20241105,61.9,63.11,61.51,63.06,1331600 SKY,D,20241105,90.32,91.71,90.32,91.51,338500 SLB,D,20241105,40.4,40.75,40.155,40.55,10810800 SLF,D,20241105,57.75,58.29,56.775,57.77,1264800 SLG,D,20241105,75.79,78.66,75.79,77.99,585100 SLG-I,D,20241105,23.6201,23.96,23.6201,23.89,30400 SLGN,D,20241105,53,53.67,52.83,53.09,625100 SLQT,D,20241105,2.02,2.3,2.01,2.18,1831600 SLVM,D,20241105,85.93,88.46,85.93,87.89,239500 SM,D,20241105,40.9,41.55,40.7503,41.1,1675400 SMAR,D,20241105,55.94,55.94,55.8,55.8,5019600 SMBK,D,20241105,32.57,33.37,32.57,33.35,39100 SMC,D,20241105,33.26,34.94,33.08,34.67,50900 SMFG,D,20241105,12.87,13.065,12.87,13.01,710000 SMG,D,20241105,90.4,93.9,90.28,93.47,1001400 SMHI,D,20241105,6.66,6.96,6.6,6.71,409500 SMP,D,20241105,32.1,33.69,32.1,33.59,113400 SMR,D,20241105,18.67,19.03,18.02,18.82,5062200 SMR.W,D,20241105,7.7,7.865,7.15,7.85,43600 SMRT,D,20241105,1.73,1.78,1.72,1.76,974200 SMWB,D,20241105,8.67,8.89,8.52,8.57,193400 SN,D,20241105,91.63,94.63,91.63,94,2158500 SNA,D,20241105,328.38,334.37,325.19,334.18,272600 SNAP,D,20241105,12.21,12.33,11.97,12.19,21860900 SNDA,D,20241105,24.93,26.05,24.93,26.04,41400 SNDR,D,20241105,28.44,29.12,28.35,29.08,722200 SNN,D,20241105,25.8,25.8,25.48,25.56,463300 SNOW,D,20241105,114.26,117.34,113.65,116.5,3774500 SNV,D,20241105,48.89,49.895,48.835,49.78,814400 SNV-D,D,20241105,25.31,25.33,25.18,25.29,4100 SNV-E,D,20241105,26.6,26.7,26.5088,26.64,17200 SNX,D,20241105,115.41,118.47,115.41,118.44,405600 SO,D,20241105,88.18,88.78,87.78,88.7,4438000 SOBO,D,20241105,23.91,24.29,23.6,23.71,464300 SOC,D,20241105,22.8,23.45,22.511,22.64,1105800 SOJC,D,20241105,24.1,24.3,24.0101,24.3,18800 SOJD,D,20241105,22.49,22.85,22.49,22.79,71000 SOJE,D,20241105,20.6,20.8,20.545,20.76,62500 SOL,D,20241105,2.47,2.63,2.45,2.63,137400 SOLV,D,20241105,71.56,73.51,71.0066,73.16,892000 SON,D,20241105,50.61,50.855,50.18,50.26,459700 SONY,D,20241105,18,18.1,17.9,18.05,2271700 SOR,D,20241105,44.9,44.9,44.27,44.4088,12200 SOS,D,20241105,0.73,0.7445,0.7061,0.739,168800 SPB,D,20241105,91.49,92.3175,90.97,91.37,290500 SPCE,D,20241105,6.46,6.895,6.41,6.88,999800 SPE,D,20241105,14.64,14.81,14.5514,14.76,76800 SPE-C,D,20241105,24,24,24,24,300 SPG,D,20241105,171,174.39,170.925,174.39,894500 SPGI,D,20241105,485.97,489.82,484.84,489.71,1879400 SPH,D,20241105,18.1,18.42,18.0001,18.42,172100 SPHR,D,20241105,42.1,43.31,41.9,42.97,920600 SPIR,D,20241105,10.7,11.02,10.6319,10.8,219400 SPL-A,D,20241105,24.46,24.5,24.43,24.5,1400 SPLP,D,20241105,38.9,38.9,38.31,38.31,1100 SPMC,D,20241105,18.9,18.98,18.83,18.88,14900 SPN-B,D,20241105,25.58,25.63,25.51,25.63,8200 SPNT,D,20241105,13.06,13.11,12.78,12.92,366800 SPOT,D,20241105,380.27,384.07,378.38,382.63,1019500 SPR,D,20241105,33.4,33.5,32.67,32.73,963200 SPRU,D,20241105,2.45,2.51,2.43,2.48,18000 SPXC,D,20241105,148.11,155.92,148.11,155.6,324000 SPXX,D,20241105,16.64,16.8,16.64,16.76,15900 SQ,D,20241105,71.63,72.895,71.63,72.38,5489700 SQM,D,20241105,39.92,40.32,38.81,39.62,720500 SQNS,D,20241105,2.75,2.978,2.66,2.71,910800 SR,D,20241105,61.96,62.82,61.92,62.8,442600 SR-A,D,20241105,24.91,25,24.9,25,32700 SRE,D,20241105,80.8,82.27,80.22,82.25,4274100 SREA,D,20241105,24.91,25.2,24.87,25.19,33400 SRFM,D,20241105,1.62,1.75,1.62,1.75,152100 SRG,D,20241105,4.35,4.5,4.33,4.48,111300 SRG-A,D,20241105,21.65,21.65,21.52,21.54,2300 SRI,D,20241105,6.91,7.225,6.86,7.21,349100 SRL,D,20241105,7.96,7.98,7.6643,7.81,9300 SRV,D,20241105,40.01,40.7,40.01,40.52,44500 SRV.P,D,20241105,0.16,0.22,0.1502,0.22,136500 SSB,D,20241105,95.74,97.87,95.02,97.73,439400 SSD,D,20241105,178.54,182.2,178.54,181.45,292800 SSL,D,20241105,6.06,6.09,5.95,5.98,965300 SST,D,20241105,1.04,1.04,0.985,0.9998,61000 SSTK,D,20241105,32.53,32.83,32.2601,32.76,347900 ST,D,20241105,32.3,32.31,31.18,31.58,3305200 STAG,D,20241105,36.55,37.19,36.44,37.16,509000 STC,D,20241105,67.26,69.04,67.23,68.91,182000 STE,D,20241105,224.89,228.41,222.86,227.44,1262500 STEL,D,20241105,26.76,27.39,26.76,27.35,112200 STEM,D,20241105,0.4062,0.4789,0.4062,0.45,6115600 STEW,D,20241105,15.31,15.57,15.31,15.46,47300 STG,D,20241105,6.9,7.1,6.9,7.1,1100 STK,D,20241105,32.49,32.92,32.47,32.71,29700 STLA,D,20241105,13.58,13.82,13.545,13.81,5590500 STM,D,20241105,26.36,26.93,26.16,26.69,5362100 STN,D,20241105,82.61,83.47,82.61,83.43,48300 STNG,D,20241105,58.16,58.62,57.05,57.49,743300 STR,D,20241105,22.33,22.78,22.3,22.65,567700 STRV,D,20241105,36.74,37.1,36.74,37.1,61400 STT,D,20241105,92.25,93.22,92.03,92.91,1480300 STT-G,D,20241105,24.91,24.97,24.91,24.92,75700 STVN,D,20241105,19.28,22.75,19.28,22.5,1990400 STWD,D,20241105,19.66,19.71,19.52,19.67,3344100 STXD,D,20241105,32.86,33.08,32.8599,33.04,4500 STXE,D,20241105,29.82,30.01,29.73,29.96,6800 STXG,D,20241105,41.59,42.03,41.55,41.97,9600 STXI,D,20241105,25.51,25.71,25.51,25.71,1800 STXK,D,20241105,31.22,31.5355,31.22,31.5355,2900 STXM,D,20241105,26.13,26.35,26.125,26.35,3000 STXT,D,20241105,20.02,20.06,19.9765,20.06,14500 STXV,D,20241105,30.0817,30.35,30.0817,30.32,10000 STZ,D,20241105,238.66,239.11,236.57,237.15,1103300 SU,D,20241105,38.32,38.82,38.15,38.44,2174100 SUI,D,20241105,129.35,133.23,128.78,133.22,605400 SUM,D,20241105,46.51,47.59,46.33,47.42,1928100 SUN,D,20241105,51.46,53.3,51.46,53.26,609100 SUP,D,20241105,2.6,2.6999,2.6,2.68,37200 SUPP,D,20241105,66.5025,67.08,66.5025,67.08,1400 SUPV,D,20241105,8.85,9.12,8.6,8.82,1105400 SUZ,D,20241105,10.39,10.52,10.36,10.51,769400 SVV,D,20241105,10.24,10.759,10.185,10.75,456100 SW,D,20241105,51.73,52.655,51.65,51.82,4263200 SWI,D,20241105,13.1,13.525,13.07,13.41,699600 SWK,D,20241105,93.81,96.75,93.57,96.7,1332300 SWX,D,20241105,71.57,73.81,71.03,73.63,316800 SWZ,D,20241105,8.205,8.24,8.205,8.22,9400 SXC,D,20241105,10.45,11.06,10.32,11.01,1224600 SXI,D,20241105,180.98,185.93,180,185.33,36500 SXT,D,20241105,74.82,76.815,74.44,76.49,131900 SYF,D,20241105,55.69,57,55.11,56.82,3219800 SYF-A,D,20241105,20.73,21.24,20.73,21.24,59100 SYF-B,D,20241105,25.72,25.91,25.7,25.89,45500 SYK,D,20241105,366.24,370.289,363.05,369.86,1346600 SYY,D,20241105,75.18,76.35,75.17,76.35,2016400 T,D,20241105,21.9,22.17,21.8313,22.05,26461700 T-A,D,20241105,21.91,22.38,21.91,22.3752,46700 T-C,D,20241105,20.93,21.23,20.76,21.11,88000 TAC,D,20241105,10,11.105,9.18,11.07,1581200 TAK,D,20241105,14.04,14.24,14.04,14.22,908600 TAL,D,20241105,11.6,11.975,11.54,11.62,4621700 TALO,D,20241105,10.46,10.945,10.41,10.91,2807100 TAP,D,20241105,55.54,56,55.24,55.98,1378200 TBB,D,20241105,24.03,24.31,24.03,24.25,49900 TBBB,D,20241105,32.07,32.55,32.02,32.2,529400 TBC,D,20241105,24.82,25.06,24.81,25.01,42000 TBI,D,20241105,8.05,8.07,6.98,7.33,256500 TBN,D,20241105,18.5,19.22,18.5,19.04,35700 TCI,D,20241105,27.6,27.99,27.12,27.71,3900 TCS,D,20241105,4.52,5.1,4.32,4.86,103500 TD,D,20241105,55.15,55.74,55.15,55.68,1146300 TDC,D,20241105,30.42,30.81,28.3,28.47,2838400 TDF,D,20241105,9.21,9.21,9.11,9.14,32200 TDG,D,20241105,1322.38,1339,1318,1337.6,166500 TDOC,D,20241105,8.88,9.22,8.635,9.15,5938600 TDS,D,20241105,28.04,28.87,27.67,28.5,898400 TDS-U,D,20241105,21.32,21.77,21.21,21.76,18300 TDS-V,D,20241105,19.5,19.78,19.4086,19.77,37900 TDW,D,20241105,59.89,60.76,58.93,60.7,678700 TDY,D,20241105,459.81,462.115,457.675,459.37,200300 TEAF,D,20241105,12.71,12.777,12.665,12.74,40400 TECK,D,20241105,47.71,49.15,47.57,48.79,3039400 TEF,D,20241105,4.67,4.6801,4.65,4.67,1569300 TEI,D,20241105,5.39,5.47,5.39,5.47,128800 TEL,D,20241105,149.78,151.58,147.99,149.14,1456900 TEN,D,20241105,21.76,21.89,21.2901,21.52,276700 TEN-E,D,20241105,26.46,26.5704,26.46,26.555,2500 TEN-F,D,20241105,26.41,26.49,26.4,26.43,2700 TEO,D,20241105,9.55,10.27,9.515,10.18,345700 TEVA,D,20241105,18.64,18.79,18.475,18.77,5036100 TEX,D,20241105,50.85,52.55,50.25,52.33,721300 TFC,D,20241105,42.25,42.72,42.155,42.32,5769700 TFC-I,D,20241105,23.93,24.0727,23.9101,23.93,10700 TFC-O,D,20241105,23.56,24.07,23.56,23.99,42700 TFC-R,D,20241105,21.51,21.94,21.51,21.81,100100 TFII,D,20241105,134.22,135.51,134.075,135.46,213700 TFPM,D,20241105,17.15,17.33,17.03,17.3,175800 TFSA,D,20241105,24.14,24.14,23.7815,23.7815,600 TFX,D,20241105,205.99,209.67,203.39,203.5,532800 TG,D,20241105,8.29,8.48,8.29,8.47,101700 TGI,D,20241105,14.18,14.335,13.85,14.21,640400 TGLS,D,20241105,69.29,70.345,69.225,70.26,229900 TGNA,D,20241105,16.1,16.385,15.97,16.06,2306100 TGS,D,20241105,23.3,23.9,22.26,22.6,174300 TGT,D,20241105,150.01,151.83,149.5295,150.99,2692200 THC,D,20241105,162.25,167.49,162.05,166.87,1198100 THG,D,20241105,146.48,150.16,146.48,150.15,127600 THIR,D,20241105,25.05,25.26,25.04,25.2494,8100 THLV,D,20241105,28.3,28.39,28.3,28.3898,6700 THO,D,20241105,104.29,108.64,104.29,108.43,466900 THQ,D,20241105,20.81,20.99,20.8,20.85,56500 THR,D,20241105,26.17,27,26.135,26.95,181700 THS,D,20241105,37.33,37.76,36.9,37.06,640900 THW,D,20241105,12.33,12.35,12.3001,12.34,118700 TIMB,D,20241105,14.12,14.2,13.74,14.09,856100 TISI,D,20241105,17.42,18.2,17.01,17.99,16800 TIXT,D,20241105,3.79,3.935,3.79,3.93,294100 TJX,D,20241105,112.56,113.82,112.45,113.75,2962700 TK,D,20241105,8.19,8.23,7.94,7.97,718800 TKC,D,20241105,6.09,6.1,6.04,6.08,311400 TKO,D,20241105,118.25,119.15,117.91,118.89,801000 TKR,D,20241105,78,80.715,72.345,72.6,2261500 TLK,D,20241105,17.61,17.61,17.42,17.52,303500 TLYS,D,20241105,3.79,4.21,3.7835,4.21,56000 TM,D,20241105,173.01,174.81,172.64,174.73,353400 TME,D,20241105,11.64,11.805,11.54,11.73,5011500 TMHC,D,20241105,69.56,71.74,69.56,71.69,770000 TMO,D,20241105,550.41,561.78,550.24,560.79,998600 TNC,D,20241105,83.57,86.86,83.57,85.68,141500 TNET,D,20241105,82.37,83.97,81.65,83.82,407600 TNK,D,20241105,46.84,46.84,45.44,45.83,451600 TNL,D,20241105,48.83,49.9,48.71,49.9,386900 TOL,D,20241105,146.53,153.69,146.2101,153.58,832400 TOST,D,20241105,30.04,31.04,30,30.81,5776100 TPB,D,20241105,47.6,49.673,47.53,49.12,142700 TPC,D,20241105,26.41,27.88,26.41,27.41,304400 TPH,D,20241105,40.59,41.8,40.4173,41.8,595300 TPL,D,20241105,1208.77,1248.94,1208.77,1243.15,95300 TPR,D,20241105,48.25,49.575,48.25,49.42,3086800 TPVG,D,20241105,6.52,6.52,6.441,6.52,255800 TPX,D,20241105,48.13,49.57,48.13,49.55,1306200 TPZ,D,20241105,18.85,19.0837,18.82,18.99,32700 TR,D,20241105,30.03,30.27,29.8179,30.26,102700 TRAK,D,20241105,19.12,19.569,18.92,19.5,51400 TRC,D,20241105,15.73,16.22,15.67,16.1,128200 TREX,D,20241105,70.05,72.56,69.63,72.26,1260500 TRGP,D,20241105,168.47,178.59,167.54,177.4,2921600 TRI,D,20241105,167.05,173.56,165.6,171.14,989300 TRN,D,20241105,32.88,33.95,32.88,33.8,352400 TRNO,D,20241105,60.29,60.7,60.045,60.69,694200 TROX,D,20241105,11.94,12.18,11.76,12.14,1075000 TRP,D,20241105,46.9,47.54,46.83,47.44,940700 TRT-A,D,20241105,25.77,25.85,25.75,25.75,2800 TRT-B,D,20241105,25.3,25.38,25.3,25.32,1900 TRT-C,D,20241105,24.6,24.84,24.5,24.79,31000 TRT-D,D,20241105,24.24,24.52,24.16,24.4801,15100 TRT-E,D,20241105,21.8,22.195,21.7001,21.96,4500 TRT-P,D,20241105,19.5,19.51,19.25,19.2963,5700 TRTX,D,20241105,8.78,8.85,8.75,8.8,1050100 TRU,D,20241105,99.46,101.0799,99.38,100.97,1487200 TRV,D,20241105,245.09,245.09,242.58,244.84,964300 TS,D,20241105,33.49,33.835,33.4,33.74,1684900 TSE,D,20241105,4.24,4.4,4.19,4.26,153200 TSI,D,20241105,5.04,5.07,5.0058,5.06,50900 TSLX,D,20241105,20.04,20.19,19.96,20.19,419300 TSM,D,20241105,193.58,198.34,193.49,195.76,10339200 TSN,D,20241105,58.2,59.27,57.61,59.26,2413500 TSQ,D,20241105,9.7,9.96,9.7,9.92,23000 TT,D,20241105,377.87,390.71,377.87,390.29,1600000 TTC,D,20241105,80.36,83.36,80.01,83.24,628000 TTE,D,20241105,63.3,63.64,63.06,63.41,1132200 TTI,D,20241105,3.26,3.51,3.25,3.5,1201100 TTP,D,20241105,44.64,45.75,44.64,45.5353,4500 TU,D,20241105,15.68,15.725,15.56,15.63,4144000 TUYA,D,20241105,1.55,1.58,1.52,1.56,599900 TV,D,20241105,2.42,2.5,2.38,2.46,2050000 TVC,D,20241105,22.81,23.02,22.75,23.02,20900 TVE,D,20241105,22.4,22.52,22.4,22.51,11300 TWI,D,20241105,6.44,6.59,6.38,6.53,596300 TWLO,D,20241105,87.5,89.22,86.525,88.69,4277900 TWN,D,20241105,45,45.88,44.8383,45.26,8600 TWO,D,20241105,11.4,11.565,11.37,11.54,1099100 TWO-A,D,20241105,24.7796,24.85,24.6718,24.8217,2100 TWO-B,D,20241105,24.69,24.8748,24.61,24.8,5700 TWO-C,D,20241105,24.6,24.8,24.595,24.6991,19400 TX,D,20241105,34.38,34.76,33.8987,34.42,141800 TXNM,D,20241105,42.69,43.4,42.49,43.39,942000 TXO,D,20241105,18.68,18.9496,18,18.15,67400 TXT,D,20241105,82.35,83.37,82.13,83.34,1094500 TY,D,20241105,32.69,33.13,32.69,33.06,23200 TYG,D,20241105,39.92,40.6423,39.92,40,39100 TYL,D,20241105,600.75,607,597.05,606.35,191600 U,D,20241105,20.5,21.67,20.435,21.62,6824100 UA,D,20241105,7.93,8.195,7.845,8.17,3209300 UAA,D,20241105,8.6,8.89,8.5,8.86,11066200 UAN,D,20241105,66.9,67.04,66.2538,66.97,26700 UBER,D,20241105,73.55,74.34,73.24,74.15,12274500 UBS,D,20241105,31.36,31.85,31.26,31.73,1421300 UCB,D,20241105,27.84,28.39,27.82,28.35,451500 UCB-I,D,20241105,24.75,24.8999,24.55,24.8999,2300 UDR,D,20241105,41.98,43.22,41.8,43.22,1855500 UE,D,20241105,22.23,22.73,22.215,22.73,1273200 UFI,D,20241105,6.31,6.462,6.21,6.23,37300 UGI,D,20241105,23.22,23.61,23.14,23.46,2173200 UGP,D,20241105,3.66,3.74,3.64,3.72,2030300 UHA.B,D,20241105,67.33,69.77,67.33,69.3,248700 UHAL,D,20241105,74.04,76.49,74.04,76.33,100500 UHS,D,20241105,207.64,212.17,206.9,212.17,497900 UHT,D,20241105,40.23,41.18,40.19,41.09,54800 UI,D,20241105,260.66,263.3,245,260.66,123600 UIS,D,20241105,7.29,7.5701,7.25,7.43,625000 UL,D,20241105,61.37,61.725,61.22,61.66,1169000 ULS,D,20241105,56.85,59.2307,50.64,51.54,1322100 UMC,D,20241105,7.02,7.025,6.9,6.96,12918400 UMH,D,20241105,18.29,18.7,18.18,18.68,221700 UMH-D,D,20241105,24.15,24.19,24.02,24.145,9200 UNF,D,20241105,175.82,182.23,175.82,181.76,70200 UNFI,D,20241105,19.79,20.92,19.775,20.83,450900 UNH,D,20241105,558.28,568.74,554.4,567.03,2608100 UNM,D,20241105,64,64.97,63.98,64.87,910200 UNMA,D,20241105,25.02,25.22,25.01,25.12,13800 UNP,D,20241105,230.6,233.89,229.5,233.87,1483600 UP,D,20241105,1.95,2.15,1.9327,2.08,1130300 UPS,D,20241105,132.7,133.86,132.07,133.84,2537900 URI,D,20241105,782.64,799.49,780.72,798,611900 USA,D,20241105,7.07,7.19,7.07,7.19,613600 USAC,D,20241105,21.65,21.945,21.24,21.69,635500 USB,D,20241105,47.29,47.87,47.22,47.61,4379700 USB-A,D,20241105,865.0498,865.0498,865.0498,865.0498,900 USB-H,D,20241105,22.13,22.37,22.13,22.18,66500 USB-P,D,20241105,24.92,25.14,24.92,25.05,63100 USB-Q,D,20241105,17.79,18.15,17.79,18.12,44300 USB-R,D,20241105,19.18,19.39,19.1003,19.37,65900 USB-S,D,20241105,21.8,22.11,21.7801,22.02,47300 USFD,D,20241105,61.8,63.625,61.685,63.12,1738700 USM,D,20241105,59.49,60.04,58.63,58.99,152100 USNA,D,20241105,37.71,39.16,37.57,38.98,95800 USPH,D,20241105,82.41,83.2125,82.02,82.53,203600 UTF,D,20241105,24.85,25.1801,24.85,25.13,147300 UTI,D,20241105,16.49,17.13,16.31,17.12,445700 UTL,D,20241105,53.85,58.39,53.85,56.42,78000 UTZ,D,20241105,17.13,17.36,16.99,17.23,575400 UVE,D,20241105,19.49,20.44,19.49,20.36,199900 UVV,D,20241105,51.4,52.35,51.2077,52.26,125100 UWM.W,D,20241105,0.22,0.225,0.2,0.21,31300 UWMC,D,20241105,6.33,6.61,6.31,6.56,3011600 UZD,D,20241105,23.51,23.71,23.5,23.7,25100 UZE,D,20241105,22.52,22.6523,22.5087,22.61,19400 UZF,D,20241105,22.55,22.73,22.55,22.7,19100 V,D,20241105,291.71,294.78,291.58,293.29,3753700 VAC,D,20241105,77.69,79.37,77.02,79.29,357200 VAL,D,20241105,49.5,49.68,48.76,49.3,1025300 VAL.W,D,20241105,8.47,8.63,8.4,8.605,9100 VALE,D,20241105,10.82,10.89,10.71,10.81,20284300 VATE,D,20241105,4.88,5.4,4.74,5.09,90700 VBF,D,20241105,16.14,16.215,16.11,16.17,32700 VCV,D,20241105,10.23,10.25,10.2,10.24,209800 VEEV,D,20241105,212.92,215.45,212.255,212.65,697800 VEL,D,20241105,19.34,19.35,19.18,19.24,25700 VET,D,20241105,9.61,9.775,9.55,9.7,926600 VFC,D,20241105,21.29,21.54,20.765,21.38,7566200 VGI,D,20241105,7.97,8,7.9642,7.9777,17200 VGM,D,20241105,10.33,10.33,10.25,10.26,260800 VHC,D,20241105,6.14,6.3,6.14,6.25,3600 VHI,D,20241105,36.28,37.74,35.5304,37.67,17200 VICI,D,20241105,31.54,32.04,31.33,32.04,3328500 VIK,D,20241105,40.21,41.43,40.185,41.26,2114000 VIPS,D,20241105,14.8,15.06,14.3,14.58,2663100 VIST,D,20241105,50.01,51.18,49.9,50.31,605700 VIV,D,20241105,9.09,9.225,8.93,9.19,850700 VKQ,D,20241105,10.09,10.115,10.0511,10.09,109500 VLN,D,20241105,1.78,1.81,1.73,1.81,83700 VLN.W,D,20241105,0.0268,0.0389,0.0268,0.0369,1700 VLO,D,20241105,132,132.23,129.1993,132.06,2534500 VLRS,D,20241105,7.49,7.55,7.235,7.45,1088700 VLT,D,20241105,11.35,11.3673,11.3,11.34,15900 VLTO,D,20241105,103.98,105.7,102.985,103.61,1228200 VMC,D,20241105,267.91,272.89,267.69,272.67,689400 VMI,D,20241105,318.5,326.85,318.5,326.38,74400 VMO,D,20241105,9.93,9.9779,9.92,9.96,221900 VNCE,D,20241105,1.97,2,1.91,1.92,19700 VNO,D,20241105,41.34,43.13,40.46,42.75,2665800 VNO-L,D,20241105,18.85,19.0303,18.7701,19.02,31100 VNO-M,D,20241105,18.28,18.6399,18.28,18.6399,25000 VNO-N,D,20241105,18.5,18.82,18.29,18.8,19300 VNO-O,D,20241105,16.87,17.1205,16.7201,16.91,35600 VNT,D,20241105,37.07,38.08,36.53,38.01,1094500 VOC,D,20241105,4.8,4.8,4.75,4.78,43900 VOTE,D,20241105,66.89,67.56,66.89,67.56,13700 VOY-B,D,20241105,25.7,25.88,25.7,25.815,25200 VOYA,D,20241105,79,79,74.505,74.96,2032200 VPG,D,20241105,22.61,23.21,21.56,22.2,281800 VPV,D,20241105,11.01,11.07,11.01,11.05,31500 VRE,D,20241105,16.37,16.85,16.37,16.85,339200 VRN,D,20241105,5.15,5.32,5.12,5.3,9005600 VRT,D,20241105,107.49,112.57,107.05,112.44,4133500 VRTS,D,20241105,213.58,218.52,213.58,218.52,22800 VSCO,D,20241105,32.23,32.5,31.66,32.36,2418200 VSH,D,20241105,16.86,17.12,16.77,17.04,1514500 VST,D,20241105,116.31,122.27,115.89,121.9,6438700 VSTO,D,20241105,43.98,44.25,43.89,44.14,1343300 VSTS,D,20241105,13.24,13.6,13.22,13.49,900400 VTEX,D,20241105,6.89,6.93,6.75,6.89,465700 VTLE,D,20241105,26.66,27.54,26.23,27.11,823800 VTMX,D,20241105,25.99,26.27,25.11,25.51,141400 VTN,D,20241105,11.14,11.23,11.14,11.22,63000 VTOL,D,20241105,33.3,34.69,33.24,34.58,120600 VTR,D,20241105,63.87,64.5,63.49,64.47,2603100 VTS,D,20241105,25.21,26.35,25.12,26.26,313100 VVI,D,20241105,38.45,40.04,38.45,39.48,169700 VVR,D,20241105,3.92,3.97,3.9144,3.95,779000 VVV,D,20241105,40.39,41.18,40.21,41.11,1003100 VVX,D,20241105,66,66,58.9,62.68,449400 VYX,D,20241105,13.08,13.495,13.05,13.32,1539300 VZ,D,20241105,41.01,41.27,40.83,41.26,12322700 VZIO,D,20241105,11.15,11.265,11.135,11.26,6149700 W,D,20241105,41.71,44.39,41.41,44.33,5699700 WAB,D,20241105,189.06,193,188.3,192.7,1212300 WAL,D,20241105,82.76,84.77,82.585,84.63,705300 WAL-A,D,20241105,20.29,20.67,20.29,20.64,5600 WAT,D,20241105,386.5,389.45,382.12,387.17,533000 WBS,D,20241105,50.36,51.09,50.31,50.85,547500 WBS-F,D,20241105,21.15,21.48,21.15,21.38,6100 WBS-G,D,20241105,24.66,24.97,24.66,24.97,7400 WBX,D,20241105,0.95,0.998,0.9201,0.98,622700 WCC,D,20241105,184.4,188.45,182.53,187.81,515700 WCC-A,D,20241105,26.08,26.11,26.05,26.11,47100 WCN,D,20241105,178.01,178.9,177.475,178.78,657100 WD,D,20241105,106.5,111.15,106.5,110.89,191400 WDH,D,20241105,1.12,1.1498,1.11,1.13,244900 WDI,D,20241105,15.08,15.1799,15,15.04,174900 WDS,D,20241105,15.8,15.865,15.695,15.85,926900 WEA,D,20241105,11.21,11.2199,11.09,11.13,26800 WEAV,D,20241105,12.88,13.24,12.74,13.19,647200 WEC,D,20241105,94.93,96.16,94.455,96.1,2268100 WEL,D,20241105,11.86,11.86,11.86,11.86,2100 WELL,D,20241105,133.7,135.17,133.05,135.12,2355700 WES,D,20241105,36.81,37.75,36.81,37.75,812700 WEX,D,20241105,171.89,174.8019,171.89,173.51,366400 WF,D,20241105,34.38,34.5599,34.38,34.54,42700 WFC,D,20241105,64,64.5,63.62,64.07,13447200 WFC-A,D,20241105,20.88,21.2799,20.88,21.26,40700 WFC-C,D,20241105,19.88,20.04,19.8,20.03,100200 WFC-D,D,20241105,19.68,19.91,19.5801,19.86,64800 WFC-L,D,20241105,1227,1232.5,1215.78,1226,13100 WFC-Y,D,20241105,24.99,25.13,24.9242,25.08,59300 WFC-Z,D,20241105,20.86,21.24,20.86,21.18,116700 WFG,D,20241105,92.35,93.9307,91.965,93.11,112600 WGO,D,20241105,56.01,58.33,56.01,58.19,523900 WH,D,20241105,88.62,89.59,88.015,89.2,696800 WHD,D,20241105,61.42,62.745,61.32,62.17,664600 WHG,D,20241105,14.34,14.7237,14.145,14.56,66200 WHR,D,20241105,104.7,107.04,104.13,106.35,865400 WIA,D,20241105,8.24,8.245,8.17,8.245,49300 WINN,D,20241105,25.87,26.08,25.87,26.03,44300 WIT,D,20241105,6.47,6.545,6.45,6.52,1508000 WIW,D,20241105,8.74,8.75,8.65,8.75,213800 WK,D,20241105,80.61,83,80.205,82.47,302700 WKC,D,20241105,26.43,26.84,26.25,26.75,527100 WLK,D,20241105,125.41,134.52,125.41,132.55,931800 WLKP,D,20241105,22.75,22.8277,22.4001,22.45,34700 WLTG,D,20241105,29.27,29.37,29.2614,29.37,1400 WLY,D,20241105,49.29,49.85,49.245,49.57,182000 WLYB,D,20241105,49.44,49.44,49.44,49.44,100 WM,D,20241105,214.45,216.28,213.345,215.88,950300 WMB,D,20241105,52.5,53.3,52.32,53.05,5662900 WMK,D,20241105,64.26,66.62,64.26,66.46,84100 WMS,D,20241105,150.78,155.355,150.345,155.25,240200 WMT,D,20241105,82.68,83.77,82.51,83.68,10612400 WNC,D,20241105,17.63,18.145,17.54,18.04,299500 WNS,D,20241105,47.53,48.56,47.53,48.34,295900 WOLF,D,20241105,12.91,13.29,12.74,12.87,5285900 WOR,D,20241105,38.52,39.31,38.52,39.31,217600 WOW,D,20241105,5.35,5.645,4.8,5.53,1209800 WPC,D,20241105,55.16,55.93,54.88,55.78,1418400 WPM,D,20241105,65.28,65.7,64.76,65.57,1037200 WPP,D,20241105,54.2,54.65,54.17,54.43,107400 WRB,D,20241105,57.55,58.23,57.49,58.21,994700 WRB-E,D,20241105,24.9,25.19,24.9,25.19,5700 WRB-F,D,20241105,22.71,24.2361,22.71,23.18,10200 WRB-G,D,20241105,19.3,19.67,19.3,19.67,4100 WRB-H,D,20241105,19.26,19.46,19.05,19.46,12100 WRBY,D,20241105,17.51,18.47,17.465,18.42,2603100 WS,D,20241105,38.18,39.46,38.18,39.37,126900 WSM,D,20241105,132.83,135.17,132.16,134.83,1411600 WSO,D,20241105,478.7,487.94,477.53,487.9,135800 WSR,D,20241105,13.91,14.12,13.82,14.1,233900 WST,D,20241105,313.5,331.82,313.5,323.47,633900 WT,D,20241105,10.26,10.41,10.1,10.24,1278200 WTI,D,20241105,2.14,2.25,2.135,2.25,1606800 WTM,D,20241105,1786.12,1788,1778.57,1778.57,10800 WTRG,D,20241105,39.29,40.16,38.71,40.12,1710200 WTS,D,20241105,194.48,200.32,194.48,199.87,119700 WTTR,D,20241105,10.55,11.15,10.485,11.13,1161600 WU,D,20241105,10.85,11,10.78,10.99,2702100 WWW,D,20241105,15.48,15.78,15.48,15.49,756100 WY,D,20241105,31.54,31.88,31.38,31.87,2459500 X,D,20241105,38.52,39.94,38.36,39.08,4320900 XFLT,D,20241105,6.89,6.91,6.87,6.91,433500 XHR,D,20241105,14.19,14.51,14.1,14.49,347100 XIN,D,20241105,4.02,4.12,3.9,4.073,33900 XOM,D,20241105,119.08,119.21,118.01,118.96,10436700 XPER,D,20241105,9.14,9.46,9.14,9.44,274200 XPEV,D,20241105,12.64,12.97,12.59,12.81,12307000 XPO,D,20241105,132.11,138.8,131.73,138.2,2147400 XPOF,D,20241105,12.44,12.625,11.37,11.91,744800 XPRO,D,20241105,12.77,12.91,12.7,12.87,1220100 XYF,D,20241105,6.54,6.84,6.44,6.84,21200 XYL,D,20241105,120.82,122.435,120.12,122.26,1085200 YALA,D,20241105,4.1,4.13,4.05,4.1,73900 YELP,D,20241105,34.35,34.83,34.1743,34.83,532000 YETI,D,20241105,36.2,37.28,35.88,37.25,1745200 YEXT,D,20241105,7.15,7.31,7.14,7.29,441100 YMM,D,20241105,9.01,9.11,8.875,8.99,5025800 YOU,D,20241105,34.97,36.77,34.885,36.73,2171200 YPF,D,20241105,26.64,27.5,26.5,27.49,2886900 YRD,D,20241105,5.95,6.27,5.94,6.18,131800 YSG,D,20241105,3.81,4,3.8,3.95,226600 YUM,D,20241105,133.2,136.95,133.1,134.72,3779600 YUMC,D,20241105,48.77,49.22,47.7,48.34,2995200 ZBH,D,20241105,107.79,109.01,107.47,108.92,1388200 ZEPP,D,20241105,3.07,3.2855,3.07,3.21,5800 ZETA,D,20241105,27.61,29.265,27.56,29.02,4720800 ZGN,D,20241105,7.62,7.68,7.55,7.57,752400 ZH,D,20241105,3.49,3.6,3.41,3.55,192600 ZIM,D,20241105,24.68,25.24,24.385,24.81,3480400 ZIP,D,20241105,9.03,9.36,9.03,9.35,295000 ZK,D,20241105,25.59,27.26,25.59,26.63,972500 ZKH,D,20241105,4,4.025,3.815,3.955,48500 ZTO,D,20241105,23.18,23.47,22.96,22.97,2089900 ZTR,D,20241105,5.87,5.93,5.8657,5.92,113600 ZTS,D,20241105,174.56,176.8,172.25,175.27,2453700 ZUO,D,20241105,9.9,9.915,9.89,9.9,2953400 ZVIA,D,20241105,1.08,1.15,1.0677,1.09,228700 ZWS,D,20241105,37.15,38.8,37.02,38.48,1309100