,,,,,,, A,D,20241106,143,143.07,137.04,137.78,2528900 AA,D,20241106,43,46.03,42.33,45.36,9643700 AAC.S,D,20241106,10.91,10.92,10.9,10.92,4500 AAC.T,D,20241106,0.1769,0.1769,0.1769,0.1769,100 AACT,D,20241106,10.87,10.88,10.855,10.87,628700 AAM,D,20241106,10.05,10.06,10.045,10.06,73600 AAM.U,D,20241106,10.05,10.07,10.05,10.07,10300 AAP,D,20241106,38.78,39.33,37.88,38.84,1971200 AAT,D,20241106,28.96,28.96,27.48,28.02,383600 AB,D,20241106,37.21,38.33,37.18,38.21,637600 ABBV,D,20241106,205.79,206.15,200.85,201.2,7194700 ABCB,D,20241106,68.62,71.96,68.62,71.14,1086900 ABEV,D,20241106,2.18,2.22,2.14,2.21,26797200 ABG,D,20241106,254.61,263.36,254.61,259.2,359600 ABM,D,20241106,56.68,57.48,56.06,57.19,514400 ABR,D,20241106,15.47,15.6,14.705,15.03,3355600 ABR-D,D,20241106,19.169,19.393,18.66,19.25,26500 ABR-E,D,20241106,19.69,19.69,19.0001,19.51,2600 ABR-F,D,20241106,20.67,20.8,20.2755,20.55,23900 ABT,D,20241106,121,121,115.5,116.8,5256100 AC,D,20241106,35.99,36.49,35.1853,36.49,1200 ACA,D,20241106,105.2,106.89,100.54,103.16,686500 ACCO,D,20241106,5.95,6.09,5.83,6.06,983600 ACEL,D,20241106,11.46,11.59,11.28,11.52,569400 ACH.W,D,20241106,0.38,0.385,0.35,0.355,20200 ACHR,D,20241106,3.33,3.38,3.14,3.21,16040300 ACI,D,20241106,19.1,19.175,18.79,18.85,5217500 ACM,D,20241106,113.8,115.74,112.73,114.12,1100900 ACN,D,20241106,355.9,357.23,353,356.13,3009700 ACP,D,20241106,6.49,6.5,6.45,6.46,468900 ACP-A,D,20241106,23.58,23.58,22.8732,23.4341,3000 ACR,D,20241106,16.04,16.93,16.04,16.13,92600 ACR-C,D,20241106,24.9,24.91,24.83,24.83,21300 ACR-D,D,20241106,23.0496,23.24,23.0496,23.24,700 ACRE,D,20241106,6.49,6.6,6.33,6.49,624900 ACV,D,20241106,21.24,21.45,21.2,21.38,42800 ADC,D,20241106,73.79,73.92,72.05,73.19,1980500 ADC-A,D,20241106,19.63,19.64,19.3902,19.56,11600 ADCT,D,20241106,3.17,3.3,3.04,3.2,809800 ADM,D,20241106,52.35,53.66,51.48,53.26,5034300 ADNT,D,20241106,20.5,20.75,19.3,19.74,2518100 ADT,D,20241106,7.5,7.63,7.36,7.63,9504400 ADX,D,20241106,22.23,22.3159,22.1109,22.3,245800 AEE,D,20241106,86.89,88.55,86.81,87.77,1799700 AEFC,D,20241106,21.98,22.05,21.5,21.75,33500 AEG,D,20241106,6.49,6.67,6.475,6.66,6909200 AEM,D,20241106,82.51,83.82,81,83.17,4320200 AEO,D,20241106,19.66,19.87,18.765,19.06,5817400 AER,D,20241106,98.1,99.02,95.77,99,1691500 AES,D,20241106,14.68,14.71,13.845,14.2,30290800 AESI,D,20241106,20.95,21.69,20.86,21.43,2448900 AEV.W,D,20241106,0.0535,0.0649,0.041,0.0649,7100 AEVA,D,20241106,4.32,4.42,4.05,4.31,644800 AFB,D,20241106,11.3,11.33,11.18,11.19,48400 AFG,D,20241106,132.71,134.1,130.5601,133.8,578200 AFGB,D,20241106,25,25,24.77,24.824,7600 AFGC,D,20241106,22.59,22.59,22.38,22.38,4100 AFGD,D,20241106,24.27,24.85,24.0901,24.56,7400 AFGE,D,20241106,19.98,20.11,19.6473,19.81,17800 AFL,D,20241106,109.69,109.86,106.92,108.56,2815800 AG,D,20241106,6.46,6.7516,6.37,6.56,14078400 AGCO,D,20241106,94.14,95.2,91.93,94.52,2087100 AGD,D,20241106,10.38,10.3999,10.25,10.29,130300 AGI,D,20241106,19.03,19.695,18.71,19.44,3968100 AGL,D,20241106,3.05,3.16,2.845,2.88,5464500 AGM,D,20241106,205.02,213.73,203.25,213.14,105800 AGM-D,D,20241106,24.1,24.1,23.96,24.09,2200 AGM-E,D,20241106,23.9,24,23.7982,23.8494,25600 AGM-F,D,20241106,22.49,22.49,21.9,22.12,8700 AGM-G,D,20241106,20.93,21.09,20.52,20.52,5000 AGM.A,D,20241106,159.97,164.1,159.96,164.1,1500 AGO,D,20241106,86.24,88.27,85.1,88.24,244300 AGR,D,20241106,35.56,35.68,35.55,35.58,568000 AGRO,D,20241106,11.36,11.6,11.35,11.59,427100 AGS,D,20241106,11.66,11.71,11.63,11.64,316300 AGX,D,20241106,152.87,157.96,150.61,157.84,386700 AHH,D,20241106,11.15,11.32,11.0391,11.25,816400 AHH-A,D,20241106,24.1,24.105,23.8703,23.9951,10600 AHL-C,D,20241106,26.53,26.6,26.4,26.42,9600 AHL-D,D,20241106,21.59,21.9299,21.53,21.65,26800 AHL-E,D,20241106,21.84,22.1818,21.78,22.05,88100 AHR,D,20241106,26.25,26.7199,24.2067,25.15,2825300 AHT,D,20241106,6.22,6.24,5.63,5.92,48700 AHT-D,D,20241106,16.45,16.6644,15.3738,15.9373,7100 AHT-F,D,20241106,14.92,15.56,14.92,15.56,400 AHT-G,D,20241106,15.54,15.54,15.03,15.03,1100 AHT-H,D,20241106,14.13,14.78,14.12,14.248,700 AI,D,20241106,27.49,28.53,27.3501,27.7,5510900 AIFD,D,20241106,28.62,28.835,28.5939,28.78,5700 AIG,D,20241106,78.78,79.29,75.31,77.02,7202800 AIN,D,20241106,76.38,80.63,76.38,80.13,428900 AIO,D,20241106,22.98,23.22,22.7701,22.81,133300 AIR,D,20241106,63.03,65.86,62.83,65.71,461700 AIT,D,20241106,259.65,269.05,255.86,268.64,650100 AIV,D,20241106,8.88,8.88,8.46,8.68,1295200 AIZ,D,20241106,196.84,207.235,194.875,206.37,692500 AIZN,D,20241106,22.63,22.77,22.52,22.6904,5000 AJG,D,20241106,292,293.88,284.56,290.68,1284300 AJX,D,20241106,3.08,3.08,3,3.02,154700 AKA,D,20241106,24.2,26.76,24.2,24.64,8600 AKO.A,D,20241106,13.45,13.62,13.41,13.41,3200 AKO.B,D,20241106,17.36,18.14,17.28,17.51,11500 AKR,D,20241106,25.32,25.58,24.49,25.08,2128500 AL,D,20241106,46.93,47.69,46.3,47.31,1168300 ALB,D,20241106,96,97.37,93.3,96.58,3228300 ALB-A,D,20241106,45.44,45.88,44.5,45.88,34800 ALC,D,20241106,92.08,92.29,90.4901,91.47,1114100 ALE,D,20241106,64.4,64.96,64.325,64.89,436000 ALEX,D,20241106,19.7,19.8783,19.3838,19.65,488200 ALG,D,20241106,197.31,200.085,194.93,196.89,122100 ALIT,D,20241106,7.32,7.56,7.29,7.53,7729100 ALK,D,20241106,49.66,51.905,49.525,51.62,3085400 ALL,D,20241106,195.19,195.19,186.94,188.79,2349400 ALL-B,D,20241106,26.18,26.23,26.1001,26.12,16200 ALL-H,D,20241106,22.78,22.99,22.66,22.72,105400 ALL-I,D,20241106,22,22,21.8,21.84,14300 ALL-J,D,20241106,27.63,27.8,27.42,27.59,53900 ALLE,D,20241106,142.07,142.775,137.1201,140.93,1587800 ALLY,D,20241106,36.86,37.87,36.04,37.87,6700900 ALSN,D,20241106,116.26,117.87,115.07,117.26,734400 ALT-A,D,20241106,25.55,25.9,25.55,25.6,1600 ALTG,D,20241106,6.96,7.54,6.83,7.54,863400 ALTM,D,20241106,5.44,5.47,5.3407,5.44,17864000 ALU.W,D,20241106,0.06,0.0999,0.06,0.091,2100 ALUR,D,20241106,0.7,0.7474,0.7,0.7402,137200 ALV,D,20241106,97.48,98.17,94.15,94.96,1196400 ALX,D,20241106,236.38,238.23,230,232.26,24800 AM,D,20241106,14.89,15.255,14.8,15.18,3840300 AMBC,D,20241106,11.93,11.97,11.56,11.64,681600 AMBP,D,20241106,3.79,3.83,3.67,3.69,2784700 AMC,D,20241106,4.49,4.8,4.43,4.58,24378900 AMCR,D,20241106,10.47,10.47,10.185,10.2,10294200 AME,D,20241106,188.69,192.195,187.465,190.32,2384000 AMG,D,20241106,187.13,189.895,184.88,186.2,351600 AMH,D,20241106,36.09,36.68,35.605,36.37,3217600 AMH-G,D,20241106,24.54,24.77,24.54,24.755,3100 AMH-H,D,20241106,25,25.35,25,25.1002,1200 AMN,D,20241106,41,42.41,40.01,41.2,715800 AMP,D,20241106,553.79,569.47,545.2,567.43,798300 AMP.V,D,20241106,0.17,0.17,0.1606,0.1606,3700 AMPS,D,20241106,3.3,3.55,2.95,3.17,1850800 AMPX,D,20241106,1.34,1.34,1.22,1.26,1438500 AMPY,D,20241106,7.06,7.2336,6.9011,7.18,589500 AMR,D,20241106,235.95,242.23,223.01,241.92,351800 AMRC,D,20241106,33.25,33.35,29.01,32.15,902600 AMT,D,20241106,200.8,203.15,194.42,197.47,8133500 AMTB,D,20241106,23.1,24.415,23.1,24.17,692300 AMTD,D,20241106,1.23,1.28,1.22,1.27,25900 AMTM,D,20241106,31.29,31.75,30.3,31,1331000 AMWL,D,20241106,9.23,9.23,8.81,8.91,33500 AMX,D,20241106,15.56,16.14,15.17,16.04,2664200 AN,D,20241106,167.39,170.22,166.8,168.99,966300 ANET,D,20241106,419.98,424.01,413.17,423.12,1836400 ANF,D,20241106,144.97,145.74,134.03,135.3,1645700 ANG-A,D,20241106,25.16,25.25,25.16,25.23,83700 ANG-B,D,20241106,24.93,25.45,24.93,25.45,7600 ANRO,D,20241106,3.87,4.01,3.73,3.95,688500 ANVS,D,20241106,8.51,8.69,8.12,8.58,188400 AOD,D,20241106,8.88,8.89,8.795,8.84,396300 AOMN,D,20241106,25.18,25.18,24.92,25.03,6800 AOMR,D,20241106,9.04,9.612,9.04,9.55,288400 AON,D,20241106,386.51,388.73,375.01,381.28,1677200 AORT,D,20241106,29.02,29.91,28.35,29.44,484100 AOS,D,20241106,77,77.92,75.47,76.21,1422200 AP,D,20241106,1.85,2.03,1.8499,1.89,134000 APAM,D,20241106,48.07,49.3,47.83,48.99,1056300 APD,D,20241106,311.54,311.54,301.82,306.73,1871400 APG,D,20241106,36.5,37.21,35.53,36.98,2608300 APH,D,20241106,72.36,72.36,70.79,72.17,11720600 APLE,D,20241106,15.39,15.83,15.3,15.74,4418000 APO,D,20241106,160.26,166.72,160.26,163.67,8677000 APO-A,D,20241106,83.03,87.32,83.03,86.22,196300 APOS,D,20241106,27.25,27.35,27.07,27.22,19000 APTV,D,20241106,55.89,55.91,52.81,53.83,6886400 AQN,D,20241106,4.73,4.81,4.67,4.8,10926600 AQNB,D,20241106,25.6,25.7488,25.6,25.68,8800 AR,D,20241106,28.03,28.92,27.52,28.65,4757600 ARC,D,20241106,3.39,3.39,3.37,3.37,43900 ARCH,D,20241106,157.07,168.6746,153.63,166.24,946000 ARCO,D,20241106,8.5,8.75,8.205,8.69,1471500 ARDC,D,20241106,15.1,15.1,14.8701,14.95,93800 ARDT,D,20241106,16.47,17,15.8201,16.27,563400 ARE,D,20241106,114.5,116.52,110.7,113.04,1228700 ARE-B,D,20241106,54.88,55.3962,54.02,54.74,1323100 ARES,D,20241106,167.81,175.74,167.81,172.5,2848400 ARG-A,D,20241106,25.05,25.19,24.9301,25,36300 ARGD,D,20241106,22.21,22.2645,22,22.1483,3700 ARI,D,20241106,9.16,9.31,8.805,9.11,1894600 ARIS,D,20241106,21.16,22.36,20.98,22.17,1167700 ARL,D,20241106,14.75,15.85,14.75,15.24,11700 ARLO,D,20241106,11.88,12.2,11.59,11.77,1526900 ARMK,D,20241106,39.91,39.91,38.71,39.3,1926200 AROC,D,20241106,21.47,23.08,21.03,22.84,2749600 ARR,D,20241106,18.85,18.85,18.12,18.73,2512400 ARR-C,D,20241106,23.02,23.02,22.7,22.7871,25300 ARW,D,20241106,123.6,123.6,120.84,122.9,538200 AS,D,20241106,18.15,18.61,17.84,18.05,2110700 ASA,D,20241106,21.02,21.56,21.02,21.25,99100 ASAI,D,20241106,6.48,6.985,6.48,6.81,468800 ASAN,D,20241106,13.63,14.055,13.5861,13.87,2787400 ASB,D,20241106,25.67,28.175,25.67,28.14,5195700 ASB-E,D,20241106,22.79,22.79,22.51,22.7,4200 ASB-F,D,20241106,21.11,21.245,20.76,21.23,14800 ASBA,D,20241106,24.75,24.8,24.63,24.73,10400 ASC,D,20241106,13.5,13.71,13.05,13.21,1384200 ASG,D,20241106,5.84,5.8445,5.77,5.83,246200 ASGI,D,20241106,19.67,19.68,19.06,19.07,288300 ASGN,D,20241106,98.52,101.66,97.83,100.79,583700 ASH,D,20241106,88.89,88.89,86.33,87.38,637000 ASIX,D,20241106,31.03,32,30.43,31.71,223000 ASPN,D,20241106,18.29,18.4,16.26,16.86,6776400 ASR,D,20241106,266.52,266.52,248.88,264.88,54400 ASX,D,20241106,9.53,9.74,9.525,9.72,8285900 ATC-D,D,20241106,25.158,25.163,24.94,24.9996,15800 ATC-H,D,20241106,24.99,25.09,24.83,24.94,20400 ATEN,D,20241106,15,15.42,15,15.24,820800 ATGE,D,20241106,84.5,88.99,84.5,88.98,626800 ATH-A,D,20241106,25.25,25.5644,25.25,25.42,16300 ATH-B,D,20241106,22.97,23.12,22.85,22.92,12600 ATH-C,D,20241106,25.2,25.32,25.19,25.25,479800 ATH-D,D,20241106,19.89,20.0699,19.72,20.005,20600 ATH-E,D,20241106,26.91,27.08,26.7749,27.075,26700 ATHM,D,20241106,27.24,28.95,27.04,28.02,564500 ATHS,D,20241106,25.69,25.69,25.55,25.58,40900 ATI,D,20241106,57.1,58.14,54.905,58.11,3331100 ATIP,D,20241106,3.21,3.21,2.79,3.05,95600 ATKR,D,20241106,95.98,104.94,95.53,104.45,1874800 ATMU,D,20241106,41.74,42.96,40.36,41.52,1251200 ATO,D,20241106,138.95,139.94,136.65,138.88,1132400 ATR,D,20241106,175.15,175.15,172.14,173.16,264100 ATS,D,20241106,27.72,29.59,27.33,29.26,517100 ATUS,D,20241106,2.6,2.79,2.54,2.6,6110000 AU,D,20241106,25.52,26.45,25.375,26.25,2635700 AUB,D,20241106,41.71,43.15,40.99,43.14,2895400 AUB-A,D,20241106,24.5,25.2,24.5,25.07,109400 AUNA,D,20241106,6.7,6.714,6.57,6.68,18300 AVA,D,20241106,36.78,37.68,36.47,37.42,873200 AVAL,D,20241106,2.02,2.02,1.99,2.02,28100 AVB,D,20241106,231.02,231.02,223.04,224.93,854800 AVD,D,20241106,5.64,5.71,5.5241,5.59,393900 AVK,D,20241106,11.34,11.49,11.33,11.46,220300 AVNS,D,20241106,20.49,21.07,20.1063,20.95,366700 AVNT,D,20241106,53.87,54.68,50.455,50.94,998900 AVTR,D,20241106,23.3,23.705,22.55,22.97,5442100 AVY,D,20241106,209.83,209.83,203.42,204.12,1078800 AWF,D,20241106,10.98,11,10.89,10.99,364000 AWI,D,20241106,151.08,154.2,149.4408,153.61,345400 AWK,D,20241106,133.74,135.61,131.515,133.58,2141100 AWP,D,20241106,4.31,4.3296,4.18,4.22,485100 AWR,D,20241106,84.48,86.86,84.37,85.63,365600 AX,D,20241106,73.92,82.95,73.92,81.55,2144500 AXL,D,20241106,6.25,6.39,6.11,6.2,1958700 AXP,D,20241106,288,296.83,286.81,295.16,5380800 AXR,D,20241106,31.04,32.045,30.69,31.7,10500 AXS,D,20241106,84.79,84.84,82.9,83.53,402100 AXS-E,D,20241106,22.35,22.46,22.275,22.37,22600 AXTA,D,20241106,39.47,40.1,39.13,39.5,2056400 AYI,D,20241106,328.3,331.895,317.52,320.41,500600 AZEK,D,20241106,46.72,46.72,44.01,45.45,1657700 AZO,D,20241106,3123.03,3232.94,3123.03,3196.38,215700 AZUL,D,20241106,2.69,2.85,2.64,2.85,1411200 AZZ,D,20241106,85.35,87.06,83.82,84.6,447100 B,D,20241106,46.81,47.4,46.56,46.6,1640500 BA,D,20241106,152.3,153.2,144.13,147.16,28069200 BABA,D,20241106,95.8,97.32,94.76,96.73,18162800 BAC,D,20241106,44.8,45.55,44,45.41,110086700 BAC-B,D,20241106,25.08,25.14,25.0475,25.1,54900 BAC-E,D,20241106,24.5,24.656,24.44,24.6,12200 BAC-K,D,20241106,24.98,25.13,24.94,25.07,82200 BAC-L,D,20241106,1230,1230,1218,1221,25100 BAC-M,D,20241106,24.18,24.22,23.93,24.05,80900 BAC-N,D,20241106,22.59,22.59,22.4,22.45,109200 BAC-O,D,20241106,20.01,20.01,19.7,19.7,76500 BAC-P,D,20241106,18.95,19,18.72,18.74,67300 BAC-Q,D,20241106,19.3,19.33,19.04,19.1,201000 BAC-S,D,20241106,21.8,21.86,21.53,21.61,79800 BAH,D,20241106,190.47,190.59,179.91,179.96,2456600 BAK,D,20241106,6.05,6.2,5.95,6.11,519400 BALL,D,20241106,61.73,61.735,59.688,60.27,2072100 BALY,D,20241106,17.65,17.76,17.565,17.62,687700 BAM,D,20241106,57.18,57.3,55.66,56.96,1729200 BAN-F,D,20241106,24.46,24.5731,24.2722,24.39,120300 BANC,D,20241106,16.5,16.92,16.41,16.78,7749700 BAP,D,20241106,185.89,186.245,180.87,183.47,307000 BAR.W,D,20241106,0.075,0.0798,0.075,0.0798,5600 BARK,D,20241106,1.51,1.52,1.445,1.51,648600 BAX,D,20241106,36.78,36.82,35.685,36.11,3696500 BB,D,20241106,2.31,2.32,2.24,2.29,8260900 BBA.W,D,20241106,0.17,0.1809,0.13,0.175,53600 BBAI,D,20241106,1.63,1.67,1.51,1.59,8098300 BBAR,D,20241106,14.26,15.33,13.9501,15.29,2302100 BBD,D,20241106,2.33,2.44,2.32,2.41,44371200 BBDC,D,20241106,9.77,9.805,9.6,9.78,381800 BBDO,D,20241106,2.15,2.15,2.08,2.15,12500 BBN,D,20241106,16.65,16.69,16.48,16.55,304600 BBU,D,20241106,23.74,24.6599,23.74,24.19,14000 BBUC,D,20241106,25.5,27,25.4393,26.41,158400 BBVA,D,20241106,9.63,9.69,9.54,9.65,4122500 BBW,D,20241106,39.64,40.125,38,38.31,399700 BBWI,D,20241106,31.54,32.39,31.04,31.75,8226100 BBY,D,20241106,88.87,90,85.81,89.4,4943100 BC,D,20241106,84.79,86.7,82.71,85.95,1120800 BC-A,D,20241106,24.59,24.715,24.4401,24.6,5300 BC-B,D,20241106,24.95,24.95,24.8,24.8,2700 BC-C,D,20241106,24.64,24.72,24.44,24.55,15300 BCAT,D,20241106,16.15,16.22,16.03,16.14,331300 BCC,D,20241106,142.8,146.58,137.88,141.76,440600 BCE,D,20241106,28.74,28.8,28.26,28.74,6733100 BCH,D,20241106,23.06,23.63,22.7041,23.61,123800 BCO,D,20241106,98.35,103.335,94.63,102.68,1206200 BCS,D,20241106,13.1,13.5,13.06,13.49,14337200 BCSF,D,20241106,16.93,17.01,16.43,16.84,183000 BCX,D,20241106,9.5,9.6155,9.47,9.59,337600 BDC,D,20241106,125,131.82,123.88,131.43,489500 BDJ,D,20241106,8.85,8.875,8.8,8.85,709100 BDN,D,20241106,5.42,5.5467,5.3,5.46,2591700 BDX,D,20241106,244.33,244.33,236,240.06,2226200 BE,D,20241106,10.99,11.21,10.42,10.97,12236000 BEDU,D,20241106,1.83,1.9,1.83,1.9,300 BEKE,D,20241106,22.09,22.62,21.71,22.49,7702000 BEN,D,20241106,21.75,22,21.37,21.53,5473500 BEP,D,20241106,25.58,25.75,24.3,25.21,1373600 BEP-A,D,20241106,20.29,20.5,20.25,20.32,17500 BEPC,D,20241106,30.45,30.69,28.68,29.55,1854900 BEPH,D,20241106,17.7,17.7,17.39,17.465,7700 BEPI,D,20241106,17.92,18.3,17.92,18.0035,11700 BEPJ,D,20241106,25.88,26.08,25.88,25.89,7900 BERY,D,20241106,67.31,67.54,65.8,67.01,1844900 BEST,D,20241106,2.7,2.7099,2.7,2.7,6100 BF.A,D,20241106,44.12,44.12,40.29,40.87,190400 BF.B,D,20241106,43.56,43.68,40.93,41.65,4131700 BFAM,D,20241106,117.68,121.44,115.57,116.39,1545800 BFH,D,20241106,59.17,63.01,59,62.77,2725800 BFK,D,20241106,10.22,10.22,10.1,10.12,192300 BFL.W,D,20241106,0.1063,0.11,0.09,0.1025,229900 BFLY,D,20241106,2.49,2.75,2.4,2.57,7348000 BFS,D,20241106,40.79,41.38,40.04,40.94,96400 BFS-D,D,20241106,22.848,22.848,22.59,22.63,43600 BFS-E,D,20241106,22.88,23.085,22.76,22.835,6000 BFZ,D,20241106,11.64,11.64,11.57,11.62,145600 BG,D,20241106,86.07,86.48,84.43,85.76,2540300 BGB,D,20241106,12.24,12.27,12.21,12.24,127200 BGH,D,20241106,15.5,15.5,15.3001,15.42,80900 BGR,D,20241106,13.28,13.64,13.195,13.57,204900 BGS,D,20241106,8.1,8.4,7.02,7.07,6247600 BGSF,D,20241106,7.74,7.8,7.6,7.7,4400 BGT,D,20241106,13.29,13.32,12.92,13.02,160700 BGX,D,20241106,12.67,12.7554,12.66,12.68,48300 BGY,D,20241106,5.63,5.68,5.44,5.44,723800 BH,D,20241106,173,180.99,173,179.97,14200 BH.A,D,20241106,879.95,879.95,862.845,879.95,200 BHC,D,20241106,9.81,9.82,9.49,9.5,2988500 BHE,D,20241106,50.33,52.07,49.702,51.41,433100 BHK,D,20241106,11.53,11.5499,11.43,11.46,135500 BHLB,D,20241106,29.74,31.575,29.705,31.19,832800 BHP,D,20241106,55.01,56.015,54.81,55.94,3068100 BHR,D,20241106,2.9,2.965,2.85,2.95,357100 BHR-B,D,20241106,14.5,14.94,14.02,14.94,4500 BHR-D,D,20241106,20.4794,20.6,20.425,20.4365,3200 BHV,D,20241106,10.95,10.99,10.9145,10.99,5800 BHVN,D,20241106,53.02,54.98,52.465,53.74,980300 BIGZ,D,20241106,7.65,7.69,7.565,7.67,737900 BILL,D,20241106,61.53,64.75,61.0654,64.72,3076700 BIO,D,20241106,377.45,387.99,359.61,372.93,215300 BIP,D,20241106,34.47,34.9346,34.11,34.67,422800 BIP-A,D,20241106,20.37,20.62,20.27,20.56,2500 BIP-B,D,20241106,20.1,20.1,19.89,19.93,2900 BIPC,D,20241106,42.54,43.25,41.81,42.97,787400 BIPH,D,20241106,19.89,20.01,19.6085,19.7201,10400 BIPI,D,20241106,19.03,19.33,19.0113,19.33,6700 BIPJ,D,20241106,25.34,25.54,25.33,25.38,8000 BIRK,D,20241106,47.34,47.58,45.05,46.4,1265800 BIT,D,20241106,14.88,14.92,14.8,14.92,169900 BJ,D,20241106,90,90.29,86.46,89.22,1562900 BK,D,20241106,80.22,80.29,77.78,78.2,6241300 BKD,D,20241106,6.59,6.65,6.365,6.46,2005700 BKE,D,20241106,45.36,46.095,44.96,45.43,461000 BKH,D,20241106,59.66,60.66,58.78,60.36,939500 BKK.W,D,20241106,0.0926,0.0926,0.0926,0.0926,800 BKKT,D,20241106,10.2,11.1696,9.92,10.55,228200 BKN,D,20241106,12.25,12.25,12.1521,12.17,40300 BKS.W,D,20241106,0.034,0.0349,0.032,0.0349,4100 BKSY,D,20241106,7.45,7.62,7.18,7.57,1048000 BKT,D,20241106,11.88,11.88,11.77,11.82,37000 BKU,D,20241106,38.54,40.44,38.275,40.43,2644200 BKV,D,20241106,18.29,19.078,18.29,18.82,374600 BLCO,D,20241106,20.26,20.26,19.61,19.83,308100 BLD,D,20241106,375.33,380.24,351.71,371.17,603200 BLDR,D,20241106,173.21,177.92,168.38,176.78,3332500 BLE,D,20241106,10.79,10.79,10.65,10.68,205200 BLK,D,20241106,1046.26,1057.51,1000,1029.82,1266800 BLND,D,20241106,3.85,3.945,3.7506,3.86,3417400 BLW,D,20241106,14.37,14.37,14.27,14.3,122300 BLX,D,20241106,34.11,34.46,33.3901,34.28,267800 BMA,D,20241106,76.21,83.69,76.21,82.17,487100 BME,D,20241106,40.86,40.88,40.09,40.38,25700 BMEZ,D,20241106,15.87,15.92,15.66,15.828,239300 BMI,D,20241106,219.36,225.14,217.34,223.66,316200 BML-G,D,20241106,23.09,23.2276,22.86,22.86,13300 BML-H,D,20241106,23.29,23.34,22.7449,22.98,49800 BML-J,D,20241106,24.1,24.16,23.9,24.09,6400 BML-L,D,20241106,24.35,24.35,24.19,24.29,30400 BMN,D,20241106,25,25.066,24.75,25.02,9100 BMO,D,20241106,92.63,93.27,91.4,93.17,794700 BMY,D,20241106,56.34,56.8,55.135,55.28,11775900 BN,D,20241106,57.11,57.42,56,56.98,3067400 BNED,D,20241106,9.42,9.8189,9.07,9.57,194400 BNH,D,20241106,18.59,18.6,18.2775,18.429,7600 BNJ,D,20241106,17.85,17.85,17.2601,17.42,7600 BNL,D,20241106,18.1,18.22,17.55,17.7,2163600 BNS,D,20241106,53.16,53.58,52.73,53.24,1731000 BNT,D,20241106,56.97,57.06,54.98,57.06,25600 BNY,D,20241106,10.54,10.5531,10.4762,10.49,95100 BOC,D,20241106,15.8,16.2,15.5,15.89,195600 BODI,D,20241106,6.37,6.4863,5.44,6.02,40200 BOE,D,20241106,11.18,11.18,11.1,11.1,153400 BOH,D,20241106,78.36,81.39,76.74,80.01,865500 BOH-A,D,20241106,17.13,17.3549,17.07,17.27,8900 BOH-B,D,20241106,26.62,26.98,26.61,26.61,9900 BOND,D,20241106,90.8,91.23,90.62,91,392300 BOOT,D,20241106,134.08,136.17,126.29,127.21,1407600 BORR,D,20241106,4.26,4.43,4.24,4.41,5683100 BOW,D,20241106,30.75,32.41,30.62,31.2,277200 BOWL,D,20241106,11.7,12.09,11.56,11.75,716000 BOX,D,20241106,33.41,33.82,33.03,33.55,2097100 BP,D,20241106,29.7,30.25,29.575,30.16,10517100 BPT,D,20241106,1.1,1.1492,1.07,1.12,270600 BR,D,20241106,225.18,225.29,216.31,219.46,753700 BRBR,D,20241106,69.01,69.115,67.45,68.1,535900 BRC,D,20241106,74.03,76.07,74.03,76.02,252100 BRCC,D,20241106,3.35,3.48,3.04,3.2,1702900 BRDG,D,20241106,11.27,11.69,10.965,11.22,347600 BRFS,D,20241106,4.44,4.635,4.42,4.6,3582600 BRK.A,D,20241106,688739.1,703418.9,685516.2,703000,2800 BRK.B,D,20241106,461,469.26,459.4801,468.9,6906800 BRO,D,20241106,114.08,114.08,107.53,110.81,1725300 BROS,D,20241106,34.5,35.4,33.8,34.94,5989100 BRSP,D,20241106,6,6.22,5.905,6.16,1345900 BRT,D,20241106,17.5,18.03,17.1436,17.99,80000 BRW,D,20241106,7.51,7.5599,7.4826,7.51,198600 BRX,D,20241106,28.8,28.8825,27.935,28.33,4775000 BSAC,D,20241106,19.42,19.93,19.04,19.74,429700 BSBR,D,20241106,4.66,4.79,4.62,4.79,126600 BSIG,D,20241106,29.62,30.3511,29.3,29.9,400800 BSL,D,20241106,14.3,14.3,14.1583,14.18,28000 BSM,D,20241106,15,15.21,14.8,15.12,887900 BST,D,20241106,36.82,36.9517,36.4,36.76,101500 BSTZ,D,20241106,20.71,20.98,20.62,20.94,287200 BSX,D,20241106,88,88.02,85.03,86.44,6203900 BTA,D,20241106,10.3,10.36,10.22,10.33,128100 BTCM,D,20241106,3.15,3.15,2.86,3.02,166700 BTE,D,20241106,3.06,3.18,3.06,3.16,20852600 BTI,D,20241106,35.97,36,35.2007,35.64,5144300 BTO,D,20241106,35.88,37.47,35.88,37.18,168400 BTT,D,20241106,21.15,21.17,21.1,21.1,126800 BTU,D,20241106,28.99,29.94,28.4401,29.8,5210900 BTZ,D,20241106,10.79,10.84,10.72,10.81,403900 BUD,D,20241106,57.09,57.28,56.43,57.27,3459900 BUI,D,20241106,23.57,23.6199,22.9,22.94,145200 BUR,D,20241106,14.14,14.72,13.95,14.61,1551200 BURL,D,20241106,261.74,265.8,247.325,252.55,1245200 BUXX,D,20241106,20.28,20.33,20.2604,20.3,243500 BV,D,20241106,17.57,18.27,17.57,18.24,675700 BVN,D,20241106,12.14,12.54,12.07,12.22,1504600 BW,D,20241106,2.48,2.6,2.32,2.51,1861800 BW-A,D,20241106,13.8,14.2927,13.58,13.9505,11100 BWA,D,20241106,35.19,35.47,34.07,34.85,2437700 BWG,D,20241106,8.59,8.61,8.4862,8.56,189100 BWLP,D,20241106,12.39,12.7,12.36,12.64,329300 BWMX,D,20241106,12.58,13.09,12.095,12.81,30200 BWNB,D,20241106,21.9,22.14,21.9,22.09,5600 BWSN,D,20241106,23.52,24.09,23.52,23.85,3700 BWXT,D,20241106,123.01,123.425,115.88,118.33,1240300 BX,D,20241106,175.04,178.3,172.58,176.38,6852100 BXC,D,20241106,120,126.55,119.91,122.69,88800 BXMT,D,20241106,18.75,18.92,18.33,18.57,2011900 BXMX,D,20241106,13.8,13.8207,13.75,13.77,89900 BXP,D,20241106,82.84,83.95,78.27,80.95,2451600 BXSL,D,20241106,31.15,31.37,30.9094,31.27,1171400 BY,D,20241106,29.15,31.81,28.97,31.68,841700 BYD,D,20241106,71.67,73.35,70.89,71.61,1308700 BYM,D,20241106,11.38,11.42,11.27,11.32,78700 BYON,D,20241106,6.5,6.56,6.13,6.34,3625300 BZH,D,20241106,31.87,32.63,30.93,32.6,491500 C,D,20241106,68.4,70.09,68.29,69.03,41957700 C-N,D,20241106,30.36,30.4999,30.3,30.4,44800 CAAP,D,20241106,19.37,19.95,18.9708,19.09,251900 CABO,D,20241106,385,419.1,385,417.45,219600 CACI,D,20241106,588.26,588.26,563.94,564.25,215300 CAD-A,D,20241106,21.5,21.79,21.5,21.52,5400 CADE,D,20241106,35.48,38.77,35.01,38.57,4459300 CAE,D,20241106,18.95,19.21,18.63,18.88,445500 CAF,D,20241106,13.37,13.37,13.075,13.12,63000 CAG,D,20241106,29.43,29.46,28.83,28.9,5172700 CAH,D,20241106,116.1,116.54,113.65,115.58,2006700 CAL,D,20241106,30.26,31.08,29.99,30.15,700100 CALX,D,20241106,37.77,38.07,33.94,34.53,1172500 CANG,D,20241106,2.82,2.898,2.5,2.79,304900 CAPL,D,20241106,20.95,21.01,20.6,20.9,30900 CARR,D,20241106,74.24,75.48,72.42,75.38,7187900 CARS,D,20241106,16.75,16.89,16.41,16.81,1925800 CAT,D,20241106,405.17,418.3041,404.01,416.88,4720000 CATO,D,20241106,6.55,6.6179,6.3,6.34,57000 CAVA,D,20241106,135.63,139,133.4,139,2017200 CB,D,20241106,288.44,289.43,276,280.01,2262200 CBL,D,20241106,28,28.36,27.38,27.72,187500 CBNA,D,20241106,24.02,24.02,22.58,22.7,90600 CBRE,D,20241106,136.5,136.92,127.914,129.4,2593300 CBT,D,20241106,115.01,117.37,114.2301,117,765100 CBU,D,20241106,66.7,71.49,66.57,70.79,829600 CBZ,D,20241106,75.45,78.01,75.45,77.89,558700 CC,D,20241106,20.58,20.92,20.11,20.72,3020200 CCI,D,20241106,106.14,107.02,102.07,103.47,3666300 CCIA,D,20241106,25.865,25.9,25.865,25.8775,2500 CCIF,D,20241106,8.22,8.25,8.1285,8.19,128200 CCJ,D,20241106,52.6,52.6,50.78,51.21,5921400 CCK,D,20241106,96.73,96.79,92.27,94,1060300 CCL,D,20241106,23.63,24.34,23.51,24.23,48010900 CCM,D,20241106,7.89,7.89,5.51,5.89,27100 CCO,D,20241106,1.58,1.65,1.52,1.63,6547100 CCRD,D,20241106,16.47,16.89,16.0401,16.53,28000 CCS,D,20241106,91.59,92.29,87.6892,89.51,556200 CCU,D,20241106,10.82,11.1,10.79,11,170400 CCZ,D,20241106,61.43,62,60.64,61,6900 CDE,D,20241106,5.64,5.97,5.49,5.91,15613700 CDLR,D,20241106,25.09,25.135,24.8,24.92,114000 CDP,D,20241106,33.62,34.22,32.485,32.66,1338300 CDR-C,D,20241106,14.21,14.5,14.21,14.2599,2600 CDRE,D,20241106,37.38,39.17,36.9,37.15,293700 CE,D,20241106,93,93.295,91.41,92.44,4808600 CEE,D,20241106,11.15,11.745,11.15,11.39,141400 CEIX,D,20241106,119.4,128.07,116.95,127.08,1473800 CEPU,D,20241106,11.8,12.17,11.665,11.9,530800 CF,D,20241106,86.15,86.54,82.4701,83.08,3272600 CFG,D,20241106,45.08,48.35,44.76,48.31,11578700 CFG-E,D,20241106,21.55,21.69,21.46,21.52,23900 CFG-H,D,20241106,27.26,27.4798,27.1497,27.34,36900 CFR,D,20241106,137.18,144.19,136.59,143.66,1234900 CFR-B,D,20241106,20.01,20.12,19.7601,19.7601,3400 CGA,D,20241106,1.77,1.91,1.77,1.8,4400 CGAU,D,20241106,6.08,6.28,5.945,6.2,1296100 CGV,D,20241106,13.17,13.21,13.12,13.195,73400 CHCT,D,20241106,19.82,19.85,18.79,18.85,373000 CHD,D,20241106,105.38,106.19,102.65,103.21,3047800 CHE,D,20241106,549.17,555.85,538.26,549.99,154500 CHGG,D,20241106,1.87,1.92,1.705,1.76,3864800 CHH,D,20241106,148.08,148.56,142.86,144.48,696200 CHM-A,D,20241106,24.1722,24.4,24.1722,24.36,6500 CHM-B,D,20241106,24.9002,25,24.9002,24.96,4200 CHMI,D,20241106,3.3,3.3,3.21,3.26,310400 CHN,D,20241106,12.52,12.835,12.5,12.6,21800 CHPT,D,20241106,1.25,1.34,1.21,1.22,24926000 CHT,D,20241106,38.11,38.265,37.22,37.24,89800 CHWY,D,20241106,29.65,29.8,29.03,29.75,5480500 CI,D,20241106,324.84,326.04,308.58,315.22,2655200 CIA,D,20241106,5.03,5.29,4.96,5.12,86700 CIB,D,20241106,32.25,32.405,31.64,32.26,133000 CICB,D,20241106,25.47,25.47,25.355,25.355,4800 CIEN,D,20241106,67.84,68.86,67.07,68.5,1821900 CIF,D,20241106,1.74,1.7587,1.74,1.75,40700 CIG,D,20241106,1.94,2,1.9201,2,1941100 CIG.C,D,20241106,2.49,2.5599,2.4899,2.52,3700 CII,D,20241106,19.78,19.8879,19.69,19.72,101500 CIM,D,20241106,15.22,15.4253,14.2802,14.94,1061200 CIM-A,D,20241106,23.9,23.9501,23.62,23.62,4300 CIM-B,D,20241106,25.4,25.43,25.25,25.28,31300 CIM-C,D,20241106,23.24,23.44,23.24,23.44,30400 CIM-D,D,20241106,24.9,25.0891,24.8286,24.9475,37200 CIMN,D,20241106,25.25,25.25,25.15,25.15,5900 CIMO,D,20241106,25.45,25.655,25.32,25.5,38100 CINT,D,20241106,6.74,6.91,6.705,6.91,29400 CIO,D,20241106,5.66,5.66,5.38,5.49,308400 CIO-A,D,20241106,17.4,17.565,17.4,17.49,30000 CION,D,20241106,11.87,11.92,11.74,11.87,222100 CIVI,D,20241106,52.1,54.21,51.72,53.93,1455400 CL,D,20241106,94.66,94.66,90.04,90.22,8777500 CLB,D,20241106,20.42,21.83,20.42,21.61,543300 CLB.W,D,20241106,0.35,0.3799,0.344,0.35,17300 CLBR,D,20241106,10.28,10.3048,10.27,10.29,89600 CLCO,D,20241106,9.85,10.44,9.84,10.32,329800 CLD-A,D,20241106,23.3,23.3,23.05,23.05,1400 CLDT,D,20241106,8.3,8.5,8.18,8.41,984000 CLF,D,20241106,13.2,14.335,13.075,13.94,41247600 CLH,D,20241106,251.82,260.99,251.13,259.67,796900 CLPR,D,20241106,5.92,6.1,5.65,6.06,224000 CLS,D,20241106,78.96,81.07,77.775,81,3327200 CLVT,D,20241106,5.25,5.43,4.57,4.8,27338200 CLW,D,20241106,29.52,30.04,28.06,29.04,670500 CLX,D,20241106,165.13,166.62,162.495,162.7,1731100 CM,D,20241106,64.02,64.02,62.73,63.5,1072600 CMA,D,20241106,68.2,70.38,68.2,70.31,4543700 CMBT,D,20241106,13.22,13.4,13.149,13.32,115800 CMC,D,20241106,58.97,62.94,58.16,62.81,2043300 CMCM,D,20241106,4.44,4.71,4.3501,4.56,32300 CMG,D,20241106,57.7,58.26,57.19,57.69,10743700 CMI,D,20241106,365.23,370.21,352.89,356.01,1155900 CMP,D,20241106,13.52,13.75,13.11,13.52,620000 CMR-B,D,20241106,25.5,25.52,25.5,25.52,1100 CMR-C,D,20241106,26.47,26.47,26.08,26.1606,3300 CMR-D,D,20241106,26.5,26.8715,26.45,26.54,2400 CMRE,D,20241106,14.09,14.48,13.98,14.42,576700 CMS,D,20241106,69.01,69.1,67.56,67.86,2929700 CMS-B,D,20241106,82.89,83.28,80.7949,81.42,400 CMS-C,D,20241106,19.63,19.97,19.45,19.52,14900 CMSA,D,20241106,24.83,24.8315,24.4501,24.6,7200 CMSC,D,20241106,24.56,24.56,24.3201,24.51,12100 CMSD,D,20241106,24.81,25.09,24.71,24.85,23500 CMTG,D,20241106,7,7.39,6.71,7.26,641900 CMU,D,20241106,3.53,3.545,3.52,3.52,16400 CNA,D,20241106,49.32,49.53,48.49,49.14,385000 CNC,D,20241106,60,63.09,59.94,62.56,9724700 CNF,D,20241106,1.07,1.1403,1.025,1.1,30200 CNH,D,20241106,11.57,11.72,11.45,11.58,12682900 CNI,D,20241106,110,112.78,107.82,112.32,2429100 CNK,D,20241106,30.44,30.92,29.77,30.76,3672400 CNM,D,20241106,46.92,48.06,46.36,47.12,3010300 CNMD,D,20241106,77.12,77.99,74.18,75.64,655100 CNNE,D,20241106,21.12,21.43,20.46,21.03,432800 CNO,D,20241106,38.01,39.81,37.8,39.69,1131500 CNO-A,D,20241106,21.49,21.8,21.49,21.74,2400 CNP,D,20241106,29.34,29.45,28.91,29.02,7913100 CNQ,D,20241106,34.01,34.82,34.01,34.64,2990500 CNS,D,20241106,106.23,108.76,101.48,102.3,469500 CNX,D,20241106,36.76,37.47,35,37.1,4530200 COD-A,D,20241106,23.9865,24.0868,23.7,23.8847,6400 COD-B,D,20241106,24.34,24.38,23.96,24.1,48900 COD-C,D,20241106,24.44,24.44,24.15,24.18,32200 CODI,D,20241106,22,22.81,21.99,22.77,386900 COF,D,20241106,190.29,198.3,185.97,190.97,12157300 COF-I,D,20241106,21.21,21.25,20.9,20.96,96000 COF-J,D,20241106,19.98,20.0999,19.7988,19.87,121600 COF-K,D,20241106,19.92,19.95,19.735,19.95,2600 COF-L,D,20241106,19.05,19.21,18.94,19,45000 COF-N,D,20241106,18.48,18.48,18.18,18.27,21600 COHR,D,20241106,95.79,100.09,95.54,99.43,5275800 COLD,D,20241106,26.3,26.42,24.84,25.26,3803400 COMP,D,20241106,7.01,7.01,6.21,6.46,8401100 CON,D,20241106,20.04,20.21,19.39,19.63,887600 COOK,D,20241106,3.34,3.34,3.135,3.17,313300 COP,D,20241106,112,114.87,111.3875,113.63,7733600 COR,D,20241106,236.8,247.39,236.8,245.38,2215400 COTY,D,20241106,7.6,7.67,7.38,7.43,11300000 COUR,D,20241106,7.35,7.55,7.24,7.31,2189300 CP,D,20241106,78.2,79.2413,75.2277,78.49,6560000 CPA,D,20241106,98.41,98.74,94.71,97.8,301500 CPAC,D,20241106,6.3099,6.3099,5.95,6.15,15400 CPAI,D,20241106,35.13,35.39,34.98,35.39,11300 CPAY,D,20241106,351.58,352.22,340.33,348.97,865800 CPF,D,20241106,29.82,31.65,29.585,31.23,378200 CPK,D,20241106,122.28,126.36,122.28,124.5,173700 CPNG,D,20241106,24,24.22,22.95,24,30680900 CPRI,D,20241106,21.47,22.1,21.05,22,12084700 CPS,D,20241106,16,16.3,15.085,16.03,248500 CPT,D,20241106,119.36,119.605,114.4,117.44,1471600 CQP,D,20241106,49.2,50.41,49.2,50,248600 CR,D,20241106,175.67,177.235,171.55,174.2,355000 CRBG,D,20241106,32,33.82,31.7201,33.37,6722300 CRC,D,20241106,55.75,60.41,55.155,56.85,2128300 CRD.A,D,20241106,12.23,12.74,12.1,12.31,100700 CRD.B,D,20241106,12.02,12.5,11.91,12.21,10700 CRGY,D,20241106,13.26,13.59,13.135,13.36,3294500 CRH,D,20241106,100.5,101.595,99.87,99.96,10528300 CRI,D,20241106,53.87,54.38,51.98,52.61,1989200 CRK,D,20241106,12.18,12.945,12.06,12.89,3184900 CRL,D,20241106,228.99,230.02,208.55,214.2,2284500 CRM,D,20241106,305,308.56,303.07,306.9,5874800 CRS,D,20241106,171.83,179.11,167.05,178.1,879200 CRT,D,20241106,9.9,10.25,9.7,10.14,38200 CSAN,D,20241106,8.18,8.5,8.14,8.44,436900 CSL,D,20241106,446.82,454.8,445.04,450.65,410700 CSR,D,20241106,70.95,72.73,69.3,70.5,158200 CSTM,D,20241106,11.55,12.06,11.42,11.92,2914500 CSV,D,20241106,39.25,39.97,38.76,39.82,189900 CTA-A,D,20241106,59.1416,59.5,59.1416,59.4,1300 CTA-B,D,20241106,75.3,75.8,75.25,75.8,1700 CTBB,D,20241106,16.89,18.13,16.74,17.89,138500 CTDD,D,20241106,17.25,18.46,17.14,18.19,117600 CTLT,D,20241106,59.6,60.055,59.48,59.95,4196000 CTO,D,20241106,20.28,20.4,19.89,20.02,385200 CTO-A,D,20241106,24.33,24.35,23.75,24.2,7500 CTOS,D,20241106,4.55,5.08,4.51,5,1793400 CTRA,D,20241106,23.9,24.84,23.85,24.55,7310500 CTRE,D,20241106,30.13,31.25,29.1349,29.49,4859000 CTRI,D,20241106,18.69,19.52,17.02,19.02,1246300 CTS,D,20241106,55.65,59.49,55.65,58.97,227400 CTV,D,20241106,1.99,2.09,1.89,2.08,519200 CTVA,D,20241106,63.75,63.75,60.78,61.74,4744400 CUB-E,D,20241106,25.62,26,25.32,25.9857,6800 CUB-F,D,20241106,25.5,25.55,25.38,25.52,4400 CUBB,D,20241106,20.3474,20.3474,20.3474,20.3474,1300 CUBE,D,20241106,48.59,49.63,45.41,46.7,3374000 CUBI,D,20241106,50.65,55.78,50.65,55.56,1035100 CUK,D,20241106,21.4,22.055,21.34,22,2437600 CULP,D,20241106,5.4,5.4754,5.19,5.23,12600 CURB,D,20241106,24.32,24.53,23.74,24.22,751300 CURV,D,20241106,3.73,3.89,3.5503,3.87,494600 CUZ,D,20241106,31.37,31.75,30.87,31.43,1138500 CVE,D,20241106,16.07,16.36,15.98,16.18,9662400 CVE.W,D,20241106,11.4724,11.63,11.4724,11.63,1000 CVEO,D,20241106,25.33,26.43,25.33,26.07,72600 CVI,D,20241106,16.83,18,16.83,17.34,2651900 CVLG,D,20241106,54.97,58.405,54.8,57.29,303200 CVNA,D,20241106,245,245,233.6635,238.93,2997400 CVS,D,20241106,61.7,63.33,60.82,61.61,29141100 CVX,D,20241106,157.1,158.61,156.12,157.72,12118900 CW,D,20241106,380.68,380.98,371.08,377.46,279700 CWAN,D,20241106,27.76,28.75,27.6742,28.58,2711500 CWE.A,D,20241106,25.13,25.46,23.745,25.14,426700 CWEN,D,20241106,26.84,27.2299,25.2501,26.83,2357600 CWH,D,20241106,22.9,23.6,22.63,23.49,3081500 CWK,D,20241106,15.63,16.11,14.3999,14.63,4865000 CWT,D,20241106,51.28,52.71,51.1,52.31,392400 CX,D,20241106,5.28,5.77,5,5.75,39196800 CXE,D,20241106,3.8,3.84,3.76,3.8,145600 CXH,D,20241106,8.11,8.1227,7.98,8.05,13100 CXM,D,20241106,7.46,7.61,7.33,7.61,4987000 CXT,D,20241106,56.76,57.5,56.12,57.02,663800 CXW,D,20241106,16.96,18.235,16.5,17.58,6542200 CYD,D,20241106,10.61,11.02,10.6,10.7,20300 CYH,D,20241106,4.12,4.445,4.08,4.42,1848000 D,D,20241106,58.28,58.345,57.05,57.07,5772100 DAC,D,20241106,82.24,82.24,80.325,82.1,100100 DAL,D,20241106,60.5,62.66,60.33,62.32,16683600 DAN,D,20241106,8.43,8.83,8.37,8.6,2998900 DAO,D,20241106,5.21,5.31,5.0484,5.07,71000 DAR,D,20241106,39.01,39.93,36.08,39.38,4332000 DAVA,D,20241106,24.48,24.89,24.12,24.49,503200 DAY,D,20241106,78.77,81.02,78.065,80.95,2323100 DB,D,20241106,17.32,17.4404,17.255,17.31,3596100 DBD,D,20241106,50.73,51.81,49.7,49.89,356000 DBI,D,20241106,5.36,5.47,4.9,5.03,2759800 DBL,D,20241106,15.38,15.55,15.3192,15.47,94400 DBR-H,D,20241106,25.01,25.1,24.83,25.1,5500 DBR-I,D,20241106,24.62,25.07,24.62,25.01,4000 DBR-J,D,20241106,24.76,25.0996,24.6652,24.8,10500 DBRG,D,20241106,12.74,13.23,12.57,12.76,3961200 DCF,D,20241106,9.22,9.22,9.18,9.19,14700 DCI,D,20241106,76.6,77.43,76.02,77.08,670200 DCO,D,20241106,64.41,66.793,64.35,65.65,114900 DD,D,20241106,87.74,87.74,84.26,84.33,3653400 DDD,D,20241106,3.62,3.7,3.481,3.57,3059400 DDL,D,20241106,3.8,4.5,3.44,4.45,3334300 DDS,D,20241106,397.71,400,385.2,398.56,142000 DDT,D,20241106,25.8,25.9838,25.8,25.91,5500 DE,D,20241106,412.62,415.5,402.105,405.71,1664200 DEA,D,20241106,13.46,13.6,13.17,13.56,1980300 DEC,D,20241106,12.74,13.5,12.7,13.32,585200 DECK,D,20241106,167.37,168,161.885,164.77,2044300 DEI,D,20241106,18.88,19.5,18.21,18.64,2860300 DELL,D,20241106,137.39,139.6,134.32,138.35,8857900 DEO,D,20241106,120.16,120.24,118.35,119.64,1034000 DESP,D,20241106,15.39,15.68,14.95,15,1322400 DFH,D,20241106,32.68,32.97,30.55,31.63,422900 DFIN,D,20241106,61.26,61.92,57.62,60.52,677400 DFP,D,20241106,20.51,20.55,20.42,20.5,57200 DFS,D,20241106,176.99,188.26,175.48,182.55,8220500 DG,D,20241106,80.3,80.75,77.22,77.41,6752600 DGX,D,20241106,154.58,155.38,152.06,155.18,804000 DHF,D,20241106,2.56,2.61,2.56,2.6,325500 DHI,D,20241106,163.52,167.09,159.76,166.71,6636000 DHR,D,20241106,252.07,252.94,245.15,247.76,2930300 DHT,D,20241106,10.06,10.46,9.9515,10.42,1909200 DHX,D,20241106,1.72,1.779,1.69,1.69,42900 DIAX,D,20241106,15.13,15.13,15.02,15.06,49000 DIN,D,20241106,33.45,36.63,32.87,35.99,1109300 DINO,D,20241106,41.26,42.7,40.99,42.29,2449500 DIS,D,20241106,98.21,99.55,98.21,98.89,11325000 DIVY,D,20241106,27,27,26.81,26.9685,2500 DK,D,20241106,16.66,17.75,16.24,17.3,2774400 DKL,D,20241106,40.01,40.13,38.8828,39.28,277600 DKS,D,20241106,200.9,201.175,188.7,195.12,1519100 DLB,D,20241106,76.69,76.76,74.85,75.47,290400 DLN-A,D,20241106,25.22,25.3466,25.1744,25.32,4500 DLN-B,D,20241106,26.73,26.73,26.31,26.48,4400 DLNG,D,20241106,3.83,3.92,3.8,3.91,13200 DLR,D,20241106,177,178.27,171.25,173.62,4619700 DLR-J,D,20241106,23.66,23.67,23.53,23.53,3600 DLR-K,D,20241106,25.13,25.14,24.8809,25.01,22700 DLR-L,D,20241106,23.5,23.5326,23.31,23.36,9000 DLX,D,20241106,19.75,20.885,19.71,20.7,482800 DLY,D,20241106,16.28,16.34,15.98,16.14,779300 DM,D,20241106,4.91,4.91,4.81,4.81,343300 DMA,D,20241106,8.68,8.8,8.68,8.79,23100 DMB,D,20241106,10.7,10.7,10.5742,10.62,47000 DMO,D,20241106,12.07,12.17,12.0541,12.17,77600 DNA,D,20241106,8.2,8.6,7.88,8.31,841800 DNB,D,20241106,12.24,12.28,11.925,12.04,2846000 DNMR,D,20241106,0.335,0.335,0.296,0.3011,1355500 DNOW,D,20241106,12.76,13.8,12.755,13.75,1357700 DNP,D,20241106,9.4,9.42,9.135,9.22,933800 DOC,D,20241106,22.66,22.72,22.025,22.33,12041600 DOCN,D,20241106,36.95,38.84,36.585,38.82,2229700 DOCS,D,20241106,43.02,43.355,41.82,42.35,1246100 DOLE,D,20241106,16.81,16.955,16.68,16.84,814600 DOUG,D,20241106,2.08,2.08,1.775,1.93,2163500 DOV,D,20241106,200.52,204.055,200.1,202.56,1251900 DOW,D,20241106,49.7,49.7,47.975,48.35,8862700 DPG,D,20241106,11.4,11.51,11.39,11.43,96000 DPZ,D,20241106,435,444.33,429.96,441.95,654200 DQ,D,20241106,21.57,22.5,21.05,21.3,2241800 DRD,D,20241106,11,11.23,10.79,10.87,453800 DRH,D,20241106,9.2,9.45,9.11,9.3,3635900 DRH-A,D,20241106,26.04,26.08,25.94,25.94,7300 DRI,D,20241106,166.74,174.3175,166.6,170.95,1989000 DRLL,D,20241106,29.41,29.8699,29.15,29.66,181000 DSL,D,20241106,12.69,12.72,12.55,12.69,589300 DSM,D,20241106,6.02,6.02,5.915,5.93,109100 DSMC,D,20241106,36.97,37.41,36.84,37.3469,22300 DSTX,D,20241106,24.43,24.43,24.4099,24.4099,800 DSU,D,20241106,10.89,10.97,10.81,10.84,305900 DSX,D,20241106,2.24,2.27,2.2,2.27,642000 DSX-B,D,20241106,25.8234,26.6,25.8234,26.6,1000 DSX.W,D,20241106,0.2002,0.24,0.195,0.195,93100 DT,D,20241106,56.46,57,55.76,56.49,5289800 DTB,D,20241106,19.97,20.02,19.81,19.91,21000 DTC,D,20241106,1.47,1.505,1.44,1.46,357800 DTE,D,20241106,122.75,123.67,120.975,121.57,1570300 DTF,D,20241106,11.24,11.2499,11.2025,11.22,5200 DTG,D,20241106,20.4,20.4,20.1901,20.21,11600 DTM,D,20241106,94.83,96.67,93.98,96.16,1135800 DTW,D,20241106,23.6,23.79,23.592,23.66,36200 DUK,D,20241106,114.01,114.25,112.52,113.63,4236600 DUK-A,D,20241106,25.15,25.315,25.15,25.21,78200 DUKB,D,20241106,25.07,25.1,25,25.07,21300 DV,D,20241106,18.79,19.71,18.5467,19.55,3748100 DVA,D,20241106,147.6,148.74,143,147.07,964900 DVN,D,20241106,39.7,40.54,38.29,40.02,17787000 DX,D,20241106,12.33,12.42,11.895,12.35,3667400 DX-C,D,20241106,25,25.27,24.98,25.27,31500 DXC,D,20241106,21.17,21.98,21.02,21.43,932000 DXYZ,D,20241106,13.6,17.45,12.33,15.89,5363700 DY,D,20241106,186.5,187.05,170.46,179.27,1126700 E,D,20241106,29.71,30.17,29.65,30.07,253500 EAF,D,20241106,1.95,2.185,1.88,2.04,3619500 EAI,D,20241106,22.4,22.5,22.35,22.37,26000 EARN,D,20241106,6.6,6.6,6.25,6.37,771200 EAT,D,20241106,115.04,119.42,114.2001,115.85,2181900 EB,D,20241106,3.43,3.6,3.36,3.42,1914000 EBF,D,20241106,20.99,21.75,20.99,21.63,217100 EBR,D,20241106,6.32,6.53,6.3,6.46,1090500 EBR.B,D,20241106,7.07,7.22,7.07,7.22,2300 EBS,D,20241106,9.27,9.4402,8.91,9.2,1618800 EC,D,20241106,7.55,7.63,7.435,7.57,2899100 ECAT,D,20241106,17.34,17.4,17.0859,17.35,288900 ECC,D,20241106,9.78,9.78,9.51,9.64,1872100 ECC-D,D,20241106,19.98,20.02,19.8488,19.96,37800 ECCC,D,20241106,23.5,23.6,23.47,23.5,6000 ECCF,D,20241106,24.88,25.02,24.88,24.914,12700 ECCV,D,20241106,23.0799,23.0799,22.95,23,1500 ECCW,D,20241106,24.52,24.8899,24.52,24.8899,1000 ECCX,D,20241106,24.7,24.8387,24.7,24.702,2400 ECG,D,20241106,52.5,56.06,51.9,54.61,1170400 ECL,D,20241106,251.6,251.6,244.385,244.71,1230600 ECO,D,20241106,24.5,25.51,24.5,25.41,160100 ECVT,D,20241106,8.12,8.325,7.97,8.25,1851000 ED,D,20241106,98.65,99.8,98.14,98.96,3701700 EDD,D,20241106,4.77,4.77,4.71,4.75,244500 EDF,D,20241106,5.1,5.1,4.95,5.01,169500 EDN,D,20241106,32.39,34.18,31.94,32.64,263800 EDR,D,20241106,29.26,29.39,28.94,29.03,2134300 EDU,D,20241106,58.41,60.14,56.18,60.06,2697900 EE,D,20241106,25.21,26.42,25.09,26.4,398000 EEA,D,20241106,9.12,9.12,8.66,8.69,4200 EEX,D,20241106,4.52,4.55,4.34,4.48,142000 EFC,D,20241106,12.22,12.3,11.78,12.04,1462100 EFC-A,D,20241106,25.2,25.22,25.1,25.1095,2500 EFC-B,D,20241106,22.38,22.5,22.35,22.4624,2600 EFC-C,D,20241106,25.76,25.76,25.45,25.45,600 EFC-D,D,20241106,22.81,22.85,22.8056,22.85,1600 EFC-E,D,20241106,25.32,25.563,25.32,25.36,3600 EFR,D,20241106,12.81,12.85,12.73,12.82,72400 EFT,D,20241106,13.16,13.17,13.07,13.13,66500 EFX,D,20241106,273.39,275.66,256.41,264.21,2484100 EFXT,D,20241106,7.05,7.29,6.95,7.25,132600 EG,D,20241106,372.31,372.31,358.99,366.6,414700 EGF,D,20241106,9.65,9.8672,9.65,9.76,3500 EGO,D,20241106,15.65,16.3479,15.41,16.2,2006800 EGP,D,20241106,175.45,178.505,173.31,174.98,961700 EGY,D,20241106,5.61,5.73,5.4901,5.66,1070600 EHAB,D,20241106,8.05,8.25,7.87,7.91,591800 EHC,D,20241106,102,103.64,99.41,101.91,859900 EHI,D,20241106,6.76,6.76,6.71,6.73,188000 EIC,D,20241106,16.15,16.37,16.02,16.35,206500 EICA,D,20241106,23.79,23.895,23.79,23.79,1500 EICB,D,20241106,25.06,25.0601,25,25,2000 EICC,D,20241106,25.08,25.15,25.08,25.12,7600 EIG,D,20241106,51.68,54.265,51.48,53.63,244600 EIIA,D,20241106,24.9,24.92,24.87,24.88,7600 EIX,D,20241106,81.9,82.5,81.05,81.17,3571100 EL,D,20241106,65.49,65.73,62.88,63.28,8126300 ELAN,D,20241106,12.82,13.1,12.645,12.86,9502700 ELC,D,20241106,22.34,22.39,22.22,22.22,20700 ELF,D,20241106,107,107.36,98.5,104.16,6604300 ELME,D,20241106,17.37,17.53,16.96,17.29,1419100 ELP,D,20241106,6.51,6.73,6.5,6.7,450500 ELPC,D,20241106,5.7747,5.92,5.7747,5.92,2600 ELS,D,20241106,70.15,70.32,67.37,68.72,1906900 ELV,D,20241106,412.88,432.48,408.07,428.93,3173000 EMD,D,20241106,9.71,9.79,9.67,9.78,278000 EME,D,20241106,492.45,504.53,486.8826,501.88,616500 EMF,D,20241106,13.07,13.4693,12.9523,13.07,34200 EMN,D,20241106,105,105.0299,102.49,103.68,1751800 EMO,D,20241106,45,46.28,44.4254,46.2,70700 EMP,D,20241106,22.58,22.58,22.4,22.47,10100 EMR,D,20241106,126.47,127.74,123.13,126.86,7129300 ENB,D,20241106,41.35,41.6,41.13,41.53,5974000 ENFN,D,20241106,9.27,9.51,9.0879,9.33,897100 ENIC,D,20241106,2.77,2.82,2.75,2.78,332700 ENJ,D,20241106,22.89,23.145,22.89,23.145,600 ENLC,D,20241106,15.56,15.67,15.38,15.52,3597700 ENO,D,20241106,24.5,24.5,24.0002,24.0002,2600 ENOV,D,20241106,49.51,49.83,46.205,46.9,1551100 ENR,D,20241106,33.72,34,33.13,33.24,803900 ENS,D,20241106,103.4,103.69,100.86,101.9,581700 ENV,D,20241106,62.99,63.04,62.85,62.88,1097900 ENVA,D,20241106,98.18,102.11,97.88,101.74,480800 ENZ,D,20241106,1.15,1.15,1.12,1.13,173400 EOD,D,20241106,4.95,4.988,4.86,4.9,276400 EOG,D,20241106,125.56,128.74,124.71,127.2,3516600 EOI,D,20241106,20.51,20.51,20.26,20.3,84900 EOS,D,20241106,22.66,22.9693,22.4701,22.84,156800 EOT,D,20241106,17.54,17.63,17.45,17.52,91700 EP-C,D,20241106,47.79,48,47.79,48,3300 EPAC,D,20241106,48.96,51.64,48.96,51,708900 EPAM,D,20241106,202.22,203.3,197.93,202.69,1392700 EPC,D,20241106,36.67,37.24,36.17,36.35,545600 EPD,D,20241106,29.71,30.12,29.42,29.97,7097100 EPR,D,20241106,46.06,46.15,44.3,44.68,790500 EPR-C,D,20241106,21.4,21.4,20.83,20.898,28500 EPR-E,D,20241106,30.01,30.01,29.35,29.83,2000 EPR-G,D,20241106,21.74,21.84,21.6,21.6,1900 EPRT,D,20241106,32.56,32.93,31.39,31.67,2570100 EQBK,D,20241106,45,47.265,43.8,47.01,221900 EQC,D,20241106,20.2,20.21,19.945,20.08,2029700 EQC-D,D,20241106,25.01,25.1,25.0001,25.02,10100 EQH,D,20241106,47.5,50.51,46.63,50.4,4970400 EQH-A,D,20241106,22.95,23.2,22.95,23.11,151600 EQH-C,D,20241106,19.26,19.3,19.1124,19.23,10500 EQNR,D,20241106,22.42,22.74,22.15,22.46,7859800 EQR,D,20241106,73.49,73.49,70.895,71.38,2442700 EQS,D,20241106,1.3,1.3,1.29,1.29,400 EQT,D,20241106,38.76,40.81,38.73,40.21,12582200 EQV,D,20241106,9.94,9.94,9.93,9.93,57800 ERJ,D,20241106,34.45,35.68,34.2,35.56,1088600 ERO,D,20241106,17.25,17.25,16.4,17.08,1135900 ES,D,20241106,61.77,61.77,59.88,60.7,4184200 ESAB,D,20241106,134.87,135.97,131.61,133.11,472900 ESE,D,20241106,140.43,147.8,140.43,142.65,242600 ESI,D,20241106,28.66,29.04,28.22,28.9,1271000 ESNT,D,20241106,56.56,57.18,54.1,56.43,1174100 ESRT,D,20241106,11.17,11.25,10.83,10.96,2280900 ESS,D,20241106,294.23,299.48,290.56,293.76,836400 ESTC,D,20241106,83.6,86.665,83.5,85.35,1004600 ET,D,20241106,17.43,17.5,17.0905,17.42,31239300 ET-I,D,20241106,11.78,11.9499,11.66,11.79,53400 ETB,D,20241106,14.6,14.65,14.4839,14.62,64300 ETD,D,20241106,29.26,29.875,28.63,28.76,435200 ETG,D,20241106,19.2,19.26,19.0201,19.26,143600 ETI.P,D,20241106,24.45,24.5,24.45,24.5,500 ETJ,D,20241106,9.28,9.28,9.19,9.2,194400 ETN,D,20241106,355,366.08,352.055,359.18,4020000 ETO,D,20241106,25.84,26.0634,25.77,25.91,19300 ETR,D,20241106,145.67,148.33,144.34,146.06,1975000 ETV,D,20241106,13.95,14.05,13.9128,13.96,212900 ETW,D,20241106,8.66,8.67,8.55,8.62,298800 ETW.W,D,20241106,0.0897,0.0937,0.0751,0.0937,7100 ETWO,D,20241106,3.35,3.44,3.18,3.3,2221000 ETX,D,20241106,18.5,18.5345,18.45,18.45,28300 ETY,D,20241106,14.75,14.8202,14.61,14.72,220000 EVC,D,20241106,2.59,2.59,2.46,2.56,658100 EVE.T,D,20241106,0.1121,0.126,0.11,0.126,5500 EVEX,D,20241106,2.87,3.03,2.81,2.89,300600 EVF,D,20241106,6.25,6.2598,6.22,6.23,46700 EVG,D,20241106,11.18,11.27,11.1602,11.1947,26700 EVH,D,20241106,24.8,25.22,23.89,24.77,2035700 EVN,D,20241106,10.42,10.44,10.32,10.35,127600 EVR,D,20241106,298.83,324.06,297.52,316,1340900 EVRI,D,20241106,13.35,13.44,13.33,13.37,642900 EVT,D,20241106,24.64,24.9,24.56,24.9,157700 EVT.W,D,20241106,0.02,0.02,0.01,0.01,18100 EVTC,D,20241106,34,34.52,33.58,34.16,673300 EVTL,D,20241106,4.44,4.44,3.5501,3.69,104300 EVTR,D,20241106,50.13,50.35,50.0698,50.19,190200 EW,D,20241106,68.27,68.27,65.61,65.75,5340500 EXG,D,20241106,8.55,8.55,8.43,8.53,497500 EXK,D,20241106,4.36,4.765,4.25,4.72,6913600 EXP,D,20241106,308.55,315.86,307.385,312.76,545500 EXPD,D,20241106,116.41,120.85,113.17,119.41,3120200 EXR,D,20241106,168.18,169.01,156.79,161.04,1678600 EXTO,D,20241106,4.06,4.45,3.945,4.2,120500 F,D,20241106,10.95,11.23,10.835,11.19,100781700 F-B,D,20241106,25.18,25.18,25.02,25.15,23400 F-C,D,20241106,24.66,24.77,24.6,24.685,49000 F-D,D,20241106,25.2,25.25,25.11,25.22,17900 FAF,D,20241106,65.08,65.1699,61.14,62.62,1282300 FBIN,D,20241106,86.15,86.96,81.155,84.28,2315100 FBK,D,20241106,53.1,56.7,53.1,56.35,571100 FBMS,D,20241106,35.29,38.12,35.29,37.89,589600 FBP,D,20241106,21.08,22.395,20.99,22.2,2411500 FBR-E,D,20241106,23.25,23.3,23,23.16,33300 FBRT,D,20241106,13.32,13.45,12.86,13.21,664600 FC,D,20241106,42.84,44.16,42.1901,44.09,95000 FCF,D,20241106,18.01,19.505,18,19.29,1692700 FCN,D,20241106,202,204,197.64,200.89,323800 FCPT,D,20241106,28.33,28.38,27.14,27.52,886300 FCRX,D,20241106,24.4139,24.4139,24.4139,24.4139,800 FCT,D,20241106,10.28,10.33,10.21,10.3,133700 FCX,D,20241106,45.28,47.225,44.92,46.87,12911700 FDP,D,20241106,33.67,34.53,33.47,34.08,348900 FDS,D,20241106,476.82,481.48,467.24,478.47,366300 FDX,D,20241106,276,281.2,271.62,280.06,2639800 FE,D,20241106,41.88,42.04,41.54,41.58,3358400 FEDU,D,20241106,12.11,12.11,11.4,11.52,3500 FENG,D,20241106,2.8,2.8,2.42,2.42,4200 FERG,D,20241106,210,214.96,207.935,210.92,2450700 FET,D,20241106,15.25,16,15.24,15.97,125400 FF,D,20241106,6.15,6.25,6.09,6.23,388200 FFA,D,20241106,20.47,20.48,20.24,20.39,24800 FFC,D,20241106,15.81,15.94,15.81,15.85,133500 FFWM,D,20241106,7.15,7.72,7.15,7.66,1706400 FG,D,20241106,43.31,48,43.31,47.42,156600 FGB,D,20241106,4.12,4.12,4.0651,4.11,43500 FGN,D,20241106,27.27,27.29,27,27.1,17600 FHI,D,20241106,41.92,42.5599,41.34,41.87,874300 FHN,D,20241106,19.1,20.11,19.05,20.1,21766100 FHN-B,D,20241106,25.14,25.2,25.0481,25.1,8900 FHN-C,D,20241106,24.98,25.02,24.975,25.02,1000 FHN-E,D,20241106,24.9,25,24.87,24.99,5500 FHN-F,D,20241106,20.4,20.4399,20.18,20.4,2900 FI,D,20241106,210.31,211.98,204.875,211.2,3808800 FICO,D,20241106,2059,2098.34,2042.48,2090.63,234000 FIGS,D,20241106,6.5,6.58,6.18,6.41,3857500 FIHL,D,20241106,18.48,18.66,18.08,18.27,487700 FINS,D,20241106,12.9,13.01,12.86,12.88,86700 FINV,D,20241106,6.18,6.295,6.15,6.25,314300 FIS,D,20241106,88,88.22,84.4,86.44,8002300 FIX,D,20241106,432.06,439.17,422.0201,437.28,424500 FL,D,20241106,25.48,25.54,23.64,24.55,3598300 FLC,D,20241106,16.99,16.99,16.81,16.814,17200 FLG,D,20241106,11.2,12.155,10.75,11.66,20574800 FLG-A,D,20241106,21.7,21.94,21.3847,21.94,40100 FLG-U,D,20241106,39.95,39.9999,38.62,39.805,5800 FLNG,D,20241106,23,23.84,23,23.8,507300 FLO,D,20241106,22.98,22.98,22.32,22.49,1455200 FLR,D,20241106,56.93,60.1,56.43,58.74,6247800 FLS,D,20241106,58.85,60.205,58.1,59.57,2599500 FLUT,D,20241106,234.28,238.39,232.92,238.1,2263300 FLXR,D,20241106,38.8,38.8,38.66,38.72,109400 FMC,D,20241106,65.99,66.22,59.64,60.93,2051800 FMN,D,20241106,11.2,11.23,11.14,11.19,40600 FMS,D,20241106,21.02,21.17,20.76,21.09,398700 FMX,D,20241106,95.38,97.79,93.32,96.66,798200 FMY,D,20241106,11.94,12.0379,11.85,11.88,3200 FN,D,20241106,246.11,248.38,230.26,246.73,921800 FNA,D,20241106,6.51,7.49,6.39,7.24,1217500 FNB,D,20241106,15.49,16.765,15.475,16.72,7833100 FND,D,20241106,100,102.36,94.43,101.09,5573400 FNF,D,20241106,61.97,61.97,58.78,60.89,1619400 FNV,D,20241106,129.13,132.62,127.39,132.18,997000 FOA,D,20241106,13.88,14.7571,13.43,14.48,62400 FOF,D,20241106,12.83,12.95,12.7419,12.93,40200 FOR,D,20241106,32.63,33.06,31.9744,32.35,173900 FOUR,D,20241106,94,98.01,91.31,98,2295500 FPF,D,20241106,18.56,18.63,18.5101,18.578,112500 FPH,D,20241106,4.09,4.09,3.82,3.89,283600 FPI,D,20241106,12.55,12.65,12.27,12.38,584600 FR,D,20241106,54.07,54.07,52.29,52.84,1642800 FRA,D,20241106,14.11,14.11,13.9,14.02,158400 FRE.W,D,20241106,0.0645,0.155,0.0645,0.103,181300 FREY,D,20241106,1.3,1.8,1.18,1.75,44832900 FRGE,D,20241106,1.25,1.38,1.2,1.31,1145400 FRO,D,20241106,18.52,19.005,18.41,18.94,1880500 FRT,D,20241106,115.01,115.5,111.74,113.12,951400 FRT-C,D,20241106,22.49,22.5589,22.285,22.38,3600 FSCO,D,20241106,6.63,6.7,6.56,6.59,635500 FSK,D,20241106,20.69,20.83,20.42,20.81,1571700 FSLY,D,20241106,7.99,8.305,7.855,8.16,6399200 FSM,D,20241106,4.5,4.735,4.45,4.68,7351800 FSS,D,20241106,90.21,92.13,88.96,90.38,586100 FT,D,20241106,7.42,7.52,7.41,7.49,39400 FTHY,D,20241106,14.45,14.56,14.41,14.55,53100 FTI,D,20241106,27.24,28.515,27.24,28.26,3563800 FTK,D,20241106,6.38,6.708,5.8001,6.57,318900 FTS,D,20241106,43.43,43.82,43.06,43.58,960200 FTV,D,20241106,73.54,74.525,73.04,74.29,4273500 FTWO,D,20241106,31.05,31.05,30.81,30.98,11800 FUBO,D,20241106,1.43,1.47,1.38,1.41,13328400 FUL,D,20241106,78.44,80.15,78.12,79.33,531900 FUN,D,20241106,45.75,48.74,44.84,45.64,5813400 FVR,D,20241106,19.15,19.75,18.545,18.77,149100 FVRR,D,20241106,30,30.19,29.1816,29.54,862600 FXED,D,20241106,18.84,18.95,18.78,18.8204,7800 G,D,20241106,40,40.535,39.65,40.48,1036000 GAB,D,20241106,5.55,5.6,5.5301,5.55,1147300 GAB-G,D,20241106,23.46,23.46,23.3504,23.4,1100 GAB-H,D,20241106,23.44,23.45,23.14,23.25,37000 GAB-K,D,20241106,23.32,23.59,23.18,23.3701,13400 GAM,D,20241106,54.1,54.18,53.65,54.06,24000 GAM-B,D,20241106,26.23,26.23,25.8992,25.9,5700 GAP,D,20241106,21.93,21.93,20.67,21.52,7686400 GATO,D,20241106,16.41,17.055,16.03,16.58,742100 GATX,D,20241106,149.92,154.42,149.185,153.09,266700 GB,D,20241106,5.4,5.71,5.32,5.49,39600 GB.W,D,20241106,0.0451,0.0451,0.0451,0.0451,100 GBAB,D,20241106,16.13,16.246,15.99,16.18,210100 GBCI,D,20241106,57.02,58.5,56.3,57.89,1893400 GBLI,D,20241106,34,34.5,34,34.5,1200 GBTG,D,20241106,7.87,8.55,7.87,8.35,2247600 GBX,D,20241106,65.42,66.5,64.04,65.21,583400 GCI,D,20241106,5.36,5.44,5.095,5.29,1577000 GCO,D,20241106,29.12,29.98,28.31,29.45,337700 GCT.W,D,20241106,0.0725,0.09,0.0725,0.08,4600 GCTS,D,20241106,2.62,2.7191,2.62,2.69,94100 GCV,D,20241106,3.81,3.8105,3.7486,3.805,83400 GD,D,20241106,305.035,309.01,302.78,308.46,1659100 GDDY,D,20241106,171,175.98,170,175.81,1874700 GDIV,D,20241106,15.56,15.61,15.45,15.61,15200 GDL,D,20241106,8.16,8.28,8.16,8.2476,30800 GDL-C,D,20241106,49.96,49.9601,49.96,49.9601,1500 GDO,D,20241106,11.85,11.9,11.84,11.88,62100 GDOT,D,20241106,12.48,13.58,12.375,13.28,712800 GDV,D,20241106,24.72,24.7296,24.47,24.53,199500 GDV-H,D,20241106,24.61,24.64,24.26,24.6,8000 GDV-K,D,20241106,20.09,20.23,19.97,20.0324,11700 GE,D,20241106,181.5,182.06,178.5,180.76,5939500 GEF,D,20241106,65.65,67.62,65.65,67.02,301600 GEF.B,D,20241106,70.88,73.01,70.25,72.1,23300 GEL,D,20241106,11.52,11.745,11.41,11.64,559800 GENI,D,20241106,7.12,7.38,7.07,7.19,2328000 GEO,D,20241106,19.34,21.54,19.06,21.5,20190700 GES,D,20241106,17.51,17.601,16.91,17.33,1179800 GETY,D,20241106,4.24,4.44,4.23,4.41,751200 GEV,D,20241106,321.16,338.58,319,336.3,4486400 GF,D,20241106,8.36,8.37,8.16,8.21,67600 GFF,D,20241106,67.83,68.8,66.06,67.25,431500 GFI,D,20241106,15.51,16,15.4,15.84,3614000 GFL,D,20241106,42.05,43.65,41.91,43.6,2662100 GFR,D,20241106,7.83,7.86,7.69,7.83,61000 GGB,D,20241106,3.3,3.5,3.28,3.49,36068700 GGG,D,20241106,88.08,88.99,87.75,88.76,1007100 GGT,D,20241106,4.76,4.77,4.7,4.74,56400 GGT-E,D,20241106,23.42,23.42,23.42,23.42,300 GGZ,D,20241106,12.46,12.59,12.31,12.58,28300 GHC,D,20241106,897.7,965.6,897.7,957.35,29900 GHG,D,20241106,2.77,2.89,2.77,2.8643,9300 GHI,D,20241106,12.19,12.415,11.72,11.85,135400 GHLD,D,20241106,14.29,14.3701,14,14,11900 GHM,D,20241106,31.2,32.59,30.93,32.47,103800 GHY,D,20241106,12.62,12.71,12.57,12.7,245000 GIB,D,20241106,112.08,114.57,111.135,112.49,198400 GIC,D,20241106,28.8,30.26,28.498,29.77,508000 GIL,D,20241106,50.58,50.58,48.94,49.47,1198400 GIS,D,20241106,68.65,68.74,65.86,65.99,5910600 GJO,D,20241106,24.79,24.98,24.79,24.98,700 GKOS,D,20241106,133.74,142.45,130.91,140.64,1428600 GL,D,20241106,109.92,112.575,109.915,111,815100 GL-D,D,20241106,17.75,17.765,17.65,17.76,7700 GLO-A,D,20241106,25.9572,25.9572,25.6656,25.89,3800 GLO-B,D,20241106,25.5,25.5,25.38,25.4122,3100 GLO-C,D,20241106,25.46,25.46,25.3056,25.3357,2900 GLOB,D,20241106,217.36,219.49,214.06,218.92,560900 GLP,D,20241106,48.1,48.955,47.8747,48.5,141300 GLP-B,D,20241106,25.88,25.98,25.88,25.98,10800 GLW,D,20241106,48.8,48.9,48.11,48.24,5073300 GM,D,20241106,54.48,55.38,53.14,55.05,19150100 GME,D,20241106,23.31,23.82,22.9,23.1,6648000 GMED,D,20241106,81.51,84.87,79.69,82.71,3866300 GMR-A,D,20241106,25.2,25.291,24.83,24.99,7200 GMRE,D,20241106,9.35,9.4,9.1,9.25,521200 GMS,D,20241106,97.09,99.28,95.87,98.84,461800 GNE,D,20241106,15.67,17.3,15.67,16.83,115300 GNK,D,20241106,16.46,16.8,16.41,16.77,744800 GNL,D,20241106,7.86,8.02,7.75,7.94,1604000 GNL-A,D,20241106,22.82,23.1,22.8,23,21400 GNL-B,D,20241106,21.55,21.75,21.09,21.75,4600 GNL-D,D,20241106,22.84,23.21,22.8,23.21,18200 GNL-E,D,20241106,22.18,22.35,22.02,22.35,21900 GNRC,D,20241106,186,188.3,181.295,183.5,2287700 GNT,D,20241106,5.84,5.95,5.83,5.92,58500 GNT-A,D,20241106,23.3,23.3,23.3,23.3,100 GNTY,D,20241106,34,36.5,33.77,35.99,81100 GNW,D,20241106,7.04,7.195,6.9,7.14,5237900 GOF,D,20241106,15.75,15.825,15.66,15.8,1039000 GOLD,D,20241106,17.9,18.49,17.71,18.43,27157700 GOLF,D,20241106,64.63,65.52,63.27,63.31,478700 GOOS,D,20241106,10.16,10.16,9.61,9.61,1547800 GOTU,D,20241106,3,3.1099,2.98,3.07,1029500 GPC,D,20241106,120,123.55,119.085,123.28,2574300 GPI,D,20241106,394.47,413.21,393.57,407.38,245900 GPJA,D,20241106,23.41,23.51,23.25,23.35,20600 GPK,D,20241106,29.28,29.2857,28.58,29.04,1796700 GPM-A,D,20241106,16.9,17.0481,16.8226,16.96,6800 GPMT,D,20241106,3.09,3.17,2.92,3.04,656900 GPN,D,20241106,111.85,115.29,109.87,115.04,3846700 GPOR,D,20241106,157.01,157.19,147.76,154.47,696100 GPRK,D,20241106,8.13,8.36,7.9329,8.31,322300 GRB-A,D,20241106,24.23,24.23,23.9374,24.02,3900 GRBK,D,20241106,73.2,73.2,69.61,71.73,498200 GRC,D,20241106,40.93,42.8904,40.93,42.23,143900 GRDN,D,20241106,19.59,20.73,19.145,20.12,196000 GRMN,D,20241106,207.06,210.33,205.42,209.67,1079000 GRN.T,D,20241106,4.19,4.49,4.01,4.49,29600 GRND,D,20241106,14.05,14.52,13.58,14.44,906000 GRNT,D,20241106,6.2,6.35,6.2,6.35,707100 GROV,D,20241106,1.35,1.38,1.26,1.35,118000 GRP.U,D,20241106,53.01,53.2,53,53.14,17400 GRW,D,20241106,37.88,37.88,37.48,37.8,16200 GRX,D,20241106,10.55,10.55,10.44,10.4401,14400 GS,D,20241106,567.3,598.605,566.1,595.98,8042800 GS-A,D,20241106,24.07,24.19,23.9201,23.94,28800 GS-C,D,20241106,24.27,24.3229,24.045,24.22,13000 GS-D,D,20241106,23.2,23.2,23.02,23.11,87800 GSBD,D,20241106,13.03,13.17,12.76,13.15,899700 GSK,D,20241106,35.93,36.14,35.625,35.9,14281600 GSL,D,20241106,24,24.655,23.72,24.59,397300 GSL-B,D,20241106,26.45,26.625,26.372,26.625,5300 GTES,D,20241106,21.19,21.52,20.9,21.35,5759700 GTL-B,D,20241106,61,63.97,60.68,63.3,515400 GTLS,D,20241106,160,166.37,155.14,166.01,2009000 GTN,D,20241106,6.03,6.16,5.94,5.95,1895800 GTN.A,D,20241106,7.5406,7.5406,7.5406,7.5406,400 GTY,D,20241106,31.99,32.19,31.32,31.35,430700 GUG,D,20241106,15.64,16,15.595,16,153400 GUT,D,20241106,5.03,5.07,5.02,5.02,289900 GVA,D,20241106,94.03,96.15,92.15,95.14,1248100 GWH,D,20241106,8.7,9.07,8.1,8.16,102800 GWH.W,D,20241106,0.042,0.0426,0.042,0.0426,2000 GWRE,D,20241106,192.06,192.3599,189.74,191.9,625000 GWW,D,20241106,1164.43,1199,1150,1194.96,399100 GXO,D,20241106,59.34,61.48,58.59,61.44,1747500 GYLD,D,20241106,13.02,13.0899,13.01,13.0442,10300 H,D,20241106,151.29,155.945,150.84,153.11,819600 HAE,D,20241106,77.46,78.67,75.47,78.16,1061200 HAFN,D,20241106,5.29,5.535,5.29,5.47,2465800 HAL,D,20241106,30,30.76,29.66,30.5,22611800 HASI,D,20241106,34,34.58,30.75,32.24,4651200 HAYW,D,20241106,16.71,16.87,16.16,16.33,2295600 HBB,D,20241106,21.43,22.91,21.21,22.58,108400 HBI,D,20241106,7.51,7.58,6.98,7.1,7740200 HBM,D,20241106,8.99,9.05,8.56,9.02,4424300 HCA,D,20241106,349.26,357.73,345.89,348.75,3443800 HCC,D,20241106,72,74.22,71.06,73.92,1596200 HCI,D,20241106,119.92,122.3,115.64,117,147400 HD,D,20241106,394.04,394.04,381.72,388.37,7133300 HDB,D,20241106,64.6,64.76,63.57,64.46,1071400 HE,D,20241106,10.54,10.83,10.38,10.63,2901300 HEI,D,20241106,264.14,264.55,257.31,261.43,517400 HEI.A,D,20241106,205.03,206.6,201.72,203,391200 HEQ,D,20241106,10.85,10.8999,10.74,10.76,36400 HES,D,20241106,142.95,144.5601,141.97,142.57,3557000 HESM,D,20241106,35.5,35.88,34.96,35.86,961200 HFR-A,D,20241106,19.49,19.56,19.31,19.3101,4200 HFRO,D,20241106,5.57,5.64,5.53,5.57,369100 HG,D,20241106,18.96,18.96,18.16,18.57,495600 HGER,D,20241106,23.11,23.11,22.55,22.69,26000 HGLB,D,20241106,7.68,7.7477,7.6,7.71,26700 HGTY,D,20241106,11.51,11.99,11.42,11.95,87100 HGV,D,20241106,40.09,40.94,39.13,40.18,1722000 HHH,D,20241106,81.67,83.16,80.05,82.9,532200 HI,D,20241106,31.12,32.35,31.12,31.95,525600 HIE,D,20241106,12.39,12.39,12.26,12.3235,22300 HIG,D,20241106,117.46,117.64,115.43,116.72,2309200 HIG-G,D,20241106,25.16,25.25,25.02,25.19,13300 HII,D,20241106,206,209.5399,200.01,203.21,963100 HIMS,D,20241106,21.6,24.68,21.36,23.42,36942800 HIO,D,20241106,3.96,4,3.94,4,618900 HIPO,D,20241106,24.07,24.73,23.1,23.49,248800 HIW,D,20241106,33.7,34.12,33.2,33.67,1009700 HIX,D,20241106,4.41,4.45,4.39,4.43,340300 HKD,D,20241106,3.11,3.19,3,3.14,403100 HL,D,20241106,5.89,6.2687,5.82,6.2,14909100 HL-B,D,20241106,54,56,53.5,56,600 HLF,D,20241106,8.46,8.72,8.23,8.46,2458500 HLI,D,20241106,179.73,189.17,179.205,188.3,643300 HLIO,D,20241106,51.5,57.29,51.445,56.28,577000 HLL.W,D,20241106,0.0505,0.0505,0.0505,0.0505,1100 HLLY,D,20241106,2.85,2.92,2.805,2.84,554000 HLN,D,20241106,9.57,9.59,9.49,9.54,6102100 HLT,D,20241106,244.86,249.36,243.21,246.43,2507100 HLX,D,20241106,9.8,10.2,9.71,10.13,3103800 HMC,D,20241106,28.58,29.14,27.27,27.87,3863000 HMN,D,20241106,41.46,43.26,41.46,42.64,615000 HMY,D,20241106,10.01,10.355,9.98,10.17,5090800 HNI,D,20241106,53.92,55,53.75,54.47,509100 HOG,D,20241106,33.6,34.21,32.91,33.35,2166100 HOMB,D,20241106,28.6,30.85,28.6,30.77,2867500 HOUS,D,20241106,4.23,4.29,3.86,4,1126200 HOV,D,20241106,182.65,188,175.1901,182.95,95800 HP,D,20241106,36.8,37.4626,36.02,36.75,2084900 HPE,D,20241106,20.73,21.39,20.68,21.33,15601000 HPE-C,D,20241106,61.92,62.28,61.18,62.25,359000 HPF,D,20241106,17.51,17.798,17.51,17.61,28200 HPI,D,20241106,17.8,17.8717,17.6101,17.77,37700 HPP,D,20241106,4.56,4.67,4.37,4.52,2477400 HPP-C,D,20241106,14.54,14.59,14.17,14.24,8600 HPQ,D,20241106,37.44,37.53,35.8917,36.91,9571100 HPS,D,20241106,15.94,16.05,15.83,15.95,50300 HQH,D,20241106,18.59,18.6887,18.16,18.31,154100 HQL,D,20241106,15.2,15.2026,14.95,14.97,74600 HR,D,20241106,17.48,17.65,16.91,17.11,3730000 HRB,D,20241106,63.49,63.81,61.92,62.52,1263500 HRI,D,20241106,233.97,246.88,230.865,239.28,1094800 HRL,D,20241106,31.18,31.488,30.63,30.72,2872400 HRTG,D,20241106,11.18,11.47,10.9169,11.29,418500 HSBC,D,20241106,46.86,47.135,46.56,47.04,1312300 HSHP,D,20241106,6.84,7.1,6.791,7.02,222700 HSY,D,20241106,181.47,181.49,176.62,176.82,2859800 HTD,D,20241106,22.56,22.85,22.4,22.85,107100 HTFC,D,20241106,24.1937,24.1937,24.1,24.175,8500 HTGC,D,20241106,19.8,19.8,19.15,19.79,2246400 HTH,D,20241106,33.74,34.68,33.58,34.44,1022400 HUBB,D,20241106,459.36,481.345,451.13,472.12,783500 HUBS,D,20241106,584.65,603,584.65,597.79,889100 HUM,D,20241106,290.26,290.71,278.015,288.51,5199600 HUN,D,20241106,21.52,21.64,20.85,20.88,3725800 HUYA,D,20241106,3.4,3.435,3.16,3.26,3151800 HVT,D,20241106,23.38,23.695,22.81,23.36,249900 HVT.A,D,20241106,23.01,23.01,23.01,23.01,100 HWM,D,20241106,111.05,115.38,106.175,114.86,5796200 HXL,D,20241106,62.7,62.755,60.905,62.42,978800 HY,D,20241106,56.79,56.89,52.18,56.09,200400 HYAC,D,20241106,10.66,10.71,10.66,10.69,34500 HYB,D,20241106,8.2,8.21,8.13,8.13,40100 HYI,D,20241106,12.19,12.25,12.16,12.17,60100 HYLN,D,20241106,2.5,2.58,2.439,2.58,1498500 HYT,D,20241106,9.91,9.91,9.84,9.84,974100 HYTR,D,20241106,21.96,22.02,21.96,21.97,10300 HZO,D,20241106,31.72,33.75,31.11,32.75,388100 IAE,D,20241106,6.47,6.47,6.38,6.38,38800 IAG,D,20241106,4.99,5.28,4.99,5.18,9449300 IBM,D,20241106,213.48,214.33,210.37,213.6,3934300 IBN,D,20241106,31.1,31.1,30.545,30.9,3523400 IBP,D,20241106,232.29,232.875,215.3,227.69,702700 IBTA,D,20241106,75,78,69.87,70.98,291400 ICE,D,20241106,160.26,160.61,152.32,155.79,6013200 ICL,D,20241106,4.34,4.36,4.225,4.27,685700 ICR-A,D,20241106,20.7854,20.9,20.6951,20.6951,3700 IDA,D,20241106,109.59,112.03,108.98,111.44,509000 IDE,D,20241106,11.7,11.7,11.5601,11.62,75800 IDT,D,20241106,48.85,50.75,48,50.19,221300 IEX,D,20241106,234.39,238.22,233.2,234.9,917400 IFF,D,20241106,94.99,94.99,86.84,87.57,5082100 IFN,D,20241106,17.65,17.98,17.65,17.88,202300 IFS,D,20241106,26.96,27.08,25.77,26.7,104200 IGA,D,20241106,9.42,9.45,9.34,9.4,41300 IGD,D,20241106,5.48,5.48,5.445,5.45,272000 IGI,D,20241106,16.62,16.7172,16.48,16.6,36500 IGR,D,20241106,5.73,5.735,5.51,5.58,940000 IGT,D,20241106,21.27,21.455,21.12,21.23,1106600 IH,D,20241106,1.76,1.8,1.74,1.8,24800 IHD,D,20241106,5.38,5.4,5.335,5.34,81300 IHG,D,20241106,117.01,118.4,116.76,118.34,107100 IHS,D,20241106,3.01,3.02,2.93,2.98,309200 IHTA,D,20241106,7.6801,7.6842,7.67,7.675,83900 IIF,D,20241106,28.35,28.39,28.09,28.27,45100 IIIN,D,20241106,29.3,30.35,29.23,30.03,206100 IIM,D,20241106,12.39,12.4,12.28,12.3,297100 IIP-A,D,20241106,26.13,26.25,26.13,26.13,4300 IIPR,D,20241106,133,134.31,120.0001,123,747800 IMAX,D,20241106,24.82,25.28,24.5,24.73,846500 INFA,D,20241106,26.33,26.87,25.79,26.45,2260900 INFY,D,20241106,21.51,21.6,21.2,21.4,17779800 ING,D,20241106,16.23,16.315,16.15,16.29,2717900 INGM,D,20241106,24.5,24.5,24.03,24.34,253200 INGR,D,20241106,154.51,155.44,149.5,150.52,1165600 INN,D,20241106,6.38,6.52,6.25,6.49,1381500 INN-E,D,20241106,20.91,20.91,20.79,20.89,10000 INN-F,D,20241106,21.2,21.2,21.05,21.05,600 INSI,D,20241106,17.32,17.32,17.08,17.08,14500 INSP,D,20241106,203.67,214.17,197.53,211.63,1059400 INST,D,20241106,23.58,23.58,23.55,23.58,1289000 INSW,D,20241106,43.89,44.96,43.36,44.83,888300 INVH,D,20241106,32.65,33.52,32.36,33.36,6394600 INVX,D,20241106,14.75,15.86,14.75,15.52,768300 ION.W,D,20241106,6.29,6.7381,5.85,6.2801,146200 IONQ,D,20241106,16.73,16.83,15.85,16.45,20834500 IOT,D,20241106,49.5,50.3,48.7749,50.26,4709000 IP,D,20241106,59.35,59.52,58.08,58.83,6534000 IPB,D,20241106,25.8,25.8,25.8,25.8,400 IPG,D,20241106,30.96,30.9976,30.01,30.38,5510500 IPI,D,20241106,29.52,29.75,25.95,26.86,296700 IQI,D,20241106,10.1,10.1,10.005,10.02,395300 IQV,D,20241106,222.01,222.01,213.09,221.25,2064200 IR,D,20241106,102,103.25,101,102.98,3745600 IRM,D,20241106,121.78,124.44,112.1121,114.44,4448300 IRS,D,20241106,13.92,14.24,13.68,14.03,154000 IRS.W,D,20241106,1.27,1.28,1.27,1.28,1300 IRT,D,20241106,20.7,20.87,19.65,20.24,2577500 ISD,D,20241106,13.91,14.16,13.88,14.1,248100 IT,D,20241106,542.13,542.13,524.37,536.9,497800 ITGR,D,20241106,135.11,136.065,132.28,135.42,440300 ITT,D,20241106,153.84,154.35,149.2,152.24,654100 ITUB,D,20241106,6.23,6.4199,6.14,6.36,33883100 ITW,D,20241106,272.95,277.58,272.04,275.47,1151600 IVR,D,20241106,8.14,8.18,7.6,7.99,4275200 IVR-B,D,20241106,25.27,25.28,25.27,25.27,19400 IVR-C,D,20241106,24.37,24.5,24.29,24.29,10400 IVT,D,20241106,30.43,30.735,29.96,30.54,673400 IVZ,D,20241106,18.82,18.94,18.245,18.59,6237600 IX,D,20241106,107.87,108.95,107.74,108.95,22300 J,D,20241106,146.43,148.89,145.71,147.62,739600 JBGS,D,20241106,17.49,17.91,17.02,17.43,914900 JBI,D,20241106,7.29,7.83,7.28,7.8,3950000 JBL,D,20241106,133,139.205,132.51,137.77,2006400 JBND,D,20241106,52.48,52.6499,52.415,52.58,154500 JBT,D,20241106,119.9,122,116.37,119.6,485300 JCE,D,20241106,15.39,15.39,15.09,15.33,21000 JCI,D,20241106,77.55,81.98,77.1,81.47,7906800 JEF,D,20241106,69.74,72.76,69.515,72.06,4530500 JELD,D,20241106,10.5,10.97,10.12,10.87,2608800 JEQ,D,20241106,5.95,5.9645,5.89,5.91,17600 JFR,D,20241106,8.94,8.94,8.8399,8.89,475200 JGH,D,20241106,12.86,12.94,12.845,12.93,57000 JHG,D,20241106,43,44.8546,43,44.58,1246200 JHI,D,20241106,14.19,14.2,14.05,14.18,56400 JHS,D,20241106,11.41,11.5,11.38,11.5,4900 JHX,D,20241106,32.86,33.71,32.14,32.3,115000 JILL,D,20241106,25.96,26.54,25.5,25.97,122900 JKS,D,20241106,24.66,25.63,23.71,24.13,3130900 JLL,D,20241106,287.61,288.5,256.205,262.08,861400 JLS,D,20241106,18.14,18.3,18.09,18.14,11900 JMIA,D,20241106,4.8,4.82,4.535,4.82,2853500 JMM,D,20241106,6,6.015,5.9707,5.99,5600 JNJ,D,20241106,159.9,160.85,157.355,157.88,8926600 JNPR,D,20241106,39.25,39.44,39,39.01,8025200 JOB.W,D,20241106,0.751,0.7871,0.751,0.7699,44200 JOBY,D,20241106,5.2,5.29,5,5.07,16138800 JOE,D,20241106,53,54,52.66,53.4,675800 JOF,D,20241106,7.72,7.74,7.64,7.65,121900 JPC,D,20241106,8,8.02,7.96,8.02,954900 JPI,D,20241106,21.18,21.2103,20.93,20.93,27300 JPM,D,20241106,235,248,234.77,247.06,23987700 JPM-C,D,20241106,25.26,25.4,25.25,25.37,94900 JPM-D,D,20241106,24.99,25.28,24.9001,25.2,321100 JPM-J,D,20241106,22.66,22.74,22.38,22.42,62300 JPM-K,D,20241106,21.35,21.36,20.96,21,173500 JPM-L,D,20241106,21.93,21.99,21.47,21.54,364400 JPM-M,D,20241106,19.95,19.95,19.58,19.64,493200 JQC,D,20241106,5.75,5.75,5.69,5.72,675800 JRI,D,20241106,13.46,13.46,13.12,13.25,145000 JRS,D,20241106,9.05,9.065,8.8,8.86,141500 JWN,D,20241106,23.38,23.54,22.2814,22.57,1703500 JXN,D,20241106,108.72,115.09,108.72,113.74,1899200 JXN-A,D,20241106,27.25,27.38,27.08,27.26,17200 K,D,20241106,81.06,81.19,80.8,80.94,3799900 KAI,D,20241106,382.1,393.19,382.1,385.16,141300 KAR,D,20241106,17.25,17.57,17.065,17.48,931900 KB,D,20241106,67.02,67.94,66.323,67.25,128700 KBDC,D,20241106,16.3,16.67,16.3,16.65,75800 KBH,D,20241106,79.84,80.49,78.2,79.91,1488600 KBR,D,20241106,71.72,71.72,69.65,70,1523900 KD,D,20241106,23.5,24.59,23.2,24.13,4055600 KEN,D,20241106,28.23,28.78,28.23,28.78,12200 KEP,D,20241106,8.27,8.27,8.13,8.15,59800 KEX,D,20241106,122.56,128.05,121,126.98,768000 KEY,D,20241106,18.49,20,18.49,19.97,27055700 KEY-I,D,20241106,25.4,25.5855,25.15,25.5,31400 KEY-J,D,20241106,23.68,23.87,23.5,23.83,69500 KEY-K,D,20241106,23.82,24.07,23.71,23.99,43300 KEY-L,D,20241106,25,25.24,24.64,24.98,55600 KEYS,D,20241106,160.74,162.34,158.67,161.85,1729900 KF,D,20241106,21.45,21.525,20.98,21.12,21700 KFRC,D,20241106,60.95,62.59,59.99,62.47,204700 KFS,D,20241106,9.4,9.58,9.34,9.55,79700 KFY,D,20241106,77.85,79.54,77.26,79.36,697000 KGC,D,20241106,9.34,10.02,9.19,9.85,28837800 KGS,D,20241106,33.78,35.21,33.02,34.83,902200 KIM,D,20241106,24.95,25.01,24.105,24.32,8140200 KIM-L,D,20241106,22.8,22.945,22.5201,22.88,9400 KIM-M,D,20241106,23.27,23.29,23.043,23.15,3500 KIM-N,D,20241106,62.05,62.7654,62.04,62.39,61300 KIND,D,20241106,2.59,2.62,2.485,2.59,3272900 KIO,D,20241106,13.8,13.85,13.63,13.68,376100 KKR,D,20241106,147.48,153.51,147.06,152.27,7213800 KKRS,D,20241106,19.84,19.94,19.74,19.81,19600 KLC,D,20241106,27.55,28.33,26.93,27.81,511800 KLG,D,20241106,17.27,17.5,16.5,16.84,1344600 KMB,D,20241106,136.15,136.265,130.85,131.64,2235300 KMI,D,20241106,25.38,26.585,25.38,26.35,27282700 KMPB,D,20241106,23.34,23.53,23.34,23.53,27500 KMPR,D,20241106,65.95,66.92,65.59,66.23,549900 KMT,D,20241106,28.15,32.18,28.12,31.23,3635500 KMX,D,20241106,77,78.16,76.605,76.93,2566600 KN,D,20241106,18.71,19.36,18.29,19.35,889400 KNF,D,20241106,98.95,103.14,97.01,100.53,837000 KNOP,D,20241106,5.99,6.1777,5.99,6.05,55000 KNSL,D,20241106,453.51,455.73,442.525,451.61,159500 KNTK,D,20241106,51.76,53.41,51.75,52.48,938900 KNX,D,20241106,56.28,59.08,56,57.8,4166900 KO,D,20241106,64.42,64.86,63.18,63.7,22899200 KODK,D,20241106,5.2,5.6,5.13,5.52,1599900 KOF,D,20241106,80.54,82.64,78.35,82.17,220500 KOP,D,20241106,37.17,39.52,36.71,38.98,171700 KORE,D,20241106,2.12,2.12,1.96,2.08,4300 KOS,D,20241106,3.89,4.01,3.645,3.8,11889500 KR,D,20241106,58.79,59.92,58.22,59.8,6425600 KRC,D,20241106,40.07,41,39.77,40.42,1507100 KRE-A,D,20241106,21.49,21.6,21.24,21.45,21300 KREF,D,20241106,12.21,12.33,11.66,12.02,834100 KRG,D,20241106,27.44,27.94,26.455,27.05,3792600 KRO,D,20241106,12.49,12.98,12.23,12.96,305000 KRP,D,20241106,16.31,16.38,16.0501,16.38,741700 KSM,D,20241106,10.12,10.13,10,10.06,69100 KSS,D,20241106,18.97,19.04,17.725,17.76,11192300 KT,D,20241106,15.57,15.735,15.46,15.69,1319000 KTB,D,20241106,87.82,88.62,85.6301,86.46,547300 KTF,D,20241106,9.87,9.88,9.8,9.87,152900 KTH,D,20241106,29.78,30.19,29.2703,29.545,900 KTN,D,20241106,27.23,27.42,27.2,27.21,2000 KUKE,D,20241106,0.41,0.54,0.3803,0.46,3724300 KVUE,D,20241106,23.55,23.55,22.305,22.5,16727000 KVYO,D,20241106,40,41,39.56,40.36,2358400 KW,D,20241106,11.66,11.88,11.23,11.61,1049400 KWR,D,20241106,170.69,180.965,170.44,180.36,213500 KYN,D,20241106,12,12.365,11.99,12.33,730300 L,D,20241106,82.55,83.33,81.96,82.76,1202200 LAAC,D,20241106,3.31,3.39,3.03,3.34,2989700 LAC,D,20241106,4,4.12,3.75,3.95,13588900 LAD,D,20241106,375.08,375.08,362.54,369.51,562800 LADR,D,20241106,11.64,11.83,11.26,11.63,1168900 LAN.W,D,20241106,0.0078,0.0078,0.0078,0.0078,4300 LANV,D,20241106,1.6591,1.6591,1.61,1.61,700 LAW,D,20241106,6.46,6.58,6.12,6.37,374400 LAZ,D,20241106,55.55,61.14,55.55,61.01,2997200 LB,D,20241106,63.41,64.075,59.15,61.54,310000 LBRT,D,20241106,18.41,19.075,18.18,19,4081700 LC,D,20241106,15.2,15.72,14.8587,15.43,4355700 LCII,D,20241106,119.97,122.35,119.16,119.75,497600 LDI,D,20241106,2.51,2.58,2.1909,2.57,3027900 LDOS,D,20241106,198.4,198.99,192.17,194.2,1423600 LDP,D,20241106,21.02,21.3,20.85,21.04,73800 LEA,D,20241106,98.79,99.02,94.285,96.79,1309800 LEG,D,20241106,12.85,12.895,11.835,12.22,1928300 LEN,D,20241106,168.11,168.95,163.935,168.7,4590900 LEN.B,D,20241106,163.76,163.76,156.01,157.8,99500 LEO,D,20241106,6.25,6.25,6.11,6.2,319400 LEV,D,20241106,0.6195,0.6195,0.56,0.57,573900 LEV.A,D,20241106,0.0351,0.045,0.0301,0.035,29500 LEV.W,D,20241106,0.0189,0.019,0.0133,0.0142,10600 LEVI,D,20241106,17.01,17.15,16.625,17.03,2420200 LFT,D,20241106,2.55,2.58,2.5145,2.58,79200 LGF.A,D,20241106,8.19,8.34,7.87,7.89,727100 LGF.B,D,20241106,7.37,7.49,7,7.05,913000 LGI,D,20241106,16.82,17.1593,16.811,16.95,69100 LH,D,20241106,230.02,234.63,228.18,234.38,566900 LHX,D,20241106,260,260,253.5127,256.45,893500 LICY,D,20241106,3.15,3.455,2.69,3.18,2041100 LII,D,20241106,625,625.05,596.8124,604.78,518100 LITB,D,20241106,2.04,2.1927,1.97,2.09,11200 LLY,D,20241106,817.33,820.73,767.61,776.38,8257800 LMND,D,20241106,26.29,29.405,26.29,29.29,3267400 LMT,D,20241106,561.4,561.4,540.0001,551.82,1751300 LNC,D,20241106,35.21,36.98,35.18,36.84,3643800 LNC-D,D,20241106,28.53,28.6275,28.17,28.41,38000 LND,D,20241106,4.17,4.33,4.17,4.32,103200 LNG,D,20241106,195.45,200.32,195.45,197.92,3282800 LNN,D,20241106,127.62,134.8652,127.62,133.52,198300 LOAR,D,20241106,86.68,87.07,82.75,83.64,644600 LOB,D,20241106,46,50.17,45.98,49.48,642900 LOCL,D,20241106,2.4,2.4912,2.31,2.4912,5400 LOMA,D,20241106,9.62,9.92,9.54,9.88,1183800 LOW,D,20241106,266.15,266.15,257.25,261.73,4439500 LPG,D,20241106,27.5,28.225,27.5,28.17,890200 LPL,D,20241106,3.66,3.66,3.5899,3.6,206000 LPX,D,20241106,113.04,113.04,106.12,108.14,1045600 LRN,D,20241106,98.17,99.48,95.8401,99.46,1170400 LSPD,D,20241106,15.7,15.86,15.46,15.76,1329100 LTC,D,20241106,38.2,38.42,37.5201,37.93,455200 LTH,D,20241106,23.62,24.14,23.5,23.9,1131800 LTM,D,20241106,26.62,27.43,26.16,27.43,246600 LU,D,20241106,2.56,2.66,2.535,2.66,1685400 LUMN,D,20241106,7.39,9.2,6.98,9.02,51952400 LUV,D,20241106,31.48,31.9,30.985,31.39,8178300 LVS,D,20241106,50.89,50.89,49.37,50.7,6280200 LVW.W,D,20241106,0.079,0.1156,0.079,0.084,9800 LVWR,D,20241106,6.87,7.25,6.67,6.9,71500 LW,D,20241106,80.43,81.21,79.57,79.99,1886800 LXFR,D,20241106,15.11,15.64,14.76,14.97,465600 LXP,D,20241106,9.51,9.95,9.455,9.73,5310800 LXU,D,20241106,9.06,9.14,8.67,8.95,474900 LYB,D,20241106,87.59,88.2,85.47,86.43,3842500 LYG,D,20241106,2.81,2.83,2.78,2.81,9194100 LYV,D,20241106,122.25,127.64,121.645,125.99,7205800 LZB,D,20241106,40.91,41.75,40.66,40.81,660300 LZM,D,20241106,7.17,7.17,6.77,7.03,221900 LZM.W,D,20241106,0.73,0.8,0.708,0.8,119600 M,D,20241106,15.72,16.11,15.66,16.09,8045400 MA,D,20241106,520.86,523,515.94,521.13,3674000 MAA,D,20241106,157.7,157.7,149.51,153.59,1144900 MAA-I,D,20241106,58.1933,58.1933,58.1933,58.1933,200 MAC,D,20241106,19.72,20.27,18.08,18.61,4088500 MAGN,D,20241106,21.91,22.63,19.74,20,4597700 MAIN,D,20241106,51.64,51.79,50.79,51.55,569100 MAN,D,20241106,66.08,66.08,63.92,65.8,710300 MANU,D,20241106,17.15,17.44,17,17.24,266300 MAS,D,20241106,81.24,81.39,78.02,80.21,2492400 MATV,D,20241106,17,17.47,16.725,17.4,547400 MATX,D,20241106,161.26,166.05,159.41,166.03,565000 MAV,D,20241106,8.66,8.69,8.49,8.49,52300 MAX,D,20241106,12.12,12.435,11.55,11.62,1637200 MBC,D,20241106,19.62,20.67,17.35,17.67,2277100 MBI,D,20241106,4.25,4.44,4.15,4.31,488100 MC,D,20241106,75.44,80.61,74.68,80.49,2133100 MCB,D,20241106,58.91,63.91,58.91,62.84,308800 MCD,D,20241106,300.28,300.33,292.72,294,4646400 MCI,D,20241106,19.89,19.89,19.53,19.66,26700 MCK,D,20241106,533,549.78,530.39,549.31,1696700 MCN,D,20241106,7.03,7.03,6.95,6.95,26800 MCO,D,20241106,474.12,476.515,450.44,461.14,1335400 MCR,D,20241106,6.32,6.34,6.3002,6.33,38500 MCS,D,20241106,21.71,22.49,21.575,22.39,520400 MCW,D,20241106,8.3,8.4,8.06,8.34,2712300 MCY,D,20241106,71.6,73.32,71.4,72.93,374400 MD,D,20241106,16.12,16.41,15.69,16.08,1081200 MDST,D,20241106,26.89,27.46,26.89,27.3867,9800 MDT,D,20241106,91.86,92.03,88.9,90.11,6282000 MDU,D,20241106,16.96,17.29,16.82,16.95,5129200 MDV,D,20241106,16.76,17.71,16.76,17.09,58800 MDV-A,D,20241106,24.8901,24.8901,24.8901,24.8901,700 MEC,D,20241106,15.84,17.55,15.4501,17.53,633600 MED,D,20241106,20.29,20.58,19.5,19.7,296700 MEG,D,20241106,27.45,28.05,23.73,24.39,1503200 MEGI,D,20241106,14.1,14.1999,13.6,13.64,181100 MEI,D,20241106,10.13,10.3,9.75,10.22,429800 MER-K,D,20241106,26.23,26.27,26.14,26.2,16600 MET,D,20241106,82,83.91,81.43,83.25,9211500 MET-A,D,20241106,24.31,24.4,24.24,24.32,29000 MET-E,D,20241106,24.84,24.92,24.79,24.86,40800 MET-F,D,20241106,22.31,22.4,21.96,21.96,241200 MFA,D,20241106,12.25,12.6,11.37,11.43,3434900 MFA-B,D,20241106,22.435,22.435,22.18,22.1901,22500 MFA-C,D,20241106,24.18,24.22,24.07,24.07,83100 MFAN,D,20241106,25.1,25.13,25,25.05,17200 MFAO,D,20241106,25.21,25.21,25.1,25.13,32500 MFC,D,20241106,30.29,31.4,30.25,31.3,2255500 MFG,D,20241106,4.52,4.5887,4.5,4.56,1192000 MFM,D,20241106,5.57,5.57,5.51,5.53,95300 MG,D,20241106,9.3,9.64,8.9501,9.13,270900 MGA,D,20241106,42.93,43.02,41.545,42.12,2038600 MGF,D,20241106,3.17,3.17,3.1539,3.17,21400 MGM,D,20241106,37.8,38.335,37.43,37.43,5548900 MGR,D,20241106,24.55,24.55,24.13,24.4,16900 MGRB,D,20241106,19.85,19.8507,19.61,19.8,5500 MGRD,D,20241106,17.6,17.6,17.38,17.5,6500 MGRE,D,20241106,25.78,25.81,25.65,25.65,7400 MGY,D,20241106,26.49,27.545,26.31,27.26,2143600 MHD,D,20241106,12.14,12.19,11.97,12,180000 MHF,D,20241106,6.93,6.97,6.9095,6.97,101600 MHI,D,20241106,9.32,9.3386,9.24,9.24,46500 MHK,D,20241106,141.92,148.19,141.55,147.6,1949900 MHLA,D,20241106,17.49,17.54,17.43,17.4517,2000 MHN,D,20241106,10.67,10.67,10.6,10.61,54000 MHNC,D,20241106,19.5,19.5,19.38,19.38,500 MHO,D,20241106,158.8,161.41,154.815,160.93,580800 MIN,D,20241106,2.73,2.74,2.69,2.735,151300 MIO,D,20241106,11.98,11.988,11.82,11.82,121900 MIR,D,20241106,15.6,15.75,15.135,15.7,3713100 MIT-A,D,20241106,22.31,22.42,22.21,22.36,23000 MIT-B,D,20241106,22.3,22.525,22.185,22.21,24100 MIT-C,D,20241106,25.1,25.248,25.03,25.05,46800 MITN,D,20241106,25.05,25.068,24.97,25,5900 MITP,D,20241106,25.12,25.12,24.95,25.036,18400 MITT,D,20241106,6.98,7.1,6.7435,6.84,422000 MIY,D,20241106,11.58,11.6,11.52,11.6,68500 MKC,D,20241106,79,79.19,76.28,76.66,2015600 MKC.V,D,20241106,79.98,79.98,76.2068,76.43,1700 MKFG,D,20241106,4.51,4.51,4.45,4.46,62000 MKL,D,20241106,1614.99,1648.32,1597.21,1643.65,53200 ML,D,20241106,50.89,55.76,49.18,55.46,557200 ML.W,D,20241106,0.0432,0.0701,0.0432,0.0701,95900 MLI,D,20241106,90.46,95.84,88.8,95,1725300 MLM,D,20241106,610.25,633.23,610.25,617.31,1163500 MLNK,D,20241106,23.8,24.65,23.8,24.05,831000 MLP,D,20241106,23.22,25.78,22.68,25.51,39400 MLR,D,20241106,71.95,76.257,71.66,75.21,134500 MMC,D,20241106,227.75,229.62,221.15,223.25,2699000 MMD,D,20241106,16.62,16.66,16.51,16.51,143300 MMI,D,20241106,40.8,42.01,39.56,40.27,203800 MMKT,D,20241106,100.28,100.28,100.26,100.27,17000 MMM,D,20241106,130.7,134.4,129.6,133.92,4803100 MMS,D,20241106,92.8,93.73,89.205,89.53,1325800 MMT,D,20241106,4.73,4.75,4.72,4.73,57200 MMU,D,20241106,10.42,10.445,10.355,10.365,239600 MNR,D,20241106,15.45,16.005,15.3,15.48,278400 MNSO,D,20241106,18.33,18.42,17.78,18.35,1839900 MNT.W,D,20241106,0.0295,0.0637,0.0282,0.0542,33500 MNTN,D,20241106,11.4,11.4,11.4,11.4,100 MO,D,20241106,54.58,55.05,54.08,54.29,8953000 MOD,D,20241106,120.39,125.17,114.93,125.01,1311400 MODG,D,20241106,10.69,10.74,9.665,9.69,2219500 MOG.A,D,20241106,216,226.95,212.66,226.58,294700 MOG.B,D,20241106,207.1,207.1,207.1,207.1,800 MOGU,D,20241106,2.2376,2.2376,2,2.23,6400 MOH,D,20241106,308.36,334.62,307,326.2,1319100 MOS,D,20241106,28.53,28.83,27,27.59,5560700 MOV,D,20241106,20.24,20.5,19.71,19.79,189900 MP,D,20241106,19.54,19.87,19,19.68,4788500 MPA,D,20241106,12.01,12.01,11.87,11.93,63800 MPC,D,20241106,155,156.97,152.29,155.25,3094200 MPLN,D,20241106,9.17,9.17,7.61,8.23,118500 MPLX,D,20241106,46.28,46.47,45.72,46.44,2431700 MPV,D,20241106,16.63,16.8695,16.63,16.7412,24100 MPW,D,20241106,4.58,4.68,4.44,4.59,12197000 MPX,D,20241106,9.95,10.24,9.65,10.13,80900 MQT,D,20241106,10.37,10.38,10.27,10.37,149700 MQY,D,20241106,12.54,12.57,12.38,12.42,306100 MRC,D,20241106,13.39,14.45,13.2769,14.44,2018200 MRK,D,20241106,103.18,103.23,100.6,100.73,9551300 MRO,D,20241106,28.35,29.095,28.15,28.8,8898100 MS,D,20241106,129.51,133.52,127.66,131.49,22798600 MS-A,D,20241106,23.66,23.74,23.6016,23.66,64600 MS-E,D,20241106,25.29,25.32,25.28,25.29,84300 MS-F,D,20241106,25.32,25.36,25.3101,25.36,18200 MS-I,D,20241106,25.46,25.5027,25.2904,25.395,30600 MS-K,D,20241106,25.24,25.24,25.05,25.165,52100 MS-L,D,20241106,23.28,23.33,22.996,23.06,47900 MS-O,D,20241106,19.7,19.7,19.27,19.31,292000 MS-P,D,20241106,26.03,26.1887,26,26.04,27300 MS-Q,D,20241106,26.39,26.46,26.14,26.45,94400 MSA,D,20241106,174.4,174.85,170.865,173.69,191500 MSB,D,20241106,25.14,26,25.0816,25.5,24300 MSC,D,20241106,6.04,6.39,6,6.1,12200 MSCI,D,20241106,593.07,595,559.63,574.82,1254500 MSD,D,20241106,7.62,7.66,7.62,7.66,48900 MSDL,D,20241106,19.87,19.92,19.67,19.84,446100 MSGE,D,20241106,43.39,44.05,42.99,43.32,711000 MSGS,D,20241106,226.35,230.69,224.67,225.35,223400 MSI,D,20241106,479.28,479.78,464.417,469.13,742500 MSM,D,20241106,87,89.54,86.5,88.79,1388800 MT,D,20241106,24.61,25.49,24.53,25.42,3171900 MTAL,D,20241106,13.05,13.05,12.361,12.7,428400 MTB,D,20241106,206.53,216.84,205.77,216.56,3082200 MTB-H,D,20241106,25.74,25.9503,25.3834,25.5,12700 MTB-J,D,20241106,27.54,27.71,27.37,27.55,89000 MTD,D,20241106,1431.46,1431.46,1362.16,1398.19,210400 MTDR,D,20241106,55.25,58.25,54.68,57.37,2181000 MTG,D,20241106,25.2,25.39,23.92,24.82,2902600 MTH,D,20241106,185.28,187.48,177.67,186.65,1019100 MTN,D,20241106,172.48,180.14,172.04,179.98,857100 MTR,D,20241106,6.02,6.02,5.7901,5.945,3200 MTRN,D,20241106,115,121.6,115,119.24,159100 MTUS,D,20241106,15.77,16.79,15.6,16.38,485100 MTW,D,20241106,10.28,11.14,10.02,10.94,743500 MTX,D,20241106,81.34,84.95,81.34,84.1,218500 MTZ,D,20241106,140,140.98,133.11,140.63,1556100 MUA,D,20241106,11.77,11.88,11.7,11.83,179700 MUC,D,20241106,11.04,11.04,10.92,10.99,370700 MUE,D,20241106,10.4,10.4,10.33,10.37,109100 MUFG,D,20241106,11.16,11.45,11.16,11.45,2823900 MUI,D,20241106,12.49,12.49,12.35,12.35,849400 MUJ,D,20241106,11.64,11.6847,11.5603,11.59,161100 MUR,D,20241106,32.26,33.25,32.1,32.84,2930800 MUSA,D,20241106,500.54,518.03,500.42,511.09,206900 MUX,D,20241106,8.9,9.48,8.46,9.09,818600 MVF,D,20241106,7.31,7.31,7.2,7.22,124100 MVO,D,20241106,8.92,8.95,8.77,8.77,67900 MVT,D,20241106,11.02,11.02,10.85,10.9,158300 MWA,D,20241106,23.97,24.73,23.6,23.97,1860400 MX,D,20241106,4.14,4.1933,3.89,3.9,351900 MXE,D,20241106,8.59,8.7189,8.36,8.7186,15300 MXF,D,20241106,13.71,14.1293,13.51,14.07,237000 MYD,D,20241106,11.12,11.125,10.99,11.02,355000 MYE,D,20241106,11.62,12.3,11.55,12.22,673500 MYI,D,20241106,11.24,11.26,11.12,11.13,321300 MYN,D,20241106,10.25,10.25,10.16,10.19,274400 MYTE,D,20241106,6.35,6.42,6,6.29,97700 NABL,D,20241106,12.8,13.04,12.69,12.72,929600 NAC,D,20241106,11.45,11.4797,11.32,11.36,886800 NAD,D,20241106,11.9,11.9,11.8,11.81,1339200 NAN,D,20241106,11.45,11.45,11.3575,11.405,81800 NAPA,D,20241106,11.04,11.05,10.98,10.99,1277900 NAT,D,20241106,3.11,3.22,3.07,3.2,3635900 NATL,D,20241106,29,29.92,28.24,29.34,837900 NAZ,D,20241106,11.74,11.74,11.5601,11.65,30200 NBB,D,20241106,16.03,16.2,15.91,16.01,112200 NBHC,D,20241106,49.06,51.755,48.635,51.24,580500 NBR,D,20241106,83.55,86.1,81.8,84.38,707900 NBXG,D,20241106,13.3,13.3,12.9,13.02,331100 NC,D,20241106,33.33,34.49,33.24,33.9,21800 NCA,D,20241106,8.92,8.9596,8.89,8.92,56900 NCDL,D,20241106,17.18,17.24,17.04,17.19,94600 NCLH,D,20241106,26.82,27.935,26.82,27.76,18635400 NCV,D,20241106,3.51,3.5345,3.455,3.48,517200 NCV-A,D,20241106,22.63,22.63,22.06,22.15,26200 NCZ,D,20241106,3.19,3.198,3.11,3.14,381300 NCZ-A,D,20241106,21.45,21.45,21.2101,21.33,3200 NDMO,D,20241106,10.67,10.69,10.56,10.6,320900 NDP,D,20241106,40.77,41.79,40.77,41.7365,5100 NE,D,20241106,32.4,35.56,32.26,35.38,6900400 NE.A,D,20241106,11.94,11.94,11.73,11.73,500 NE.W,D,20241106,22.98,22.98,22.98,22.98,100 NEA,D,20241106,11.37,11.4,11.29,11.31,1629400 NEE,D,20241106,74.3,74.98,72.69,74.52,28637800 NEE-N,D,20241106,24.88,25.11,24.88,25.0001,36800 NEE-R,D,20241106,43.33,43.33,42.44,43,712300 NEE-S,D,20241106,51.37,51.37,50.12,50.97,1048900 NEE-T,D,20241106,47.35,47.35,46.2,46.56,2530900 NEM,D,20241106,44.25,44.65,43.6,44.48,18603900 NEP,D,20241106,18.57,18.7,17.94,18.52,4462900 NET,D,20241106,90.25,92.62,89.815,92.51,2938400 NETZ,D,20241106,75.08,76.06,74.665,76,25000 NEU,D,20241106,556.01,563.96,552.87,563.85,24200 NEUE,D,20241106,5.085,5.2202,4.85,4.9362,9300 NEXA,D,20241106,7.84,7.87,7.69,7.74,28000 NFG,D,20241106,61.61,63.04,61.535,62.38,644400 NFJ,D,20241106,12.77,12.86,12.7001,12.82,180500 NGG,D,20241106,63.4,64.28,63.3,64.12,437800 NGL,D,20241106,4.11,4.2484,4.04,4.04,230000 NGL-B,D,20241106,23.24,23.24,23.0281,23.2009,11000 NGL-C,D,20241106,22.8789,22.8789,22.85,22.8699,5100 NGS,D,20241106,21.13,23.26,20.87,22.9,86300 NGVC,D,20241106,31.55,33.71,31.55,32.77,178700 NGVT,D,20241106,45.76,48.42,45.76,47.32,516300 NHI,D,20241106,76.75,77.6523,71.58,76.76,870000 NI,D,20241106,35.31,35.495,35.07,35.16,5017400 NIC,D,20241106,104.99,115,104.85,115,281500 NIE,D,20241106,23.43,23.53,23.02,23.49,59400 NIM,D,20241106,9.08,9.12,8.963,8.963,17600 NINE,D,20241106,1.02,1.31,1.01,1.26,3523600 NIO,D,20241106,5,5.18,4.86,5,81290900 NJR,D,20241106,46.65,47.65,46.64,46.94,1048900 NKE,D,20241106,76.87,76.95,75.12,75.32,16193700 NKX,D,20241106,13.06,13.1397,12.91,12.94,116500 NL,D,20241106,8.05,8.69,7.94,8.59,63100 NLOP,D,20241106,31.01,31.53,30.82,31.48,112000 NLY,D,20241106,19.16,19.34,18.615,19.05,10051100 NLY-F,D,20241106,25.77,25.8925,25.77,25.8796,45700 NLY-G,D,20241106,25.5,25.5557,25.44,25.5,8000 NLY-I,D,20241106,25.8,25.91,25.8,25.87,37500 NMAI,D,20241106,12.66,12.72,12.53,12.66,88400 NMCO,D,20241106,11.17,11.17,10.98,11.04,415100 NMG,D,20241106,1.42,1.42,1.39,1.39,53100 NMI,D,20241106,9.55,9.58,9.46,9.51,56700 NMM,D,20241106,52.69,53.82,52.5501,53.47,244100 NMR,D,20241106,5.69,5.69,5.565,5.66,1023700 NMS,D,20241106,13.12,13.28,12.95,13.025,4500 NMT,D,20241106,11.7,11.79,11.656,11.75,31200 NMZ,D,20241106,11.17,11.18,11.05,11.13,470500 NNI,D,20241106,123.21,127.32,122.7,124.92,120400 NNN,D,20241106,42.44,42.85,41.09,41.46,2969800 NNY,D,20241106,8.4,8.4,8.33,8.37,45300 NOA,D,20241106,21.15,21.15,20.64,21.06,145700 NOAH,D,20241106,12.38,12.63,12.204,12.47,62700 NOC,D,20241106,529.35,529.35,515.44,523.14,965800 NOG,D,20241106,40.2,41.52,38.95,41.06,4983100 NOK,D,20241106,4.6,4.62,4.58,4.58,15999100 NOM,D,20241106,10.46,10.46,10.26,10.26,1300 NOMD,D,20241106,17.83,17.88,17.12,17.29,808900 NOTE,D,20241106,0.95,0.954,0.8911,0.9056,456200 NOV,D,20241106,16.15,16.86,15.9,16.79,5938000 NOVA,D,20241106,5.25,5.43,3.25,3.42,55726400 NOW,D,20241106,994,997.03,982.1,994.48,1246500 NPCT,D,20241106,11.42,11.5,11.21,11.29,183600 NPFD,D,20241106,18.75,18.9742,18.68,18.91,73300 NPK,D,20241106,76,77.9502,76,77.2,38300 NPO,D,20241106,158,171.17,158,165.85,258200 NPV,D,20241106,12.76,12.97,12.67,12.76,18800 NPW.W,D,20241106,2.36,2.3617,2.29,2.29,10900 NPWR,D,20241106,9,9.245,8.43,8.86,601500 NQP,D,20241106,11.74,11.76,11.21,11.71,198700 NR,D,20241106,7.27,7.68,7.27,7.61,902800 NRDY,D,20241106,0.92,0.9479,0.8766,0.88,1566300 NRE-A,D,20241106,24.0623,24.0623,24.0623,24.0623,100 NREF,D,20241106,15.11,15.945,15.07,15.82,90000 NRG,D,20241106,91.52,93,90.84,92.39,2474000 NRGV,D,20241106,2.15,2.23,1.85,1.95,2468900 NRK,D,20241106,10.84,10.845,10.76,10.82,152800 NRP,D,20241106,100.5,103.1399,100,102.8,84700 NRT,D,20241106,4.2,4.35,4.1597,4.35,33300 NRUC,D,20241106,24.46,24.46,24.3131,24.39,7900 NSA,D,20241106,43.06,43.385,41.16,42.32,621000 NSA-A,D,20241106,23.56,23.56,23.1069,23.43,3400 NSA-B,D,20241106,22.36,22.36,22.36,22.36,300 NSC,D,20241106,266.36,277.6,266.36,277,3226700 NSP,D,20241106,80.06,83.505,80.06,82.98,683800 NTB,D,20241106,38.99,39.75,38.01,39.43,518600 NTEST.I,D,20241106,25.03,25.03,25.03,25.03,1680 NTG,D,20241106,51.96,52.4203,51.6924,52.2,14000 NTR,D,20241106,50.15,50.62,48.92,49.51,2090300 NTST,D,20241106,16.01,16.15,15.675,15.82,1724500 NTZ,D,20241106,4.2,4.2,4,4.1999,800 NU,D,20241106,14.91,15.05,14.2906,15.03,26382000 NUE,D,20241106,164.69,170.52,160.16,167.74,7506300 NUS,D,20241106,6.66,6.75,6.31,6.48,869400 NUV,D,20241106,8.88,8.895,8.79,8.89,1227300 NUV.W,D,20241106,0.091,0.093,0.08,0.093,10200 NUVB,D,20241106,2.51,2.54,2.38,2.54,2766400 NUW,D,20241106,13.9,13.94,13.82,13.84,34000 NVG,D,20241106,12.53,12.54,12.39,12.43,913500 NVGS,D,20241106,15.91,16.09,15.65,15.99,181600 NVO,D,20241106,108.27,108.75,105.03,105.36,12044600 NVR,D,20241106,9325.53,9344.86,9038.7,9202.54,20500 NVRI,D,20241106,7.58,7.845,7.44,7.57,880500 NVRO,D,20241106,6.1,6.1399,5.66,5.78,925900 NVS,D,20241106,107.81,107.83,106.44,106.81,1369500 NVST,D,20241106,21.73,21.91,21.45,21.89,1490500 NVT,D,20241106,73.94,77.27,72.43,77.07,2819200 NWG,D,20241106,10.05,10.24,10.01,10.24,3302200 NWN,D,20241106,40.03,41.34,40.01,40.91,426400 NX,D,20241106,30.57,31.43,30.31,31.15,423500 NXC,D,20241106,13.65,13.69,13.55,13.61,12100 NXD-A,D,20241106,15.77,15.77,15.68,15.7,2000 NXDT,D,20241106,6.13,6.1399,5.9,5.98,198300 NXE,D,20241106,7.26,7.39,6.98,7.08,8825300 NXG,D,20241106,44.26,46.35,44.1506,45.84,52200 NXJ,D,20241106,12.25,12.33,12.22,12.27,209700 NXN,D,20241106,11.94,11.94,11.9,11.9,6900 NXP,D,20241106,14.92,14.96,14.53,14.61,139400 NXRT,D,20241106,43.67,44.91,42.987,43.69,243300 NYC,D,20241106,8.9,8.9,8.76,8.88,1700 NYT,D,20241106,54.8,56.12,54.4578,55.94,1941400 NZF,D,20241106,12.49,12.495,12.3802,12.47,850200 O,D,20241106,58.235,58.235,56,57,11418100 OAK-A,D,20241106,23.87,24.12,23.86,23.9802,6300 OAK-B,D,20241106,23,23.16,22.9822,23.075,6700 OBDC,D,20241106,14.88,15.17,14.82,15.12,2200000 OBDE,D,20241106,14.55,14.69,14.53,14.64,180400 OBK,D,20241106,34.16,35.67,33.45,35.54,387900 OC,D,20241106,174.59,189.9,174.552,184.64,1451400 OCFT,D,20241106,2.57,2.57,2.4,2.51,46400 ODC,D,20241106,72.92,76.405,72.88,74.84,30200 ODV,D,20241106,1.75,1.8,1.73,1.77,167000 OEC,D,20241106,16.58,16.87,16.13,16.66,1056800 OFG,D,20241106,43.52,46.67,43.52,46.31,572700 OGE,D,20241106,41.48,42.26,41.095,42.19,1986000 OGN,D,20241106,16.75,16.8199,15.735,15.8,5543800 OGS,D,20241106,73.86,75.37,72.86,74.34,1472700 OHI,D,20241106,40.43,40.515,38.71,39.59,2805400 OI,D,20241106,12.76,12.92,12.4144,12.88,3173900 OIA,D,20241106,6.5,6.569,6.42,6.52,156200 OII,D,20241106,27.6,29.22,26.81,29,1317700 OIS,D,20241106,5.19,5.4089,5.16,5.32,1054600 OKE,D,20241106,101.07,103.12,100.23,102.2,4402000 OKLO,D,20241106,20.86,22.69,20,21.72,14887100 OLN,D,20241106,43.92,44.21,42.74,43.62,2682700 OLO,D,20241106,5.5,5.57,5.44,5.56,1961500 OLP,D,20241106,28,29.07,27.9,28.82,132400 OMC,D,20241106,107,107,103.93,105.06,1648100 OMF,D,20241106,54.9,54.9,52.96,54.47,2226300 OMI,D,20241106,12.58,13.64,12.39,13.61,1395900 ONIT,D,20241106,31.9,31.9,30.5741,31.02,59100 ONL,D,20241106,4,4.09,3.91,4,390700 ONON,D,20241106,49,49.36,47.1025,47.57,3519200 ONTF,D,20241106,6.45,6.63,6.41,6.63,218600 ONTO,D,20241106,178.02,179.99,173.4601,178.58,1391900 OOMA,D,20241106,13.02,13.485,12.915,13.16,181400 OPAD,D,20241106,3.31,3.5817,3.11,3.52,46700 OPF.W,D,20241106,0.22,0.3325,0.22,0.31,36600 OPFI,D,20241106,5.2,5.4379,5.1218,5.41,337000 OPP,D,20241106,8.75,8.75,8.6201,8.68,148100 OPP-A,D,20241106,19.14,19.14,18.717,19.13,3900 OPP-B,D,20241106,19.74,19.74,19.43,19.702,2800 OPY,D,20241106,60.41,63.27,60.41,62.19,49600 OR,D,20241106,19.97,20.32,19.64,20.32,741400 ORA,D,20241106,80.28,82.41,80.12,81.92,775400 ORC,D,20241106,7.74,7.79,7.41,7.59,2704800 ORCL,D,20241106,178.52,182.1,177.4153,181.24,11084900 ORI,D,20241106,36.88,37.055,36.41,36.69,1525000 ORN,D,20241106,7.65,7.89,7.19,7.84,786000 OSCR,D,20241106,15.79,17.56,15.245,15.55,12676400 OSK,D,20241106,112,115.96,111.285,115.52,895600 OTIS,D,20241106,102.62,102.62,98.71,100.56,2934900 OUS.W,D,20241106,0.05,0.06,0.041,0.06,88000 OUST,D,20241106,7.89,8.05,7.5,7.83,1152000 OUT,D,20241106,18.91,18.91,17.94,18,3736500 OVV,D,20241106,40.62,42.3,40.62,41.97,2655700 OWL,D,20241106,22.93,23.47,22.44,23.4,13603200 OWLT,D,20241106,5.39,5.4299,5.03,5.19,100700 OXM,D,20241106,77.94,79.09,75.91,78.1,467200 OXY,D,20241106,51.17,51.97,50.82,51.39,20203700 OXY.W,D,20241106,29.57,30,29.0707,29.47,152700 PAAS,D,20241106,20.85,22.88,20.745,22.47,6492100 PAC,D,20241106,166.91,175.96,163.76,174.89,60200 PACK,D,20241106,6.9,7.07,6.715,6.76,410500 PACS,D,20241106,17.84,19.55,16.74,18.09,9814300 PAG,D,20241106,159.46,163.58,159.46,161.5,167900 PAGS,D,20241106,8.25,8.35,8.01,8.23,9202900 PAI,D,20241106,12.76,12.8226,12.55,12.6,9600 PAM,D,20241106,68.42,70.31,68.25,69.23,416200 PAR,D,20241106,65,66.95,64.34,66.27,979100 PARR,D,20241106,15.62,16.75,15.41,16.54,1635300 PATH,D,20241106,12.895,13.16,12.81,13.15,10399700 PAXS,D,20241106,15.9,15.93,15.77,15.93,196400 PAY,D,20241106,25.97,26.92,25.6304,26.82,257400 PAYC,D,20241106,222.46,233.69,222.45,231.09,1344100 PB,D,20241106,77.77,81.11,76.58,80.88,1191300 PBA,D,20241106,41.95,41.95,39.59,40.54,2326700 PBF,D,20241106,30.21,31.66,29.9,30.84,4953700 PBH,D,20241106,78.5,79.245,76.53,77.64,479100 PBI,D,20241106,7.8,7.95,7.66,7.87,2549400 PBI-B,D,20241106,21.48,21.62,20.939,21.18,8300 PBR,D,20241106,13.07,13.46,13.01,13.4,16073000 PBR.A,D,20241106,12.16,12.47,12.1,12.46,6227300 PBT,D,20241106,10.77,10.97,10.51,10.91,111900 PCF,D,20241106,6.73,6.76,6.71,6.75,132700 PCG,D,20241106,20.27,20.47,20.1025,20.25,18255200 PCK,D,20241106,5.91,5.91,5.84,5.84,80000 PCM,D,20241106,8.1,8.15,8.1,8.1444,35600 PCN,D,20241106,13.84,13.9,13.84,13.86,198300 PCOR,D,20241106,68.31,71.75,67.78,71.38,3075900 PCQ,D,20241106,9.66,9.7,9.6,9.65,42800 PD,D,20241106,19.87,20,19.5601,19.85,1194100 PDCC,D,20241106,20.01,20.0999,19.8501,19.86,9500 PDI,D,20241106,19.71,19.71,19.4701,19.57,2135900 PDM,D,20241106,10.67,10.72,10.08,10.27,1529600 PDO,D,20241106,13.59,13.59,13.35,13.45,829500 PDS,D,20241106,63.46,64.33,62.66,64.04,138000 PDT,D,20241106,12.82,13.08,12.6101,13,169800 PDX,D,20241106,23.51,24,23.3973,23.9,84600 PEB,D,20241106,12.96,13.4,12.85,13.14,2095100 PEB-E,D,20241106,22.27,22.5,22.2667,22.4,1800 PEB-F,D,20241106,22.91,23.1,22.91,23.01,1400 PEB-G,D,20241106,22.38,22.3975,21.69,21.69,4300 PEB-H,D,20241106,20.25,20.4199,20.09,20.14,5600 PEG,D,20241106,84.08,84.55,82.38,83.81,2757400 PEN,D,20241106,238.9,238.9,228.9,233.7,463400 PEO,D,20241106,23.91,24.3787,23.8302,24.24,82100 PERF,D,20241106,1.93,1.93,1.78,1.86,66300 PFD,D,20241106,11.46,11.505,11.4,11.425,38900 PFE,D,20241106,27.93,27.99,27.08,27.36,65749500 PFGC,D,20241106,85.81,89,85.555,87.62,3394700 PFH,D,20241106,20.2,20.29,19.82,20.23,21100 PFL,D,20241106,8.55,8.55,8.43,8.48,290700 PFLT,D,20241106,11.29,11.308,11.075,11.19,735700 PFN,D,20241106,7.56,7.5614,7.48,7.51,393700 PFO,D,20241106,9.2,9.25,9.18,9.2,56000 PFS,D,20241106,20.78,22,20.665,21.79,1931400 PFSI,D,20241106,104.16,104.745,97.17,101.77,579500 PG,D,20241106,165.61,166.04,159.81,161.05,11473600 PGP,D,20241106,8.03,8.0775,7.9901,8.025,14600 PGR,D,20241106,259.79,259.86,250.67,258.75,3712500 PGRE,D,20241106,5.19,5.24,5.025,5.14,2514400 PGRU,D,20241106,6.62,6.64,6.62,6.63,104000 PGZ,D,20241106,10.75,10.75,10.6,10.65,41700 PH,D,20241106,682.79,709.63,682.79,709.46,1966800 PHD,D,20241106,9.83,9.8799,9.76,9.76,82900 PHG,D,20241106,26.57,26.58,26.27,26.53,615500 PHI,D,20241106,23.7,23.8969,23.5,23.53,42100 PHIN,D,20241106,49.13,51.44,48.9524,51.32,614800 PHK,D,20241106,5.05,5.06,5.04,5.05,570400 PHM,D,20241106,126.59,129.66,124.34,129.17,3670900 PHR,D,20241106,19.83,21.47,19.83,21.19,1090200 PHT,D,20241106,7.77,7.8,7.7601,7.7895,67000 PHX,D,20241106,3.7,3.7,3.4501,3.5,24800 PII,D,20241106,73.1,73.8052,69.52,71.47,1163100 PIM,D,20241106,3.25,3.275,3.25,3.26,34000 PINE,D,20241106,18.46,18.5699,17.82,17.98,105700 PINS,D,20241106,33.3,33.84,32.85,33.76,10213300 PIPR,D,20241106,313.01,347.15,313.01,347.15,414400 PJT,D,20241106,152.44,163.54,152.205,163.53,647800 PK,D,20241106,15,15.35,14.8,14.99,4755300 PKE,D,20241106,14.44,14.95,14.12,14.85,160700 PKG,D,20241106,245,245,239.04,241.59,763900 PKST,D,20241106,14.53,14.5899,13.44,13.92,234400 PKX,D,20241106,58.51,58.9,56.84,57.88,218200 PL,D,20241106,2.41,2.5,2.33,2.47,2791300 PL.W,D,20241106,0.19,0.2146,0.1863,0.195,8400 PLD,D,20241106,115.71,115.71,111.4,113.74,5768100 PLNT,D,20241106,81.59,85.07,80.85,84.65,3108000 PLOW,D,20241106,25.3,26.03,25.03,25.75,284600 PLTR,D,20241106,53.44,55.69,51.61,55.53,114255900 PLYM,D,20241106,20.83,21.41,20.52,21.3,796700 PM,D,20241106,132.975,132.975,125.14,125.31,10223000 PMF,D,20241106,9.71,9.74,9.6209,9.7,128600 PML,D,20241106,8.92,8.92,8.82,8.87,331400 PMM,D,20241106,6.25,6.25,6.17,6.19,112100 PMO,D,20241106,10.44,10.53,10.26,10.27,151900 PMT,D,20241106,13.68,13.74,13.13,13.44,1418900 PMT-A,D,20241106,25.02,25.0378,24.83,25,11800 PMT-B,D,20241106,24.95,24.95,24.56,24.8012,25900 PMT-C,D,20241106,21.13,21.13,20.81,20.89,13000 PMTU,D,20241106,25.64,25.65,25.45,25.45,2900 PMX,D,20241106,7.88,7.91,7.78,7.79,163200 PNC,D,20241106,200.09,205.06,198.45,204.97,3940700 PNF,D,20241106,8.08,8.08,7.88,7.96,19200 PNI,D,20241106,7.39,7.39,7.27,7.286,81800 PNNT,D,20241106,6.89,6.99,6.75,6.99,485400 PNR,D,20241106,107,107.32,100.774,102.9,2054000 PNS.W,D,20241106,0.0109,0.0318,0.0108,0.0122,42000 PNST,D,20241106,0.767,0.85,0.71,0.797,35900 PNW,D,20241106,87.87,92.59,87.635,90.1,3210700 POR,D,20241106,47.23,47.71,46.755,47.19,1269600 POST,D,20241106,110.5,112.045,108.6,108.94,676900 PPG,D,20241106,128.17,128.56,124.355,125.76,3123300 PPL,D,20241106,32.55,32.9,32.335,32.55,7087100 PPT,D,20241106,3.59,3.59,3.56,3.57,142500 PR,D,20241106,14.24,14.7,14.17,14.57,17558200 PRA,D,20241106,15.99,16.9,15.99,16.49,416800 PRG,D,20241106,48.47,49.72,47.82,49.65,501600 PRGO,D,20241106,26.35,27.39,25.59,27.31,3627500 PRH,D,20241106,26.16,26.16,25.87,25.87,29900 PRI,D,20241106,291.1,295.675,290.29,291,306100 PRI-D,D,20241106,24.28,24.28,24.28,24.28,300 PRI-G,D,20241106,24.49,24.49,24.35,24.35,300 PRI-I,D,20241106,23.94,24,23.936,24,300 PRI-J,D,20241106,22.92,23.29,22.92,23.164,1200 PRI-K,D,20241106,22.75,22.75,22.75,22.75,200 PRI-L,D,20241106,24.15,24.15,23.75,23.88,1800 PRIM,D,20241106,78.26,78.53,73.85,77.08,2347800 PRKS,D,20241106,56.92,58.015,55.63,56.85,2061200 PRLB,D,20241106,37.4,39.615,35.57,39.44,420500 PRM,D,20241106,14.34,14.44,13.84,14.08,1527100 PRMW,D,20241106,25.86,25.94,24.9475,25.5,2697700 PRO,D,20241106,22.74,23.3,22.01,23.1,922400 PRS,D,20241106,24.72,24.7547,24.6,24.69,39600 PRT,D,20241106,3.9,3.9,3.67,3.72,112100 PRU,D,20241106,127.51,129.13,126.7,127.73,3698200 PSA,D,20241106,335.37,337.2,317.11,325.31,1542700 PSA-F,D,20241106,24.11,24.32,24.05,24.17,18100 PSA-G,D,20241106,24.12,24.29,23.93,24.03,14400 PSA-H,D,20241106,25.14,25.14,24.95,25.095,7100 PSA-I,D,20241106,22.95,22.95,22.75,22.9,22600 PSA-J,D,20241106,22.09,22.11,21.89,22.01,5200 PSA-K,D,20241106,22.18,22.2,21.95,21.95,10200 PSA-L,D,20241106,21.45,21.71,21.35,21.35,14200 PSA-M,D,20241106,19.63,19.63,19.36,19.57,8100 PSA-N,D,20241106,18.06,18.06,17.83,17.87,31700 PSA-O,D,20241106,18.2,18.2,18,18.13,39300 PSA-P,D,20241106,18.72,18.7571,18.51,18.53,31200 PSA-Q,D,20241106,18.41,18.41,18.16,18.25,96000 PSA-R,D,20241106,18.96,18.99,18.69,18.73,31700 PSA-S,D,20241106,19.4,19.49,19.33,19.33,15300 PSBD,D,20241106,16.1,16.1,15.98,15.99,28200 PSE-A,D,20241106,19.45,19.6,19.3,19.5,3300 PSF,D,20241106,20.48,20.5399,20.45,20.45,35800 PSF.W,D,20241106,0.0264,0.0345,0.025,0.0274,43800 PSFE,D,20241106,22.99,23.31,22.76,23.07,312500 PSN,D,20241106,114.68,114.68,110.205,110.69,971900 PSO,D,20241106,15.22,15.295,15.03,15.27,459100 PSQ.W,D,20241106,0.275,0.275,0.2192,0.2192,13800 PSQH,D,20241106,3.15,3.2,2.91,3,764100 PSTG,D,20241106,53.32,54.24,52.55,54.07,3170500 PSTL,D,20241106,14.69,14.75,14.25,14.53,170300 PSX,D,20241106,125.78,129.6,124.23,127.9,2626100 PTA,D,20241106,20.26,20.359,20.16,20.26,77900 PTY,D,20241106,14.63,14.64,14.5827,14.61,575600 PUK,D,20241106,17.08,17.18,16.99,17.15,882700 PUMP,D,20241106,7.7,8.48,7.7,8.43,2321600 PVH,D,20241106,102.4,103.29,99.41,102.22,914700 PVL,D,20241106,1.58,1.6399,1.57,1.62,47600 PWR,D,20241106,310,312.19,298.08,310.82,2546900 PX,D,20241106,11.5,11.6,11.25,11.43,501400 PYN,D,20241106,6.18,6.18,6,6.04,39100 PZC,D,20241106,7.18,7.18,7.105,7.11,61400 QBT.W,D,20241106,0.13,0.13,0.106,0.11,115600 QBTS,D,20241106,1.15,1.16,1.09,1.13,4729200 QD,D,20241106,2.4,2.455,2.32,2.36,532200 QGEN,D,20241106,43.02,44.06,42.71,43.87,1601400 QS,D,20241106,5.19,5.19,4.97,5.04,11691200 QSR,D,20241106,69.04,69.04,66.8,68.26,2202200 QTWO,D,20241106,88.61,92.095,88.61,90.5,1534000 QUAD,D,20241106,7.4,7.77,7.2,7.65,495900 QVCC,D,20241106,13.3,13.45,13.3,13.43,17200 QVCD,D,20241106,13.61,13.67,13.57,13.67,6600 R,D,20241106,155.44,161.27,155.44,160.97,400100 RA,D,20241106,13.39,13.4,13.3,13.31,262800 RACE,D,20241106,436.74,443.23,433.9,443,753700 RAMP,D,20241106,26.48,26.69,25.81,26.32,748300 RBA,D,20241106,88,89.57,86.72,89.35,865200 RBC,D,20241106,300.64,317.27,300.64,316.52,222500 RBLX,D,20241106,51.99,53,50.85,52.9,8570900 RBO.W,D,20241106,0.04,0.04,0.0252,0.04,63000 RBOT,D,20241106,8.2,8.2,7.805,7.805,6100 RBRK,D,20241106,42.99,44.13,42.81,43.29,1280500 RC,D,20241106,6.89,7.03,6.77,6.98,2104900 RC-C,D,20241106,18.45,18.9,18.4,18.6138,1800 RC-E,D,20241106,19,19.11,18.67,18.83,17500 RCB,D,20241106,24.4,24.4,24.3355,24.35,4800 RCC,D,20241106,24.35,24.39,24.35,24.39,1200 RCFA,D,20241106,11.55,11.55,11.5453,11.55,9600 RCI,D,20241106,37.14,37.14,36.325,36.58,1102700 RCL,D,20241106,220.19,227.12,220.19,226.64,3377800 RCS,D,20241106,7.63,7.7399,7.58,7.64,104900 RCUS,D,20241106,16.23,16.43,15.24,15.73,1017400 RDDT,D,20241106,124.15,124.9296,117.16,121.08,6506100 RDN,D,20241106,34.77,35.3,32.94,34.59,2020600 RDW,D,20241106,8.49,8.67,8.05,8.58,689800 RDW.W,D,20241106,1.65,2.07,1.65,2.07,36000 RDY,D,20241106,15.3,15.405,15.14,15.2,547800 RELX,D,20241106,47.77,47.8,47.14,47.71,1041600 RERE,D,20241106,2.41,2.45,2.34,2.44,615800 RES,D,20241106,6.21,6.5,6.11,6.46,2189200 REVG,D,20241106,30,30.7,28.985,29.58,865900 REX,D,20241106,46.7,49.83,46.7,48.96,163400 REX-B,D,20241106,23.24,23.455,23.01,23.0975,18000 REX-C,D,20241106,23.14,23.25,22.75,22.85,9700 REXR,D,20241106,44.37,44.37,41.99,42.7,2841800 REZI,D,20241106,21.38,22.11,21.05,21.9,1239100 RF,D,20241106,25.02,26.33,24.91,26.31,20811300 RF-C,D,20241106,24.84,24.96,24.68,24.89,26900 RF-E,D,20241106,19.63,19.7009,19.5,19.52,44200 RF-F,D,20241106,25.97,25.9999,25.75,25.83,63400 RFI,D,20241106,12.97,12.97,12.55,12.63,87700 RFL,D,20241106,1.84,1.91,1.835,1.9,20700 RFM,D,20241106,15.82,15.82,15.6206,15.66,28900 RFMZ,D,20241106,14.07,14.07,13.81,13.86,136500 RGA,D,20241106,226.31,227.71,221.445,227.66,531100 RGR,D,20241106,41.76,42.25,39.46,40.66,593600 RGT,D,20241106,11.69,11.73,11.54,11.71,12700 RH,D,20241106,315.32,323.77,301,323.62,1324100 RHI,D,20241106,71.8,76.3,71.8,76.22,2103200 RHP,D,20241106,113.71,118,108.66,113.04,949700 RIG,D,20241106,4.64,4.74,4.5,4.67,30931100 RIO,D,20241106,64.4,65.55,64.36,65.33,2931100 RIT-A,D,20241106,25.33,25.4,25.28,25.29,31100 RIT-B,D,20241106,25.15,25.32,25.11,25.25,43000 RIT-C,D,20241106,24.3,24.4107,24.3,24.315,34600 RIT-D,D,20241106,24.14,24.17,24.0104,24.165,12200 RITM,D,20241106,10.6,10.74,10.405,10.56,6800900 RIV,D,20241106,12.68,12.68,12.428,12.5,80600 RIV-A,D,20241106,23.65,23.67,23.41,23.44,17200 RJF,D,20241106,157.44,161.76,156.995,160.79,2330300 RJF-B,D,20241106,25.16,25.19,25.16,25.1809,5600 RKT,D,20241106,15.99,16.01,15.05,15.75,4054100 RL,D,20241106,206.62,208.48,203.52,208.04,1293700 RLI,D,20241106,167.05,168.38,165.76,167.32,140200 RLJ,D,20241106,9.22,9.44,9.13,9.34,3090500 RLJ-A,D,20241106,25.68,25.68,25.25,25.39,72200 RLTY,D,20241106,16.41,16.5154,15.809,15.92,149900 RLX,D,20241106,1.6,1.64,1.58,1.6,11290200 RM,D,20241106,31.51,33.3,31.12,32.89,86300 RMAX,D,20241106,13.08,13.31,11.95,12.3,260200 RMD,D,20241106,248.74,250,241.975,245.63,802400 RMI,D,20241106,15.83,15.9,15.7635,15.78,20400 RMM,D,20241106,15.37,15.37,15.22,15.33,39400 RMMZ,D,20241106,15.86,15.875,15.61,15.75,36800 RMT,D,20241106,10.04,10.09,9.8553,10.04,213300 RNG,D,20241106,37.18,38.02,37.03,37.5,1562300 RNGR,D,20241106,14.2,14.835,13.87,14.67,268100 RNP,D,20241106,23.19,23.2402,22.67,22.74,147800 RNR,D,20241106,282.36,282.36,273.04,277.9,439900 RNR-F,D,20241106,24.45,24.47,24.34,24.38,8000 RNR-G,D,20241106,18.44,18.49,18.29,18.46,14400 RNST,D,20241106,37.22,38.46,36.94,38.18,1100300 ROG,D,20241106,109.72,114.05,108.04,112.62,238200 ROK,D,20241106,283,294.94,280.17,294,2203400 ROL,D,20241106,49.19,49.47,47.65,48.62,2280400 RPM,D,20241106,134.75,134.77,132,134.49,772300 RQI,D,20241106,13.58,13.67,12.94,13.08,664300 RRC,D,20241106,31.77,32.955,31.45,32.82,2523700 RRX,D,20241106,183.48,185.28,178.34,181.6,1088400 RS,D,20241106,318.03,326.87,314.86,326.32,698100 RSF,D,20241106,15.45,15.455,15.355,15.41,12900 RSG,D,20241106,205.67,207.81,202.73,207.07,1442300 RSI,D,20241106,10.84,11.15,10.625,10.84,3549300 RSKD,D,20241106,4.5,4.674,4.5,4.61,308700 RTO,D,20241106,26.51,26.59,26.13,26.51,401000 RTX,D,20241106,122.55,122.8567,120.26,121.59,9631900 RVLV,D,20241106,31.4,33.82,29.15,33.28,3986400 RVT,D,20241106,16.07,16.33,15.96,16.31,613100 RVTY,D,20241106,129.04,129.5,120.6,124.86,1441900 RWT,D,20241106,7.49,7.62,7.055,7.12,1913100 RWT-A,D,20241106,26.19,26.19,25.9,25.9,2100 RWTN,D,20241106,25.4,25.55,25.4,25.48,1800 RWTO,D,20241106,25.5,25.5,25.39,25.49,10700 RXO,D,20241106,30.29,31.98,30.29,31.9,1791900 RY,D,20241106,123.99,124.23,121.82,122.72,1111400 RYAM,D,20241106,8.81,10.1697,8.74,9.83,2373000 RYAN,D,20241106,71.98,72.81,67.99,68.95,981700 RYI,D,20241106,24.62,26.74,24.3752,26.12,433300 RYN,D,20241106,32,32.19,31.215,31.47,878000 RZB,D,20241106,24.94,25.03,24.94,25,13400 RZC,D,20241106,26.76,26.82,26.45,26.75,25700 S,D,20241106,26.31,27.38,26.25,27.33,4282800 SA,D,20241106,16.36,17.2,16.3,17.04,722900 SABA,D,20241106,8.59,8.66,8.59,8.64,42400 SAFE,D,20241106,20.65,20.705,20.09,20.57,673700 SAH,D,20241106,59.79,65.64,59.79,64.66,400800 SAJ,D,20241106,25.3505,25.3505,25.3501,25.3501,300 SAM,D,20241106,305,306.01,298.57,300.08,114700 SAN,D,20241106,4.74,4.78,4.69,4.78,7257000 SAND,D,20241106,6.01,6.25,5.98,6.16,4307600 SAP,D,20241106,229.88,231.63,228.26,231.3,1821800 SAR,D,20241106,23.78,23.9599,23.54,23.83,52300 SARO,D,20241106,29.56,30.57,29.2,30.04,1032400 SAT,D,20241106,24.31,24.37,24.21,24.36,1300 SAVE,D,20241106,2.78,2.91,2.62,2.72,14418700 SAY,D,20241106,25.43,25.5,25.4266,25.48,1300 SAZ,D,20241106,25.6841,25.6841,25.6841,25.6841,1100 SB,D,20241106,4.26,4.375,4.21,4.35,738600 SB-C,D,20241106,25.61,25.62,25.61,25.62,1500 SB-D,D,20241106,25.75,25.75,25.75,25.75,1100 SBBA,D,20241106,25.18,25.25,25.18,25.2,5200 SBH,D,20241106,13.75,13.96,13.21,13.22,1498600 SBI,D,20241106,8.04,8.07,8,8,149800 SBR,D,20241106,61.25,62.44,60.6598,62.22,43700 SBS,D,20241106,15.62,16.34,15.57,16.17,1311300 SBSW,D,20241106,4.5,4.73,4.5,4.67,6915500 SBXD,D,20241106,10.07,10.07,10.07,10.07,200 SCCO,D,20241106,108.06,111.09,106.34,109.5,1247500 SCD,D,20241106,17.07,17.7199,16.7001,17.11,32800 SCE-G,D,20241106,21.05,21.05,20.9235,20.99,4700 SCE-H,D,20241106,25.32,25.33,25.315,25.33,412600 SCE-J,D,20241106,24.53,24.82,24.53,24.7,35200 SCE-K,D,20241106,24.86,24.9376,24.7385,24.825,4400 SCE-L,D,20241106,20.58,20.58,20.41,20.57,17500 SCE-M,D,20241106,27.03,27.14,26.93,27.06,25300 SCE-N,D,20241106,26.47,26.5,26.37,26.45,42500 SCH-D,D,20241106,25.41,25.59,25.2601,25.54,76500 SCH-J,D,20241106,21.65,21.68,21.39,21.6,155900 SCHW,D,20241106,74.57,76.23,73.41,75.75,16218300 SCI,D,20241106,86.03,87.03,84.84,87,1288200 SCL,D,20241106,78.32,82.08,77.8,81.08,190100 SCM,D,20241106,14.08,14.14,13.64,13.86,206400 SCS,D,20241106,12.99,13.145,12.79,13.06,712000 SD,D,20241106,11.74,11.92,11.565,11.79,475900 SDHC,D,20241106,36.22,36.29,32.99,34.08,54900 SDHY,D,20241106,16.41,16.56,16.41,16.51,85900 SDRL,D,20241106,41.09,42.36,40.87,42.1,1439600 SE,D,20241106,95.41,95.54,93.75,95.37,2630200 SEA-A,D,20241106,25.55,25.64,25.53,25.6096,5200 SEA-B,D,20241106,26.25,26.25,25.99,25.99,3400 SEE,D,20241106,37.81,37.95,36.64,37.1,2331500 SEI,D,20241106,15.5,16.855,15.18,16.52,810400 SEM,D,20241106,37.5,38.57,37.5,38.33,1092800 SEMR,D,20241106,13.75,13.84,13.4,13.8,438900 SES,D,20241106,0.4128,0.4356,0.392,0.4052,1806200 SES.W,D,20241106,0.035,0.0351,0.031,0.033,10200 SF,D,20241106,109.38,117.76,108.665,116.92,1452500 SF-B,D,20241106,25.24,25.28,25.18,25.2009,5300 SF-C,D,20241106,24.84,25.05,24.78,24.99,18900 SF-D,D,20241106,21.18,21.34,20.9043,20.97,47400 SFB,D,20241106,22.41,22.4925,22.28,22.31,17800 SFBS,D,20241106,92,98,91.8,96.27,791200 SFL,D,20241106,11.06,11.18,10.37,10.44,2343800 SG,D,20241106,41.09,41.65,39.4096,41.64,3749100 SGHC,D,20241106,4.68,5.07,4.21,4.93,2142300 SGU,D,20241106,12.1,12.16,11.7294,11.96,36100 SHAK,D,20241106,130.01,134.7709,129.97,133.16,1208100 SHCO,D,20241106,5.51,5.6,5.38,5.54,112500 SHEL,D,20241106,67.14,68.44,66.865,68.35,7714900 SHG,D,20241106,40.01,40.17,39.68,39.98,396200 SHO,D,20241106,10.89,11.1,10.745,10.79,4926300 SHO-H,D,20241106,23.49,23.69,23.45,23.59,2100 SHO-I,D,20241106,22.29,22.33,21.85,21.85,7800 SHOC,D,20241106,47.29,47.7,46.91,47.62,19700 SHOP,D,20241106,81.55,82.12,80.13,81.92,5169800 SHW,D,20241106,379.87,383.43,375.28,380.73,4691300 SID,D,20241106,2.07,2.135,2.0389,2.12,3261100 SIG,D,20241106,96.2,98.555,94.97,97.3,1287600 SII,D,20241106,45.07,45.375,42.31,43.13,297000 SILA,D,20241106,25,25.12,23.51,24,1127300 SIT-A,D,20241106,25.1,25.13,25.09,25.09,2900 SITC,D,20241106,16.21,16.4208,15.94,15.99,1086200 SITE,D,20241106,152,153.75,149.69,150.52,513600 SJM,D,20241106,117.57,118.1,115.51,115.62,1314400 SJT,D,20241106,3.85,4.03,3.74,4.03,314500 SJW,D,20241106,56.5,57.13,55.03,56.58,303300 SKE,D,20241106,9.03,9.16,8.7,9.06,346500 SKIL,D,20241106,16.4,16.4,15.7995,15.91,25700 SKLZ,D,20241106,5.76,5.8024,5.5221,5.57,105300 SKM,D,20241106,22.61,22.65,22.38,22.38,310000 SKT,D,20241106,33.99,34.56,33.57,33.8,1512700 SKX,D,20241106,63.26,63.69,60.31,61.66,3263200 SKY,D,20241106,91.9,93.42,90.27,92.33,579700 SLB,D,20241106,42.52,44.328,41.75,43.77,25379200 SLF,D,20241106,58.3,59.03,57.4,58.89,1195500 SLG,D,20241106,79.94,80.97,77.925,80.22,1345100 SLG-I,D,20241106,23.91,23.935,23.53,23.81,4200 SLGN,D,20241106,55.19,55.24,53.36,53.97,602500 SLQT,D,20241106,2.33,2.42,2.21,2.34,2462700 SLVM,D,20241106,93.74,95.115,92.4,94.3,340300 SM,D,20241106,42.34,44.5,42.2244,44.06,2027000 SMAR,D,20241106,56,56.12,55.86,56.04,3149000 SMBK,D,20241106,35.13,37.72,35.13,36.86,146000 SMC,D,20241106,35.11,35.98,35.01,35.64,57900 SMFG,D,20241106,13.63,13.8,13.56,13.77,1180500 SMG,D,20241106,84.94,85.175,72.0701,74.29,4646400 SMHI,D,20241106,6.9,7.3,6.8,7.19,418700 SMP,D,20241106,35.04,35.92,34.625,35.36,170200 SMR,D,20241106,19.98,21.41,18.9,21.41,10502400 SMR.W,D,20241106,8.76,10.01,8.17,10.01,179900 SMRT,D,20241106,1.71,1.71,1.17,1.63,3671400 SMWB,D,20241106,8.96,9.19,8.7915,9.19,149100 SN,D,20241106,89.16,92.63,85.95,92.1,4648500 SNA,D,20241106,347.54,355.56,347.32,354.24,515300 SNAP,D,20241106,12.16,12.36,11.395,11.81,36562800 SNDA,D,20241106,26.84,27.3,26.595,27.05,63900 SNDR,D,20241106,27.93,30.895,27.93,30.44,1191100 SNN,D,20241106,24.12,24.51,23.85,24.48,1117700 SNOW,D,20241106,120.43,121.75,118.8,121.42,5455800 SNV,D,20241106,52,58.66,51.97,58.47,5288600 SNV-D,D,20241106,25.32,25.32,25.2045,25.32,4400 SNV-E,D,20241106,26.55,26.6904,26.45,26.55,13900 SNX,D,20241106,125.49,125.49,121.13,123.85,991800 SO,D,20241106,88.2,88.74,87.11,87.42,4708200 SOBO,D,20241106,23.97,24.26,23.05,23.09,1083700 SOC,D,20241106,22.64,24.46,21.94,24.08,1827500 SOJC,D,20241106,24.15,24.15,23.99,24.04,16600 SOJD,D,20241106,22.53,22.6299,22.375,22.42,61300 SOJE,D,20241106,20.5,20.5685,20.35,20.41,28900 SOL,D,20241106,2.41,2.4604,2,2.2,836000 SOLV,D,20241106,73.58,75.18,73.58,74.14,1415300 SON,D,20241106,51.55,51.817,50.805,51.37,610800 SONY,D,20241106,18,18.02,17.83,17.99,2960200 SOR,D,20241106,44.9,45.5,44.5223,44.9,13000 SOS,D,20241106,0.74,0.7641,0.7,0.7494,270900 SPB,D,20241106,92,93.67,88.25,89.69,362700 SPCE,D,20241106,7.15,7.16,6.72,7.12,1831700 SPE,D,20241106,14.86,15.0386,14.86,15,48600 SPG,D,20241106,176.3,178.71,171.38,173.61,1967100 SPG-J,D,20241106,63.95,63.95,63.78,63.95,300 SPGI,D,20241106,503.62,503.62,477.29,489.99,2389600 SPH,D,20241106,18.5,18.82,18.4,18.77,278700 SPHR,D,20241106,44.27,45.16,43.14,43.88,659500 SPIR,D,20241106,11.81,11.9799,10.85,11.42,514000 SPL-A,D,20241106,24.53,24.535,24.44,24.5,1800 SPLP,D,20241106,39.02,40.01,39,40,8200 SPMC,D,20241106,18.87,19.23,18.87,19.23,20600 SPN-B,D,20241106,25.63,25.63,25.54,25.5401,7500 SPNT,D,20241106,13.42,14.285,13.42,14.25,757300 SPOT,D,20241106,386.1,392.12,376.04,391.16,2029600 SPR,D,20241106,32.8,32.8,28.921,31.1,5326400 SPRU,D,20241106,2.45,2.4949,2.36,2.36,46700 SPXC,D,20241106,157.24,169.86,157.24,164.27,479700 SPXX,D,20241106,17,17.16,16.92,17.07,36100 SQ,D,20241106,74.97,78.1,74.16,77.64,10380700 SQM,D,20241106,37.75,38.08,36.63,37.6,1449000 SQNS,D,20241106,2.6,2.98,2.6,2.88,313500 SR,D,20241106,63.78,65.57,63.78,65.09,622900 SR-A,D,20241106,24.85,25.02,24.8,24.8,8100 SRE,D,20241106,81.5,88.59,80.87,88.26,7768800 SREA,D,20241106,24.98,25.0764,24.8524,25.025,17600 SRFM,D,20241106,1.8,1.86,1.7,1.8,137400 SRG,D,20241106,4.51,4.59,4.33,4.4,158600 SRG-A,D,20241106,22.43,22.43,21.54,21.54,9000 SRI,D,20241106,7.62,8.01,7.57,7.74,677000 SRL,D,20241106,7.86,7.96,7.66,7.94,7700 SRV,D,20241106,42.17,42.27,41.16,41.71,40600 SRV.P,D,20241106,0.1601,0.25,0.1601,0.2098,121900 SSB,D,20241106,106.63,111.99,105.68,111.42,1889800 SSD,D,20241106,186.41,188.52,181.3,184.74,649600 SSL,D,20241106,5.86,5.985,5.86,5.97,1198500 SST,D,20241106,1.07,1.11,1.01,1.1,152300 SSTK,D,20241106,34.41,35.02,33.74,34.57,455200 ST,D,20241106,32.85,33.69,32.535,33.46,1710000 STAG,D,20241106,37.95,38.2,37.125,37.98,2261700 STC,D,20241106,72.59,73.14,70.55,71.86,279500 STE,D,20241106,234.73,234.99,225.62,227.52,1404800 STEL,D,20241106,28.7,30.92,28.7,30.54,758300 STEM,D,20241106,0.41,0.4153,0.31,0.3904,6058300 STEW,D,20241106,15.78,16.08,15.76,16.05,163900 STG,D,20241106,6.65,7.14,6.65,6.84,8700 STK,D,20241106,33.33,33.5,33.1301,33.36,35800 STLA,D,20241106,13.67,13.93,13.435,13.87,24313700 STM,D,20241106,26.61,26.695,26.205,26.5,7919200 STN,D,20241106,84.17,84.63,82.81,84.3,108000 STNG,D,20241106,57.42,57.48,55.08,56.51,1496900 STR,D,20241106,23.3,23.83,22.97,23.83,1272700 STRV,D,20241106,37.85,38.07,37.67,38.0399,210300 STT,D,20241106,97.57,98.45,95.97,96.81,3076100 STT-G,D,20241106,24.72,24.9299,24.66,24.8,30800 STVN,D,20241106,22.97,23.57,21.56,22.55,669300 STWD,D,20241106,20,20.1784,19.208,19.4,4925000 STXD,D,20241106,33.66,33.66,33.44,33.5776,14600 STXE,D,20241106,29.4305,29.86,29.4305,29.8458,10900 STXG,D,20241106,42.86,43.1,42.5837,43.0629,20800 STXI,D,20241106,25.22,25.43,25.22,25.43,4100 STXK,D,20241106,32.75,33.18,32.7089,33.1668,16500 STXM,D,20241106,27.39,27.39,27.02,27.31,4500 STXT,D,20241106,19.91,19.969,19.9,19.95,29500 STXV,D,20241106,31.23,31.26,31.0874,31.25,10800 STZ,D,20241106,233.79,233.92,224.76,229.58,3182100 SU,D,20241106,38.23,39.31,38.1472,39.21,3089600 SUI,D,20241106,132.69,133.87,128.99,131.76,1407900 SUM,D,20241106,50.81,51.74,49.035,51,2271900 SUN,D,20241106,52.74,54.98,52.5001,54.36,972600 SUP,D,20241106,2.82,2.86,2.7,2.77,210700 SUPP,D,20241106,69.3908,69.3908,69.3908,69.3908,100 SUPV,D,20241106,9.08,9.74,8.9,9.67,1988200 SUZ,D,20241106,10.45,10.585,10.395,10.43,798400 SVV,D,20241106,11,11.09,10.6,10.8,743800 SW,D,20241106,53.7,54.32,51.99,53.21,4702700 SWI,D,20241106,13.7,14.025,13.6301,13.99,1156000 SWK,D,20241106,93.5,95.41,89.98,92.03,5744100 SWX,D,20241106,76.73,79.025,72.66,73.65,635700 SWZ,D,20241106,8.13,8.44,8.03,8.04,25100 SXC,D,20241106,11.5,12.23,11.45,12.19,1371100 SXI,D,20241106,196,210.14,195.19,205.61,83100 SXT,D,20241106,80.49,81.85,79.745,81.38,380400 SYF,D,20241106,64.58,67.76,64.53,67.51,10815800 SYF-A,D,20241106,21.01,21.1999,20.82,21.15,54800 SYF-B,D,20241106,25.78,26.0599,25.69,26.02,46200 SYK,D,20241106,374,376.04,364.615,369.02,1366100 SYY,D,20241106,76.83,78.3,76.1,77.01,6023800 T,D,20241106,22.11,22.39,21.97,22.32,32259100 T-A,D,20241106,22.03,22.26,21.91,22,48400 T-C,D,20241106,20.79,20.99,20.4901,20.74,104600 TAC,D,20241106,10.67,10.83,10.11,10.43,1412100 TAK,D,20241106,13.99,13.99,13.7208,13.79,1205000 TAL,D,20241106,11,11.56,10.8,11.52,6130100 TALO,D,20241106,11.1,11.9,11.06,11.68,3001800 TAP,D,20241106,57.2,58,55.62,56.52,3221000 TAP.A,D,20241106,59.78,59.78,59.78,59.78,100 TBB,D,20241106,24,24.115,23.95,24.01,63200 TBBB,D,20241106,31.98,32.5754,30.65,31.93,1239300 TBC,D,20241106,24.8,24.9091,24.63,24.81,56900 TBI,D,20241106,7.87,8.395,7.78,8.16,314800 TBN,D,20241106,19.04,19.04,18.5,19,11500 TCI,D,20241106,27.72,28.41,27.72,28.41,5100 TCS,D,20241106,4.75,4.86,4.301,4.49,111200 TD,D,20241106,56.29,56.65,55.6,56.54,2561800 TDC,D,20241106,29.49,29.9,28.8,29.33,1550300 TDF,D,20241106,8.88,8.99,8.81,8.94,56800 TDG,D,20241106,1398,1400,1366.635,1382.6,397000 TDOC,D,20241106,9.49,9.665,9.23,9.44,7161500 TDS,D,20241106,29.14,32.98,29.14,32.54,2108900 TDS-U,D,20241106,21.52,21.5445,21.0393,21.3,23900 TDS-V,D,20241106,19.51,19.51,19.13,19.25,51800 TDW,D,20241106,63.49,65.66,62.275,65.18,1408900 TDY,D,20241106,474.06,483.52,473.88,480.74,357900 TEAF,D,20241106,12.73,12.74,12.5701,12.61,73600 TECK,D,20241106,47.69,49.39,46.75,49.09,3736400 TEF,D,20241106,4.53,4.55,4.495,4.5,775200 TEI,D,20241106,5.45,5.45,5.32,5.45,145700 TEL,D,20241106,153.67,156.79,153.19,154.74,2306700 TEN,D,20241106,21.49,21.93,20.9,21.65,331800 TEN-E,D,20241106,26.4432,26.5355,26.42,26.5355,4000 TEN-F,D,20241106,26.35,26.3887,26.15,26.15,47600 TEO,D,20241106,10.35,11.31,10.31,11.24,556600 TEVA,D,20241106,19.06,19.31,17.18,17.43,18212700 TEX,D,20241106,56.24,58.66,55.84,58.61,1171400 TFC,D,20241106,45,47.03,44.84,47,34314800 TFC-I,D,20241106,23.95,23.95,23.68,23.775,13000 TFC-O,D,20241106,23.71,23.86,23.62,23.62,38800 TFC-R,D,20241106,21.62,21.66,21.3,21.35,44400 TFII,D,20241106,139.18,149.9925,138.625,149.45,722300 TFPM,D,20241106,16.85,17.44,16.18,17.15,454400 TFX,D,20241106,208.27,208.27,200.17,201.92,640700 TG,D,20241106,8.71,9.22,8.7,9.14,243400 TGI,D,20241106,15.29,15.89,14.87,15.73,1002100 TGLS,D,20241106,71.68,72.72,69.595,70.25,510300 TGNA,D,20241106,17,17.995,16.99,17.93,5655500 TGS,D,20241106,23.54,24.765,22.58,23.03,340800 TGT,D,20241106,151.7,151.7,145.08,147.29,7506600 THC,D,20241106,155.01,162.315,153.28,160.37,2418300 THG,D,20241106,157.93,159.27,155.48,157.03,216900 THIR,D,20241106,25.82,26.09,25.82,26.0424,2200 THLV,D,20241106,28.88,28.94,28.8,28.9,5300 THO,D,20241106,112.76,114.94,109.07,110.2,656700 THQ,D,20241106,21.17,21.39,20.89,20.94,99700 THR,D,20241106,28.6,29.89,28.6,29.44,360700 THS,D,20241106,38.04,38.48,37.61,38.17,661100 THW,D,20241106,12.5,12.5,12.1546,12.23,207300 TIMB,D,20241106,13.85,14.27,13.825,14.26,545100 TISI,D,20241106,17.89,19.37,17.89,18.09,73900 TIXT,D,20241106,4,4.035,3.865,3.98,446800 TJX,D,20241106,116.14,116.95,114.08,115.63,11891300 TK,D,20241106,8.09,8.29,8.045,8.21,1368800 TKC,D,20241106,6.13,6.18,6.115,6.13,184900 TKO,D,20241106,121.51,121.935,118.71,120.22,1811300 TKR,D,20241106,74.98,80.37,74.98,79.21,1851100 TLK,D,20241106,17.38,17.49,17.06,17.15,241600 TLYS,D,20241106,4.43,4.57,4.27,4.56,132300 TM,D,20241106,175.25,176,172.02,175.15,633000 TME,D,20241106,11.28,11.62,11.275,11.62,6396500 TMHC,D,20241106,70.68,71.87,68.32,70.66,1204500 TMO,D,20241106,570.2,570.2,549.2,559.68,1423100 TNC,D,20241106,90.89,94.865,90.775,92.93,182100 TNET,D,20241106,88.31,93.58,88.16,93.08,476600 TNK,D,20241106,45.68,46.9,44.79,46.7,572500 TNL,D,20241106,52.33,53.26,51.5,52.34,980300 TOL,D,20241106,147.57,152.2,144.67,151.34,2507800 TOST,D,20241106,30.8,32.15,30.75,32.14,8602900 TPB,D,20241106,50.81,52.51,50.235,51.04,314700 TPC,D,20241106,29.96,30.61,29.27,30.28,829300 TPH,D,20241106,41.3,42.43,40.86,41.83,1073200 TPL,D,20241106,1307.05,1360.055,1287.38,1329.62,205200 TPR,D,20241106,50.54,50.98,49.29,49.76,6399800 TPTA,D,20241106,17.55,17.55,17.55,17.55,300 TPVG,D,20241106,6.61,6.85,6.6,6.81,387400 TPX,D,20241106,51.5,51.8,49.23,49.87,2897300 TPZ,D,20241106,19.1,19.56,19.01,19.47,34400 TR,D,20241106,30.59,30.68,30.055,30.43,137600 TRAK,D,20241106,20,20.78,19.73,20.63,118400 TRC,D,20241106,16.93,17.5,16.93,17.5,180700 TREX,D,20241106,74.21,75.36,71.13,72.38,1917300 TRGP,D,20241106,183.27,189.62,182.185,186.04,2885500 TRI,D,20241106,167.66,167.66,163.185,166.27,529500 TRN,D,20241106,35.99,37.54,35.745,37,993800 TRNO,D,20241106,62.33,62.79,58.78,59.73,2340500 TROX,D,20241106,12.98,13.14,12.5,12.65,3200200 TRP,D,20241106,47.7,48.35,47.27,48.33,2706900 TRT-A,D,20241106,25.75,25.83,25.7,25.77,2900 TRT-B,D,20241106,25.28,25.3699,25.28,25.29,3800 TRT-C,D,20241106,24.53,24.8062,24.46,24.73,8000 TRT-D,D,20241106,24.3,24.32,24.2013,24.2013,2600 TRT-E,D,20241106,21.91,22.1,21.91,22.1,700 TRT-P,D,20241106,19.3,19.42,19.02,19.02,29200 TRTX,D,20241106,9.03,9.1,8.56,8.83,896600 TRU,D,20241106,103.15,104.78,97.12,104.73,2687100 TRV,D,20241106,257.97,257.97,251.32,253.95,1354200 TS,D,20241106,34.61,36.6,34.56,36.53,3684300 TSE,D,20241106,4.49,4.73,4.36,4.62,355300 TSI,D,20241106,5.07,5.09,5.05,5.09,120400 TSLX,D,20241106,20.43,20.43,19.69,20.26,978500 TSM,D,20241106,192.04,194.26,188.5,193.22,19834800 TSN,D,20241106,59.9,60.45,59.05,59.16,1825600 TSQ,D,20241106,10.42,10.45,9.7033,10.27,73900 TT,D,20241106,400.45,402.82,385.065,391.86,1989000 TTC,D,20241106,86.94,88.15,84.63,84.85,920700 TTE,D,20241106,61.26,62.4465,61.01,61.78,2300700 TTI,D,20241106,3.78,3.89,3.605,3.71,2028900 TTP,D,20241106,45.8,47.45,45.61,47.23,6600 TU,D,20241106,15.51,15.53,15,15.11,4543800 TUYA,D,20241106,1.51,1.53,1.49,1.51,500800 TV,D,20241106,2.46,2.495,2.39,2.47,1321700 TVC,D,20241106,22.9,22.98,22.7884,22.84,28300 TVE,D,20241106,22.4,22.45,22.34,22.35,11700 TWI,D,20241106,7.04,7.395,6.95,7.3,1023100 TWLO,D,20241106,90,91.19,88.94,90.3,3727500 TWN,D,20241106,44.05,44.9277,44.05,44.44,2000 TWO,D,20241106,11.89,11.96,11.278,11.62,1656800 TWO-A,D,20241106,24.67,24.85,24.58,24.67,3000 TWO-B,D,20241106,24.76,24.8899,24.59,24.635,13500 TWO-C,D,20241106,24.7,24.87,24.65,24.69,20800 TX,D,20241106,33.99,37.14,33.99,36.4,333400 TXNM,D,20241106,43.8,45.13,43.32,44.98,1819500 TXO,D,20241106,18.31,18.7079,18.17,18.54,88500 TXT,D,20241106,87.03,88.345,86.13,87.91,1699300 TY,D,20241106,33.51,33.84,33.5,33.76,47100 TY.P,D,20241106,46.3,46.3,46.27,46.27,600 TYG,D,20241106,40.44,41.1999,40.03,40.82,33200 TYL,D,20241106,621.66,625,595.31,603.2,356300 U,D,20241106,22.04,22.5,21.49,21.67,10584400 UA,D,20241106,8.33,8.33,8.03,8.06,3691600 UAA,D,20241106,8.97,8.98,8.74,8.75,14256600 UAN,D,20241106,67.39,69.185,67.3,68.75,34600 UBER,D,20241106,73.46,74.62,70.7412,74.36,26410600 UBS,D,20241106,32.54,33.08,32.38,33.02,2473800 UCB,D,20241106,30.45,32.8,29.8201,32.39,1749900 UCB-I,D,20241106,24.89,24.98,24.89,24.98,2200 UDR,D,20241106,44.14,44.14,42.83,43.27,3321500 UE,D,20241106,23.23,23.53,22.405,22.99,1344200 UFI,D,20241106,6.41,6.41,6.26,6.32,52200 UGI,D,20241106,23.83,24.06,23.69,23.91,2249400 UGP,D,20241106,3.72,3.83,3.69,3.81,3032600 UHA.B,D,20241106,68.97,70.5,68.67,69.56,221500 UHAL,D,20241106,78,78.32,75.5468,76.44,113200 UHS,D,20241106,197.85,206.46,193.79,203.52,1443600 UHT,D,20241106,41.72,42.48,40.96,42.01,112800 UI,D,20241106,266.65,268.534,249.94,252.1,107500 UIS,D,20241106,7.59,8.03,7.54,7.99,1901800 UL,D,20241106,60.04,60.07,59.06,59.27,2201400 ULS,D,20241106,51.9,52.74,49.29,50.4,2107500 UMC,D,20241106,6.99,7.03,6.925,7.02,16223700 UMH,D,20241106,19.14,19.27,18.62,18.77,451300 UMH-D,D,20241106,24,24.0167,23.855,24.0167,23800 UNF,D,20241106,191.1,199.78,190.37,198.55,116600 UNFI,D,20241106,21.92,22.16,21.27,21.9,781000 UNH,D,20241106,603.9,605.5,590.8501,596.69,6591300 UNM,D,20241106,68.2,70.405,67.485,70.2,2404900 UNMA,D,20241106,25,25.05,24.96,25.009,13700 UNP,D,20241106,248.08,251.72,242.35,248.49,5318700 UP,D,20241106,2.18,2.25,2.12,2.17,1385000 UPS,D,20241106,135.35,135.79,132.195,133.92,5624500 URI,D,20241106,862.21,888.62,849.295,880.32,1651900 USA,D,20241106,7.27,7.33,7.26,7.28,945300 USAC,D,20241106,22.28,23.1,22.11,23.07,415700 USB,D,20241106,50.28,51.76,50,51.26,17523400 USB-H,D,20241106,22.15,22.19,22,22.11,91100 USB-P,D,20241106,24.9,25.02,24.78,24.81,30300 USB-Q,D,20241106,17.85,17.9477,17.53,17.59,108400 USB-R,D,20241106,19.17,19.2046,18.7,18.79,113800 USB-S,D,20241106,21.81,21.822,21.5,21.51,98300 USFD,D,20241106,66.61,66.66,64.735,65.8,4339700 USM,D,20241106,60.2,65.7,60.2,65.15,580000 USNA,D,20241106,40,41.17,39.84,40.33,121700 USPH,D,20241106,87.4,97.405,87.4,97.1,268500 UTF,D,20241106,25.23,25.2432,24.95,25,203200 UTI,D,20241106,18.73,19.27,18.5,19.03,864600 UTL,D,20241106,60.77,61.51,59.5,60.69,139600 UTZ,D,20241106,17.6,18.29,17.6,18.02,949000 UVE,D,20241106,21.41,21.69,20.95,21.28,206600 UVV,D,20241106,53.73,54.86,53.1,53.65,213600 UWM.W,D,20241106,0.29,0.29,0.1775,0.225,57800 UWMC,D,20241106,6.7,6.7,6.255,6.63,5804500 UZD,D,20241106,23.61,23.75,23.53,23.72,92300 UZE,D,20241106,22.55,22.635,22.4704,22.63,46500 UZF,D,20241106,22.61,22.65,22.5001,22.65,36700 V,D,20241106,306.32,309,302.8201,307.4,10320400 VAC,D,20241106,81.5,85.78,81.375,84.79,962200 VAL,D,20241106,50.85,52.52,50.81,52.27,2052800 VAL.W,D,20241106,8.66,9.2,8.3,8.51,22500 VALE,D,20241106,10.58,10.85,10.5014,10.8,32024900 VATE,D,20241106,5.47,5.47,4.84,5.14,49000 VBF,D,20241106,16.17,16.2887,16.02,16.1,17500 VCV,D,20241106,10.12,10.12,10.02,10.06,352100 VEEV,D,20241106,219.65,219.76,214.41,216.45,856400 VEL,D,20241106,19.64,19.75,19.5,19.59,52000 VET,D,20241106,9.8,10,9.69,9.94,1842900 VFC,D,20241106,21.59,21.79,20.81,20.82,6734100 VGI,D,20241106,7.96,8.0326,7.94,7.95,47900 VGM,D,20241106,10.24,10.24,10.11,10.17,316700 VHC,D,20241106,6.3,6.38,6.1,6.1,10200 VHI,D,20241106,38.2,40.98,38.19,40.8,32500 VICI,D,20241106,32.11,32.19,30.65,31.11,9271500 VIK,D,20241106,41.89,43.8,41.66,43.23,1738300 VIPS,D,20241106,14.49,14.705,14.04,14.68,2827500 VIST,D,20241106,51.54,51.73,49.84,50.03,1791400 VIV,D,20241106,9.28,9.39,9.145,9.29,903400 VKQ,D,20241106,10.04,10.07,9.92,10,282800 VLN,D,20241106,1.88,1.88,1.73,1.8,391300 VLN.W,D,20241106,0.023,0.023,0.023,0.023,200 VLO,D,20241106,136.85,139.8756,135.5,138.71,3263000 VLRS,D,20241106,7.49,7.54,6.955,7.35,1455400 VLT,D,20241106,11.42,11.42,11.3,11.32,38200 VLTO,D,20241106,105.7,105.78,101.89,102.99,1879200 VMC,D,20241106,288.03,298.31,287.6001,290.45,2679000 VMI,D,20241106,341.5,352.57,335.905,349.2,241800 VMO,D,20241106,9.96,9.96,9.81,9.83,388100 VNCE,D,20241106,1.98,1.9832,1.85,1.85,10000 VNO,D,20241106,43.58,44.07,42.15,43.57,3350700 VNO-L,D,20241106,18.98,18.98,18.5779,18.76,12400 VNO-M,D,20241106,18.57,18.57,18.17,18.36,19400 VNO-N,D,20241106,18.72,18.789,18.45,18.65,10300 VNO-O,D,20241106,17,17,16.7,16.7401,16900 VNT,D,20241106,40,40.25,39.1,40.02,1211600 VOC,D,20241106,4.93,4.98,4.81,4.91,45300 VOTE,D,20241106,68.9,69.36,68.67,69.31,21300 VOY-B,D,20241106,25.68,26.0476,25.3729,25.9,17300 VOYA,D,20241106,78.76,83.11,78.52,82.93,1889300 VPG,D,20241106,23.38,24.29,23.02,23.23,235500 VPV,D,20241106,10.93,10.9643,10.87,10.93,62000 VRE,D,20241106,17.58,17.62,16.96,17.39,1456800 VRN,D,20241106,5.19,5.385,5.13,5.35,9896700 VRT,D,20241106,116.99,120.44,115.08,120.43,7598400 VRTS,D,20241106,233.25,242.59,233.25,238.93,53900 VSCO,D,20241106,33.31,33.62,32.31,33.12,2703800 VSH,D,20241106,17.86,18.5,17.66,18.19,2447900 VST,D,20241106,125.17,127,121.07,126.09,7411300 VSTO,D,20241106,44.37,44.48,44.04,44.21,1134400 VSTS,D,20241106,14.33,14.46,13.855,14.15,1965100 VTEX,D,20241106,6.5,6.89,6.272,6.72,1099300 VTLE,D,20241106,28.1,29.15,27.71,29.08,1445600 VTMX,D,20241106,29.75,29.75,23.92,25.18,592400 VTN,D,20241106,11.11,11.18,11.03,11.08,51700 VTOL,D,20241106,37.39,38.23,35.49,37.84,426300 VTR,D,20241106,64.47,64.595,62.4,63.22,3068200 VTS,D,20241106,26.32,27.81,26.32,27.18,335500 VVI,D,20241106,41.74,43.24,40.78,42.96,193800 VVR,D,20241106,3.9,3.94,3.88,3.9,1727800 VVV,D,20241106,42.94,43.44,42.11,42.91,1425100 VVX,D,20241106,64.94,69.27,63.895,68.82,312100 VYX,D,20241106,14,14.15,13.73,13.99,2317300 VZ,D,20241106,41.44,41.67,40.93,41.16,21957000 VZIO,D,20241106,11.33,11.36,11.27,11.35,6183200 W,D,20241106,40.47,40.99,37.6,40.43,15600400 WAB,D,20241106,200.94,202.185,197.74,200.4,1462900 WAL,D,20241106,91.57,96.45,91.1,96.1,3545600 WAL-A,D,20241106,20.38,21.34,20.23,21.28,635300 WAT,D,20241106,393.38,393.38,374.02,386.69,669000 WBS,D,20241106,56.28,60.13,55.44,60.11,4515400 WBS-F,D,20241106,21.15,21.4176,21.15,21.25,5000 WBS-G,D,20241106,24.87,24.95,24.7,24.76,5600 WBX,D,20241106,0.98,1.06,0.901,0.9557,1173300 WBX.W,D,20241106,0.1127,0.1127,0.0851,0.1021,3300 WCC,D,20241106,202.31,213.29,200.93,212.47,2721800 WCC-A,D,20241106,26.04,26.11,26.04,26.1,30300 WCN,D,20241106,181.23,181.96,177.08,179.4,2244900 WD,D,20241106,117.95,118.19,111.13,112.9,337800 WDH,D,20241106,1.14,1.19,1.13,1.18,245900 WDI,D,20241106,15.07,15.13,15.01,15.05,215500 WDS,D,20241106,15.36,15.645,15.285,15.58,845000 WEA,D,20241106,11.07,11.28,11.07,11.12,22400 WEAV,D,20241106,13.68,14.2,13.2651,13.98,1907400 WEC,D,20241106,95.23,96.425,94.41,96.01,2846600 WELL,D,20241106,136,136,131.21,133.67,2928600 WES,D,20241106,38.18,38.68,37.7,38.53,1519000 WEX,D,20241106,180.47,190.71,179.5267,187.56,920700 WF,D,20241106,34.53,34.53,34.1,34.28,86400 WFC,D,20241106,73.3,74.27,69.95,72.47,63689100 WFC-A,D,20241106,21.01,21.025,20.83,20.91,54000 WFC-C,D,20241106,19.83,19.83,19.6,19.67,60900 WFC-D,D,20241106,19.67,19.6899,19.3884,19.44,66000 WFC-L,D,20241106,1217.5,1217.5,1202,1210.5,9000 WFC-Y,D,20241106,24.9,25.05,24.8972,24.93,74000 WFC-Z,D,20241106,20.99,21.03,20.7501,20.94,343000 WFG,D,20241106,94.95,94.95,89.185,93.12,195000 WGO,D,20241106,59.8,62.235,59.8,61.64,1215200 WH,D,20241106,92.59,95.63,92.38,95.43,1245800 WHD,D,20241106,66.58,69.77,65.115,69.37,1183500 WHG,D,20241106,14.92,15.68,14.33,15.35,28900 WHR,D,20241106,109,110.65,107.49,108.04,1099100 WIA,D,20241106,8.24,8.3386,8.24,8.3,18600 WINN,D,20241106,26.52,26.71,26.355,26.71,94200 WIT,D,20241106,6.74,6.825,6.73,6.82,2738900 WIW,D,20241106,8.75,8.76,8.7032,8.74,192400 WK,D,20241106,85,87.97,84.62,87.63,1047700 WKC,D,20241106,27.78,29.12,27.4,28.62,1472500 WLK,D,20241106,136.61,139.59,135.53,137.17,1329500 WLKP,D,20241106,22.89,22.89,22.29,22.32,55500 WLTG,D,20241106,29.735,29.9533,29.735,29.9533,200 WLY,D,20241106,51.62,52.97,51.025,52.4,464900 WM,D,20241106,219.91,220.3,216.42,218.48,2905700 WMB,D,20241106,54.97,55.79,54.32,55.33,8219800 WMK,D,20241106,69.78,73.56,68,72.46,140300 WMS,D,20241106,156.24,166.03,155.92,163.52,642900 WMT,D,20241106,85.14,85.54,82.06,83.44,19974000 WNC,D,20241106,19.36,19.8,19.13,19.17,643300 WNS,D,20241106,49.66,51.38,49.42,50.97,375800 WOLF,D,20241106,13.41,13.945,12.6,13.71,11270300 WOR,D,20241106,41.27,44.49,40.605,43.42,479300 WOW,D,20241106,5.67,5.78,5.39,5.65,997800 WPC,D,20241106,56.1,56.16,54.51,55.41,1540700 WPM,D,20241106,62.42,63.35,61.19,62.75,2936900 WPP,D,20241106,55.46,55.63,54.88,55.34,138600 WRB,D,20241106,61.15,61.15,59.58,60.67,1659400 WRB-E,D,20241106,24.8,25.18,24.8,25.02,6500 WRB-F,D,20241106,23.06,23.06,22.7334,22.86,8900 WRB-G,D,20241106,19.55,19.55,19.2473,19.4099,5900 WRB-H,D,20241106,19.42,19.42,19.0691,19.1725,15800 WRBY,D,20241106,18.63,19.6,18.21,18.97,3512200 WS,D,20241106,42.01,45.425,41.375,44.71,322000 WSM,D,20241106,129.83,130.15,125.33,129.47,4627600 WSO,D,20241106,506.97,517.745,501.955,516.83,389100 WSR,D,20241106,14.5,14.65,14.08,14.31,507700 WST,D,20241106,330.41,331.88,320.44,329.38,740600 WT,D,20241106,10.76,10.97,10.67,10.82,2740900 WTI,D,20241106,2.33,2.44,2.3,2.42,3069700 WTM,D,20241106,1784.24,1885.69,1784.24,1885.69,16700 WTRG,D,20241106,39.87,41.05,39.87,40.35,2531900 WTS,D,20241106,209.42,215.79,209.42,212.17,352100 WTTR,D,20241106,11.28,14.0955,11.28,13.97,3920300 WU,D,20241106,11.01,11.09,10.71,10.84,6710000 WWW,D,20241106,15.72,16.31,15.61,16.05,2455800 WY,D,20241106,31.95,32,31.01,31.42,5312400 X,D,20241106,41.49,43.35,39.85,42.31,11262100 XFL-A,D,20241106,25,25.24,25,25.24,200 XFLT,D,20241106,6.94,6.94,6.9,6.92,508500 XHR,D,20241106,15.26,15.59,15.07,15.41,1160900 XIN,D,20241106,3.86,4,3.8,3.91,29700 XOM,D,20241106,121.14,121.91,119.3,121,20807600 XPER,D,20241106,9.91,10.2,9.75,9.92,693100 XPEV,D,20241106,12.04,12.305,11.735,12.3,17659600 XPO,D,20241106,148.58,154.98,148.58,151.72,3280800 XPOF,D,20241106,12.64,12.86,12.31,12.38,1402600 XPRO,D,20241106,13.98,14.43,13.52,14.32,2164200 XYF,D,20241106,6.79,6.79,6.44,6.7,13900 XYL,D,20241106,125.32,125.9112,122.36,123.73,2024400 YALA,D,20241106,4.24,4.24,4.1109,4.18,116900 YELP,D,20241106,36.47,36.805,35.96,36.64,1077700 YETI,D,20241106,36.57,37.25,33.41,36.13,6762700 YEXT,D,20241106,7.54,7.8,7.54,7.6,1012900 YMM,D,20241106,8.72,8.795,8.4404,8.79,5533700 YOU,D,20241106,38.35,38.88,38.02,38.45,2595500 YPF,D,20241106,27.96,28.82,27.52,28.25,3059700 YRD,D,20241106,6,6.2,5.85,5.94,153100 YSG,D,20241106,3.89,3.9293,3.81,3.9,212100 YUM,D,20241106,136.8,136.8,131.3,134.37,3201200 YUMC,D,20241106,48.56,50.03,48.2216,49.83,3999300 ZBH,D,20241106,112.6,112.83,108.7,110.17,1930000 ZEPP,D,20241106,3.1,3.33,3.08,3.13,11400 ZETA,D,20241106,30.73,31.88,30.3,31.87,3910300 ZGN,D,20241106,7.59,7.63,7.13,7.15,1107200 ZH,D,20241106,3.49,3.53,3.42,3.51,268000 ZIM,D,20241106,22.67,24.07,22.42,24.05,6792600 ZIP,D,20241106,9.92,10.14,9.66,9.93,668600 ZK,D,20241106,25.99,25.99,23.55,25.04,1098500 ZKH,D,20241106,3.85,3.95,3.72,3.82,68600 ZTO,D,20241106,22.5,22.85,22.02,22.69,2397400 ZTR,D,20241106,6.01,6.01,5.85,5.85,367200 ZTS,D,20241106,178.52,178.92,169.31,170.37,5362000 ZUO,D,20241106,9.94,9.94,9.89,9.91,2670700 ZVIA,D,20241106,1.07,1.1404,0.962,1.08,886300 ZWS,D,20241106,40.33,40.64,39.37,39.91,1971700