,,,,,,, A,D,20241108,137.67,138.665,134.94,136.68,1918600 AA,D,20241108,44.02,44.82,43.66,44.78,3887600 AAC.T,D,20241108,0.1899,0.1999,0.1815,0.1998,4800 AACT,D,20241108,10.865,10.87,10.86,10.8608,241300 AAM,D,20241108,10.06,10.06,10.05,10.06,214400 AAM.U,D,20241108,10.07,10.07,10.07,10.07,5100 AAP,D,20241108,38.57,38.735,37.31,37.9,2834500 AAT,D,20241108,28.05,28.23,27.82,27.94,248900 AB,D,20241108,37.55,37.85,36.68,36.71,439800 ABBV,D,20241108,201.15,201.8939,199.48,199.5,4596900 ABCB,D,20241108,69.79,70.25,69.08,69.7,429400 ABEV,D,20241108,2.17,2.2,2.15,2.17,31442500 ABG,D,20241108,261.2,263.33,258.33,260.45,161900 ABM,D,20241108,57.2,58.205,57.185,57.73,338800 ABR,D,20241108,15.19,15.64,15.1505,15.53,3061800 ABR-D,D,20241108,19.5,19.545,19.4,19.54,7500 ABR-E,D,20241108,19.505,19.55,19.505,19.5201,20300 ABR-F,D,20241108,20.75,20.95,20.63,20.63,13900 ABT,D,20241108,115.33,117.25,114.6922,116.59,5685800 AC,D,20241108,36.75,38.5,36.32,36.32,3000 ACA,D,20241108,104.06,106.33,104.06,105.72,284900 ACCO,D,20241108,6.01,6.1,5.92,6.02,586500 ACEL,D,20241108,11.54,11.94,11.44,11.85,347200 ACH.W,D,20241108,0.43,0.484,0.411,0.47,288000 ACHR,D,20241108,3.59,4.1,3.49,3.89,41549000 ACI,D,20241108,19.29,19.35,19.025,19.26,4412100 ACM,D,20241108,110.39,111.8269,109.45,110.39,1232000 ACN,D,20241108,360.77,362.76,355.12,355.53,2289500 ACP,D,20241108,6.5,6.57,6.5,6.55,445300 ACR,D,20241108,15.88,16.15,15.71,16.15,24100 ACR-C,D,20241108,24.95,24.97,24.9,24.9247,6500 ACR-D,D,20241108,23.3,23.3,23.28,23.28,2500 ACRE,D,20241108,7.13,7.3699,7.04,7.24,719300 ACV,D,20241108,21.76,22,21.652,21.98,37100 ADC,D,20241108,74.16,76.08,74.05,75.81,755800 ADC-A,D,20241108,19.69,19.765,19.43,19.5,22500 ADCT,D,20241108,3.06,3.0699,2.915,2.93,213500 ADM,D,20241108,52.11,52.3727,51.6,52.13,3482800 ADNT,D,20241108,21.34,21.98,20.14,20.32,2166000 ADT,D,20241108,7.7,7.85,7.69,7.81,5455900 ADX,D,20241108,22.45,22.545,22.35,22.44,317200 AEE,D,20241108,87.08,90.59,86.69,90.19,2268900 AEFC,D,20241108,21.97,22.2,21.85,22.16,33700 AEG,D,20241108,6.63,6.635,6.515,6.54,3233700 AEM,D,20241108,84.91,85.055,83.13,83.84,1990100 AEO,D,20241108,18.94,19.04,18.445,18.73,4118100 AER,D,20241108,96.64,98.53,96.38,97.52,861900 AES,D,20241108,13.56,13.83,13.295,13.6,19844600 AESI,D,20241108,20.72,20.96,20.52,20.64,860200 AEV.W,D,20241108,0.044,0.0638,0.044,0.0637,6800 AEVA,D,20241108,4.28,4.41,4.14,4.32,448300 AFB,D,20241108,11.31,11.44,11.31,11.41,36200 AFG,D,20241108,134.51,138.82,133.525,138.77,393700 AFGB,D,20241108,24.72,24.94,24.7,24.91,4400 AFGC,D,20241108,22.504,22.93,22.504,22.93,5600 AFGD,D,20241108,24.3,24.84,24.3,24.75,3600 AFGE,D,20241108,20.27,20.46,20.2691,20.46,4600 AFL,D,20241108,108.33,108.71,107.87,108.27,1727300 AG,D,20241108,6.64,6.69,6.41,6.47,7863700 AGCO,D,20241108,92.69,93.19,91.72,91.86,1041900 AGD,D,20241108,10.36,10.37,10.31,10.34,67900 AGI,D,20241108,19.51,19.76,19.055,19.38,2409200 AGL,D,20241108,1.86,2.02,1.8,1.84,19089500 AGM,D,20241108,208.69,209.98,206.22,207.73,68200 AGM-D,D,20241108,24.38,24.38,24.12,24.29,1400 AGM-E,D,20241108,23.8,23.9999,23.8,23.85,24300 AGM-F,D,20241108,22.33,22.52,22.21,22.31,5900 AGM-G,D,20241108,20.88,20.88,20.78,20.87,17000 AGM.A,D,20241108,160.67,160.67,160.67,160.67,400 AGO,D,20241108,86.89,87.82,86.455,87.53,353300 AGR,D,20241108,35.66,35.95,35.66,35.9,829600 AGRO,D,20241108,11.46,11.56,11.44,11.49,411800 AGS,D,20241108,11.63,11.64,11.63,11.63,171700 AGX,D,20241108,153.6,157.0095,150.8601,155.29,278200 AHH,D,20241108,11.18,11.275,11.13,11.2,554700 AHH-A,D,20241108,24.1,24.18,23.5978,23.79,3800 AHL-C,D,20241108,26.59,26.68,26.5701,26.605,6700 AHL-D,D,20241108,22.34,22.8,22.25,22.71,12200 AHL-E,D,20241108,22.1,22.68,21.68,22.63,15500 AHR,D,20241108,26.22,26.6508,25.7008,26.08,1382200 AHT,D,20241108,7.51,9.7,7.45,8.98,182700 AHT-D,D,20241108,16.41,16.75,16.0299,16.59,7500 AHT-F,D,20241108,15.48,15.94,14.5002,14.97,13300 AHT-G,D,20241108,15.265,15.265,15.265,15.265,100 AHT-H,D,20241108,14.5,15.4,14.5,15.1696,700 AHT-I,D,20241108,15.3272,15.65,14.9,14.9001,900 AI,D,20241108,27.38,27.72,26.69,27.56,2762000 AIFD,D,20241108,29.17,29.1829,29.0566,29.1829,23900 AIG,D,20241108,77.19,77.19,75.13,75.58,6826200 AIN,D,20241108,81.29,83.42,80.3855,81.96,337400 AIO,D,20241108,23.2,23.94,23.01,23.7,132100 AIR,D,20241108,62.62,66.26,62.37,65.87,308900 AIT,D,20241108,266.25,269.42,264.63,268.23,360800 AIV,D,20241108,8.43,8.64,8.08,8.54,2042500 AIZ,D,20241108,207.7,209.73,205.3,209.39,303600 AIZN,D,20241108,22.7,23.1,22.7,23.045,10600 AJG,D,20241108,293.43,297.07,292.2,294.77,787800 AJX,D,20241108,3.03,3.105,3.02,3.1,207400 AKA,D,20241108,26.1,26.522,24.52,24.62,7700 AKO.A,D,20241108,13.7485,13.7485,13.49,13.49,5100 AKO.B,D,20241108,17.28,17.95,17.27,17.95,9100 AKR,D,20241108,25.27,25.3,24.87,25,2717000 AL,D,20241108,45.93,47.69,44.51,47.09,1194400 ALB,D,20241108,98.78,100.92,97.07,100.84,2287000 ALB-A,D,20241108,46.43,47.13,45.77,47.13,21700 ALC,D,20241108,92.46,92.97,92.26,92.61,935100 ALE,D,20241108,64.8,65.25,64.75,65.17,251700 ALEX,D,20241108,19.61,19.77,19.55,19.72,355100 ALG,D,20241108,195.99,198.28,194.18,195.58,137800 ALIT,D,20241108,7.47,7.47,7.255,7.34,3896500 ALK,D,20241108,51.3,51.6,50.59,51,1443500 ALL,D,20241108,193.51,198.56,191.75,196.9,2018700 ALL-B,D,20241108,26.2,26.35,26.15,26.2912,23500 ALL-H,D,20241108,22.95,23.29,22.945,23.28,99100 ALL-I,D,20241108,22.08,22.33,22.08,22.28,18900 ALL-J,D,20241108,27.78,27.863,27.64,27.77,57100 ALLE,D,20241108,143.27,145.17,142.31,143.78,650900 ALLY,D,20241108,38.04,38.14,37.325,37.56,2714200 ALSN,D,20241108,117.39,119.82,117.39,118.96,510200 ALT-A,D,20241108,25.64,25.64,25.64,25.64,400 ALTG,D,20241108,8.04,8.27,7.82,7.91,516300 ALTM,D,20241108,5.37,5.415,5.33,5.36,15598000 ALUR,D,20241108,0.76,0.76,0.7,0.738,90400 ALV,D,20241108,98.27,99.705,97.84,98.84,758800 ALX,D,20241108,225.64,233.17,223.1,230.19,10800 AM,D,20241108,15.32,15.41,15.11,15.36,3205900 AMBC,D,20241108,11.3,11.41,11.26,11.41,602100 AMBP,D,20241108,3.79,3.79,3.65,3.74,1132100 AMC,D,20241108,4.29,4.3,4.17,4.27,12998500 AMCR,D,20241108,10.23,10.295,10.19,10.22,5580400 AME,D,20241108,189.13,191.445,188.76,190.92,832900 AMG,D,20241108,183.44,185.46,181.44,184.95,173800 AMH,D,20241108,36.92,37.39,36.78,36.96,2211300 AMH-G,D,20241108,24.78,24.88,24.635,24.75,5800 AMH-H,D,20241108,25.05,25.29,25.05,25.1401,5500 AMN,D,20241108,36.25,36.52,28.16,29.05,5472700 AMP,D,20241108,548.63,554.31,547.61,551.99,384100 AMP.V,D,20241108,0.16,0.1606,0.1325,0.145,1924300 AMPS,D,20241108,3.33,3.42,3.025,3.11,1654600 AMPX,D,20241108,1.38,1.775,1.33,1.73,6307900 AMPY,D,20241108,6.87,6.87,6.6,6.61,359600 AMR,D,20241108,234.1,238.09,229.35,236.67,201700 AMRC,D,20241108,32,32,25.5,26.48,1048700 AMT,D,20241108,199.2,203.22,198.165,201.8,3981600 AMTB,D,20241108,23.98,24.26,23.5113,24,191300 AMTD,D,20241108,1.26,1.3099,1.21,1.23,27200 AMTM,D,20241108,32.03,33.5,31.51,33.4,1403800 AMWL,D,20241108,8.85,8.88,8.68,8.79,53100 AMX,D,20241108,15.68,15.7,15.1213,15.22,1583100 AN,D,20241108,167,167,163.59,164.39,602400 ANET,D,20241108,406.46,417.93,397.5,400.45,6328300 ANF,D,20241108,141.63,144.34,140.35,143.97,1223300 ANG-A,D,20241108,25.48,25.4899,25.3501,25.45,40700 ANG-B,D,20241108,25.66,25.75,25.605,25.75,6900 ANRO,D,20241108,3.87,4.33,3.84,4.29,617800 ANVS,D,20241108,8.59,8.7,8,8.16,279300 AOD,D,20241108,8.89,8.91,8.85,8.86,317700 AOMN,D,20241108,25.13,25.2,25,25.05,11200 AOMR,D,20241108,9.61,9.81,9.58,9.81,179400 AON,D,20241108,381.09,386.96,379.04,383.78,776800 AORT,D,20241108,29.5,29.5,27.11,28.71,370000 AOS,D,20241108,76.01,76.28,74.81,74.86,1289400 AP,D,20241108,1.97,2.02,1.89,1.99,98100 APAM,D,20241108,48.1,48.48,47.49,47.96,453500 APD,D,20241108,310.95,314.62,308.48,312.99,2585100 APG,D,20241108,36.7,37.21,36.59,37.1,1137400 APH,D,20241108,74.04,74.6,73.53,73.87,6027000 APLE,D,20241108,15.65,15.975,15.55,15.93,2359700 APO,D,20241108,158.28,162.15,158.1966,162,3092900 APO-A,D,20241108,84.19,85.5899,84.11,85.39,31100 APOS,D,20241108,27.38,27.45,27.38,27.44,17500 APTV,D,20241108,55.42,56.78,54.58,56.25,4562600 AQN,D,20241108,4.78,4.845,4.74,4.8,4814200 AQNB,D,20241108,25.68,25.75,25.65,25.65,42300 AR,D,20241108,28.71,29.27,28.4,29.23,3034700 ARC,D,20241108,3.37,3.38,3.37,3.37,63000 ARCH,D,20241108,165.43,171.8625,165.43,168.39,545500 ARCO,D,20241108,8.57,8.625,8.32,8.52,1175800 ARDC,D,20241108,15.07,15.12,15.0203,15.1,67300 ARDT,D,20241108,17.6,17.6,16.27,16.37,383700 ARE,D,20241108,113.6,114.55,113.17,114.04,876900 ARE-B,D,20241108,54,54.71,54,54.32,50400 ARES,D,20241108,168.51,171.8208,167.48,170.38,1118500 ARG-A,D,20241108,25.1,25.1699,25.1,25.12,7000 ARGD,D,20241108,22.14,22.2926,22.14,22.175,8000 ARI,D,20241108,9.22,9.3505,9.2,9.25,877700 ARIS,D,20241108,22.28,23.71,21.63,23.65,786000 ARL,D,20241108,14.3,15.04,14.3,14.74,13500 ARLO,D,20241108,10,12,9.92,11.92,4004500 ARMK,D,20241108,38.79,39.32,38.22,39.11,3818600 AROC,D,20241108,22.51,22.75,22.305,22.62,1251600 ARR,D,20241108,19.03,19.455,19.02,19.31,2378500 ARR-C,D,20241108,22.9,23.1399,22.9,23.01,5700 ARW,D,20241108,120.97,122.295,120.17,120.2,360900 AS,D,20241108,19.04,19.5694,18.75,19.37,1619600 ASA,D,20241108,21.6,21.6,21.21,21.5,52500 ASAI,D,20241108,6.24,6.29,5.99,6.16,408900 ASAN,D,20241108,14,14.1,13.735,13.99,1009100 ASB,D,20241108,26.98,27.08,26.54,26.78,1612100 ASB-E,D,20241108,22.89,23.0029,22.89,23.0029,900 ASB-F,D,20241108,21.35,21.5,21.3499,21.5,3300 ASBA,D,20241108,24.88,24.9499,24.83,24.94,23800 ASC,D,20241108,12.75,12.795,12.065,12.15,2146800 ASG,D,20241108,5.96,6.015,5.96,6,197100 ASGI,D,20241108,19.29,19.4447,19.2101,19.36,103100 ASGN,D,20241108,99.55,99.775,98.055,98.38,230800 ASH,D,20241108,80.85,81.86,80.04,80.96,570100 ASIX,D,20241108,31.01,31.38,30.56,31.02,113300 ASPN,D,20241108,16.59,16.9,15.68,16.49,4214300 ASR,D,20241108,266.36,267.16,263.16,263.82,38700 ASX,D,20241108,9.98,10.015,9.815,9.88,4705400 ATC-D,D,20241108,25.28,25.28,25.2,25.22,1500 ATC-H,D,20241108,24.96,25.1,24.96,25.03,7300 ATEN,D,20241108,15.18,16.28,15.14,16.2,982700 ATGE,D,20241108,90.04,92.93,89.91,91.23,571200 ATH-A,D,20241108,25.4,25.53,25.38,25.39,34400 ATH-B,D,20241108,22.86,23.53,22.86,23.5,18200 ATH-C,D,20241108,25.3,25.4,25.3,25.38,30200 ATH-D,D,20241108,20.07,20.41,20.05,20.41,44800 ATH-E,D,20241108,27.25,27.42,27.25,27.26,52900 ATHM,D,20241108,27.89,28.26,27.28,27.9,473900 ATHS,D,20241108,25.71,25.82,25.68,25.82,34800 ATI,D,20241108,57.38,58.59,57.05,58.29,1651700 ATIP,D,20241108,3,3.2215,2.53,2.6,59800 ATKR,D,20241108,101.99,101.995,94.02,95.31,1222500 ATMU,D,20241108,42.39,44.66,42.14,44.27,1484400 ATO,D,20241108,142.54,145.27,141.8,144.19,801700 ATR,D,20241108,174.7,177.835,174.485,175.76,309100 ATS,D,20241108,29,30.18,28.581,28.79,159200 ATUS,D,20241108,2.6,2.66,2.48,2.58,3488000 AU,D,20241108,27.71,27.79,26.98,27.66,1854800 AUB,D,20241108,41.88,42.02,41.23,41.66,1626300 AUB-A,D,20241108,25.15,25.42,25.15,25.38,25100 AUNA,D,20241108,6.94,7.095,6.88,6.96,12000 AVA,D,20241108,36.7,37.5,36.7,37.32,628200 AVAL,D,20241108,2.02,2.02,1.98,2,68900 AVB,D,20241108,229.46,235.44,228.81,233.75,782600 AVD,D,20241108,5.63,5.96,5.55,5.77,576700 AVK,D,20241108,11.58,11.69,11.56,11.66,186900 AVNS,D,20241108,20.44,20.69,20.3,20.41,281100 AVNT,D,20241108,51.24,51.74,50.81,51.56,536400 AVTR,D,20241108,22.92,22.985,22.59,22.59,5427500 AVY,D,20241108,205.45,206.83,204.9,205.11,376700 AWF,D,20241108,10.97,11.0372,10.97,11,188700 AWI,D,20241108,153,154.55,153,153.7,321400 AWK,D,20241108,133.75,136.33,133.5,136.09,1076100 AWP,D,20241108,4.29,4.355,4.28,4.31,325800 AWR,D,20241108,85.17,86.69,84.985,86.45,405600 AX,D,20241108,79.94,81.45,79.36,80.62,528700 AXL,D,20241108,6.51,6.78,6.24,6.77,3467500 AXP,D,20241108,286.68,290.1002,285.945,287.6,1814300 AXR,D,20241108,30.42,30.76,30.0423,30.69,15800 AXS,D,20241108,83.16,84.67,82.92,84.48,483200 AXS-E,D,20241108,22.67,23.21,22.67,22.95,55100 AXTA,D,20241108,39.64,40.19,39.49,39.96,1765100 AYI,D,20241108,324.34,330.67,324.34,330.19,200000 AZEK,D,20241108,46.43,47.08,46.375,47.04,772200 AZO,D,20241108,3166.93,3172.65,3105.63,3110.12,145800 AZUL,D,20241108,2.69,2.7,2.57,2.68,1122600 AZZ,D,20241108,83.84,85.76,83.48,84.58,249100 B,D,20241108,46.65,46.73,46.65,46.7,375200 BA,D,20241108,151.12,152.6,149.43,151.68,12996800 BA-A,D,20241108,54.67,54.67,53.32,53.8333,7825400 BABA,D,20241108,96.11,96.38,93.69,94.19,24879700 BAC,D,20241108,45.14,45.5,44.945,45.13,38331800 BAC-B,D,20241108,25.25,25.45,25.22,25.34,46900 BAC-E,D,20241108,24.61,24.74,24.51,24.63,10900 BAC-K,D,20241108,25.15,25.1958,25.11,25.16,24800 BAC-L,D,20241108,1243.7,1265.93,1243.01,1263.77,7600 BAC-M,D,20241108,24.24,24.5784,24.24,24.45,167700 BAC-N,D,20241108,22.68,22.95,22.6179,22.93,110000 BAC-O,D,20241108,19.96,20.22,19.9075,20.22,78500 BAC-P,D,20241108,18.94,19.16,18.9001,19.04,82400 BAC-Q,D,20241108,19.34,19.49,19.29,19.45,130700 BAC-S,D,20241108,21.82,22.04,21.82,21.99,43200 BAH,D,20241108,179.52,183.89,177,183.5,1537600 BAK,D,20241108,5.67,5.7,5.49,5.53,1036200 BALL,D,20241108,60.04,60.79,59.79,60.26,1368300 BALY,D,20241108,17.72,17.89,17.67,17.84,907900 BAM,D,20241108,56,56.535,55.77,56.39,730100 BAN-F,D,20241108,24.55,24.82,24.5,24.8,49800 BANC,D,20241108,16.24,16.41,15.93,16.31,2554900 BAP,D,20241108,179.78,185.3,175.8,185,279800 BAR.W,D,20241108,0.085,0.085,0.085,0.085,100 BARK,D,20241108,1.55,1.55,1.37,1.42,1605300 BAX,D,20241108,35.46,35.46,33.78,34.64,6636700 BB,D,20241108,2.31,2.33,2.26,2.32,23059400 BBA.W,D,20241108,0.1601,0.2,0.1601,0.2,72000 BBAI,D,20241108,1.73,1.79,1.69,1.76,6194900 BBAR,D,20241108,15.8,15.95,15.06,15.37,755500 BBD,D,20241108,2.34,2.36,2.31,2.34,24485800 BBDC,D,20241108,9.83,9.83,9.6,9.7,361600 BBDO,D,20241108,2.1,2.1115,2.07,2.1,55300 BBN,D,20241108,16.71,16.85,16.65,16.75,199300 BBU,D,20241108,24.5,25.64,24.09,25.02,25100 BBUC,D,20241108,26.47,27.55,26.09,27.52,52600 BBVA,D,20241108,9.88,9.9,9.7,9.77,1960000 BBW,D,20241108,37.58,37.81,36.75,36.8,262600 BBWI,D,20241108,30.34,30.93,29.715,30,9932600 BBY,D,20241108,90.78,90.8467,88.33,89.2,2631700 BC,D,20241108,83.7,84.29,82.21,83.85,355300 BC-A,D,20241108,24.88,24.9689,24.72,24.83,5300 BC-B,D,20241108,25.09,25.09,25.0725,25.0725,900 BC-C,D,20241108,24.7,24.9099,24.69,24.77,10500 BCAT,D,20241108,16.3,16.42,16.2504,16.3,444100 BCC,D,20241108,140.52,142.98,140.002,142.32,291300 BCE,D,20241108,28.19,28.635,28.1,28.37,4007300 BCH,D,20241108,23.42,23.42,23.15,23.29,419300 BCO,D,20241108,100.5,100.715,98.43,99.57,414700 BCS,D,20241108,13.13,13.16,12.99,13.09,9045900 BCSF,D,20241108,16.91,17.13,16.87,17.04,230500 BCX,D,20241108,9.58,9.62,9.52,9.6,299300 BDC,D,20241108,128.58,128.79,126.28,126.62,284000 BDJ,D,20241108,8.78,8.86,8.78,8.85,310200 BDN,D,20241108,5.43,5.445,5.355,5.42,1672500 BDX,D,20241108,228.68,233.82,226.25,231.64,3891300 BE,D,20241108,11.05,13.39,11.017,13.17,23196100 BEDU,D,20241108,1.88,1.88,1.88,1.88,500 BEKE,D,20241108,22.26,22.32,20.75,20.99,15040000 BEN,D,20241108,21.25,21.29,20.905,21.04,2606500 BEP,D,20241108,25.17,27,25.17,26.42,319900 BEP-A,D,20241108,20.3332,21.24,20.3332,21.23,7000 BEPC,D,20241108,30.91,32.055,30.64,31.32,694000 BEPH,D,20241108,17.59,17.9199,17.4469,17.84,16700 BEPI,D,20241108,18.57,18.71,18.294,18.62,13000 BEPJ,D,20241108,26.08,26.5,26.05,26.28,12400 BERY,D,20241108,67.23,67.83,66.815,67.29,724300 BEST,D,20241108,2.7,2.71,2.7,2.705,11300 BF.A,D,20241108,40.56,40.95,39.87,39.89,112900 BF.B,D,20241108,41.6,41.73,40.67,40.77,1966300 BFAC,D,20241108,11.15,11.15,11.125,11.13,6200 BFAM,D,20241108,117.69,119.135,115.84,116.14,1003600 BFH,D,20241108,60.32,61.03,58.95,59.07,679100 BFK,D,20241108,10.27,10.42,10.27,10.29,66400 BFL.W,D,20241108,0.1,0.1085,0.082,0.082,85400 BFLY,D,20241108,2.41,2.6388,2.41,2.62,2944500 BFS,D,20241108,41.19,42.07,41.145,41.83,49900 BFS-D,D,20241108,23.25,23.58,22.6557,22.6557,9900 BFS-E,D,20241108,23,23.2,22.47,22.91,38000 BFZ,D,20241108,11.82,11.835,11.81,11.82,82700 BG,D,20241108,86.24,87.51,85.88,87.12,2296700 BGB,D,20241108,12.38,12.46,12.279,12.38,198800 BGH,D,20241108,15.76,16.3,15.6793,16.16,359500 BGR,D,20241108,13.25,13.5699,13.25,13.43,117900 BGS,D,20241108,6.6,6.845,6.46,6.49,2505900 BGSF,D,20241108,7.36,7.48,7.2,7.21,11600 BGT,D,20241108,13.06,13.15,13,13.13,81400 BGX,D,20241108,12.78,12.925,12.75,12.85,83400 BGY,D,20241108,5.47,5.55,5.47,5.53,243700 BH,D,20241108,180.62,183.31,180,180.6,2600 BH.A,D,20241108,880,880,853.62,880,300 BHC,D,20241108,9.4,9.455,9.28,9.34,1069400 BHE,D,20241108,51.63,51.895,50.81,51.83,349900 BHK,D,20241108,11.59,11.62,11.49,11.54,104800 BHLB,D,20241108,30.22,30.29,29.905,30.01,407800 BHP,D,20241108,56.07,56.1,54.785,55.19,4307500 BHR,D,20241108,3.09,3.39,3.09,3.39,633900 BHR-B,D,20241108,14.32,15.2,14.32,15.2,5300 BHR-D,D,20241108,20.4,21.27,20.35,21.27,18000 BHV,D,20241108,11.19,11.5672,11.13,11.13,31300 BHVN,D,20241108,53.09,53.61,51.8,53.47,679700 BIGZ,D,20241108,7.73,7.77,7.71,7.75,421700 BILL,D,20241108,78.23,78.9,73.65,77.31,4849100 BIO,D,20241108,371.17,372.4,368.37,369.25,149600 BIP,D,20241108,34.48,34.55,33.79,34.29,258400 BIP-A,D,20241108,20.26,20.99,20.26,20.525,8100 BIP-B,D,20241108,19.68,19.87,19.68,19.8406,3600 BIPC,D,20241108,42.6,43.06,42.328,42.8,336500 BIPH,D,20241108,20.08,20.27,20.066,20.11,7400 BIPI,D,20241108,19.57,19.78,19.46,19.67,7200 BIPJ,D,20241108,25.35,25.74,25.33,25.68,26100 BIRK,D,20241108,46.67,47.04,45.95,46.62,1150700 BIT,D,20241108,14.92,14.95,14.8,14.91,228800 BJ,D,20241108,89.69,90.83,89.47,90.29,932900 BK,D,20241108,78,78.14,77.06,77.06,3176300 BKD,D,20241108,5.68,5.695,5.4601,5.5,3330700 BKE,D,20241108,45.47,45.92,45.132,45.28,453100 BKH,D,20241108,60.07,60.98,59.5,60.78,456500 BKK.W,D,20241108,0.0931,0.1048,0.0811,0.1048,2800 BKKT,D,20241108,10.5,10.5,9.82,9.82,233600 BKN,D,20241108,12.28,12.43,12.28,12.35,94500 BKS.W,D,20241108,0.0436,0.06,0.041,0.0429,390100 BKSY,D,20241108,7.66,8.1508,7.5,8.05,1057200 BKT,D,20241108,11.96,12,11.9473,11.99,40100 BKU,D,20241108,38.8,39.37,38.24,38.97,618800 BKV,D,20241108,19.12,19.6,19.12,19.5,129300 BLCO,D,20241108,20.14,20.3,19.94,20,330500 BLD,D,20241108,370.77,373.97,367.1,368.89,191500 BLDR,D,20241108,180.09,180.57,177.78,178.35,1353100 BLE,D,20241108,10.82,10.87,10.82,10.86,111500 BLK,D,20241108,1040.98,1050.44,1036.67,1039.28,454400 BLND,D,20241108,4.47,4.75,4.4,4.75,3524800 BLW,D,20241108,14.35,14.51,14.34,14.46,117500 BLX,D,20241108,33.88,34.48,33.582,33.72,85300 BMA,D,20241108,81.66,82.965,77.6,79.23,293000 BME,D,20241108,40.72,41.28,40.5129,41.18,35800 BMEZ,D,20241108,15.85,15.98,15.85,15.96,142800 BMI,D,20241108,223.97,224.98,222.06,223.47,205300 BML-G,D,20241108,23.285,23.285,23.05,23.1899,8100 BML-H,D,20241108,23.11,23.25,23.11,23.2,15400 BML-J,D,20241108,24.2,24.25,24.15,24.24,13400 BML-L,D,20241108,24.4,24.63,24.4,24.55,18800 BMN,D,20241108,25.15,25.174,25.07,25.115,1500 BMO,D,20241108,92.92,93.015,92.31,92.91,468700 BMY,D,20241108,54.7,54.785,53.97,54.14,9218600 BN,D,20241108,57.52,57.52,57.01,57.09,1020400 BNED,D,20241108,10.5,13.78,10.5,12.63,1016400 BNH,D,20241108,18.7,19.21,18.64,19.13,10800 BNJ,D,20241108,17.47,17.58,17.3,17.52,17500 BNL,D,20241108,17.57,17.725,17.495,17.64,1453700 BNS,D,20241108,53.9,54.085,53.66,53.93,862500 BNT,D,20241108,57.51,57.51,57.12,57.33,5900 BNY,D,20241108,10.7,10.74,10.635,10.74,44600 BOC,D,20241108,15.84,15.97,15.73,15.96,96400 BODI,D,20241108,6.2,6.56,6.11,6.56,15500 BOE,D,20241108,11.21,11.3,11.19,11.24,187800 BOH,D,20241108,78.01,78.5125,77.26,77.69,330300 BOH-A,D,20241108,17.47,17.6699,17.47,17.64,5000 BOH-B,D,20241108,27,27.04,26.74,27.04,12100 BOND,D,20241108,91.93,92.1199,91.761,91.88,330600 BOOT,D,20241108,133.79,136.82,132.27,135.14,718800 BORR,D,20241108,3.99,4.0291,3.76,3.96,9218700 BOW,D,20241108,32.47,33.85,32.47,32.83,345900 BOWL,D,20241108,11.48,11.63,11.16,11.5,687300 BOX,D,20241108,34.08,34.08,33.51,33.74,1828100 BP,D,20241108,29.2,29.23,28.8,28.93,11140900 BPT,D,20241108,1.38,1.452,1.23,1.29,410500 BR,D,20241108,221.57,226.16,221.57,225.21,466000 BRBR,D,20241108,68.57,71.145,68.54,70.69,967500 BRC,D,20241108,76.36,76.96,76.075,76.71,218400 BRCC,D,20241108,3.07,3.1,2.98,3.06,848600 BRDG,D,20241108,9.89,10.38,9.79,10.2,381800 BRFS,D,20241108,4.2,4.24,4.16,4.23,2184000 BRK.A,D,20241108,692712,699413.5,689582.1,695878.3,1600 BRK.B,D,20241108,461.98,466.35,459.5001,463.41,3541300 BRO,D,20241108,111.51,113.26,111.04,112.43,1210900 BROS,D,20241108,44.03,47.38,43.62,47.18,6644800 BRSP,D,20241108,6.18,6.32,6.14,6.32,559500 BRT,D,20241108,18.66,18.994,18.45,18.85,64100 BRW,D,20241108,7.44,7.4942,7.4218,7.48,184900 BRX,D,20241108,28.54,28.895,28.54,28.74,1673300 BSAC,D,20241108,19.86,19.86,19.34,19.51,198400 BSBR,D,20241108,4.72,4.72,4.64,4.69,224400 BSIG,D,20241108,29.5,29.6683,29.22,29.25,251200 BSL,D,20241108,14.33,14.44,14.315,14.42,79600 BSM,D,20241108,15.05,15.05,14.85,14.99,741900 BST,D,20241108,37.37,37.5691,37.31,37.4,141700 BSTZ,D,20241108,21.22,21.35,21.09,21.24,172900 BSX,D,20241108,87.57,88.94,87.18,88.25,5242200 BTA,D,20241108,10.57,10.64,10.53,10.61,29400 BTCM,D,20241108,2.9,2.9538,2.71,2.82,75000 BTE,D,20241108,3.09,3.09,2.945,2.97,9490000 BTI,D,20241108,35.4,35.488,35.24,35.39,3745700 BTO,D,20241108,36.7,37.11,36.52,37.1,40100 BTT,D,20241108,21.2,21.29,21.16,21.21,241800 BTU,D,20241108,28.9,29.17,28.384,28.7,2757800 BTZ,D,20241108,11.05,11.08,11.02,11.06,274800 BUD,D,20241108,57.36,57.53,57.02,57.28,1650100 BUI,D,20241108,23.39,23.69,23.2603,23.65,81600 BUR,D,20241108,14.35,14.48,13.82,13.82,1328300 BURL,D,20241108,262.39,266,261.84,263.29,624200 BUXX,D,20241108,20.31,20.36,20.2922,20.33,231600 BV,D,20241108,18.29,18.69,18.29,18.57,352100 BVN,D,20241108,12.32,12.395,12.04,12.18,1214300 BW,D,20241108,2.51,2.6,2.435,2.56,999900 BW-A,D,20241108,14.02,14.6056,14.02,14.51,20100 BWA,D,20241108,34.72,34.81,33.87,33.92,1850600 BWG,D,20241108,8.71,8.72,8.7,8.71,33500 BWLP,D,20241108,12.75,12.82,12.51,12.71,522900 BWMX,D,20241108,13.07,13.07,12.5,12.53,36700 BWNB,D,20241108,22.1,22.45,22,22.44,8500 BWSN,D,20241108,24.09,24.09,23.75,24.05,18500 BWXT,D,20241108,121.65,125,121.1652,124.57,1119200 BX,D,20241108,176.13,178.63,175.8,177.46,2768700 BXC,D,20241108,122.32,124.075,121.28,122.26,49700 BXMT,D,20241108,19,19.38,18.945,18.98,1812800 BXMX,D,20241108,13.85,13.97,13.85,13.92,181400 BXP,D,20241108,82.74,83.13,82.03,82.9,1280000 BXSL,D,20241108,31.54,31.82,31.33,31.42,1113400 BY,D,20241108,30.63,31.1,30.35,30.87,200400 BYD,D,20241108,72.23,73.75,72.145,73.67,961300 BYM,D,20241108,11.48,11.57,11.47,11.52,122500 BYON,D,20241108,6.19,6.43,6.1,6.41,2238300 BZH,D,20241108,32.89,33.6999,32.85,33.48,197500 C,D,20241108,68.72,69.13,68.09,68.63,14973300 C-N,D,20241108,30.5,30.63,30.5,30.51,78100 CAAP,D,20241108,19.15,19.15,18.82,18.9,101200 CABO,D,20241108,392.58,406.175,384.3701,402.57,193700 CACI,D,20241108,562.48,572.15,562.48,568.29,107400 CAD-A,D,20241108,21.62,21.97,21.62,21.96,3600 CADE,D,20241108,37.75,38.33,37.425,37.9,1638200 CAE,D,20241108,18.79,18.935,18.67,18.87,454700 CAF,D,20241108,13.35,13.41,12.95,13.13,88500 CAG,D,20241108,28.32,28.57,28.07,28.44,2912100 CAH,D,20241108,118.56,121.79,117.82,120.56,2791100 CAL,D,20241108,30.02,30.13,29.42,29.79,405400 CALX,D,20241108,34,34.05,33.28,33.54,809700 CANG,D,20241108,3.51,3.99,3.27,3.4,932600 CAPL,D,20241108,20.3,20.47,19.62,19.69,50200 CARR,D,20241108,75.35,77.14,75.29,76.68,3403800 CARS,D,20241108,17.51,18.77,17.51,18.5,826800 CAT,D,20241108,400.96,403.06,392.4,393.37,3345800 CATO,D,20241108,6.29,6.45,6.07,6.2,55100 CAVA,D,20241108,140.33,147.6099,140.33,147.2,2296100 CB,D,20241108,280.32,283.175,279.025,281.36,1062300 CBL,D,20241108,27.62,28.5,27.58,27.6,92000 CBNA,D,20241108,23.5,23.9,23,23.53,139300 CBRE,D,20241108,132.75,137.09,131.19,136.08,1691000 CBT,D,20241108,114.95,115.72,112.82,114.99,522800 CBU,D,20241108,68.27,69.59,67.43,69.17,312900 CBZ,D,20241108,77.98,78.62,77.03,77.81,373800 CC,D,20241108,20.25,20.25,19.49,19.79,1641500 CCI,D,20241108,104.96,106.1959,104.35,105.85,1606700 CCIA,D,20241108,25.9,25.9,25.9,25.9,400 CCIF,D,20241108,8.3,8.3,8.21,8.23,115200 CCJ,D,20241108,53.75,54.11,51.84,52.54,4050700 CCK,D,20241108,93.19,93.915,92.3984,93.4,750500 CCL,D,20241108,23.7,24.41,23.67,24.07,18979400 CCM,D,20241108,5.7,5.7,5.48,5.48,800 CCO,D,20241108,1.6,1.6,1.53,1.58,925800 CCRD,D,20241108,16.44,17.01,16.43,16.87,36300 CCS,D,20241108,89.8,90.92,89.5,90.32,280100 CCU,D,20241108,11.26,11.27,10.99,11.13,71900 CCZ,D,20241108,60.54,60.8,60.275,60.8,2300 CDE,D,20241108,6.55,6.62,6.36,6.59,11276400 CDLR,D,20241108,25.4,25.43,25,25.02,27200 CDP,D,20241108,32.55,32.74,32.095,32.14,1277500 CDR-B,D,20241108,16,16,16,16,400 CDR-C,D,20241108,13.95,13.95,13.8,13.88,12300 CDRE,D,20241108,34.12,35.19,33.83,34.93,234600 CE,D,20241108,88.6,89.24,84.75,84.8,4420600 CEE,D,20241108,12.01,13.36,12.01,13.14,269300 CEIX,D,20241108,127.01,129.97,126.25,128.02,517900 CEL.P,D,20241108,0.04,0.04,0.04,0.04,7800 CEPU,D,20241108,12.16,12.31,11.32,11.57,497200 CF,D,20241108,83.68,84.98,83.05,83.71,2141000 CFG,D,20241108,46.3,46.35,45.58,45.81,6097500 CFG-E,D,20241108,21.64,21.94,21.64,21.85,25200 CFG-H,D,20241108,27.5,27.6899,27.49,27.54,30900 CFR,D,20241108,139.01,140.25,136.91,139.17,432000 CFR-B,D,20241108,20,20.3958,19.985,20.31,12600 CGA,D,20241108,1.88,1.9,1.82,1.86,900 CGAU,D,20241108,6.45,6.49,6.36,6.46,812100 CGV,D,20241108,13.15,13.15,13.08,13.1294,14800 CHCT,D,20241108,18.26,18.94,18.22,18.79,353800 CHD,D,20241108,104.62,106.97,104.22,106.45,1421500 CHE,D,20241108,557.27,562.6,553.05,558.27,78200 CHGG,D,20241108,1.73,1.74,1.68,1.72,1879600 CHH,D,20241108,143.96,146.18,143.96,144.91,302200 CHM-A,D,20241108,24.16,24.2,24.1,24.13,1100 CHM-B,D,20241108,24.98,25.1,24.96,25.1,6300 CHMI,D,20241108,3.24,3.3,3.22,3.25,294500 CHN,D,20241108,12.63,12.8628,12.56,12.71,49100 CHPT,D,20241108,1.22,1.23,1.12,1.13,26126200 CHT,D,20241108,37.93,38.288,37.79,37.89,78600 CHWY,D,20241108,31.81,31.83,30.25,30.67,6373300 CI,D,20241108,319.69,321.75,317.48,319.77,1315100 CIA,D,20241108,5,5,4.6,4.75,155800 CIB,D,20241108,32.6,32.83,32.04,32.22,275200 CICB,D,20241108,25.42,25.5,25.42,25.45,7600 CIEN,D,20241108,70.33,72.36,70.1,71.91,2277000 CIF,D,20241108,1.75,1.78,1.75,1.77,132000 CIG,D,20241108,1.94,1.95,1.9,1.94,1629900 CIG.C,D,20241108,2.42,2.4611,2.42,2.4611,800 CII,D,20241108,19.8,20.015,19.8,20,131900 CIM,D,20241108,15.19,15.48,15.15,15.28,624000 CIM-A,D,20241108,24.16,24.2,24.1201,24.1656,4000 CIM-B,D,20241108,25.49,25.59,25.42,25.55,32000 CIM-C,D,20241108,23.3,23.96,23.3,23.96,17800 CIM-D,D,20241108,25,25.1,24.96,25.05,33000 CIMN,D,20241108,25.4,25.4,25.27,25.2701,8200 CIMO,D,20241108,25.41,25.57,25.4,25.44,8800 CINT,D,20241108,6.92,7.0931,6.81,6.9,46100 CIO,D,20241108,5.37,5.38,5.22,5.34,240000 CIO-A,D,20241108,17.24,17.4,17.18,17.24,48000 CION,D,20241108,11.42,11.7,11.26,11.51,223700 CIVI,D,20241108,53.4,53.88,52,53.5,1459500 CL,D,20241108,91.14,92.89,91.05,92.57,4568000 CLB,D,20241108,20.75,21.06,20.41,20.76,274700 CLB.W,D,20241108,0.38,0.38,0.37,0.3799,6100 CLBR,D,20241108,10.32,10.345,10.315,10.32,76000 CLCO,D,20241108,10.63,10.63,10.332,10.39,177100 CLDT,D,20241108,9.08,9.14,8.89,8.98,489900 CLF,D,20241108,13.1,13.18,12.78,12.87,15212500 CLH,D,20241108,260,261.67,257.7526,260.26,314700 CLPR,D,20241108,6.15,6.4,6.1,6.13,83300 CLS,D,20241108,85.07,86.36,83.7,85.85,2269400 CLVT,D,20241108,4.65,4.7323,4.55,4.57,7631000 CLW,D,20241108,28.07,28.33,26.79,27.12,538800 CLX,D,20241108,163.11,165.92,162.955,165.16,1276200 CM,D,20241108,64.2,64.48,63.852,64.33,633500 CMA,D,20241108,68.15,69.56,67.985,69.1,1520100 CMBT,D,20241108,13,13.0957,12.67,12.86,164400 CMC,D,20241108,60.58,62.36,60.35,62.24,1234600 CMCM,D,20241108,4.42,4.49,4.35,4.44,15800 CMG,D,20241108,58,59.425,58,58.81,8153100 CMI,D,20241108,351.94,357.1,351.61,356.46,735600 CMP,D,20241108,13.2,13.31,12.43,13.04,495800 CMR-B,D,20241108,25.62,26.2,25.55,26.2,3300 CMR-C,D,20241108,26.36,26.36,26.18,26.18,1600 CMRE,D,20241108,14.4,14.4501,14.2113,14.31,229900 CMS,D,20241108,66.84,67.9,66.645,67.25,2759800 CMS-B,D,20241108,81.83,83.99,80.65,83.99,100 CMS-C,D,20241108,19.71,19.86,19.5201,19.76,21300 CMSA,D,20241108,24.96,24.98,24.69,24.83,11400 CMSC,D,20241108,24.76,24.8699,24.6801,24.84,10200 CMSD,D,20241108,24.925,25.125,24.9,25.125,21000 CMTG,D,20241108,7.41,7.56,7.25,7.51,401800 CMU,D,20241108,3.55,3.6,3.55,3.5884,34700 CNA,D,20241108,48.97,49.455,48.87,49.32,213700 CNC,D,20241108,62.84,62.84,60.14,60.15,6328500 CNF,D,20241108,1.23,1.5441,1.22,1.27,147100 CNH,D,20241108,10.6,10.66,10.31,10.66,22662400 CNI,D,20241108,112.93,113.0807,110.44,110.8,1018500 CNK,D,20241108,31.43,31.87,31.3,31.51,2131500 CNM,D,20241108,45.79,45.79,42.91,43.58,4575400 CNMD,D,20241108,74.84,76.78,73.2725,73.43,464100 CNNE,D,20241108,21,21.09,20.74,21.01,366700 CNO,D,20241108,38.75,39.055,38.6,38.82,572300 CNO-A,D,20241108,21,21.2,21,21.2,8900 CNP,D,20241108,29.4,30.52,29.21,30.39,5429000 CNQ,D,20241108,34.78,34.78,33.74,34.17,4259700 CNS,D,20241108,102.8,104.16,102.14,103.88,197600 CNX,D,20241108,37.85,38.81,37.61,38.16,2276500 COD-A,D,20241108,23.9,23.9581,23.8,23.82,5600 COD-B,D,20241108,24.1,24.16,24.03,24.05,64600 COD-C,D,20241108,24.2,24.22,24.1,24.13,52300 CODI,D,20241108,22.25,22.82,22.25,22.7,193300 COF,D,20241108,184.8,187.525,183.25,185.21,4247300 COF-I,D,20241108,21.14,21.42,21.14,21.29,98900 COF-J,D,20241108,20.02,20.2999,20.02,20.2,99200 COF-K,D,20241108,20.35,20.41,20.26,20.36,4400 COF-L,D,20241108,19.26,19.64,19.25,19.48,40500 COF-N,D,20241108,18.35,18.7046,18.35,18.58,50300 COHR,D,20241108,108.71,111.66,105.13,110.02,4542600 COLD,D,20241108,23.17,23.58,22.7,22.76,2310100 COMP,D,20241108,6.81,6.845,6.62,6.7,3161500 CON,D,20241108,20.41,20.41,19.62,19.63,312000 COOK,D,20241108,3.32,3.3299,3.13,3.14,230800 COP,D,20241108,111.1,112,110.56,111.59,5314300 COR,D,20241108,249.19,251,246.25,248.41,1376000 COTY,D,20241108,7.13,7.3,7.1,7.16,6729400 COUR,D,20241108,7.26,7.55,7.24,7.44,2326800 CP,D,20241108,78.9,78.9,77.185,77.59,2910600 CPA,D,20241108,97.9,98.215,97,97.79,168800 CPAC,D,20241108,6.34,6.34,6.19,6.19,10500 CPAI,D,20241108,35.75,35.7857,35.71,35.71,21400 CPAY,D,20241108,355.86,375.345,353.9,366.01,1210700 CPF,D,20241108,30.13,30.7,29.7,30.4,184900 CPK,D,20241108,123.85,128.135,123.85,124.63,106300 CPNG,D,20241108,24.69,24.9,23.62,24.17,14216500 CPRI,D,20241108,20.09,20.7,19.365,20.52,11188500 CPS,D,20241108,15.89,16.405,15.7,16.18,159400 CPT,D,20241108,119.29,122.82,119.085,121.74,1111400 CQP,D,20241108,50.21,50.61,50.0116,50.17,91200 CR,D,20241108,173.87,177.01,173.16,176,193600 CRBG,D,20241108,30.88,31.02,30.49,30.82,14126300 CRC,D,20241108,56.59,56.97,55.76,56.93,757700 CRD.A,D,20241108,12.06,12.14,11.7,11.79,68100 CRD.B,D,20241108,12.14,12.14,11.6,11.68,5800 CRGY,D,20241108,13.37,13.65,13.32,13.61,2634000 CRH,D,20241108,100.4,101.58,100.0045,100.67,4966500 CRI,D,20241108,52.21,52.45,50.27,50.33,1537800 CRK,D,20241108,13.03,13.4075,12.96,13.2,2019200 CRL,D,20241108,210.29,216.145,208.5242,215.39,625700 CRM,D,20241108,310.03,322.81,309.437,321.95,8484900 CRS,D,20241108,174.96,178.88,173.86,177.16,517100 CRT,D,20241108,10.11,10.11,9.81,9.86,15700 CSAN,D,20241108,8.19,8.2,7.975,8.14,415100 CSL,D,20241108,450.52,455.2,449.84,450.85,372800 CSR,D,20241108,72.31,74.71,72.1,74.46,118300 CSTM,D,20241108,11.83,12.02,11.73,11.96,1141900 CSV,D,20241108,39.39,39.68,39.11,39.39,78800 CTA-B,D,20241108,74.99,75.8,74.5599,75.8,3900 CTBB,D,20241108,17.79,18.5,17.7,18.4,110600 CTDD,D,20241108,18.15,18.95,18.15,18.74,62600 CTLT,D,20241108,59.81,59.98,59.34,59.41,2565300 CTO,D,20241108,20.5,20.84,20.45,20.54,405400 CTO-A,D,20241108,24.51,24.51,24.19,24.32,2900 CTOS,D,20241108,5,5.065,4.875,5.02,642000 CTRA,D,20241108,24.35,24.61,24.23,24.58,4461900 CTRE,D,20241108,30.8,31.19,30.71,30.94,2757100 CTRI,D,20241108,21.55,21.72,20.27,20.38,685500 CTS,D,20241108,58,59.68,57.88,57.97,218800 CTV,D,20241108,1.99,1.9966,1.87,1.95,325300 CTVA,D,20241108,58.97,59.54,58.15,58.33,4673700 CUB-E,D,20241108,25.77,25.9737,25.77,25.9737,1900 CUB-F,D,20241108,25.45,25.55,25.45,25.5,3500 CUBB,D,20241108,21.3,21.3,21.25,21.3,1200 CUBE,D,20241108,47.87,49.04,47.84,48.88,1152800 CUBI,D,20241108,51.99,53.18,51.61,52.95,542700 CUK,D,20241108,21.49,22.09,21.47,21.76,1624800 CULP,D,20241108,5.47,5.48,5.23,5.29,9100 CURB,D,20241108,24.38,24.7,24.09,24.34,910800 CURV,D,20241108,3.86,4.135,3.74,3.96,514600 CUZ,D,20241108,31.6,32.01,31.4,31.65,3059700 CVE,D,20241108,16.18,16.2114,16.015,16.11,5628500 CVE.W,D,20241108,11.28,11.4946,11.28,11.41,1400 CVEO,D,20241108,26.52,26.77,25.96,26.02,54200 CVI,D,20241108,17.81,18.83,17.7,18.46,3560800 CVLG,D,20241108,56.26,57.77,56.26,57.75,73500 CVNA,D,20241108,241.23,245.93,239.1901,244.35,1951400 CVS,D,20241108,57.19,57.28,55.45,55.54,13650200 CVX,D,20241108,156.6,157.58,155.67,156.93,6041400 CW,D,20241108,378.45,387.05,377.425,385.84,178600 CWAN,D,20241108,32.16,32.515,30.99,31.9,2838300 CWE.A,D,20241108,26.02,26.35,25.73,26.1,223800 CWEN,D,20241108,27.67,28.03,27.4,27.79,977800 CWH,D,20241108,23.51,23.9,23.27,23.76,1379500 CWK,D,20241108,14.87,15.085,14.78,14.92,1256000 CWT,D,20241108,51.97,52.61,51.773,52.11,367100 CX,D,20241108,6.02,6.03,5.82,5.89,15363600 CXE,D,20241108,3.84,3.88,3.83,3.85,98100 CXH,D,20241108,8.12,8.22,8.07,8.142,29500 CXM,D,20241108,7.68,7.705,7.47,7.56,2811100 CXT,D,20241108,56.79,57.33,56.21,56.68,406800 CXW,D,20241108,22.55,24.99,21.86,22.52,4147800 CYD,D,20241108,10.74,10.74,10.37,10.37,6300 CYH,D,20241108,4.42,4.53,4.375,4.49,2022700 D,D,20241108,56.65,58.08,56.565,57.79,5554500 DAC,D,20241108,82.77,82.77,81.535,81.96,94000 DAL,D,20241108,60.91,61.71,60.5,61.05,4646300 DAN,D,20241108,8.69,8.79,8.425,8.5,1804800 DAO,D,20241108,5.29,5.39,5.24,5.33,70900 DAR,D,20241108,39.87,40.88,39.825,40.68,1910500 DAVA,D,20241108,25.72,26.38,25.59,26.37,892600 DAY,D,20241108,80.24,81.2,79.76,81.14,1328300 DB,D,20241108,16.77,16.79,16.535,16.65,2247400 DBD,D,20241108,43.06,44.7,40.57,41.05,384600 DBI,D,20241108,5.1,5.14,4.875,4.99,1834300 DBL,D,20241108,15.48,15.65,15.4795,15.61,83100 DBR-H,D,20241108,24.99,25.07,24.96,25.0501,6700 DBR-I,D,20241108,25.16,25.1651,25.0906,25.11,16800 DBR-J,D,20241108,25,25.09,24.9001,25.08,11300 DBRG,D,20241108,12.61,12.69,12.2,12.37,2675000 DCF,D,20241108,9.23,9.24,9.21,9.23,17200 DCI,D,20241108,77.14,78.049,77,77.55,502000 DCO,D,20241108,69.2,69.6,66.83,68.08,279600 DD,D,20241108,85.65,86.19,83.83,84.17,2567900 DDD,D,20241108,3.34,3.38,3.24,3.34,1397900 DDL,D,20241108,4.2,4.23,4.08,4.19,1131200 DDS,D,20241108,398.47,407.9999,395.925,402.68,151800 DDT,D,20241108,25.95,26.04,25.95,26.0192,5300 DE,D,20241108,402.1,406.49,393.72,394.06,1623100 DEA,D,20241108,13.54,13.605,13.46,13.54,1950900 DEC,D,20241108,12.83,12.86,12.5,12.67,178200 DECK,D,20241108,171,176.71,170.255,175.61,2036400 DEI,D,20241108,19.3,19.415,18.965,19.28,1934200 DELL,D,20241108,138.22,139.15,134.08,134.23,6325300 DEO,D,20241108,120.68,120.9,119.93,120.43,768200 DESP,D,20241108,15,15.16,14.7,15,592700 DFH,D,20241108,32.41,33.26,31.8,32.53,387900 DFIN,D,20241108,62.46,62.76,60.975,61.23,171700 DFP,D,20241108,20.75,20.9,20.75,20.88,41400 DFS,D,20241108,175.5,177.63,173.36,175.15,3300400 DG,D,20241108,78.08,78.25,76.76,76.95,3885500 DGX,D,20241108,155.9,160.48,155.78,159.37,944000 DHF,D,20241108,2.64,2.645,2.63,2.63,347000 DHI,D,20241108,168.02,169.45,167.12,168.79,2652100 DHR,D,20241108,247.05,247.13,244.12,245.39,2941100 DHT,D,20241108,10.55,10.61,10.365,10.46,1286400 DHX,D,20241108,1.79,1.9,1.759,1.83,101100 DIAX,D,20241108,15.24,15.26,15.16,15.26,53000 DIN,D,20241108,35.02,35.3581,34.08,34.45,477900 DINO,D,20241108,41.46,41.88,41.16,41.81,1533500 DIS,D,20241108,98.73,99.26,97.61,99.02,7982100 DIVY,D,20241108,26.71,26.84,26.6301,26.8352,4000 DK,D,20241108,17.6,18.1,17.33,18.04,1669200 DKL,D,20241108,38.75,38.98,37.96,38.35,595200 DKS,D,20241108,198.87,203.89,198.87,202.94,727600 DLB,D,20241108,75.46,75.755,74.65,75.15,264700 DLN-A,D,20241108,25.33,25.4873,25.31,25.38,3700 DLN-B,D,20241108,26.61,26.8,26.61,26.62,3000 DLNG,D,20241108,3.98,3.99,3.9,3.99,28400 DLR,D,20241108,179.74,183.35,179.245,181.98,2229700 DLR-J,D,20241108,23.84,23.88,23.65,23.8,19700 DLR-K,D,20241108,25.16,25.41,25.16,25.29,11000 DLR-L,D,20241108,23.4,23.7965,23.4,23.67,8400 DLX,D,20241108,22.52,23.4,22.12,23.32,381000 DLY,D,20241108,16.41,16.45,16.35,16.4,243200 DM,D,20241108,4.66,4.66,4.45,4.59,246000 DMA,D,20241108,8.93,8.99,8.876,8.9419,5200 DMB,D,20241108,10.69,10.83,10.69,10.79,36500 DMO,D,20241108,12.2,12.28,12.15,12.28,37400 DNA,D,20241108,8.3,8.56,8.13,8.49,558000 DNB,D,20241108,12.25,12.39,12.205,12.33,2926400 DNMR,D,20241108,0.3085,0.31,0.285,0.29,1390600 DNOW,D,20241108,13.57,14.39,13.51,14.25,1149100 DNP,D,20241108,9.27,9.44,9.249,9.35,563200 DOC,D,20241108,22.57,23.045,22.57,22.76,3908400 DOCN,D,20241108,38.45,38.77,37.86,38.5,1024800 DOCS,D,20241108,58.89,60.9,55.25,58.25,8543100 DOLE,D,20241108,16.62,16.81,16.4832,16.71,594500 DOUG,D,20241108,2.02,2.0395,1.89,1.95,511600 DOV,D,20241108,201.35,203.87,200.74,201.5,993200 DOW,D,20241108,48.59,48.59,46.38,46.49,12571400 DPG,D,20241108,11.53,11.69,11.4389,11.66,77200 DPZ,D,20241108,452.95,462.41,452.27,459.73,611300 DQ,D,20241108,21.67,21.91,20.5,21.7,1147100 DRD,D,20241108,11.02,11.12,10.76,11.11,232400 DRH,D,20241108,9.03,9.33,8.95,9.26,3246900 DRI,D,20241108,168.47,170.59,167.8301,168.44,920000 DRLL,D,20241108,29.48,29.64,29.31,29.64,39400 DSL,D,20241108,12.78,12.93,12.7519,12.88,541500 DSM,D,20241108,6.01,6.11,6.01,6.1,443600 DSMC,D,20241108,37.24,37.3899,37.17,37.3275,2800 DSTX,D,20241108,24.49,24.499,24.26,24.33,4300 DSU,D,20241108,10.94,11,10.9,10.99,133900 DSX,D,20241108,2.28,2.3,2.21,2.22,355300 DSX-B,D,20241108,26.64,26.6425,26.6,26.6,1200 DSX.W,D,20241108,0.1803,0.2103,0.1803,0.1911,13900 DT,D,20241108,54.25,54.55,52.48,52.89,5098700 DTB,D,20241108,20.13,20.41,20.08,20.36,31400 DTC,D,20241108,1.43,1.43,1.3,1.31,215000 DTE,D,20241108,117.65,119.36,117.15,117.8,3021500 DTF,D,20241108,11.31,11.45,11.31,11.36,45100 DTG,D,20241108,20.43,20.61,20.35,20.46,37300 DTM,D,20241108,97.54,98.14,96.695,97.89,851000 DTW,D,20241108,24.02,24.2379,23.945,24.23,24400 DUK,D,20241108,111.77,114.05,111.555,113.23,3788500 DUK-A,D,20241108,25.32,25.47,25.29,25.34,43800 DUKB,D,20241108,25.15,25.2193,25.09,25.16,12300 DV,D,20241108,19.65,19.9,19.13,19.33,5072400 DVA,D,20241108,150.81,151.91,148.96,149.66,748600 DVN,D,20241108,38.82,39.189,38.64,38.87,8623200 DX,D,20241108,12.46,12.74,12.44,12.63,2245100 DX-C,D,20241108,25.2,25.3,25.18,25.3,7800 DXC,D,20241108,23.71,24.83,21.53,21.66,5981600 DXYZ,D,20241108,25.2,42.77,23.01,36.2,19061000 DY,D,20241108,178,190.56,175.035,189.63,900200 E,D,20241108,30.08,30.085,29.735,29.92,257100 EAF,D,20241108,2.07,2.165,1.985,2.13,1484000 EAI,D,20241108,22.54,22.7899,22.54,22.7,19500 EARN,D,20241108,6.38,6.64,6.38,6.62,451400 EAT,D,20241108,111.61,115.423,111.21,114.88,1216600 EB,D,20241108,3.48,3.93,3.41,3.45,3905200 EBF,D,20241108,22.15,22.2889,21.89,22.09,200900 EBR,D,20241108,6.19,6.26,6.115,6.22,1218600 EBR.B,D,20241108,6.93,6.97,6.83,6.97,10100 EBS,D,20241108,10.99,12.0737,10.7,11.77,2168100 EC,D,20241108,7.67,7.67,7.33,7.36,3408900 ECAT,D,20241108,17.56,17.7496,17.5001,17.69,204600 ECC,D,20241108,9.79,9.79,9.69,9.7,1416500 ECC-D,D,20241108,20.19,20.32,20.16,20.24,60900 ECCC,D,20241108,23.53,23.765,23.53,23.7199,4800 ECCF,D,20241108,24.95,24.9999,24.9,24.93,11400 ECCV,D,20241108,23.03,23.05,22.966,23.05,1400 ECCW,D,20241108,24.76,24.76,24.76,24.76,500 ECCX,D,20241108,24.67,24.8726,24.65,24.7401,8400 ECG,D,20241108,62.91,63.63,61.33,62.93,1177300 ECL,D,20241108,245.84,250.88,245.84,250.04,1023600 ECO,D,20241108,24.55,24.92,23.4312,23.71,530100 ECVT,D,20241108,8.15,8.23,7.995,8.03,957500 ED,D,20241108,98.14,98.91,97.43,98.13,2915500 EDD,D,20241108,4.76,4.79,4.75,4.79,163000 EDF,D,20241108,5.13,5.17,5.11,5.15,105800 EDN,D,20241108,32.57,32.97,30.8921,32,243600 EDR,D,20241108,28.99,29.0534,28.9,28.95,444800 EDU,D,20241108,59,60.35,58.52,60.3,1219000 EE,D,20241108,24.67,26.84,24.67,26.59,424000 EEA,D,20241108,8.89,8.89,8.61,8.6292,7800 EEX,D,20241108,4.65,4.77,4.6,4.68,120400 EFC,D,20241108,12.46,12.69,12.39,12.42,1282900 EFC-A,D,20241108,25.3001,25.467,25.3,25.467,5700 EFC-B,D,20241108,22.74,23.0299,22.69,22.725,16400 EFC-C,D,20241108,25.45,25.7,25.41,25.473,4400 EFC-D,D,20241108,22.5695,22.5695,22.5695,22.5695,200 EFC-E,D,20241108,25.39,25.42,25.39,25.4115,25900 EFR,D,20241108,12.91,12.93,12.86,12.89,82300 EFT,D,20241108,13.26,13.3,13.23,13.3,36700 EFX,D,20241108,268.86,273.47,268.86,270.93,656900 EFXT,D,20241108,7.35,7.39,7.125,7.25,120200 EG,D,20241108,370.27,370.27,366.21,368.29,408300 EGF,D,20241108,9.85,10.07,9.74,9.92,7600 EGO,D,20241108,16.52,16.73,16.27,16.65,1159700 EGP,D,20241108,174,176.29,173.48,176,278200 EGY,D,20241108,5.56,5.62,5.53,5.61,822700 EHAB,D,20241108,7.85,7.91,7.695,7.89,566700 EHC,D,20241108,104.12,104.53,102.9,103.2,620600 EHI,D,20241108,6.79,6.815,6.7601,6.81,71000 EIC,D,20241108,16.62,16.71,16.46,16.49,179900 EICA,D,20241108,23.94,23.94,23.81,23.81,1700 EICB,D,20241108,25.15,25.17,25.1114,25.15,9600 EICC,D,20241108,25.2002,25.23,25.17,25.2086,12900 EIG,D,20241108,53.11,53.74,52.915,53.34,131200 EIIA,D,20241108,25.09,25.27,25.0501,25.1182,11300 EIX,D,20241108,81.8,83.43,81.37,83.1,2050700 EL,D,20241108,65.83,65.83,63.6,63.9,5676900 ELAN,D,20241108,14.28,14.4,13.84,14.07,6323500 ELC,D,20241108,22.47,22.69,22.47,22.63,17800 ELF,D,20241108,117,120.33,114.27,120.2,3876900 ELME,D,20241108,17.38,17.88,17.25,17.66,664500 ELP,D,20241108,6.5,6.56,6.435,6.53,191700 ELPC,D,20241108,5.71,5.84,5.69,5.83,6800 ELS,D,20241108,70.25,71.75,69.59,71.43,1274300 ELV,D,20241108,430.13,431.13,421.61,422.62,1569700 EMD,D,20241108,9.89,9.98,9.85,9.96,116900 EME,D,20241108,507.87,519.0999,506.0005,514.15,593400 EMF,D,20241108,13.04,13.16,12.972,13.1,46900 EMN,D,20241108,102.6,102.935,101.16,101.47,1116400 EMO,D,20241108,46.4,46.47,45.77,46.2,25400 EMP,D,20241108,22.6,22.7722,22.6,22.73,7800 EMR,D,20241108,126.32,128.56,126.32,127.26,2748100 ENB,D,20241108,42.33,42.495,42.13,42.33,4583000 ENFN,D,20241108,9.37,9.61,9.15,9.38,1282500 ENIC,D,20241108,2.81,2.8194,2.76,2.81,333100 ENJ,D,20241108,23.36,23.45,23.086,23.221,1100 ENLC,D,20241108,15.07,15.3,14.97,15.21,3541000 ENO,D,20241108,24.46,24.74,24.46,24.73,1000 ENOV,D,20241108,47.56,47.865,45.935,46.42,704300 ENR,D,20241108,33.01,33.629,32.89,33.55,449000 ENS,D,20241108,95.51,98.2,94.56,97.44,400000 ENV,D,20241108,63.05,63.05,62.9,62.96,664500 ENVA,D,20241108,99.71,101.885,99.1888,100.61,210300 ENZ,D,20241108,1.13,1.15,1.12,1.15,115100 EOD,D,20241108,4.94,4.9589,4.9,4.94,84500 EOG,D,20241108,131.63,134.98,128.2,134.12,5335400 EOI,D,20241108,20.59,20.85,20.59,20.72,69500 EOS,D,20241108,23.1,23.1986,23.075,23.12,67300 EOT,D,20241108,17.56,17.62,17.56,17.62,25100 EP-C,D,20241108,48.15,48.25,48.15,48.25,800 EPAC,D,20241108,50.93,51.79,50.8174,50.9,375500 EPAM,D,20241108,234.73,236.94,230.19,233.45,794100 EPC,D,20241108,36,36.37,35.37,36.16,482700 EPD,D,20241108,30.32,30.455,30.13,30.42,3121600 EPR,D,20241108,44.75,45.47,44.74,45.29,436600 EPR-C,D,20241108,20.82,21.38,20.78,21.3,19600 EPR-E,D,20241108,29.21,29.6,29.16,29.52,9500 EPR-G,D,20241108,21.84,21.85,21.84,21.85,1400 EPRT,D,20241108,32.36,33.33,32.3,33.09,2591500 EQBK,D,20241108,46.26,46.85,46.18,46.27,33600 EQC,D,20241108,20.13,20.19,20.064,20.12,1007600 EQC-D,D,20241108,25.1,25.14,25.04,25.09,8100 EQH,D,20241108,48.4,48.6,47.295,47.36,2438000 EQH-A,D,20241108,23.2,23.38,23.1409,23.24,40400 EQH-C,D,20241108,19.19,19.4507,19.18,19.18,17800 EQNR,D,20241108,22.92,22.94,22.575,22.78,4364900 EQR,D,20241108,72.11,73.91,71.965,73.53,1366100 EQS,D,20241108,1.35,1.35,1.3034,1.3099,3500 EQT,D,20241108,40.58,41.58,40.52,41.22,6873700 EQV,D,20241108,9.93,9.93,9.92,9.92,8000 ERJ,D,20241108,35.74,38.47,35.68,37.43,3918200 ERO,D,20241108,17.3,17.52,16.86,17.34,405200 ES,D,20241108,61,61.61,60.91,61.4,2412600 ESAB,D,20241108,132.84,133.855,130.51,131.22,258300 ESE,D,20241108,141.7,144.3,141.7,141.96,205000 ESI,D,20241108,28.58,28.88,28.32,28.57,1015600 ESNT,D,20241108,55.38,55.88,55.131,55.27,577600 ESRT,D,20241108,10.96,11.005,10.76,10.87,1848300 ESS,D,20241108,298.32,305.99,298.045,304.66,441800 ESTC,D,20241108,85.89,87.2,84.785,86.95,780400 ET,D,20241108,17.1,17.4,16.86,17.3,26159400 ET-I,D,20241108,11.99,12.11,11.94,12.11,30700 ETB,D,20241108,14.7,14.73,14.67,14.71,33000 ETD,D,20241108,28.81,29.265,28.7,29.08,215400 ETG,D,20241108,19.4,19.5,19.345,19.47,108900 ETI.P,D,20241108,24.5,24.74,24.5,24.74,1100 ETJ,D,20241108,9.28,9.33,9.2272,9.32,105800 ETN,D,20241108,362.03,369.29,361.3,366.67,2390600 ETO,D,20241108,26.41,26.447,26.188,26.35,15500 ETR,D,20241108,146,149.345,145.29,148.98,2464600 ETV,D,20241108,14.1,14.12,14.07,14.11,124600 ETW,D,20241108,8.72,8.72,8.65,8.68,281800 ETW.W,D,20241108,0.08,0.0811,0.08,0.08,1500 ETWO,D,20241108,3.43,3.45,3.35,3.37,739100 ETX,D,20241108,18.64,18.67,18.63,18.67,8600 ETY,D,20241108,14.99,15.11,14.9699,15.08,238300 EVC,D,20241108,2.36,2.47,2.32,2.47,216200 EVE.T,D,20241108,0.1301,0.186,0.1301,0.17,700 EVEX,D,20241108,2.96,3.01,2.86,2.98,171400 EVF,D,20241108,6.26,6.28,6.2301,6.27,74200 EVG,D,20241108,11.26,11.3,11.23,11.26,36200 EVH,D,20241108,14.4,15.51,13.31,13.36,20358900 EVN,D,20241108,10.46,10.57,10.46,10.56,161700 EVR,D,20241108,306.9,310.16,303.44,308.82,280700 EVRI,D,20241108,13.36,13.38,13.32,13.35,324200 EVT,D,20241108,25.04,25.2699,25.0343,25.15,91100 EVT.W,D,20241108,0.0122,0.0208,0.0122,0.0122,5200 EVTC,D,20241108,35.16,35.54,34.9,35.33,375400 EVTL,D,20241108,4.3,4.48,4.21,4.31,37300 EVTR,D,20241108,50.62,50.698,50.51,50.57,297000 EW,D,20241108,66.33,66.775,65.48,66.23,3088400 EXG,D,20241108,8.57,8.64,8.5601,8.6,412400 EXK,D,20241108,4.72,4.72,4.52,4.65,5342500 EXP,D,20241108,310.76,313.7899,308.73,311.88,330100 EXPD,D,20241108,119.71,121.87,119.3207,120.06,1230000 EXR,D,20241108,165.01,169.38,164.46,167.7,708800 EXTO,D,20241108,4.15,4.2,4.03,4.1,8700 F,D,20241108,10.93,10.97,10.86,10.97,45463400 F-B,D,20241108,25.15,25.39,25.15,25.33,17200 F-C,D,20241108,24.85,24.99,24.849,24.93,38000 F-D,D,20241108,25.4,25.46,25.2801,25.341,24400 FAF,D,20241108,62.96,64.46,62.44,64.23,590100 FBIN,D,20241108,79.2,80.22,78.75,79.05,1499100 FBK,D,20241108,54.72,56.15,54.08,55.77,235500 FBMS,D,20241108,36.16,36.81,36.09,36.56,102400 FBP,D,20241108,21.16,21.4934,20.945,21.07,1032500 FBR-E,D,20241108,23,23.2,23,23.2,9200 FBRT,D,20241108,13.37,13.49,13.13,13.25,483900 FC,D,20241108,37.31,39.26,37.28,38.98,135700 FCF,D,20241108,18.57,18.72,18.33,18.42,682200 FCN,D,20241108,205,207.57,203.7,204.27,196400 FCPT,D,20241108,27.94,28.19,27.905,28.05,1068200 FCT,D,20241108,10.34,10.34,10.3,10.32,55600 FCX,D,20241108,46.52,46.9,45.475,46.36,16197300 FDP,D,20241108,33.74,34.43,33.6909,34.26,315900 FDS,D,20241108,474.93,481.66,473.895,477.46,256100 FDX,D,20241108,283.78,289.1,282.86,286.28,1734500 FE,D,20241108,41.35,41.81,41.32,41.54,2812900 FEDU,D,20241108,11.4,11.8808,11.36,11.8808,2400 FENG,D,20241108,2.74,2.74,2.65,2.65,1100 FERG,D,20241108,209.23,209.39,205.47,207.46,1227400 FET,D,20241108,16.29,16.48,15.88,15.89,48000 FF,D,20241108,6.24,6.24,6.065,6.09,419200 FFA,D,20241108,20.52,20.74,20.52,20.62,24600 FFC,D,20241108,16.07,16.36,16.04,16.24,88200 FFWM,D,20241108,7.57,7.84,7.51,7.78,621900 FG,D,20241108,45.43,46.49,45.055,46.05,74100 FGB,D,20241108,4.12,4.18,4.1101,4.17,39800 FGN,D,20241108,27.29,27.5,27.288,27.5,10400 FHI,D,20241108,41.37,41.54,41,41.1,413100 FHN,D,20241108,19.76,19.81,19.46,19.69,7645700 FHN-B,D,20241108,25.1,25.3,25.1,25.3,5000 FHN-C,D,20241108,25.05,25.05,25.04,25.05,1900 FHN-E,D,20241108,25,25.48,25,25.14,9200 FHN-F,D,20241108,20.4,20.4,20.08,20.2,10600 FI,D,20241108,210.38,212.84,209.18,210.7,1761500 FICO,D,20241108,2203.5,2351.98,2203.5,2332.29,275900 FIGS,D,20241108,5.01,5.03,4.42,4.78,15999100 FIHL,D,20241108,18.04,18.58,17.93,18.57,334700 FINS,D,20241108,12.9,12.98,12.85,12.94,454300 FINV,D,20241108,6.23,6.26,5.99,6.01,287000 FIS,D,20241108,87.26,88.99,86.93,88.07,3113200 FIX,D,20241108,442.96,462.06,442.18,462.06,338800 FL,D,20241108,24.66,24.945,24.19,24.7,2872000 FLC,D,20241108,16.99,17.17,16.965,17.14,24900 FLG,D,20241108,11,11.16,10.74,11.04,6105400 FLG-A,D,20241108,22.3,22.5,22.3,22.43,54000 FLG-U,D,20241108,39.85,40.85,39.85,40.2999,19800 FLNG,D,20241108,24,24.08,23.595,23.82,287900 FLO,D,20241108,22.3,22.5,21.39,21.44,2655400 FLR,D,20241108,50.76,52.3,48.56,50.93,12423400 FLS,D,20241108,58.52,59.92,58.52,59.88,1284600 FLUT,D,20241108,237.12,250.4687,236.93,248.04,2675500 FLXR,D,20241108,38.92,38.9465,38.82,38.88,73100 FMC,D,20241108,61.38,61.58,59.4502,59.7,1037600 FMN,D,20241108,11.34,11.42,11.34,11.3603,40400 FMS,D,20241108,21.41,21.46,21.285,21.3,229600 FMX,D,20241108,96.14,97.18,95.74,96.87,502200 FMY,D,20241108,12,12.01,11.98,12,3300 FN,D,20241108,264,272.12,261.11,271.08,681500 FNA,D,20241108,7.04,7.33,6.995,7.15,605400 FNB,D,20241108,16.13,16.26,15.92,16.14,1787600 FND,D,20241108,101.93,101.93,98.535,100.49,1540000 FNF,D,20241108,59.73,61.04,59.48,60.23,1344600 FNV,D,20241108,125.51,126.05,121.45,122.44,877300 FOA,D,20241108,14.7,17.3001,14.2561,15.91,91800 FOF,D,20241108,13.15,13.22,13.14,13.17,56700 FOR,D,20241108,32.26,32.45,31.13,31.18,146500 FOUR,D,20241108,97.92,102.38,97.92,100.77,2465100 FPF,D,20241108,18.76,18.9451,18.74,18.93,110100 FPH,D,20241108,4.01,4.021,3.85,3.85,149300 FPI,D,20241108,12.19,12.455,12.16,12.3,297800 FR,D,20241108,52.93,53.56,52.66,53.55,990600 FRA,D,20241108,14.12,14.1659,14.01,14.05,131000 FRE.W,D,20241108,0.1802,0.198,0.0902,0.099,143300 FREY,D,20241108,2.23,2.3,1.81,2.05,8017600 FRGE,D,20241108,1.14,1.14,1,1.01,877100 FRO,D,20241108,19.24,19.45,18.66,19,1952400 FRT,D,20241108,114.22,115.03,113.68,114.35,721800 FRT-C,D,20241108,22.61,22.75,22.595,22.73,3400 FSCO,D,20241108,6.61,6.61,6.505,6.51,1057200 FSK,D,20241108,21.09,21.09,20.9108,21.07,1942300 FSLY,D,20241108,8.15,8.15,7.49,7.67,4691200 FSM,D,20241108,4.75,4.835,4.6749,4.78,7383900 FSS,D,20241108,89.23,90.95,88.27,90.35,398100 FT,D,20241108,7.52,7.58,7.5,7.54,41800 FTHY,D,20241108,14.62,14.85,14.595,14.85,109100 FTI,D,20241108,28.27,28.905,28.25,28.77,1953600 FTK,D,20241108,6.71,7.2399,6.57,6.97,317100 FTS,D,20241108,43.88,44.27,43.81,44.18,848100 FTV,D,20241108,73.87,75.3,73.77,75.2,3757100 FTWO,D,20241108,31.06,31.12,30.9601,31.04,12700 FUBO,D,20241108,1.45,1.47,1.39,1.42,9091000 FUL,D,20241108,78.41,78.995,77.59,77.79,363300 FUN,D,20241108,44.84,45.76,44.62,45.44,1496900 FVR,D,20241108,18.8,18.97,18.8,18.9,76600 FVRR,D,20241108,29.72,31.41,29.41,29.67,1512400 FXED,D,20241108,18.94,19.06,18.94,19.0299,14400 G,D,20241108,45.21,47.98,45.09,45.94,3649500 GAB,D,20241108,5.56,5.58,5.55,5.58,432200 GAB-H,D,20241108,23.2,23.25,23.05,23.1501,8000 GAB-K,D,20241108,23.06,23.06,23.06,23.06,100 GAM,D,20241108,54.6,55.05,54.575,55.05,26500 GAM-B,D,20241108,25.91,26.01,25.91,25.93,2600 GAP,D,20241108,21.6,21.8,21.375,21.67,3779900 GATO,D,20241108,16.86,16.86,16.18,16.35,378900 GATX,D,20241108,152.58,154.31,149.75,152.92,215600 GB,D,20241108,5.2,5.73,5.2,5.45,48400 GB.W,D,20241108,0.0699,0.07,0.0625,0.0625,2800 GBAB,D,20241108,16.25,16.35,16.23,16.28,176000 GBCI,D,20241108,56.39,56.95,55.72,56.44,998500 GBLI,D,20241108,34.5,34.5,34.2985,34.2985,1200 GBTG,D,20241108,7.96,8.285,7.8729,8.26,910900 GBX,D,20241108,64.43,65,64.06,64.67,211600 GCI,D,20241108,5.43,5.61,5.39,5.55,974600 GCO,D,20241108,29.63,29.815,28.7,29.02,85500 GCT.W,D,20241108,0.075,0.0875,0.075,0.075,180900 GCTS,D,20241108,2.74,2.86,2.7,2.85,132900 GCV,D,20241108,3.79,3.85,3.79,3.85,32500 GD,D,20241108,307.5,310.2199,306.18,309.47,855100 GDDY,D,20241108,177.25,178.28,175.37,177.84,852900 GDIV,D,20241108,15.65,15.74,15.65,15.701,23400 GDL,D,20241108,8.25,8.26,8.19,8.19,8600 GDO,D,20241108,12,12.16,11.9696,12.11,98600 GDOT,D,20241108,12.5,12.52,10.735,10.9,1120400 GDV,D,20241108,24.83,25.1,24.83,25.07,108300 GDV-H,D,20241108,24.59,24.78,24.586,24.62,2300 GDV-K,D,20241108,20.2,20.2144,20.05,20.05,2100 GE,D,20241108,179.65,186.42,179.45,184.81,4676500 GEF,D,20241108,66.54,67.71,66.435,67.4,267500 GEF.B,D,20241108,71.25,72.98,71.17,72.75,7400 GEL,D,20241108,11.55,11.66,11.18,11.32,1093400 GENI,D,20241108,7.7,7.845,7.575,7.78,1965100 GEO,D,20241108,24.96,25.88,24.17,25.36,8126800 GES,D,20241108,17.28,17.325,17.055,17.22,533000 GETY,D,20241108,4.08,4.08,3.4008,3.45,768800 GEV,D,20241108,336.5,342.79,335.75,341.18,1719900 GF,D,20241108,8.39,8.43,8.3,8.3,36900 GFF,D,20241108,68.31,70.035,68.11,69.43,412300 GFI,D,20241108,16.01,16.0499,15.51,15.8,3092500 GFL,D,20241108,45.73,46.48,45.09,45.12,1954600 GFR,D,20241108,7.69,7.8,7.64,7.66,168500 GGB,D,20241108,3.47,3.57,3.4203,3.57,15045800 GGG,D,20241108,87.74,88.39,86.99,87.81,473600 GGT,D,20241108,4.85,4.85,4.8,4.83,52900 GGT-G,D,20241108,23.586,23.586,23.586,23.586,300 GGZ,D,20241108,12.7,12.82,12.7,12.78,23900 GHC,D,20241108,926,960.36,920.4,960.36,22300 GHG,D,20241108,2.95,2.99,2.9,2.9001,1400 GHI,D,20241108,12.16,12.22,11.93,11.96,134800 GHLD,D,20241108,14.11,14.65,14.11,14.5,24800 GHM,D,20241108,35.33,40,35,39.07,175600 GHY,D,20241108,12.89,12.98,12.89,12.97,150500 GIB,D,20241108,111.91,112.43,110.81,111.15,99900 GIC,D,20241108,28.91,29.09,28.35,28.48,93700 GIL,D,20241108,48.88,49.29,48.75,49.27,1095300 GIS,D,20241108,64.9,65.8501,64.6901,65.52,3006000 GJH,D,20241108,9.74,9.74,9.74,9.74,100 GJO,D,20241108,24.89,24.99,24.89,24.99,1000 GJR,D,20241108,24.78,24.78,24.74,24.74,300 GJS,D,20241108,22.98,22.982,22.88,22.95,500 GKOS,D,20241108,139.02,143.58,137.93,141.75,681500 GL,D,20241108,109.5,110.351,108.64,109.2,482500 GL-D,D,20241108,17.88,18.2299,17.88,18.19,7200 GLO-A,D,20241108,25.91,25.94,25.85,25.92,4600 GLO-B,D,20241108,25.45,25.45,25.4001,25.44,2300 GLO-C,D,20241108,25.39,25.3937,25.37,25.38,2400 GLOB,D,20241108,233.01,235.135,229.425,231.36,455800 GLP,D,20241108,48.5,48.68,47.5262,48.64,99300 GLP-B,D,20241108,25.98,25.9897,25.93,25.9897,3300 GLW,D,20241108,48.09,49.1488,48.09,48.72,4827700 GM,D,20241108,55.1,56.075,54.845,55.58,10247500 GME,D,20241108,23.44,25.3899,23.24,24.88,15908600 GMED,D,20241108,81,81.895,79.94,80.88,1804100 GMR-A,D,20241108,25.03,25.5,25.02,25.5,400 GMRE,D,20241108,9.03,9.08,8.92,8.96,781200 GMS,D,20241108,98.7,100.385,98.102,99.98,280400 GNE,D,20241108,16.98,17.055,16.21,16.52,83900 GNK,D,20241108,17.45,17.65,17.275,17.43,476400 GNL,D,20241108,7.98,8.025,7.84,7.89,2248800 GNL-A,D,20241108,23.45,23.77,23.45,23.59,28100 GNL-B,D,20241108,21.53,22.05,21.53,22,5100 GNL-D,D,20241108,23.41,23.8,23.41,23.7,23800 GNL-E,D,20241108,22.9,23.05,22.85,22.87,4400 GNRC,D,20241108,186.7,190.42,185.8538,189.35,852500 GNT,D,20241108,5.8,5.8571,5.8,5.825,21100 GNTY,D,20241108,34.89,36.505,34.675,36.02,13700 GNW,D,20241108,7.02,7.11,6.95,7.07,4652600 GOF,D,20241108,15.9,15.99,15.87,15.99,956100 GOLD,D,20241108,18.29,18.42,18.13,18.4,27997600 GOLF,D,20241108,70.72,72.59,69.8,72.53,472800 GOOS,D,20241108,9.6,9.775,9.33,9.72,1171600 GOTU,D,20241108,3.1,3.145,2.97,3,1663600 GPC,D,20241108,122.78,123.33,122.16,122.41,1220500 GPI,D,20241108,403.61,408.5559,399.72,402.07,124700 GPJA,D,20241108,23.62,23.89,23.62,23.85,11700 GPK,D,20241108,28.85,29.49,28.85,29.48,2166500 GPM-A,D,20241108,17.39,17.39,17.03,17.03,12000 GPMT,D,20241108,3.09,3.16,3.085,3.15,419000 GPN,D,20241108,111.66,112.55,110.6,110.88,3813700 GPOR,D,20241108,151.32,157.27,151.32,154.83,325000 GPRK,D,20241108,8.01,8.03,7.815,7.98,370200 GRB-A,D,20241108,24,24.24,24,24.24,1000 GRBK,D,20241108,71.44,73.28,71.275,72.91,308000 GRC,D,20241108,41.94,42.52,41.81,42.16,69200 GRDN,D,20241108,21.24,21.6036,20.89,21.41,129800 GRMN,D,20241108,210.92,214.62,210.445,212.72,1143300 GRN.T,D,20241108,4.75,4.79,4.32,4.77,14700 GRND,D,20241108,15.05,15.21,14.3,15,1011500 GRNT,D,20241108,6.37,6.57,6.335,6.51,1088000 GROV,D,20241108,1.38,1.39,1.3098,1.38,91600 GRP.U,D,20241108,54.05,54.61,54,54.61,1400 GRW,D,20241108,37.75,38.37,37.75,38.17,2100 GRX,D,20241108,10.55,10.69,10.55,10.6592,24300 GS,D,20241108,586.42,595.15,581.3,589.26,2713900 GS-A,D,20241108,24.22,24.22,24.02,24.1,35700 GS-C,D,20241108,24.3,24.3,24.04,24.21,26400 GS-D,D,20241108,23.25,23.39,23.1101,23.32,64300 GSBD,D,20241108,13.18,13.2,12.79,12.99,1100200 GSK,D,20241108,36.12,36.42,36.1,36.29,8866700 GSL,D,20241108,24.65,24.93,24.24,24.58,610300 GSL-B,D,20241108,26.71,26.77,26.65,26.69,3600 GTES,D,20241108,21.2,21.46,21.04,21.27,2486300 GTL-B,D,20241108,62.26,64.05,62.26,64.01,70200 GTLS,D,20241108,161.83,167.5764,160.98,166.59,857500 GTN,D,20241108,4.72,4.72,3.95,4.28,7068800 GTY,D,20241108,31.45,31.99,31.42,31.99,375300 GUG,D,20241108,15.83,16.12,15.83,15.94,56700 GUT,D,20241108,4.99,5.05,4.99,5.03,462700 GUT-C,D,20241108,24.8,24.8,24.7715,24.7715,400 GVA,D,20241108,95.49,98.215,94.83,97.94,783400 GWH,D,20241108,8.71,8.867,7.905,8.27,125600 GWH.W,D,20241108,0.051,0.0639,0.05,0.0511,97700 GWRE,D,20241108,196,196.65,194.28,194.93,832000 GWW,D,20241108,1188,1210.265,1181.11,1202.35,287200 GXO,D,20241108,60.13,60.6099,59.66,59.75,640700 GYLD,D,20241108,13.06,13.15,13.06,13.1048,4200 H,D,20241108,154,156.17,154,155.17,448400 HAE,D,20241108,87.27,87.61,84.96,87.42,1161900 HAFN,D,20241108,5.53,5.54,5.39,5.43,2556000 HAL,D,20241108,29.59,29.76,28.88,29.23,9742000 HASI,D,20241108,31.7,31.75,28.42,28.6,3420700 HAYW,D,20241108,16.22,16.375,15.97,16.05,3010400 HBB,D,20241108,21.95,22.03,21.3,21.35,60200 HBI,D,20241108,8.4,8.455,7.85,8,9634700 HBM,D,20241108,9.14,9.355,8.92,9.35,4303900 HCA,D,20241108,357.08,358.7132,351.92,354.16,1252600 HCC,D,20241108,74.02,75.15,73.3601,74.71,1023600 HCI,D,20241108,110.77,120.89,105,118.7,387500 HCXY,D,20241108,25.25,25.25,25.1267,25.1501,1600 HD,D,20241108,404,406.4,402.3001,405.9,3448600 HDB,D,20241108,63.73,64.27,63.56,64.09,1557600 HE,D,20241108,10.66,10.78,10.4,10.64,4202700 HEI,D,20241108,255.16,263.4241,254.09,259.47,428000 HEI.A,D,20241108,199.31,205.88,198.09,202.69,232400 HEQ,D,20241108,10.79,10.86,10.79,10.8,23900 HES,D,20241108,142.09,142.84,140.79,142.18,1347800 HESM,D,20241108,35.32,35.3757,34.705,35.07,966800 HFR-A,D,20241108,19.49,19.7,19.3,19.44,12400 HFRO,D,20241108,5.57,5.6,5.53,5.57,236000 HG,D,20241108,18.18,18.33,17.75,17.8,685500 HGER,D,20241108,23.1,23.1,22.6839,22.75,39500 HGLB,D,20241108,7.65,7.6989,7.6439,7.685,32500 HGTY,D,20241108,11.27,11.375,10.83,11.21,119400 HGV,D,20241108,41.68,42.67,41.11,42.57,872900 HHH,D,20241108,83.91,84.88,82.9174,84.45,319500 HI,D,20241108,31.22,31.31,30.57,31.03,386000 HIE,D,20241108,12.5,12.54,12.5,12.5,21500 HIG,D,20241108,116.01,117.73,115.435,117.43,1615100 HIG-G,D,20241108,25.25,25.47,25.25,25.47,17000 HII,D,20241108,199.03,203.276,199.03,202.66,431700 HIMS,D,20241108,23.6,23.61,21.41,23.41,17983700 HIO,D,20241108,4,4.02,3.99,4.02,339100 HIPO,D,20241108,27.05,28.9596,23.75,28.15,429300 HIW,D,20241108,33.94,34,33.69,33.79,1427200 HIX,D,20241108,4.43,4.46,4.42,4.46,269300 HKD,D,20241108,3.16,3.18,3.03,3.07,310700 HL,D,20241108,5.92,5.965,5.59,5.73,17704700 HLF,D,20241108,8.36,8.615,8.25,8.51,2208200 HLI,D,20241108,185.03,186.59,184.52,185.74,226100 HLIO,D,20241108,53.45,53.97,52.6,52.8,168100 HLL.W,D,20241108,0.051,0.0511,0.025,0.048,83600 HLLY,D,20241108,2.48,2.77,2.29,2.76,2028400 HLN,D,20241108,9.56,9.62,9.53,9.61,7397200 HLT,D,20241108,246.54,249.155,246.3,247.65,2392500 HLX,D,20241108,10.1,10.22,10.01,10.21,1388000 HMC,D,20241108,27.12,27.23,26.7,26.8,1401500 HMN,D,20241108,41.94,41.94,40.77,40.79,512800 HMY,D,20241108,10.2,10.33,10.04,10.33,3391000 HNI,D,20241108,54.9,55.7399,54.7,54.84,357500 HOG,D,20241108,33.19,33.34,32.6,32.92,1268000 HOMB,D,20241108,29.58,30.02,29.22,29.84,1157400 HOUS,D,20241108,4.08,4.34,4.0486,4.18,1490600 HOV,D,20241108,179.33,184.9179,176.6,183.23,62500 HP,D,20241108,35.93,36.8149,35.65,36.12,1371700 HPE,D,20241108,21.47,22.2,21.38,22.04,14164800 HPE-C,D,20241108,63.08,64.16,63.03,63.95,76000 HPF,D,20241108,17.71,18.1541,17.66,18.04,42200 HPI,D,20241108,18.08,18.33,17.98,18.29,40100 HPP,D,20241108,4.62,4.66,4.545,4.56,1634600 HPP-C,D,20241108,14.59,14.67,14.37,14.45,12900 HPQ,D,20241108,37.2,37.32,36.68,36.82,5489600 HPS,D,20241108,16.13,16.36,16.0891,16.34,42300 HQH,D,20241108,18.41,18.71,18.41,18.68,108600 HQL,D,20241108,15.2,15.24,15.06,15.22,36000 HR,D,20241108,17.51,17.82,17.51,17.78,2876000 HRB,D,20241108,61.93,61.93,58.18,59.18,2518400 HRI,D,20241108,233.24,235.71,231.49,233.43,201700 HRL,D,20241108,30.21,30.43,29.98,30.32,2147300 HRTG,D,20241108,11.75,12.645,11.37,12.2,563100 HSBC,D,20241108,45.46,45.51,44.73,44.96,1897800 HSHP,D,20241108,7.28,7.295,7.04,7.12,85800 HSY,D,20241108,172.5,175.83,172.0501,175.67,3115300 HTD,D,20241108,22.99,23.2,22.895,23.18,61400 HTFC,D,20241108,24.15,24.23,24.15,24.23,1200 HTGC,D,20241108,19.86,19.97,19.57,19.67,1684900 HTH,D,20241108,32.85,33.02,32.4034,32.52,429300 HUBB,D,20241108,468,468.47,463.7,467.93,387600 HUBS,D,20241108,640,665.31,630.06,656.56,947000 HUM,D,20241108,288.71,293.255,286,288.12,1691600 HUN,D,20241108,20.85,20.91,20.25,20.29,3159200 HUYA,D,20241108,3.22,3.23,3.1,3.22,1764300 HVT,D,20241108,22.82,23.02,22.36,22.94,212700 HVT.A,D,20241108,22.29,22.29,22.29,22.29,200 HWM,D,20241108,112,114.08,111.01,113.65,2012900 HXL,D,20241108,60.97,61.74,60.875,61.7,420900 HY,D,20241108,54.76,55.31,52.79,53.38,92300 HYA.U,D,20241108,10.75,10.75,10.74,10.74,600 HYAC,D,20241108,10.7,10.71,10.695,10.7,4600 HYB,D,20241108,8.13,8.27,8.13,8.19,77700 HYI,D,20241108,12.25,12.32,12.2,12.32,87700 HYLN,D,20241108,2.57,2.82,2.555,2.82,1338700 HYT,D,20241108,10,10.02,9.92,9.99,598100 HYTR,D,20241108,22.12,22.15,22.11,22.12,4000 HZO,D,20241108,32.58,32.76,31.96,32.47,147600 IAE,D,20241108,6.44,6.44,6.28,6.3,77500 IAG,D,20241108,5.48,5.88,5.27,5.69,11847900 IBM,D,20241108,214.16,216.7,212.7809,213.72,3201000 IBN,D,20241108,29.86,29.92,29.68,29.82,2979400 IBP,D,20241108,215.3,215.73,209.9,210.26,577000 IBTA,D,20241108,72.55,75.71,72.48,74.88,238500 ICE,D,20241108,157.52,159.04,156.4,156.42,4946700 ICL,D,20241108,4.24,4.24,4.11,4.14,647500 ICR-A,D,20241108,21.02,21.2,20.95,21.2,1400 IDA,D,20241108,111.47,114.24,111.165,113.83,629300 IDE,D,20241108,11.61,11.66,11.61,11.63,44200 IDT,D,20241108,50.25,50.435,49.4,50.3,115600 IEX,D,20241108,228.68,230.98,227.505,228.51,488600 IFF,D,20241108,91.71,93.08,90.72,92.28,3112100 IFN,D,20241108,17.96,17.96,17.78,17.85,178000 IFS,D,20241108,26.73,27.26,26.61,26.98,77500 IGA,D,20241108,9.44,9.52,9.4001,9.47,19600 IGD,D,20241108,5.52,5.53,5.495,5.508,110300 IGI,D,20241108,16.77,16.87,16.77,16.82,8100 IGR,D,20241108,5.7,5.79,5.692,5.77,619400 IGT,D,20241108,20.94,21.22,20.8,21.09,720700 IH,D,20241108,1.77,1.8,1.76,1.79,11900 IHD,D,20241108,5.43,5.43,5.27,5.31,146300 IHG,D,20241108,120.69,121.535,120.56,121.1,128500 IHS,D,20241108,2.85,2.87,2.735,2.8,373400 IHTA,D,20241108,7.68,7.69,7.68,7.685,23800 IIF,D,20241108,28.25,28.2799,28,28.04,40100 IIIN,D,20241108,29.37,29.9,29.37,29.86,120700 IIM,D,20241108,12.47,12.58,12.465,12.53,121800 IIP-A,D,20241108,26.14,26.19,26.14,26.1732,2300 IIPR,D,20241108,110.5,112.6522,105.17,106.37,652800 IMAX,D,20241108,24.75,25.14,24.23,24.35,655800 INFA,D,20241108,25.78,25.99,24.64,25,10081200 INFY,D,20241108,21.66,22,21.66,21.75,7742900 ING,D,20241108,16.06,16.09,15.95,16.01,1718000 INGM,D,20241108,24,24.12,23.684,24.08,123200 INGR,D,20241108,150.51,151.89,149,151.55,488900 INN,D,20241108,6.39,6.575,6.33,6.55,1138900 INN-E,D,20241108,21.5499,21.5499,20.91,21.11,18900 INN-F,D,20241108,21.45,21.7,21.36,21.36,1600 INSI,D,20241108,17.25,17.32,17.25,17.3,4500 INSP,D,20241108,199.56,204.385,196.12,196.62,443100 INST,D,20241108,23.59,23.6,23.58,23.59,365500 INSW,D,20241108,43.49,43.955,42.5601,43.08,732100 INVH,D,20241108,33.4,33.94,33.3,33.7,3474100 INVX,D,20241108,16,16.135,14.93,15.4,781800 ION.W,D,20241108,10.4,14.38,10.18,13.49,559200 IONQ,D,20241108,21.69,25.68,21.31,24.79,64845200 IOT,D,20241108,52.23,52.81,51.42,52.72,2127300 IP,D,20241108,57.98,58.59,57.36,57.38,4448300 IPG,D,20241108,30.03,30.14,29.73,29.83,3709100 IPI,D,20241108,27.54,28.65,27.43,27.68,100100 IQI,D,20241108,10.1,10.14,10.079,10.11,268800 IQV,D,20241108,217.47,222.04,216.74,219.23,1418400 IR,D,20241108,102.97,103.89,102.425,102.61,3035200 IRM,D,20241108,117.49,120.68,117.44,119.71,1260900 IRS,D,20241108,14.43,14.65,14.1,14.24,227500 IRT,D,20241108,20.67,20.99,20.595,20.9,3084700 ISD,D,20241108,14.2,14.35,14.17,14.34,113400 IT,D,20241108,541.48,552.33,539.66,547.4,519500 ITGR,D,20241108,134.84,138.31,134.375,136.76,196400 ITT,D,20241108,151.86,154.07,151.755,153.05,251800 ITUB,D,20241108,6.11,6.14,6.025,6.11,19751600 ITW,D,20241108,272.61,275.73,271.82,271.95,833500 IVR,D,20241108,8.26,8.515,8.22,8.35,1091400 IVR-B,D,20241108,25.2912,25.3001,25.29,25.3001,2600 IVR-C,D,20241108,24.3301,24.54,24.3301,24.3592,2600 IVT,D,20241108,30.96,31.2,30.87,30.94,421400 IVZ,D,20241108,18.2,18.22,17.93,17.98,2942400 IX,D,20241108,114.53,115.39,113.1401,113.59,27900 J,D,20241108,145,146.81,144.25,146.43,850800 JBGS,D,20241108,17.32,17.58,17.26,17.4,565100 JBI,D,20241108,7.62,7.76,7.32,7.32,1540700 JBL,D,20241108,136.75,137.39,135.52,135.75,936500 JBND,D,20241108,53.02,53.118,52.95,53.03,165900 JBT,D,20241108,116.87,118.94,115.3,118.92,567700 JCE,D,20241108,15.44,15.56,15.435,15.56,28300 JCI,D,20241108,81.87,84.785,81.86,84.62,4392900 JEF,D,20241108,70.91,71.97,70.19,71.5,1994400 JELD,D,20241108,10.85,11.16,10.71,10.96,1865600 JEQ,D,20241108,5.91,5.94,5.91,5.93,26400 JFR,D,20241108,8.97,8.98,8.94,8.96,339200 JGH,D,20241108,13.04,13.28,13.04,13.26,101800 JHG,D,20241108,43.83,44.3,43.64,44.21,1106700 JHI,D,20241108,14.21,14.32,14.1709,14.26,9900 JHS,D,20241108,11.52,11.56,11.52,11.5301,5200 JHX,D,20241108,31.95,32.2453,31.585,31.79,54600 JILL,D,20241108,25.62,25.92,25.42,25.45,67100 JKS,D,20241108,23.73,23.97,23.03,23.05,1378600 JLL,D,20241108,267.02,272.83,266.02,269.06,347200 JLS,D,20241108,18.34,18.46,18.34,18.4218,6500 JMIA,D,20241108,4.01,4.01,3.64,3.82,4994200 JMM,D,20241108,6,6.0999,6,6.07,27900 JNJ,D,20241108,157,157.08,155.41,155.47,8926100 JNPR,D,20241108,39,39.05,38.91,38.91,3812500 JOB.W,D,20241108,0.71,0.78,0.707,0.77,24400 JOBY,D,20241108,5.1,5.3,5.05,5.21,14270300 JOE,D,20241108,53.16,53.16,52.38,52.68,391500 JOF,D,20241108,7.7,7.73,7.68,7.71,31000 JPC,D,20241108,8.11,8.15,8.09,8.15,773500 JPI,D,20241108,21.07,21.3299,21.07,21.29,17500 JPM,D,20241108,239.34,239.34,235.78,236.98,9502100 JPM-C,D,20241108,25.45,25.65,25.45,25.61,191400 JPM-D,D,20241108,25.21,25.55,25.2001,25.5,171300 JPM-J,D,20241108,22.64,22.84,22.585,22.77,76500 JPM-K,D,20241108,21.13,21.38,21.11,21.28,191800 JPM-L,D,20241108,21.71,21.93,21.69,21.92,119500 JPM-M,D,20241108,19.85,20.04,19.77,19.98,164700 JQC,D,20241108,5.8,5.8087,5.77,5.8,744600 JRI,D,20241108,13.45,13.55,13.39,13.53,197800 JRS,D,20241108,9.12,9.4,9.12,9.35,128200 JWN,D,20241108,22.91,22.99,22.465,22.52,2048700 JXN,D,20241108,110.49,111.5,106.8336,108.29,703100 JXN-A,D,20241108,27.4,27.49,27.244,27.45,16000 K,D,20241108,80.94,81.1,80.77,81,1241500 KAI,D,20241108,389.43,399.91,389.43,399.83,81300 KAR,D,20241108,19.16,19.53,18.78,19.44,1134700 KB,D,20241108,66.7,66.7199,65.74,66.05,105100 KBDC,D,20241108,16.6,16.67,16.45,16.51,13700 KBH,D,20241108,80.69,82.6899,80.32,82.2,855600 KBR,D,20241108,71,71.94,70.58,71.59,1097900 KD,D,20241108,27.29,28.43,27.25,27.71,3194400 KEN,D,20241108,28.8592,29,28.41,28.5778,6000 KEP,D,20241108,8.01,8.01,7.87,7.92,101800 KEX,D,20241108,125.82,128.24,125.62,127.29,295900 KEY,D,20241108,19.05,19.28,18.8,18.97,15226200 KEY-I,D,20241108,25.42,25.5538,25.16,25.2962,38600 KEY-J,D,20241108,23.8,24.09,23.75,24.08,32200 KEY-K,D,20241108,24.09,24.29,24.09,24.25,17900 KEY-L,D,20241108,25.3,25.625,25.29,25.34,95200 KEYS,D,20241108,164.3,165.52,163.215,165.42,844200 KF,D,20241108,21.45,21.45,20.84,20.88,38400 KFRC,D,20241108,62.48,62.48,60.84,61.22,75500 KFS,D,20241108,9.4,9.41,9.285,9.36,34800 KFY,D,20241108,78.25,78.67,77.81,78.43,257200 KGC,D,20241108,10.51,10.61,10.29,10.47,20689000 KGS,D,20241108,34.37,35.56,34.21,34.83,857000 KIM,D,20241108,24.82,25.07,24.735,24.93,3863200 KIM-L,D,20241108,23.2,23.39,23.1953,23.38,7400 KIM-M,D,20241108,23.36,23.75,23.36,23.75,5300 KIM-N,D,20241108,62.3,62.6,62.3,62.57,47700 KIND,D,20241108,2.59,2.67,2.37,2.6,8258500 KIO,D,20241108,13.69,13.79,13.65,13.78,126200 KKR,D,20241108,150.21,152.62,150.21,152.2,3253600 KKRS,D,20241108,20.03,20.22,19.97,20.2,15100 KLC,D,20241108,28.19,28.41,27.65,27.85,172100 KLG,D,20241108,19.3,19.3,17.85,18.05,1507700 KMB,D,20241108,132.54,134.39,132.2,133.61,1703400 KMI,D,20241108,26.28,27,26.28,26.88,17402000 KMPB,D,20241108,23.6,23.75,23.5431,23.64,15900 KMPR,D,20241108,66.05,68.12,65.53,67.82,488500 KMT,D,20241108,29.34,30.14,29.28,29.48,1416500 KMX,D,20241108,76.26,76.53,75.19,75.54,1391000 KN,D,20241108,19.05,19.33,18.94,19.13,604800 KNF,D,20241108,101.88,103.3323,100.735,101.1,321200 KNOP,D,20241108,6.08,6.175,5.9,5.9,45600 KNSL,D,20241108,452.9,457.505,450.57,456.36,160700 KNTK,D,20241108,56.35,57.975,56,57.96,742900 KNX,D,20241108,57.33,59.67,56.97,59.6,3051700 KO,D,20241108,63.91,64.24,63.74,63.92,14719300 KODK,D,20241108,5.38,5.44,5.28,5.36,589300 KOF,D,20241108,82.51,83.07,81.51,82.39,138700 KOP,D,20241108,39.1,39.83,36.26,37.22,179100 KORE,D,20241108,1.9,2.1024,1.885,2.08,3900 KOS,D,20241108,3.6,3.64,3.49,3.62,10349800 KR,D,20241108,59.55,60.2,59.195,59.91,3014000 KRC,D,20241108,41.04,41.62,40.74,41.54,688900 KRE-A,D,20241108,21.44,21.67,21.43,21.67,9100 KREF,D,20241108,12.03,12.21,11.83,11.89,641000 KRG,D,20241108,27.32,27.565,27.15,27.45,1654300 KRO,D,20241108,12.31,12.32,11.9,12.18,225400 KRP,D,20241108,16.79,16.8399,16.7,16.76,571600 KSM,D,20241108,10.09,10.1326,10.09,10.11,25500 KSS,D,20241108,18.36,18.36,17.41,17.51,10162100 KT,D,20241108,15.29,15.29,14.95,14.95,1742300 KTB,D,20241108,88.09,90.74,88.09,90.06,454700 KTF,D,20241108,9.84,9.96,9.84,9.94,167300 KTH,D,20241108,29.05,29.4102,28.54,28.5401,7600 KUKE,D,20241108,0.414,0.4598,0.414,0.4316,184100 KVUE,D,20241108,22.87,23.72,22.84,23.68,16635400 KVYO,D,20241108,34.22,34.225,32.76,33.35,2299900 KW,D,20241108,11.34,11.545,11.11,11.53,585300 KWR,D,20241108,170.91,173.83,169.01,169.95,134300 KYN,D,20241108,12.67,12.83,12.45,12.81,569000 L,D,20241108,82.48,83.5,82.21,83.11,618600 LAAC,D,20241108,3.19,3.25,3.09,3.24,1486500 LAC,D,20241108,4.06,4.06,3.76,3.92,9666300 LAD,D,20241108,366.07,372.4899,365.2,371.36,192100 LADR,D,20241108,11.7,11.85,11.68,11.76,557100 LANV,D,20241108,1.57,1.57,1.57,1.57,300 LAW,D,20241108,6.07,6.079,5.92,5.93,108400 LAZ,D,20241108,58.23,59.4,57.73,58.44,1294200 LB,D,20241108,71.86,75.5,69.82,75.5,375900 LBRT,D,20241108,17.79,18.04,17.55,17.68,2333800 LC,D,20241108,14.82,15.14,14.68,15.06,2887800 LCII,D,20241108,114.13,116.99,113.75,116.04,232100 LDI,D,20241108,2.66,2.73,2.5801,2.65,1318400 LDOS,D,20241108,194.51,199.11,193.61,198.42,923100 LDP,D,20241108,21.21,21.68,21.21,21.62,53800 LEA,D,20241108,96.35,96.62,95.59,96.31,446400 LEG,D,20241108,12.1,12.22,11.895,12.13,1598800 LEN,D,20241108,172,173.98,171.0001,172.58,1220500 LEN.B,D,20241108,162.94,164.67,162.87,163.6,33200 LEO,D,20241108,6.28,6.34,6.28,6.33,145700 LEV,D,20241108,0.41,0.41,0.324,0.347,1340400 LEV.W,D,20241108,0.0126,0.0165,0.0055,0.0112,234500 LEVI,D,20241108,17,17.065,16.87,16.93,1628200 LFT,D,20241108,2.43,2.59,2.43,2.59,103000 LFT-A,D,20241108,22.5,22.8984,22.5,22.8984,400 LGF.A,D,20241108,7.77,7.82,7.27,7.76,3090600 LGF.B,D,20241108,6.82,6.955,6.475,6.9,3200500 LGI,D,20241108,17.22,17.2399,17.14,17.14,32100 LH,D,20241108,239.78,243.78,237.96,242.39,854600 LHX,D,20241108,256,261.7499,255.5639,260.6,868400 LICY,D,20241108,4.97,4.98,3,3.3,18697300 LII,D,20241108,625.55,636.25,617.32,630.95,277000 LITB,D,20241108,2.15,2.19,2,2.14,14000 LLY,D,20241108,803.5,847.27,801.26,831.54,7212800 LMND,D,20241108,27.37,28.99,27.01,28.44,2233400 LMT,D,20241108,555.47,566.8099,554.72,564.56,1166000 LNC,D,20241108,35.27,35.605,34.835,34.86,1580300 LNC-D,D,20241108,28.67,28.83,28.67,28.77,19300 LND,D,20241108,4.11,4.185,4.06,4.18,48300 LNG,D,20241108,202.25,206.18,202.24,205.67,2087400 LNN,D,20241108,127.71,127.71,126.1,126.37,69100 LOAR,D,20241108,85.48,89.96,85.48,88.86,230900 LOB,D,20241108,46.4,47.39,46.1514,46.51,188400 LOCL,D,20241108,2.58,2.58,2.41,2.47,4400 LOMA,D,20241108,10.39,10.48,10.1222,10.34,784200 LOW,D,20241108,268.98,271.9,267.9055,271.1,2102400 LPG,D,20241108,27.09,27.32,26.44,26.86,1071300 LPL,D,20241108,3.56,3.57,3.38,3.52,304900 LPX,D,20241108,108.74,112.21,107.83,111.63,778100 LRN,D,20241108,99.79,103.4,99.5051,101.88,986900 LSPD,D,20241108,16.86,17.245,16.62,17.07,1285200 LTC,D,20241108,38.85,39.67,38.734,39.28,458800 LTH,D,20241108,24.73,25.23,24.65,24.98,1003200 LTM,D,20241108,27.37,27.37,26.96,27.27,163400 LU,D,20241108,2.7,2.7,2.545,2.59,3170100 LUMN,D,20241108,9.23,9.84,9.15,9.59,23698900 LUV,D,20241108,31.37,31.88,31.25,31.78,4071100 LVS,D,20241108,50.55,50.75,49.485,50.38,8699000 LVW.W,D,20241108,0.065,0.07,0.0547,0.0547,10300 LVWR,D,20241108,6.78,6.8,6.58,6.66,18600 LW,D,20241108,79.99,81.33,79.65,81.2,1580000 LXFR,D,20241108,14.7,14.82,14.39,14.46,151000 LXP,D,20241108,9.62,9.77,9.555,9.7,2337400 LXP-C,D,20241108,52.0712,52.0712,51.71,51.8,1900 LXU,D,20241108,8.87,8.87,8.63,8.72,245000 LYB,D,20241108,86.1,86.45,84.49,85.3,3327900 LYG,D,20241108,2.75,2.76,2.71,2.73,9637000 LYV,D,20241108,123.75,123.935,122.04,123,2562400 LZB,D,20241108,41,41.535,40.94,41.01,327500 LZM,D,20241108,6.96,7.05,6.8816,7.03,84800 LZM.W,D,20241108,0.8,0.81,0.75,0.81,6400 M,D,20241108,16.22,16.37,15.635,15.67,5487300 MA,D,20241108,520.34,528.84,519.53,524.76,2215600 MAA,D,20241108,155.68,160.41,155.24,159.14,549200 MAA-I,D,20241108,59,59,58.24,58.41,700 MAC,D,20241108,19.3,19.6,19.0818,19.52,1476300 MAGN,D,20241108,18.28,19.39,18.28,19.25,2207300 MAIN,D,20241108,51.94,52.6299,51.35,51.87,449000 MAN,D,20241108,65.11,65.2,63.93,64.37,570600 MANU,D,20241108,17.85,17.93,17.645,17.9,267100 MAS,D,20241108,80.05,82.035,80.02,80.95,1476100 MATV,D,20241108,13.83,13.83,12.91,13.23,731100 MATX,D,20241108,161.37,167.94,161.245,165.64,323900 MAV,D,20241108,8.59,8.65,8.59,8.63,37400 MAX,D,20241108,11.7,12.37,11.68,12.14,939000 MBC,D,20241108,17.44,17.665,16.97,17.04,1691500 MBI,D,20241108,4.35,4.52,4.28,4.49,468200 MC,D,20241108,78.04,78.32,76.58,77.01,645000 MCB,D,20241108,62,62.86,61.57,61.89,70800 MCD,D,20241108,295.6,301.8321,295.25,298.97,3279200 MCI,D,20241108,19.39,19.44,19.18,19.26,15600 MCK,D,20241108,598.86,618.58,593.27,613,1270600 MCN,D,20241108,6.92,6.9594,6.92,6.93,42800 MCO,D,20241108,469.18,479.345,467.595,477.18,720000 MCR,D,20241108,6.36,6.4,6.3521,6.39,52800 MCS,D,20241108,21.8,22.06,21.61,21.85,389600 MCW,D,20241108,8.28,8.4,8.22,8.35,1609300 MCY,D,20241108,72.73,74.195,72.44,73.85,335500 MD,D,20241108,15.98,16.1,15.69,15.76,703800 MDST,D,20241108,27.42,27.458,27.0419,27.29,18800 MDT,D,20241108,88.36,88.69,87.57,87.72,8137600 MDU,D,20241108,17.67,18.17,17.52,17.93,2768000 MDV,D,20241108,16.81,17.2141,16.52,16.76,58500 MDV-A,D,20241108,24.61,24.6215,24.61,24.6215,600 MEC,D,20241108,16.77,17.62,16.48,17.15,348900 MED,D,20241108,19.76,19.77,18.8,19.16,185700 MEG,D,20241108,22.86,22.86,19.82,20.51,1125100 MEGI,D,20241108,13.85,13.8828,13.81,13.85,112100 MEI,D,20241108,10.23,10.34,9.95,10.01,292200 MER-K,D,20241108,26.13,26.35,26.13,26.35,20100 MET,D,20241108,81.47,81.56,80.2801,81.02,3643200 MET-A,D,20241108,24.5,24.78,24.45,24.78,70900 MET-E,D,20241108,24.86,25.11,24.85,25.05,31700 MET-F,D,20241108,22.04,22.2291,22.04,22.2,78200 MFA,D,20241108,11.56,11.68,11.465,11.51,1182300 MFA-B,D,20241108,22.18,22.49,22.18,22.4885,10500 MFA-C,D,20241108,24.22,24.62,24.22,24.59,20800 MFAN,D,20241108,25.148,25.2,25.14,25.169,5700 MFAO,D,20241108,25.25,25.3499,25.2,25.23,25100 MFC,D,20241108,32.12,32.12,31.655,31.79,1458000 MFG,D,20241108,4.48,4.52,4.47,4.51,884200 MFM,D,20241108,5.61,5.62,5.56,5.57,115800 MG,D,20241108,9.09,9.37,9.06,9.36,133400 MGA,D,20241108,42.53,43.49,42.53,43.4,1301100 MGF,D,20241108,3.2,3.24,3.18,3.19,216600 MGM,D,20241108,37.3,37.53,36.33,36.69,4367500 MGR,D,20241108,24.47,24.75,24.47,24.6,10200 MGRB,D,20241108,19.83,20.0901,19.8,19.95,13400 MGRD,D,20241108,17.75,17.75,17.46,17.7,4700 MGRE,D,20241108,25.76,25.89,25.76,25.89,9400 MGY,D,20241108,26.87,27.445,26.61,27.41,1746800 MHD,D,20241108,12.19,12.2888,12.19,12.22,86900 MHF,D,20241108,7.03,7.1,7.03,7.08,75300 MHI,D,20241108,9.39,9.458,9.39,9.43,26900 MHK,D,20241108,145.66,148.575,143.89,145.94,784300 MHLA,D,20241108,17.54,17.8,17.11,17.11,9400 MHN,D,20241108,10.74,10.78,10.67,10.77,62900 MHNC,D,20241108,18.5859,18.5859,18.5859,18.5859,700 MHO,D,20241108,164.35,167.34,164.125,167.03,330500 MIN,D,20241108,2.73,2.7597,2.72,2.73,189500 MIO,D,20241108,11.97,12.1,11.91,12.1,30400 MIR,D,20241108,15.52,15.74,15.23,15.48,1676800 MIT-A,D,20241108,22.67,22.9,22.49,22.49,3600 MIT-B,D,20241108,22.572,22.572,22.405,22.41,2500 MIT-C,D,20241108,25.01,25.2999,25.01,25.21,35200 MITN,D,20241108,25.05,25.12,25.05,25.06,6000 MITP,D,20241108,25.03,25.1,25,25.06,13800 MITT,D,20241108,6.98,7.11,6.93,7.11,220000 MIY,D,20241108,11.67,11.76,11.67,11.73,77200 MKC,D,20241108,76.03,77.98,75.8548,77.49,1391400 MKC.V,D,20241108,75.85,78.72,75.85,77.64,7900 MKFG,D,20241108,4.41,4.46,4.385,4.4,68200 MKL,D,20241108,1648.45,1675.51,1637.8,1650.74,40700 ML,D,20241108,69.25,81.09,69.17,80.92,505200 ML.W,D,20241108,0.0875,0.102,0.0775,0.095,566300 MLI,D,20241108,93.4,95.09,92.645,94.4,677700 MLM,D,20241108,618.69,624.11,617.15,619.58,402800 MLNK,D,20241108,24.96,25.22,23.895,24.09,610700 MLP,D,20241108,24.465,25.25,24.465,24.98,14400 MLR,D,20241108,75.23,76.74,74.01,75.14,118700 MMC,D,20241108,224.69,226.88,223.805,225.36,2395700 MMD,D,20241108,16.62,16.7,16.6105,16.66,104100 MMI,D,20241108,40.88,42.42,40.53,42.17,174900 MMKT,D,20241108,100.28,100.32,100.28,100.31,11900 MMM,D,20241108,133.45,135.02,133.2002,134.34,3466000 MMS,D,20241108,90.12,92.22,89.67,91.56,547000 MMT,D,20241108,4.75,4.7853,4.75,4.77,114700 MMU,D,20241108,10.5,10.565,10.5,10.54,124500 MNR,D,20241108,16.15,16.38,15.9547,16.31,101100 MNSO,D,20241108,19.01,19.488,18.81,19.33,1788600 MNTN,D,20241108,11.4,11.4,11.4,11.4,100 MO,D,20241108,53.54,54.27,53.5,54.05,5712200 MOD,D,20241108,127.1,129.15,126.0001,128.12,632300 MODG,D,20241108,9.68,9.71,9.405,9.63,2274100 MOG.A,D,20241108,222.62,224.9737,219.97,223.68,148800 MOGU,D,20241108,1.97,2.1,1.93,2.07,5500 MOH,D,20241108,337.25,342.52,328.09,329.65,1009500 MOS,D,20241108,28.02,28.08,27.385,27.73,3728000 MOV,D,20241108,19.9,20.16,19.66,19.85,180300 MP,D,20241108,19.8,19.82,18.87,19.5,3124900 MPA,D,20241108,12.21,12.2475,12.17,12.22,11400 MPC,D,20241108,153.31,154,151.28,153.75,1718300 MPLN,D,20241108,8.81,9.14,8.31,8.5,104800 MPLX,D,20241108,46.16,46.32,45.805,45.98,2088100 MPV,D,20241108,16.6,16.6161,16.5085,16.5425,11500 MPW,D,20241108,4.65,4.9893,4.61,4.91,20593500 MPX,D,20241108,9.76,9.9499,9.6536,9.91,29200 MQT,D,20241108,10.51,10.55,10.48,10.5,50100 MQY,D,20241108,12.54,12.63,12.54,12.62,131500 MRC,D,20241108,13.8,13.87,13.57,13.64,470400 MRK,D,20241108,101.48,103.23,101,102.92,9208000 MRO,D,20241108,28.45,28.57,28.195,28.5,5269500 MS,D,20241108,128.98,130.52,127.76,129.53,6979300 MS-A,D,20241108,23.73,23.81,23.68,23.76,40400 MS-E,D,20241108,25.37,25.4,25.31,25.31,41800 MS-F,D,20241108,25.31,25.34,25.28,25.3,483500 MS-I,D,20241108,25.4,25.59,25.3901,25.49,37500 MS-K,D,20241108,25.32,25.44,25.2871,25.35,44100 MS-L,D,20241108,23.29,23.48,23.26,23.45,22900 MS-O,D,20241108,19.5,19.8,19.5,19.78,98000 MS-P,D,20241108,26.37,26.68,26.31,26.68,53800 MS-Q,D,20241108,26.67,27.02,26.65,26.86,156300 MSA,D,20241108,173.27,175.55,173.015,173.56,115700 MSB,D,20241108,26.4,26.98,26.184,26.5,17700 MSC,D,20241108,6.51,6.6,6.51,6.6,1600 MSCI,D,20241108,577.47,596.705,575.63,594,781400 MSD,D,20241108,7.71,7.83,7.71,7.78,84600 MSDL,D,20241108,20.11,20.3,19.8177,20.24,571700 MSGE,D,20241108,41,41.49,38.49,39.15,731900 MSGS,D,20241108,227.45,227.65,223.87,227.35,193400 MSI,D,20241108,486.05,506.72,484.39,504.6,1185600 MSM,D,20241108,88.03,89.37,87.7727,88.98,671200 MT,D,20241108,25.81,26.11,25.55,26.09,2192400 MTAL,D,20241108,13.03,13.08,12.68,12.85,163900 MTB,D,20241108,208.96,211.52,207.39,209.41,939900 MTB-H,D,20241108,25.9781,26,25.6801,25.75,12000 MTB-J,D,20241108,27.59,27.91,27.5,27.91,168500 MTD,D,20241108,1342.83,1363.75,1302.635,1310.03,254100 MTDR,D,20241108,56.33,56.63,55.48,56.58,938800 MTG,D,20241108,24.62,24.62,24.26,24.46,1698700 MTH,D,20241108,188.14,190.825,187.26,190.77,401400 MTN,D,20241108,173.93,178.23,173.18,177.86,363200 MTR,D,20241108,6.24,6.24,6,6.1,12100 MTRN,D,20241108,117.48,119.74,117,119.34,94000 MTUS,D,20241108,14.93,15.87,14.92,15.71,464800 MTW,D,20241108,10.66,11.1,10.48,11.04,502100 MTX,D,20241108,81.78,82.9,81.22,82.49,152600 MTZ,D,20241108,141.62,145.74,141.19,144.89,811400 MUA,D,20241108,12.32,12.65,12.23,12.47,95600 MUC,D,20241108,11.2,11.2326,11.135,11.18,267200 MUE,D,20241108,10.46,10.53,10.46,10.51,42600 MUFG,D,20241108,11.5,11.56,11.46,11.53,1515400 MUI,D,20241108,12.51,12.56,12.48,12.52,614500 MUJ,D,20241108,11.72,11.7878,11.72,11.76,139900 MUR,D,20241108,32.97,33.71,32.46,33.61,2560300 MUSA,D,20241108,508.58,526.98,508.58,518.24,162300 MUX,D,20241108,9.2,9.29,8.725,8.91,613100 MVF,D,20241108,7.33,7.38,7.33,7.38,67500 MVO,D,20241108,8.75,8.89,8.7384,8.82,52000 MVT,D,20241108,11.08,11.1496,11.06,11.1,63100 MWA,D,20241108,24.35,25.71,24.05,25.68,2442200 MX,D,20241108,3.96,4.02,3.93,3.93,249200 MXE,D,20241108,8.99,9.085,8.8,8.87,5900 MXF,D,20241108,14.4,14.4,13.91,14.08,91400 MYD,D,20241108,11.17,11.26,11.17,11.25,103200 MYE,D,20241108,11.93,12.145,11.7,12.1,339400 MYI,D,20241108,11.35,11.45,11.345,11.43,249700 MYN,D,20241108,10.34,10.43,10.34,10.4,77300 MYTE,D,20241108,6.16,6.41,6.15,6.36,95500 NABL,D,20241108,11.75,11.8,11.165,11.23,921100 NAC,D,20241108,11.47,11.54,11.47,11.5,607300 NAD,D,20241108,11.99,12.08,11.99,12.03,683300 NAN,D,20241108,11.51,11.58,11.47,11.56,70400 NAPA,D,20241108,11.02,11.03,11,11.03,469000 NAT,D,20241108,3.27,3.28,3.12,3.16,2916100 NATL,D,20241108,28.42,28.79,28.12,28.46,291100 NAZ,D,20241108,11.74,13.33,11.74,12.2,158400 NBB,D,20241108,16.17,16.33,16.17,16.26,50600 NBHC,D,20241108,49.46,49.86,48.89,49.55,272400 NBR,D,20241108,81.43,83.25,80.005,81.62,332000 NBXG,D,20241108,13.25,13.39,13.25,13.37,190100 NC,D,20241108,32.4,32.4,31.49,31.8,6000 NCA,D,20241108,8.96,9.02,8.94,8.95,60900 NCDL,D,20241108,17.08,17.1353,16.83,17.08,79600 NCLH,D,20241108,26.82,27.75,26.82,27.32,10557400 NCV,D,20241108,3.52,3.56,3.52,3.52,987400 NCV-A,D,20241108,22.33,22.39,22.01,22.24,165400 NCZ,D,20241108,3.18,3.19,3.16,3.17,221200 NCZ-A,D,20241108,21.4,21.49,21.38,21.4,4500 NDMO,D,20241108,10.77,10.82,10.71,10.79,165600 NDP,D,20241108,41.97,42.4,41.97,42.36,2900 NE,D,20241108,34.6,35.01,34.18,34.79,2267000 NEA,D,20241108,11.52,11.57,11.5,11.54,1615100 NEE,D,20241108,74.98,77.19,74.68,76.97,14657100 NEE-N,D,20241108,25.07,25.13,25.05,25.09,95000 NEE-R,D,20241108,43.3,44.02,43.1684,43.93,4879600 NEE-S,D,20241108,51.34,52.9499,51.34,52.24,3163000 NEE-T,D,20241108,47.5,48.01,47.02,47.98,113500 NEM,D,20241108,44.96,45.27,44.55,45.04,10453600 NEP,D,20241108,18.16,18.2276,17.31,17.5,3340000 NET,D,20241108,88.45,92.2,87.24,91.25,7777200 NETZ,D,20241108,76.53,77.1,76.34,76.98,88300 NEU,D,20241108,556.32,560.75,554.19,557.31,17300 NEUE,D,20241108,5.04,5.11,4.9173,5.05,6200 NEXA,D,20241108,7.74,7.82,7.58,7.75,27200 NFG,D,20241108,59.23,59.865,58.98,59.41,592100 NFJ,D,20241108,12.85,13,12.85,12.97,133800 NGG,D,20241108,63.78,64.23,63.565,63.94,488000 NGL,D,20241108,4.2,4.25,4.07,4.2,211000 NGL-B,D,20241108,23.14,23.27,23.0007,23.0007,12000 NGL-C,D,20241108,22.86,23,22.85,22.88,10700 NGS,D,20241108,22.83,23.7434,22.69,23.53,42700 NGVC,D,20241108,33.29,33.8,33.0648,33.79,103000 NGVT,D,20241108,46.15,46.18,44.62,45.24,569200 NHI,D,20241108,80.04,82.11,80.04,81.2,511000 NI,D,20241108,35.22,36.17,35.09,35.97,4630900 NIC,D,20241108,109.78,111.08,108.5101,110.98,72200 NIE,D,20241108,23.8,23.92,23.74,23.81,76200 NIM,D,20241108,9.06,9.13,9.06,9.12,19400 NINE,D,20241108,1.39,1.5,1.35,1.44,1405000 NIO,D,20241108,5.16,5.2,5.015,5.09,57885300 NJR,D,20241108,46.69,47.17,46.455,46.82,696900 NKE,D,20241108,75.5,76.555,75.25,75.88,8140700 NKX,D,20241108,13.09,13.18,13.07,13.12,73600 NL,D,20241108,7.84,8.21,7.6918,8.21,21600 NLOP,D,20241108,31.84,32.94,31.6,32.09,113800 NLY,D,20241108,19.54,20.03,19.51,19.83,8655000 NLY-F,D,20241108,25.96,26,25.95,25.99,39800 NLY-G,D,20241108,25.54,25.64,25.51,25.615,8900 NLY-I,D,20241108,25.9,25.99,25.9,25.94,21900 NMAI,D,20241108,12.77,12.77,12.68,12.77,90000 NMCO,D,20241108,11.27,11.27,11.15,11.24,270800 NMG,D,20241108,1.4,1.4693,1.36,1.37,43600 NMI,D,20241108,9.6,9.68,9.5605,9.67,62000 NMM,D,20241108,53.45,53.92,53.25,53.52,107800 NMR,D,20241108,5.88,5.89,5.81,5.85,1668000 NMS,D,20241108,13.376,13.4,13.1694,13.1694,2300 NMT,D,20241108,12.21,12.21,11.9,11.91,29900 NMZ,D,20241108,11.18,11.26,11.16,11.2,388800 NNI,D,20241108,111.55,115.76,110,112.52,128700 NNN,D,20241108,41.75,42.98,41.669,42.86,1177300 NNY,D,20241108,8.43,8.4601,8.37,8.39,72700 NOA,D,20241108,21.02,21.04,20.52,20.68,57200 NOAH,D,20241108,12.56,12.56,12.0098,12.24,144000 NOC,D,20241108,523.37,531.2699,522.2336,528.99,495800 NOG,D,20241108,40.54,40.98,39.89,40.93,1255200 NOK,D,20241108,4.54,4.56,4.51,4.55,18213400 NOM,D,20241108,10.525,10.59,10.525,10.54,3300 NOMD,D,20241108,17.31,17.74,17.14,17.45,529100 NOT.W,D,20241108,0.04,0.0401,0.0397,0.04,1300 NOTE,D,20241108,0.95,0.979,0.9222,0.9339,301700 NOV,D,20241108,16.25,16.4,16.18,16.28,2681100 NOVA,D,20241108,3.59,3.69,2.99,3.14,23859600 NOW,D,20241108,1010.94,1019.96,1005.02,1008.08,1094900 NPCT,D,20241108,11.46,11.5244,11.39,11.51,151100 NPFD,D,20241108,19.1,19.36,19.09,19.3,51300 NPK,D,20241108,75.2,76.89,75.2,76.39,36000 NPO,D,20241108,162.77,166.075,162.645,163.56,128500 NPV,D,20241108,12.92,13.11,12.9,12.93,23100 NPW.W,D,20241108,2.5,2.54,2.31,2.31,41400 NPWR,D,20241108,9.22,9.3,9,9.09,259400 NQP,D,20241108,11.81,11.89,11.81,11.88,260500 NR,D,20241108,7.09,7.445,6.7,7.28,1331300 NRDY,D,20241108,0.89,0.9,0.753,0.8252,3654500 NRE-A,D,20241108,24.21,24.38,23.28,24,2700 NREF,D,20241108,15.95,16.28,15.73,16.16,46200 NRG,D,20241108,99.75,102.84,94.7401,96.14,4781200 NRGV,D,20241108,1.95,2.11,1.9,2.11,1776300 NRK,D,20241108,10.92,10.97,10.89,10.96,142300 NRP,D,20241108,104,108.1599,104,107.99,76200 NRT,D,20241108,4.52,4.59,4.3901,4.44,35900 NRUC,D,20241108,24.41,24.8499,24.409,24.76,10500 NSA,D,20241108,43.34,43.95,43.185,43.68,437800 NSA-A,D,20241108,23.52,23.55,23.3918,23.55,7200 NSA-B,D,20241108,22.25,22.43,22.25,22.4,1500 NSC,D,20241108,270.99,276.15,269.77,271.67,1301700 NSP,D,20241108,80.65,80.925,77.5,79.69,403000 NTB,D,20241108,37.71,38.15,37.15,37.69,168800 NTEST.I,D,20241108,25.03,25.04,25.03,25.04,2280 NTG,D,20241108,53.79,53.79,52.72,53.54,8900 NTR,D,20241108,49,49,47.66,48.32,2325700 NTST,D,20241108,15.87,16.24,15.7659,16.14,1152700 NTZ,D,20241108,4.09,4.09,4.09,4.09,100 NU,D,20241108,15.19,15.435,15.02,15.23,27219200 NUE,D,20241108,159.89,160.92,157.5,158.84,1704700 NUS,D,20241108,6.4,6.55,6.04,6.55,991600 NUV,D,20241108,8.96,8.99,8.95,8.96,362200 NUV.W,D,20241108,0.14,0.14,0.1101,0.1101,800 NUVB,D,20241108,2.93,2.96,2.73,2.88,3719600 NUW,D,20241108,14.03,14.12,14.03,14.06,39200 NVG,D,20241108,12.73,12.85,12.72,12.84,1230900 NVGS,D,20241108,15.66,15.755,15.55,15.61,154100 NVO,D,20241108,107.15,107.87,106.425,107.2,5222600 NVR,D,20241108,9229.3,9347.78,9187.5,9306.94,16200 NVRI,D,20241108,7.15,7.2175,6.785,7.1,901100 NVRO,D,20241108,5.28,5.46,5.05,5.08,662500 NVS,D,20241108,106.61,106.69,106.13,106.45,1176900 NVST,D,20241108,21.3,21.38,20.36,20.39,1648100 NVT,D,20241108,77.56,77.73,75.94,76.95,1606500 NWG,D,20241108,9.96,10,9.89,9.98,1930900 NWN,D,20241108,40.56,41.23,40.32,40.88,236300 NX,D,20241108,30.64,30.84,30.35,30.51,302100 NXC,D,20241108,13.73,13.7829,13.68,13.7199,15700 NXD-A,D,20241108,15.98,16.11,15.98,16.1,3500 NXDT,D,20241108,6.01,6.1,5.95,6.07,85500 NXE,D,20241108,7.45,7.45,7.21,7.38,9093300 NXG,D,20241108,45.9,46.5,45.9,46.42,40600 NXJ,D,20241108,12.41,12.47,12.4093,12.47,133800 NXN,D,20241108,12.03,12.0351,11.88,12.01,14200 NXP,D,20241108,14.68,14.745,14.67,14.68,72300 NXRT,D,20241108,44.76,46.38,44.76,46.1,119000 NYC,D,20241108,8.87,8.87,8.83,8.83,1000 NYT,D,20241108,55.62,56.675,55.37,56.28,1310500 NZF,D,20241108,12.6,12.72,12.6,12.62,949500 O,D,20241108,56.8,57.705,56.7,57.51,5576500 OAK-A,D,20241108,23.99,24.57,23.92,24.54,5900 OAK-B,D,20241108,23.1802,23.4559,23.141,23.4559,10100 OBDC,D,20241108,14.78,14.83,14.69,14.78,1766700 OBDE,D,20241108,14.68,14.68,14.56,14.63,346300 OBK,D,20241108,34.88,35.05,33.7735,34.72,63200 OC,D,20241108,188,193.93,186.25,190.44,796300 OCFT,D,20241108,2.73,2.8,2.55,2.65,47700 ODC,D,20241108,73.96,74.35,72.87,73.35,10900 ODV,D,20241108,1.82,1.8228,1.6507,1.71,343500 OEC,D,20241108,15.6,16.27,15.335,15.67,1332300 OFG,D,20241108,44.31,45.15,43.99,44.36,289900 OGE,D,20241108,42.37,42.96,42.19,42.9,1517600 OGN,D,20241108,16.19,16.265,15.95,16.04,2570200 OGS,D,20241108,73.26,74.45,70.16,73.34,979000 OHI,D,20241108,41.03,41.57,40.74,41.35,1509500 OI,D,20241108,12.79,13.07,12.74,12.8,1488800 OIA,D,20241108,6.57,6.65,6.5245,6.59,26800 OII,D,20241108,27.98,28.395,27.57,27.9,650200 OIS,D,20241108,5.25,5.37,5.215,5.25,580600 OKE,D,20241108,104.5,107.195,104.42,107.16,3580000 OKLO,D,20241108,26,27.75,24.28,24.47,20247600 OLN,D,20241108,42.63,44.42,41.84,44.29,4563300 OLO,D,20241108,5.54,6.06,5.39,5.74,2718900 OLP,D,20241108,28.55,29.11,28.55,28.91,41400 OMC,D,20241108,104.48,104.9738,103.96,104.46,1470500 OMF,D,20241108,54.42,55.395,54.3,55.01,2006400 OMI,D,20241108,12.74,13.03,12.34,12.9,916700 ONIT,D,20241108,30.68,31.21,30.6763,31.21,40400 ONL,D,20241108,3.95,4.125,3.875,4.07,279700 ONON,D,20241108,49.72,51.75,49.57,51.49,4770500 ONTF,D,20241108,5.91,6.66,5.91,6.58,132700 ONTO,D,20241108,174.98,176.07,170.43,176.04,1216400 OOMA,D,20241108,13.2,13.375,13,13.21,77900 OPAD,D,20241108,3.59,3.91,3.59,3.65,45900 OPF.W,D,20241108,0.38,0.4545,0.3526,0.4545,16400 OPFI,D,20241108,6.71,6.8724,6.32,6.5,708600 OPP,D,20241108,8.74,8.79,8.7258,8.76,108400 OPP-A,D,20241108,19.13,19.19,19.06,19.119,2600 OPP-B,D,20241108,19.9,20.1,19.89,20.1,6700 OPY,D,20241108,60.79,62.2,60.47,61.67,21800 OR,D,20241108,20.56,20.78,20.08,20.24,456800 ORA,D,20241108,82.8,83.61,82.8,83.13,543500 ORC,D,20241108,7.75,7.96,7.75,7.91,2209600 ORCL,D,20241108,186.26,190.16,186.26,189.25,8520400 ORI,D,20241108,36.4,37.16,36.4,36.83,1200700 ORN,D,20241108,7.9,8.015,7.57,7.62,467900 OSCR,D,20241108,13.61,14.19,13.4,13.54,4328600 OSK,D,20241108,111.76,112.96,110.66,111.63,513900 OTIS,D,20241108,100.4,101.7109,99.93,100.03,2688900 OUS.W,D,20241108,0.0606,0.0651,0.0553,0.0553,23500 OUST,D,20241108,7.3,8.1,7.27,7.99,1980200 OUT,D,20241108,18,18.03,17.55,17.67,2739800 OVV,D,20241108,43.03,44,42.14,43.17,4205600 OWL,D,20241108,22.78,23.005,22.48,22.9,6228700 OWLT,D,20241108,5.15,5.18,4.88,4.94,10000 OXM,D,20241108,77.52,78.38,76,77,322800 OXY,D,20241108,51.02,51.03,49.93,50.53,13729900 OXY.W,D,20241108,29.06,29.06,28.07,28.65,261600 PAAS,D,20241108,23.03,23.23,22.25,22.64,2957100 PAC,D,20241108,180.72,180.72,178.21,178.9,47200 PACK,D,20241108,6.98,7.14,6.92,7.01,252200 PACS,D,20241108,20.49,21.562,19.83,21.33,3942800 PAG,D,20241108,159.41,159.73,157.42,158.97,109000 PAGS,D,20241108,7.96,8.145,7.895,8.12,3280800 PAI,D,20241108,12.95,12.95,12.71,12.71,1700 PAM,D,20241108,70.67,71.435,67.66,70.16,441100 PAR,D,20241108,67.67,74.64,67.07,74.24,1050800 PARR,D,20241108,15.73,16.15,15.35,16.14,1064200 PATH,D,20241108,13.26,13.27,13.045,13.17,4776800 PAXS,D,20241108,16.23,16.39,16.1937,16.35,191200 PAY,D,20241108,26.15,27.14,26.15,27.05,242500 PAYC,D,20241108,226.42,229.1,224,228.75,492900 PB,D,20241108,79.3,80.3,78.57,80.09,486700 PBA,D,20241108,41.2,41.34,40.86,40.97,627900 PBF,D,20241108,30.49,30.94,30.09,30.92,1741100 PBH,D,20241108,80.45,81.01,79.6,80.37,367400 PBI,D,20241108,8.78,8.8,7.455,7.58,4480800 PBI-B,D,20241108,21.82,21.9427,21.7,21.88,18300 PBR,D,20241108,13.56,13.72,13.33,13.68,19741000 PBR.A,D,20241108,12.55,12.68,12.3,12.67,7764600 PBT,D,20241108,11.19,11.65,11.08,11.58,163700 PCF,D,20241108,6.75,6.915,6.75,6.85,235100 PCG,D,20241108,20.34,20.71,20.21,20.6,15107800 PCK,D,20241108,5.9,5.98,5.9,5.97,64100 PCM,D,20241108,8.25,8.39,8.12,8.19,104100 PCN,D,20241108,13.91,14.07,13.91,13.99,347300 PCOR,D,20241108,71.03,71.03,69.705,70.46,1343800 PCQ,D,20241108,9.77,9.8576,9.77,9.83,36600 PD,D,20241108,19.93,20.3,19.82,19.89,659600 PDCC,D,20241108,20,20.59,20,20.345,4600 PDI,D,20241108,19.75,19.855,19.74,19.83,2248600 PDM,D,20241108,10.23,10.38,10.18,10.29,946300 PDO,D,20241108,13.81,13.83,13.67,13.78,689900 PDS,D,20241108,64.58,65.35,63.6186,63.91,63600 PDT,D,20241108,12.99,13.22,12.7,13.19,104400 PDX,D,20241108,24.44,25.13,24.3091,24.86,160600 PEB,D,20241108,12.55,13.41,12.21,12.95,2351800 PEB-E,D,20241108,22.47,22.47,22.35,22.35,6900 PEB-F,D,20241108,23.04,23.075,23,23.01,11300 PEB-G,D,20241108,22.5,22.5,22.195,22.35,4000 PEB-H,D,20241108,20.23,20.7,20.0201,20.26,8500 PEG,D,20241108,84.75,86.46,84.69,85.82,2639200 PEN,D,20241108,232.36,236.54,231.93,236.45,318700 PEO,D,20241108,24.21,24.4,24.14,24.29,20100 PERF,D,20241108,1.81,1.985,1.8,1.89,136700 PFD,D,20241108,11.58,11.7281,11.57,11.673,42800 PFE,D,20241108,27.11,27.15,26.71,26.72,55951300 PFGC,D,20241108,85.52,86.2,84.59,85.97,1454000 PFH,D,20241108,20.34,20.56,20.34,20.55,21600 PFL,D,20241108,8.51,8.56,8.5,8.55,196800 PFLT,D,20241108,11.32,11.4193,11.305,11.38,772900 PFN,D,20241108,7.56,7.58,7.55,7.58,344100 PFO,D,20241108,9.22,9.385,9.22,9.34,67300 PFS,D,20241108,21.26,21.49,21.08,21.18,1055900 PFSI,D,20241108,104.07,105.97,103.45,105.27,281500 PG,D,20241108,164.01,167.75,163.93,167.71,7506500 PGP,D,20241108,8.1,8.15,8.05,8.06,28700 PGR,D,20241108,259.46,263.39,257.385,261.52,2603500 PGRE,D,20241108,5.22,5.29,5.195,5.24,747700 PGRU,D,20241108,6.64,6.64,6.62,6.63,60700 PGZ,D,20241108,10.71,10.8218,10.71,10.71,34900 PH,D,20241108,690,699.915,690,695.58,565600 PHD,D,20241108,9.85,9.8705,9.8362,9.87,36200 PHG,D,20241108,26.61,26.66,26.45,26.61,868300 PHI,D,20241108,23.6,23.6109,23.22,23.31,42300 PHIN,D,20241108,50.72,52.2,50.66,52.07,404800 PHK,D,20241108,5.09,5.09,5.06,5.09,653500 PHM,D,20241108,131.2,134.49,131.2,132.7,1599200 PHR,D,20241108,21.12,21.7599,21.1,21.25,283700 PHT,D,20241108,7.92,8,7.92,7.98,91900 PHX,D,20241108,3.49,3.4968,3.41,3.44,16100 PII,D,20241108,69.5,69.6651,68.45,68.93,894500 PIM,D,20241108,3.29,3.31,3.28,3.295,63900 PINE,D,20241108,17.82,17.98,17.72,17.98,144600 PINS,D,20241108,29.14,30,27.93,29.18,55970200 PIPR,D,20241108,332.92,340.055,332.92,334.44,145900 PJT,D,20241108,160.2,161.71,158.71,159.39,179200 PK,D,20241108,14.64,14.74,14.3751,14.71,2800100 PKE,D,20241108,14.64,15.09,14.48,14.95,89300 PKG,D,20241108,240,242.25,239.5034,240.59,644300 PKST,D,20241108,13.9,14.19,13.78,13.89,152600 PKX,D,20241108,57.44,57.5699,56.37,56.79,219700 PL,D,20241108,2.52,2.56,2.47,2.51,1505200 PL.W,D,20241108,0.2115,0.2115,0.2115,0.2115,100 PLD,D,20241108,114.5,116,113.94,115.83,3250900 PLNT,D,20241108,93.47,97.19,92.2314,95.31,1982600 PLOW,D,20241108,25.62,25.855,25.37,25.41,134800 PLTR,D,20241108,55.57,58.48,55.3,58.39,84124000 PLYM,D,20241108,20.31,21.015,20.05,20.9,601400 PM,D,20241108,124.45,126.82,123.555,126.24,6365200 PMF,D,20241108,9.97,10.09,9.97,10.02,25500 PML,D,20241108,8.99,9.095,8.9865,9.09,109300 PMM,D,20241108,6.26,6.33,6.26,6.28,95300 PMO,D,20241108,10.38,10.48,10.38,10.46,89000 PMT,D,20241108,13.46,13.5,13.385,13.44,1367300 PMT-A,D,20241108,25.04,25.22,25.01,25.03,2800 PMT-B,D,20241108,24.81,24.93,24.685,24.93,8400 PMT-C,D,20241108,21.02,21.32,21.02,21.07,16700 PMX,D,20241108,7.94,8.02,7.94,8,33100 PNC,D,20241108,203.8,205.2,201.66,203.97,1888900 PNF,D,20241108,8.11,8.11,8.05,8.0801,32900 PNI,D,20241108,7.44,7.475,7.43,7.45,51400 PNNT,D,20241108,7.07,7.09,7.02,7.04,469100 PNR,D,20241108,102.62,105.01,102.27,104.35,1367800 PNS.W,D,20241108,0.0296,0.03,0.0111,0.029,161100 PNST,D,20241108,0.76,0.77,0.715,0.768,25700 PNW,D,20241108,89.52,92.13,89.395,91.81,1873900 POR,D,20241108,46.67,47.2,46.46,47.02,1388100 POST,D,20241108,109.01,110.725,109.01,110.65,411800 PPG,D,20241108,125.02,126.5,125.02,125.52,1222900 PPL,D,20241108,32.43,33.18,32.425,33.06,6209900 PPT,D,20241108,3.6,3.61,3.585,3.6,190600 PR,D,20241108,14.93,14.975,14.775,14.92,8555500 PRA,D,20241108,17.21,17.79,16.81,16.99,308300 PRG,D,20241108,47.42,48.23,46.61,47.92,425400 PRGO,D,20241108,26.86,26.9146,26.2,26.36,1634300 PRH,D,20241108,26.19,26.22,26.0813,26.22,15700 PRI,D,20241108,293.3,298.29,292.65,297.73,177800 PRI-F,D,20241108,24.4464,24.4464,24.4464,24.4464,100 PRI-G,D,20241108,24.32,24.44,24.315,24.44,1400 PRI-I,D,20241108,23.64,23.64,23.64,23.64,400 PRI-L,D,20241108,23.97,24.01,23.9693,24.01,800 PRIM,D,20241108,78.67,81.71,78.59,81.64,885800 PRKS,D,20241108,55.16,56.96,54.92,56.77,855900 PRLB,D,20241108,38.89,39.905,38.31,38.97,374800 PRM,D,20241108,13.93,14.19,13.898,13.97,648600 PRMW,D,20241108,24.68,26.02,23.64,24.21,11422300 PRO,D,20241108,23.17,23.17,21.96,22.48,587100 PRS,D,20241108,24.88,24.96,24.8,24.91,28800 PRT,D,20241108,3.85,3.9,3.81,3.89,24600 PRU,D,20241108,124,124.41,121.36,121.89,2012000 PSA,D,20241108,334.75,341.78,333.61,339.42,611100 PSA-F,D,20241108,24.41,24.6399,24.334,24.46,21700 PSA-G,D,20241108,24.23,24.6599,24.23,24.5,11900 PSA-H,D,20241108,25.15,25.44,25.15,25.38,12900 PSA-I,D,20241108,22.97,23.41,22.97,23.39,11600 PSA-J,D,20241108,22.202,22.54,22.202,22.53,6000 PSA-K,D,20241108,22.04,22.42,22.04,22.2934,4900 PSA-L,D,20241108,21.53,21.9197,21.53,21.82,10700 PSA-M,D,20241108,19.84,19.93,19.72,19.93,6300 PSA-N,D,20241108,17.98,18.37,17.98,18.2,19800 PSA-O,D,20241108,18.3711,18.48,18.18,18.3742,10100 PSA-P,D,20241108,18.73,18.9817,18.73,18.94,25800 PSA-Q,D,20241108,18.42,18.55,18.41,18.53,21100 PSA-R,D,20241108,19.02,19.2099,19.02,19.035,18900 PSA-S,D,20241108,19.63,19.77,19.53,19.63,22600 PSBD,D,20241108,16.05,16.05,15.63,15.78,80600 PSE-A,D,20241108,19.38,19.4,18.3422,18.6353,22500 PSF,D,20241108,20.73,20.95,20.72,20.95,48600 PSF.W,D,20241108,0.0339,0.0377,0.0255,0.035,147800 PSFE,D,20241108,23,24.725,22.95,24.45,689300 PSN,D,20241108,111.66,113.03,111,112.69,771800 PSO,D,20241108,15.38,15.54,15.37,15.52,331500 PSQ.W,D,20241108,0.1998,0.2124,0.19,0.2124,9000 PSQH,D,20241108,2.94,3,2.8306,2.93,236100 PSTG,D,20241108,53.58,53.8583,52.68,52.91,2665900 PSTL,D,20241108,14.4,14.6,14.39,14.49,63100 PSX,D,20241108,126.25,126.63,124.3701,126.45,3126000 PTA,D,20241108,20.48,20.68,20.43,20.66,115500 PTY,D,20241108,14.7,14.75,14.69,14.74,861300 PUK,D,20241108,16.81,16.83,16.43,16.51,890300 PUMP,D,20241108,7.85,7.88,7.59,7.7,1319600 PVH,D,20241108,103.79,105.03,102.81,104.23,676600 PVL,D,20241108,1.58,1.615,1.55,1.55,69300 PWR,D,20241108,319.98,333.24,319.19,330.98,1305500 PX,D,20241108,11.49,11.89,11.22,11.68,1171500 PYN,D,20241108,6.14,6.14,6.05,6.08,12300 PYT,D,20241108,23.25,23.25,23.03,23.2499,1600 PZC,D,20241108,7.2,7.23,7.18,7.18,65800 QBT.W,D,20241108,0.17,0.1875,0.1413,0.1795,449100 QBTS,D,20241108,1.44,1.6,1.39,1.6,16819400 QD,D,20241108,2.32,2.44,2.32,2.39,401700 QGEN,D,20241108,44.22,44.27,43.63,43.76,807300 QS,D,20241108,4.95,5.03,4.845,5.02,13796800 QSR,D,20241108,68.27,68.48,67.92,67.99,1387600 QTWO,D,20241108,102.16,104.2,101.44,102.74,842600 QUAD,D,20241108,7.58,7.58,7.145,7.34,330100 QVCC,D,20241108,13.53,13.56,13.27,13.45,39600 QVCD,D,20241108,13.8,13.805,13.6,13.66,17100 R,D,20241108,159.16,163.15,159.015,162.82,318900 RA,D,20241108,13.43,13.55,13.4205,13.55,236400 RACE,D,20241108,450.35,455.69,448.18,454.46,429300 RAMP,D,20241108,28.06,28.53,27.65,28.31,868600 RBA,D,20241108,86.56,93.185,85.55,91.86,1554200 RBC,D,20241108,317.43,322.115,317.01,319.85,160300 RBLX,D,20241108,52.88,54.07,52.17,52.4,8165600 RBO.W,D,20241108,0.04,0.04,0.0341,0.04,4400 RBOT,D,20241108,7.81,8.4879,7.81,8.4,18300 RBRK,D,20241108,44.3,45.09,43.8,44.76,1492200 RC,D,20241108,7.07,7.38,6.94,7.31,2876100 RC-E,D,20241108,18.81,19.17,18.81,19.09,16700 RCB,D,20241108,24.41,24.4701,24.41,24.45,2800 RCC,D,20241108,24.6,24.6,24.55,24.55,1100 RCFA,D,20241108,11.55,11.55,11.52,11.54,6100 RCI,D,20241108,36.59,36.76,36.29,36.32,4137100 RCL,D,20241108,221.79,228.08,221.07,225.27,1786700 RCS,D,20241108,7.8,7.84,7.76,7.81,129300 RCUS,D,20241108,16.47,17.915,16.41,17.85,1113500 RDDT,D,20241108,130.03,134.8,128.33,134.8,4402000 RDN,D,20241108,33.9,33.91,33.33,33.48,1922300 RDW,D,20241108,8.74,9.1,8.45,9.02,490300 RDW.W,D,20241108,1.99,2.18,1.8601,2.18,52300 RDY,D,20241108,14.99,15.165,14.99,15.11,483100 RELX,D,20241108,47.93,48.025,47.71,47.98,552400 RERE,D,20241108,2.58,2.6,2.52,2.55,480400 RES,D,20241108,6.14,6.185,5.985,6.01,1698100 REVG,D,20241108,29.6,30.45,29.56,29.96,335700 REX,D,20241108,48.35,48.81,47.81,48.5,73000 REX-B,D,20241108,23.06,23.16,23.055,23.1,5000 REXR,D,20241108,42.39,43.11,42.27,43.11,1223700 REZI,D,20241108,22.5,24.09,20.69,24.01,2082300 RF,D,20241108,25.46,25.75,25.235,25.62,6487900 RF-C,D,20241108,25.15,25.25,25.08,25.15,21100 RF-E,D,20241108,19.62,19.93,19.62,19.92,39500 RF-F,D,20241108,26.02,26.1,25.88,26.09,46000 RFI,D,20241108,12.78,13.01,12.78,12.98,72100 RFL,D,20241108,1.94,1.96,1.8384,1.95,36300 RFM,D,20241108,15.9,15.91,15.825,15.87,31000 RFMZ,D,20241108,14.15,14.2,14.15,14.17,41100 RGA,D,20241108,222.42,225.46,221.61,224.06,326500 RGR,D,20241108,40.88,41.3,40.4986,41.06,192400 RGT,D,20241108,11.7,11.87,11.7,11.81,9900 RH,D,20241108,336.48,338.82,324.05,333.13,574100 RHI,D,20241108,75.7,76.15,75.1,75.74,894400 RHP,D,20241108,110.97,113.3,110.6,112.5,328100 RIG,D,20241108,4.54,4.54,4.38,4.47,20598400 RIO,D,20241108,64.92,64.98,63.87,64.43,4747100 RIT-A,D,20241108,25.41,25.51,25.322,25.48,24500 RIT-B,D,20241108,25.27,25.39,25.27,25.32,52000 RIT-C,D,20241108,24.49,24.57,24.34,24.45,42600 RIT-D,D,20241108,24.21,24.34,24.1,24.14,28500 RITM,D,20241108,10.7,10.84,10.67,10.78,3960900 RIV,D,20241108,12.6,12.65,12.551,12.61,94600 RIV-A,D,20241108,23.42,23.67,23.4132,23.64,5100 RJF,D,20241108,157.66,159.76,155.78,158.73,1218900 RKT,D,20241108,16.1,16.215,15.82,15.87,2580500 RL,D,20241108,221.39,224.76,218.0875,222.58,816100 RLI,D,20241108,170,173.02,169.05,172.09,200700 RLJ,D,20241108,9.46,9.795,9.34,9.72,2443100 RLJ-A,D,20241108,25.53,25.62,25.44,25.57,18800 RLTY,D,20241108,16.32,16.63,16.32,16.59,65000 RLX,D,20241108,1.62,1.64,1.62,1.63,1868100 RM,D,20241108,30.83,31.345,30.52,31.01,22100 RMAX,D,20241108,12.8,12.8,12.27,12.32,178100 RMD,D,20241108,249,255.16,248.525,252.38,930300 RMI,D,20241108,15.94,16.02,15.94,15.97,14900 RMM,D,20241108,15.45,15.68,15.45,15.61,53700 RMMZ,D,20241108,15.86,15.97,15.85,15.9,14000 RMT,D,20241108,10.1,10.23,10.07,10.21,52200 RNG,D,20241108,38.5,40.98,36.67,37.97,2624300 RNGR,D,20241108,15.03,15.3,15.03,15.26,169700 RNP,D,20241108,22.91,23.58,22.91,23.45,73600 RNR,D,20241108,268.42,271.14,264.96,268.12,746100 RNR-F,D,20241108,24.46,24.7,24.46,24.6001,12800 RNR-G,D,20241108,18.68,18.73,18.59,18.63,62600 RNST,D,20241108,36.77,37.51,36.486,37.21,402800 ROG,D,20241108,111.93,112.135,108.035,108.91,119200 ROK,D,20241108,275.51,276.32,271.7685,272.14,1067300 ROL,D,20241108,49.4,50.45,49.27,50.18,1466700 RPM,D,20241108,133.74,135.95,133.25,134.77,414700 RQI,D,20241108,13.47,13.78,13.46,13.67,281600 RRC,D,20241108,32.72,33.11,32.6,33.03,1407200 RRX,D,20241108,178.18,179.025,174.56,175.06,379100 RS,D,20241108,317.55,322.24,316.76,320.62,287500 RSF,D,20241108,15.405,15.51,15.4,15.4741,15700 RSG,D,20241108,209.14,213.25,204.39,211.59,1011900 RSI,D,20241108,10.73,10.93,10.53,10.9,2402200 RSKD,D,20241108,4.71,4.745,4.59,4.6,286900 RTO,D,20241108,26.52,26.73,26.41,26.46,523400 RTX,D,20241108,120.95,124.22,120.9,123.55,6382000 RVLV,D,20241108,32.86,32.86,30.88,31.47,1339300 RVT,D,20241108,16.31,16.6099,16.31,16.54,263000 RVTY,D,20241108,123.17,123.97,118.98,122.47,999700 RWT,D,20241108,7.2,7.36,7.1993,7.35,1123000 RWT-A,D,20241108,25.82,26.17,25.8,25.85,6200 RWTN,D,20241108,25.26,25.6,25.26,25.6,1200 RWTO,D,20241108,25.5695,25.5695,25.43,25.53,3100 RXO,D,20241108,28.26,29.9787,28.08,29.79,1613200 RY,D,20241108,124.08,124.08,122.88,123.63,425300 RYAM,D,20241108,10,10.12,9.87,9.96,782000 RYAN,D,20241108,71.54,71.78,70.81,71.39,1228900 RYI,D,20241108,25.24,25.7,24.965,25.38,166200 RYN,D,20241108,31.97,31.97,30.93,30.99,1209300 RZB,D,20241108,25.08,25.0973,25.02,25.04,34200 RZC,D,20241108,26.98,27.05,26.94,27.01,27500 S,D,20241108,27.72,27.85,27.13,27.57,3415600 SA,D,20241108,17.22,17.3,16.6,16.76,475500 SABA,D,20241108,8.57,8.71,8.57,8.68,54300 SAFE,D,20241108,20.72,21.29,20.55,21.2,542300 SAH,D,20241108,64.27,65.345,63.66,64.6,206300 SAJ,D,20241108,25.45,25.45,25.3485,25.4357,2800 SAM,D,20241108,304.35,309.53,304.35,308.35,89200 SAN,D,20241108,4.78,4.79,4.72,4.74,2679100 SAND,D,20241108,6.19,6.23,5.71,5.77,8589700 SAP,D,20241108,239.14,239.23,236.74,237.56,706500 SAR,D,20241108,24.55,24.86,24.55,24.84,87300 SARO,D,20241108,29.16,30.19,28.88,29.76,652300 SAT,D,20241108,24.57,24.6,24.57,24.6,1000 SAVE,D,20241108,2.67,2.72,2.6,2.7,5084600 SAY,D,20241108,25.34,25.5,25.34,25.45,700 SAZ,D,20241108,25.74,25.76,25.695,25.695,1300 SB,D,20241108,4.37,4.43,4.33,4.34,481600 SB-C,D,20241108,25.61,25.6194,25.602,25.6194,700 SB-D,D,20241108,25.61,25.61,25.61,25.61,400 SBBA,D,20241108,25.27,25.32,25.27,25.3199,1200 SBH,D,20241108,12.95,12.95,12.6,12.81,1099600 SBI,D,20241108,8.1,8.13,8.0548,8.1,89100 SBR,D,20241108,62.54,63.29,61.97,63.2,28500 SBS,D,20241108,15.58,15.71,15.465,15.6,689000 SBSW,D,20241108,4.66,4.715,4.51,4.6,6942800 SBX.Y,D,20241108,0.2,0.2,0.1842,0.1842,200 SCCO,D,20241108,108.79,110.2225,106.3,107.11,1084600 SCD,D,20241108,17.06,17.4,17.035,17.35,24700 SCE-G,D,20241108,21.17,21.4,21.0801,21.23,19500 SCE-H,D,20241108,25.34,25.36,25.34,25.355,25200 SCE-J,D,20241108,24.81,25.1,24.7515,24.87,41200 SCE-K,D,20241108,24.95,25.22,24.95,25.08,14100 SCE-L,D,20241108,20.62,20.84,20.58,20.81,35900 SCE-M,D,20241108,27.43,27.55,27.42,27.47,22300 SCE-N,D,20241108,27,27.06,26.67,27.06,7900 SCH-D,D,20241108,25.67,25.71,25.58,25.62,47300 SCH-J,D,20241108,21.78,21.95,21.75,21.89,41900 SCHW,D,20241108,73.46,74.99,73.1333,73.9,8728200 SCI,D,20241108,85.46,87.115,85.46,86.94,740500 SCL,D,20241108,79.57,79.835,78.9,79.05,94200 SCM,D,20241108,13.76,13.86,13.62,13.73,222100 SCS,D,20241108,13.09,13.27,13.05,13.14,565500 SD,D,20241108,12.22,12.33,11.77,11.84,339300 SDHC,D,20241108,34.5,36.95,33.63,36.33,57500 SDHY,D,20241108,16.71,16.95,16.68,16.92,165600 SDRL,D,20241108,40.32,40.535,39.7,40.14,866400 SE,D,20241108,95,95.5,93.2,93.56,4819400 SEA-A,D,20241108,25.55,25.6,25.55,25.59,4600 SEA-B,D,20241108,26.04,26.08,26,26.04,2800 SEE,D,20241108,35.81,36.16,34.65,35.4,1886100 SEI,D,20241108,16.49,17.19,16.49,17.15,318800 SEM,D,20241108,38.69,39.43,38.635,39.27,704700 SEMR,D,20241108,13,13.28,12.05,13.26,1249100 SES,D,20241108,0.39,0.4,0.34,0.3726,2056700 SF,D,20241108,114.56,115.62,113.56,115.3,447200 SF-B,D,20241108,25.28,25.28,25.27,25.27,900 SF-C,D,20241108,24.97,25.15,24.97,25.15,4100 SF-D,D,20241108,20.9,21.0999,20.7713,20.98,8300 SFB,D,20241108,22.51,22.79,22.51,22.79,17200 SFBS,D,20241108,93.8,97.48,93.7225,95.98,252900 SFL,D,20241108,10.55,10.565,10.12,10.3,1585300 SG,D,20241108,36.39,42.2699,36.275,39.69,11646100 SGHC,D,20241108,5.36,5.41,5.23,5.36,1072500 SGU,D,20241108,11.9,12.0299,11.7594,11.93,13600 SHAK,D,20241108,130.12,133.06,129.14,131.33,872800 SHCO,D,20241108,5.49,5.608,5.38,5.45,107500 SHEL,D,20241108,67.67,67.68,66.675,67.06,4155900 SHG,D,20241108,40.94,40.94,40.3121,40.55,105100 SHO,D,20241108,10.67,10.845,10.625,10.81,2440300 SHO-H,D,20241108,23.99,24.22,23.9,23.99,2400 SHO-I,D,20241108,22.65,22.79,22.28,22.28,4800 SHOC,D,20241108,48.57,48.6,48.1001,48.32,25800 SHOP,D,20241108,85.6,87.26,85.25,87.12,7439000 SHW,D,20241108,384.98,389.74,381.315,386.67,2209400 SID,D,20241108,2.09,2.09,2,2.07,3786900 SIG,D,20241108,98.01,98.07,96.585,97.55,619100 SII,D,20241108,43.96,43.96,42.61,43.35,106900 SILA,D,20241108,24.9,25.19,24.6,24.73,386100 SIT-A,D,20241108,25.11,25.14,25.11,25.11,48800 SITC,D,20241108,15.9,15.98,15.81,15.86,1651400 SITE,D,20241108,151.98,154.01,150.67,151.93,272600 SJM,D,20241108,115.5,115.69,114.38,115.45,894300 SJT,D,20241108,3.95,4.04,3.95,4.02,139300 SKE,D,20241108,9.36,9.36,9.04,9.19,146900 SKIL,D,20241108,16.07,16.3199,15.44,15.44,35300 SKLZ,D,20241108,5.5,5.555,5,5.07,215800 SKM,D,20241108,22.25,22.56,22.205,22.24,188900 SKT,D,20241108,35.5,35.85,35.205,35.53,1439400 SKX,D,20241108,62.91,63.64,62.21,62.29,1850900 SKY,D,20241108,93.93,96.95,93.64,96.84,486400 SLB,D,20241108,42.99,43.51,42.525,43.18,13598000 SLF,D,20241108,59.39,59.5,59.05,59.23,430700 SLG,D,20241108,81.34,82.19,79.53,80.73,723900 SLG-I,D,20241108,23.92,24.28,23.92,24.18,7800 SLGN,D,20241108,53.6,53.98,53.155,53.64,506700 SLQT,D,20241108,2.26,2.41,2.251,2.38,917700 SLVM,D,20241108,93.24,95.74,92.98,95.69,312200 SM,D,20241108,43.01,43.38,42.505,43.37,1064400 SMAR,D,20241108,55.94,56.09,55.94,56.02,1215300 SMBK,D,20241108,35.93,36.26,35.73,36.14,49000 SMC,D,20241108,35.59,36.14,35.46,35.86,79700 SMFG,D,20241108,13.89,14,13.8601,13.99,1135200 SMG,D,20241108,73.47,74.06,70.94,72.6,1515500 SMHI,D,20241108,7.06,7.19,6.64,6.86,225800 SMP,D,20241108,34.85,35.29,34.435,34.98,242600 SMR,D,20241108,21,25.82,20.06,24.49,24689200 SMR.W,D,20241108,9.5,14.28,8.75,12.97,752100 SMRT,D,20241108,1.51,1.58,1.5001,1.52,1342800 SMWB,D,20241108,9.66,10,9.585,9.95,307900 SN,D,20241108,97.89,104.42,97.58,104.29,2945100 SNA,D,20241108,355.87,360.41,354.125,359.27,356800 SNAP,D,20241108,12.41,12.45,11.87,12.01,39240000 SNDA,D,20241108,25.83,25.845,25.24,25.28,26300 SNDR,D,20241108,30.6,31.71,30.54,31.47,827800 SNN,D,20241108,24.26,24.405,24.01,24.29,1156200 SNOW,D,20241108,123,123,119.66,120.89,4914400 SNV,D,20241108,56.75,57.27,55.89,56.8,955500 SNV-D,D,20241108,25.28,25.54,25.28,25.53,5400 SNV-E,D,20241108,26.65,26.7,26.58,26.66,23300 SNX,D,20241108,124.81,126.485,124.13,125.79,512300 SO,D,20241108,87.44,88.79,87.15,88.64,3805900 SOBO,D,20241108,23.81,24.12,23.4801,23.65,824000 SOC,D,20241108,23.5,23.64,22.68,23,1016100 SOJC,D,20241108,24.49,24.67,24.48,24.6,13300 SOJD,D,20241108,22.63,22.83,22.49,22.74,118500 SOJE,D,20241108,20.67,20.89,20.6601,20.83,26200 SOL,D,20241108,2.2,2.2,2.01,2.13,439000 SOLV,D,20241108,76.6,77.17,72.02,72.43,2159200 SON,D,20241108,50.91,51.68,50.42,50.66,881800 SONY,D,20241108,19.5,20.665,19.495,19.91,10593600 SOR,D,20241108,45.22,45.3919,44.87,45.17,4400 SOS,D,20241108,0.74,0.74,0.6502,0.67,242200 SPB,D,20241108,91.24,92.96,90.86,92.62,297300 SPCE,D,20241108,6.29,6.29,6.07,6.22,2047100 SPE,D,20241108,15.29,15.3499,15.1206,15.15,54700 SPG,D,20241108,176.27,179.46,176.27,179.02,972300 SPG-J,D,20241108,62.7,63.1,62.7,63.0301,1300 SPGI,D,20241108,497.24,507.49,497.24,502.82,1343000 SPH,D,20241108,18.5,18.89,18.4292,18.71,157500 SPHR,D,20241108,43.97,44.38,42.45,43.81,916500 SPIR,D,20241108,10.4,10.8,10.33,10.68,165300 SPL-A,D,20241108,24.5,24.55,24.44,24.55,12100 SPLP,D,20241108,36.1,36.12,36.1,36.12,700 SPMC,D,20241108,19.73,21,19.7,21,98200 SPN-B,D,20241108,25.65,25.72,25.65,25.72,9100 SPNT,D,20241108,13.87,14.15,13.81,14.13,419700 SPOT,D,20241108,399.15,405.93,397.33,400.68,2038200 SPR,D,20241108,30.6,31.33,30.2,31.15,4403000 SPRU,D,20241108,2.4,2.5088,2.4,2.43,27700 SPXC,D,20241108,167.11,169.47,166.57,169.09,345000 SPXX,D,20241108,17.22,17.36,17.19,17.36,28100 SQ,D,20241108,71.89,74.82,69.03,74.56,24843700 SQM,D,20241108,37.15,37.53,35.87,36.67,934400 SQNS,D,20241108,2.68,2.75,2.57,2.64,112900 SR,D,20241108,64.33,65.1199,63.67,64.42,363800 SR-A,D,20241108,24.95,25.12,24.86,25.08,13200 SRE,D,20241108,89.68,91.88,89.48,91.25,3733500 SREA,D,20241108,25.07,25.11,25.03,25.1,23900 SRFM,D,20241108,1.99,2.1799,1.94,2.15,291500 SRG,D,20241108,4.45,4.48,4.225,4.24,302000 SRG-A,D,20241108,21.92,21.94,21.6,21.6,1200 SRI,D,20241108,7.41,7.41,7.19,7.23,348800 SRL,D,20241108,7.96,7.96,7.6728,7.7207,3200 SRV,D,20241108,42.58,44.04,42.58,44,27600 SRV.P,D,20241108,0.165,0.23,0.165,0.2099,160900 SSB,D,20241108,108.23,109.12,106.5501,108.39,423300 SSD,D,20241108,187.78,190.235,186.98,189.25,192200 SSL,D,20241108,5.8,5.8,5.65,5.73,1195600 SST,D,20241108,1.07,1.1,1.0004,1.05,180100 SST.W,D,20241108,0.0261,0.0275,0.0201,0.0275,13100 SSTK,D,20241108,34.1,34.14,32.96,33.03,385500 ST,D,20241108,33.28,33.46,33.03,33.09,807500 STAG,D,20241108,37.11,37.41,36.78,37.38,1156000 STC,D,20241108,71.58,73.48,71.47,72.37,135800 STE,D,20241108,214,220.25,211.74,219.19,1071700 STEL,D,20241108,29.61,30.01,29.26,29.69,166500 STEM,D,20241108,0.36,0.3742,0.35,0.362,4333900 STEW,D,20241108,16.07,16.275,16.07,16.22,98400 STG,D,20241108,6.95,7.0868,6.81,6.97,1400 STK,D,20241108,33.84,33.942,33.5402,33.76,32100 STLA,D,20241108,13.44,13.455,13.265,13.4,8197800 STM,D,20241108,26.49,26.595,26.215,26.51,4623300 STN,D,20241108,83.94,84.0999,80.25,80.64,165400 STNG,D,20241108,55.32,55.875,53.55,54.67,1063700 STR,D,20241108,24.63,24.845,24.2106,24.79,1541400 STRV,D,20241108,38.43,38.5901,38.38,38.49,122800 STT,D,20241108,95.22,95.55,93.8,94.78,2723200 STT-G,D,20241108,24.98,25,24.9,24.93,26200 STVN,D,20241108,22.6,23.26,21.66,21.78,824500 STWD,D,20241108,19.47,19.71,19.45,19.5,2938300 STXD,D,20241108,33.89,34.19,33.89,34.0782,9500 STXE,D,20241108,29.9,29.9,29.65,29.72,10100 STXG,D,20241108,43.81,43.8597,43.64,43.8,103900 STXI,D,20241108,25.8,25.8,25.325,25.45,3300 STXK,D,20241108,33.18,33.51,33.18,33.48,19100 STXM,D,20241108,27.3,27.48,27.3,27.46,6800 STXT,D,20241108,20.04,20.149,20.04,20.12,41600 STXV,D,20241108,31.14,31.295,31.14,31.24,15100 STZ,D,20241108,232.53,235.51,232.405,234.38,1731300 SU,D,20241108,39.26,39.33,38.84,39.16,2316600 SUI,D,20241108,123.45,125.855,121.74,125.32,1432600 SUM,D,20241108,49.86,50.79,49.0564,50.41,1092900 SUN,D,20241108,51.99,53.3,51.87,52.58,423000 SUP,D,20241108,2.59,2.73,2.59,2.71,86600 SUPP,D,20241108,69.49,69.4901,69.398,69.398,200 SUPV,D,20241108,9.8,9.99,9.5353,9.72,1369100 SUZ,D,20241108,10.21,10.24,9.98,10.17,1467700 SVV,D,20241108,10.5,10.54,9.45,10.14,4345300 SW,D,20241108,52.79,53.13,52,52.39,3590500 SWI,D,20241108,13.6,13.735,13.545,13.58,535100 SWK,D,20241108,92.7,92.91,89.92,90.17,1944100 SWX,D,20241108,73.49,75.69,73.405,75.01,264900 SWZ,D,20241108,8.07,8.1,8.03,8.04,19000 SXC,D,20241108,12.33,12.545,12.18,12.54,1068100 SXI,D,20241108,207.11,211.64,205.41,208.89,65400 SXT,D,20241108,80.62,80.63,79.17,79.57,228000 SYF,D,20241108,64.7,65.19,63.75,63.79,4786500 SYF-A,D,20241108,21.21,21.47,21.2,21.47,40600 SYF-B,D,20241108,26.19,26.415,26.1,26.39,37800 SYK,D,20241108,371.11,377.83,370.83,375.96,1009200 SYY,D,20241108,76.77,78.11,76.77,77.39,2237100 T,D,20241108,22.05,22.43,22.05,22.34,29901500 T-A,D,20241108,22.08,22.2752,22.08,22.17,64600 T-C,D,20241108,20.87,21.0827,20.87,20.96,71600 TAC,D,20241108,10.51,10.54,10.21,10.3,642200 TAK,D,20241108,13.76,13.86,13.72,13.78,984200 TAL,D,20241108,11.08,11.545,11.01,11.2,5966000 TALO,D,20241108,11.75,11.85,11.55,11.83,1818300 TAP,D,20241108,57.95,60.555,57.6901,59.56,3632500 TAP.A,D,20241108,60,60,59.76,60,800 TBB,D,20241108,24.14,24.32,24.09,24.23,71700 TBBB,D,20241108,32.58,33.59,32.43,33.39,482300 TBC,D,20241108,24.96,25.0772,24.81,25.02,40600 TBI,D,20241108,8.11,8.165,7.85,7.87,199600 TBN,D,20241108,19.61,19.61,19.0899,19.105,3400 TCI,D,20241108,26.29,27.77,26.29,27.59,1400 TCS,D,20241108,4.47,4.6146,4.33,4.36,40100 TD,D,20241108,56.55,56.71,56.29,56.66,1069500 TDC,D,20241108,29.36,30.06,28.79,29.89,1570700 TDF,D,20241108,9.13,9.18,8.81,8.99,156300 TDG,D,20241108,1327.87,1370.11,1327.87,1350.98,245500 TDOC,D,20241108,9.5,9.53,9.18,9.23,3857100 TDS,D,20241108,32.28,32.365,31.37,31.99,1987200 TDS-U,D,20241108,21.35,22.2922,21.35,22.21,29900 TDS-V,D,20241108,20.15,20.25,19.85,19.95,43500 TDW,D,20241108,57.69,58.79,54.562,56.07,3397100 TDY,D,20241108,479.78,492,479.35,489.24,343500 TEAF,D,20241108,12.62,12.7,12.62,12.7,24800 TECK,D,20241108,48.68,49.71,47.75,48.69,3519700 TEF,D,20241108,4.46,4.48,4.44,4.46,518300 TEI,D,20241108,5.58,5.63,5.578,5.62,162100 TEL,D,20241108,155.4,156.62,154.53,155.06,1144300 TEN,D,20241108,21.69,21.69,20.78,21.03,400700 TEN-E,D,20241108,26.47,26.5,26.22,26.23,5100 TEN-F,D,20241108,26.1,26.32,26.03,26.1599,6800 TEO,D,20241108,11.6,11.8,10.8,11.51,324400 TEVA,D,20241108,17.41,17.5,17.0714,17.11,6225100 TEX,D,20241108,55.87,56.3,54.95,55.73,939900 TFC,D,20241108,45.68,46.03,45.16,45.22,9361900 TFC-I,D,20241108,23.6,23.82,23.53,23.68,11400 TFC-O,D,20241108,23.58,23.8,23.5,23.76,40500 TFC-R,D,20241108,21.32,21.53,21.32,21.42,39200 TFII,D,20241108,147.33,147.45,145.08,145.55,237000 TFPM,D,20241108,17.39,17.63,16.86,16.97,228700 TFX,D,20241108,198.07,199.35,194.5801,195.55,645500 TG,D,20241108,8.7,8.73,8.58,8.73,104900 TGI,D,20241108,15.33,15.92,15.23,15.9,655300 TGLS,D,20241108,71.89,76.31,70.91,76,374200 TGNA,D,20241108,19.2,19.435,18.6,18.83,3444700 TGS,D,20241108,24,24.56,22.25,23.17,409800 TGT,D,20241108,151.51,151.6001,149.63,149.78,3323600 THC,D,20241108,169.57,169.7669,164.44,165.21,1128100 THG,D,20241108,157.46,160.225,155.66,159.62,199600 THIR,D,20241108,26.325,26.375,26.31,26.3221,1800 THLV,D,20241108,29.02,29.25,29.02,29.19,7600 THO,D,20241108,109.06,109.09,106.89,108.85,417500 THQ,D,20241108,21.03,21.42,21.03,21.31,89400 THR,D,20241108,29.2,29.2,27.095,28.45,370600 THS,D,20241108,38.02,38.22,37.45,37.63,956800 THW,D,20241108,12.27,12.3699,12.27,12.31,115400 TIMB,D,20241108,13.89,14.005,13.79,13.91,543000 TISI,D,20241108,18.5,22.6,18.2,22.52,65900 TIXT,D,20241108,4.34,4.6,3.72,3.76,1295900 TJX,D,20241108,116.51,118.61,116.47,117.83,5785800 TK,D,20241108,8.17,8.17,7.8801,7.95,661700 TKC,D,20241108,6.56,6.605,6.51,6.6,314100 TKO,D,20241108,117.94,120.435,117.08,120.18,618200 TKR,D,20241108,76.63,77.3,76,76.85,679600 TLK,D,20241108,17.39,17.6,17.2,17.3,388100 TLYS,D,20241108,4.29,4.3,4.1,4.11,47100 TM,D,20241108,174.35,174.54,171.8,172.03,504100 TME,D,20241108,11.39,11.6,11.205,11.39,8103200 TMHC,D,20241108,71.69,73.74,71.455,73.34,1324200 TMO,D,20241108,557.23,558.55,549,551.74,1620700 TNC,D,20241108,91.63,92.41,90.53,90.53,138500 TNET,D,20241108,93.52,94.09,91.8,92.74,543400 TNK,D,20241108,46.52,46.63,45.045,45.49,347300 TNL,D,20241108,53.28,53.77,53.09,53.59,391600 TOL,D,20241108,154.14,157.84,153.2412,157.59,1226300 TOST,D,20241108,38.39,38.4,34.71,37.48,28795300 TPB,D,20241108,49.92,51.92,49.12,51.69,156700 TPC,D,20241108,32.02,32.455,29.54,30.51,658700 TPH,D,20241108,42.09,42.87,42.09,42.67,919000 TPL,D,20241108,1339,1417.72,1339,1374.06,164100 TPR,D,20241108,50.62,52.28,50.37,52.22,3566400 TPVG,D,20241108,7.54,7.935,7.54,7.87,496100 TPX,D,20241108,53.54,54.76,53.19,54.42,2033500 TPZ,D,20241108,20,20,19.68,19.74,11100 TR,D,20241108,30.61,30.98,30.61,30.82,98000 TRAK,D,20241108,20.7,21.14,20.57,21.13,46700 TRC,D,20241108,16.55,16.93,16.4239,16.83,82600 TREX,D,20241108,71.91,72.87,71.51,72.76,756300 TRGP,D,20241108,188.88,192.63,188.47,192.28,2372700 TRI,D,20241108,168.38,169.67,167.99,168.23,201500 TRN,D,20241108,36.87,37.53,36.81,37.14,662300 TRNO,D,20241108,60.68,62.17,60.14,62,769200 TROX,D,20241108,12.16,12.34,11.74,11.82,1122100 TRP,D,20241108,49.5,49.5,48.48,48.76,2259800 TRT-A,D,20241108,25.78,25.85,25.78,25.79,700 TRT-B,D,20241108,25.29,25.38,25.29,25.38,6000 TRT-C,D,20241108,24.81,24.98,24.775,24.9721,13900 TRT-D,D,20241108,24.5,24.73,24.5,24.73,4700 TRT-E,D,20241108,21.88,22.57,21.87,22.57,5900 TRT-P,D,20241108,19.43,19.43,19.25,19.2592,1700 TRTX,D,20241108,8.96,9.115,8.88,9.08,553300 TRU,D,20241108,105.66,107.35,105.66,106.62,1348600 TRV,D,20241108,254.32,256.95,252.99,256.89,1333500 TS,D,20241108,36.92,37.19,36.7,36.97,2121100 TSE,D,20241108,3.8,3.91,3.7,3.83,426100 TSI,D,20241108,5.03,5.08,5,5.06,49300 TSLX,D,20241108,19.78,20.37,19.69,20.32,609300 TSM,D,20241108,203.89,206.61,200.02,201.2,13112000 TSN,D,20241108,58.66,60.15,58.62,59.59,2462200 TSQ,D,20241108,10.14,10.2699,9.83,9.98,40900 TT,D,20241108,405.45,413.74,399.07,410.58,1528200 TTC,D,20241108,86.32,86.64,84.75,84.81,506400 TTE,D,20241108,61.6,61.6,60.64,61.23,1552500 TTI,D,20241108,3.69,3.69,3.61,3.65,812000 TTP,D,20241108,47.8888,48.375,47.8888,48.072,2300 TU,D,20241108,15.72,15.905,15.54,15.66,4655100 TUYA,D,20241108,1.54,1.54,1.49,1.51,296000 TV,D,20241108,2.4,2.42,2.33,2.4,1304600 TVC,D,20241108,22.88,23.02,22.88,23.01,30000 TVE,D,20241108,22.44,22.5,22.41,22.5,17900 TWI,D,20241108,7.29,7.495,7.26,7.36,615500 TWLO,D,20241108,91.56,92.525,90.75,92.29,2796000 TWN,D,20241108,44.93,45.96,44.93,45.49,2900 TWO,D,20241108,11.79,12.05,11.76,11.88,1125700 TWO-A,D,20241108,24.95,24.95,24.7,24.7,2700 TWO-B,D,20241108,24.73,24.87,24.52,24.65,8700 TWO-C,D,20241108,24.82,24.91,24.82,24.8749,11600 TX,D,20241108,35.93,36.28,34.62,35.44,153200 TXNM,D,20241108,44.94,45.1895,44.5,44.72,900000 TXO,D,20241108,18.68,18.93,18.4501,18.66,76600 TXT,D,20241108,87.72,89.2,87.46,87.56,1250500 TY,D,20241108,33.95,34.17,33.89,34.1,41000 TY.P,D,20241108,46.3334,46.35,46.3116,46.3142,1400 TYG,D,20241108,42.2,43.0809,42.2,42.85,36800 TYL,D,20241108,617,627.52,611.33,623.22,307100 U,D,20241108,22.29,23.09,20.1,20.5,24571400 UA,D,20241108,9.82,9.82,8.7014,8.76,5874300 UAA,D,20241108,11.05,11.08,9.62,9.68,18487200 UAN,D,20241108,68.42,69.38,67.4368,69.04,65000 UBER,D,20241108,73.44,73.56,71.555,72.04,20152500 UBS,D,20241108,32.38,32.47,32.1,32.34,1739900 UCB,D,20241108,31.6,32.035,31.19,31.7,716900 UCB-I,D,20241108,24.87,25,24.6931,24.95,3300 UDR,D,20241108,43.78,44.68,43.56,44.48,2318800 UE,D,20241108,23.26,23.645,23.18,23.49,862400 UFI,D,20241108,6.18,6.2,6,6,63700 UGI,D,20241108,23.88,24.085,23.75,23.81,1782400 UGP,D,20241108,3.59,3.63,3.5203,3.61,1875200 UHA.B,D,20241108,66.82,67.73,66.72,67.3,250800 UHAL,D,20241108,74.92,75.488,74.61,75.01,118400 UHS,D,20241108,209.45,210.59,206.88,207.5,572800 UHT,D,20241108,42.04,42.9688,42.04,42.55,73000 UI,D,20241108,283.47,319.12,280.165,312.91,200000 UIS,D,20241108,8.23,8.49,8.005,8.07,987900 UL,D,20241108,58.69,59.01,58.535,59,3283700 ULS,D,20241108,50.25,51.59,50.05,51.36,676600 UMC,D,20241108,7.11,7.18,7.1,7.16,8619400 UMH,D,20241108,18.97,19.495,18.97,19.34,472700 UMH-D,D,20241108,24.04,24.1,23.98,24.0451,8100 UNF,D,20241108,195,201.51,195,200.73,127100 UNFI,D,20241108,21.33,21.69,21.27,21.44,394500 UNH,D,20241108,609,619.8,605.2,615.81,3875800 UNM,D,20241108,69.78,69.89,69.014,69.42,1062600 UNMA,D,20241108,25.25,25.3,25.21,25.28,6900 UNP,D,20241108,241.96,244.13,240.81,241.49,2209200 UP,D,20241108,2.05,2.05,1.94,2.01,1130500 UPS,D,20241108,134.11,134.115,132.24,132.44,3111700 URI,D,20241108,863,882.26,863,875.01,468300 USA,D,20241108,7.41,7.43,7.37,7.42,677000 USAC,D,20241108,22.97,23.37,22.87,23.05,276500 USB,D,20241108,49.77,50.355,49.35,50.21,8615200 USB-A,D,20241108,874.64,877.06,874.64,877.06,2600 USB-H,D,20241108,22.22,22.35,22.16,22.2814,70700 USB-P,D,20241108,25.02,25.16,25.02,25.16,16600 USB-Q,D,20241108,17.74,17.917,17.6403,17.89,41500 USB-R,D,20241108,19,19.2199,18.86,19.1,49300 USB-S,D,20241108,21.78,21.93,21.76,21.76,42000 USFD,D,20241108,66.59,67.79,66.36,66.89,2016800 USM,D,20241108,64.01,65.29,63.455,63.97,179900 USNA,D,20241108,40.35,40.59,39.94,40.25,117900 USPH,D,20241108,95.53,97,94.63,95.08,112200 UTF,D,20241108,25.43,25.51,25.3091,25.49,177300 UTI,D,20241108,19.41,20.32,19.4,20.3,461500 UTL,D,20241108,58.59,59.81,58.59,59.8,84700 UTZ,D,20241108,17,17.445,16.985,17.43,1355700 UVE,D,20241108,21.48,22.13,21.35,21.72,171100 UVV,D,20241108,52.5,53.38,52,53.08,169800 UWM.W,D,20241108,0.204,0.22,0.195,0.195,108500 UWMC,D,20241108,6.14,6.25,6.03,6.23,3625000 UZD,D,20241108,23.89,24.1599,23.89,24.1,79800 UZE,D,20241108,22.82,23.1,22.82,22.98,115800 UZF,D,20241108,22.85,23.1,22.85,23.01,87000 V,D,20241108,306.89,311.15,305.69,307.87,6240600 VAC,D,20241108,95.72,96.39,94.69,95.6,776100 VAL,D,20241108,50.94,51.14,49.49,50,1097800 VAL.W,D,20241108,8.44,8.44,8.3,8.36,10300 VALE,D,20241108,10.75,10.75,10.3,10.59,59281400 VATE,D,20241108,4.98,5.06,4.43,4.47,53800 VBF,D,20241108,16.3,16.38,16.24,16.3,24300 VCV,D,20241108,10.27,10.355,10.21,10.33,236500 VEEV,D,20241108,233.01,240.68,230.12,235,2472400 VEL,D,20241108,19.76,20,19.255,19.82,73200 VET,D,20241108,10.04,10.07,9.75,9.85,1359600 VFC,D,20241108,21.17,21.64,20.83,20.96,5265600 VGI,D,20241108,8.01,8.05,7.98,8.04,28900 VGM,D,20241108,10.23,10.31,10.23,10.27,206500 VHC,D,20241108,6,6.1,6,6.03,2900 VHI,D,20241108,39.5,41.75,39.25,41.3,40000 VICI,D,20241108,31.15,31.5361,30.97,31.39,4396100 VIK,D,20241108,43.36,43.7,43.06,43.62,1253800 VIPS,D,20241108,14.41,14.48,13.96,13.97,3637400 VIST,D,20241108,48.8,49.6029,47.02,47.63,918300 VIV,D,20241108,9.1,9.11,8.935,9.01,477000 VKQ,D,20241108,10.07,10.105,10.05,10.1,126700 VLN,D,20241108,1.99,2.03,1.83,1.89,222600 VLN.W,D,20241108,0.0371,0.039,0.03,0.0349,32100 VLO,D,20241108,136,136.8,134.28,136.69,1702900 VLRS,D,20241108,7.48,7.61,7.35,7.59,726300 VLT,D,20241108,11.4,11.4899,11.4,11.48,11200 VLTO,D,20241108,104.87,106.37,104.6,105.55,1208400 VMC,D,20241108,290.58,293.73,290.02,292.31,740600 VMI,D,20241108,341.68,341.96,339.405,340.42,97300 VMO,D,20241108,9.93,10,9.93,10,377800 VNCE,D,20241108,1.88,1.9406,1.81,1.81,9500 VNO,D,20241108,44.9,45.895,44.73,45.76,1321600 VNO-L,D,20241108,18.82,19,18.695,18.86,10200 VNO-M,D,20241108,18.51,18.66,18.37,18.51,27100 VNO-N,D,20241108,18.69,18.87,18.57,18.76,11800 VNO-O,D,20241108,16.85,17,16.71,16.85,25700 VNT,D,20241108,40.35,40.99,39.81,40.05,1163300 VOC,D,20241108,4.92,4.9799,4.745,4.85,61100 VOTE,D,20241108,69.84,70.26,69.84,70.1056,14200 VOY-B,D,20241108,26.04,26.4218,26,26.34,12400 VOYA,D,20241108,81.56,82.01,80.51,81.28,783600 VPG,D,20241108,23.21,23.42,22.49,22.55,88500 VPV,D,20241108,11.01,11.09,11.01,11.085,58300 VRE,D,20241108,17.92,18.29,17.87,18.09,413200 VRN,D,20241108,5.31,5.3499,5.19,5.28,6315200 VRT,D,20241108,121.61,125.805,120.6,125.75,4621500 VRTS,D,20241108,234.64,238.265,234.64,236.65,37900 VSCO,D,20241108,35.66,36.02,34.52,34.96,2097900 VSH,D,20241108,17.64,17.94,17.47,17.89,1221900 VST,D,20241108,135.24,144.77,135.24,141.9,9826000 VSTO,D,20241108,44.22,44.22,44.055,44.09,776000 VSTS,D,20241108,14.1,14.39,14.06,14.12,1305800 VTEX,D,20241108,6.63,6.665,6.43,6.65,442500 VTLE,D,20241108,30.14,31.18,29.63,31.17,895600 VTMX,D,20241108,26.41,26.41,25.51,25.94,104300 VTN,D,20241108,11.21,11.28,11.1828,11.24,78700 VTOL,D,20241108,37.9,38.23,37.02,37.86,151600 VTR,D,20241108,65.02,66.07,64.83,65.15,3040600 VTS,D,20241108,27.74,27.74,27.15,27.26,174000 VVI,D,20241108,43.63,47.49,43.29,44.53,271000 VVR,D,20241108,3.94,3.97,3.93,3.95,737400 VVV,D,20241108,43.44,43.44,42.64,42.93,703000 VVX,D,20241108,66.54,67.7,65.76,66.52,167100 VYX,D,20241108,14.02,14.39,13.91,14.39,2563300 VZ,D,20241108,40.74,40.85,40.42,40.48,21305800 VZIO,D,20241108,11.3,11.335,11.28,11.3,3042700 W,D,20241108,39.5,39.98,37.66,38.85,7303200 WAB,D,20241108,198.11,202.33,198.11,200.69,746200 WAL,D,20241108,91.29,91.53,89.02,89.87,1049800 WAL-A,D,20241108,21.59,21.8,21.48,21.48,79300 WAT,D,20241108,383.58,388.46,378.48,384.51,361900 WBS,D,20241108,58.03,58.25,57.04,57.7,1490000 WBS-F,D,20241108,21.35,21.94,21.35,21.83,19500 WBS-G,D,20241108,25,25.0399,24.8001,24.98,4200 WBX,D,20241108,0.95,0.99,0.82,0.8902,1064000 WCC,D,20241108,206.29,208.85,204.095,205.78,741600 WCC-A,D,20241108,26.13,26.19,26.125,26.14,64900 WCN,D,20241108,182,184.93,181.01,184.04,869700 WD,D,20241108,111.82,113.58,110.93,111.93,183200 WDH,D,20241108,1.14,1.17,1.1,1.14,166800 WDI,D,20241108,15.15,15.2,15.11,15.19,124100 WDS,D,20241108,15.79,15.79,15.529,15.67,716900 WEA,D,20241108,11.19,11.24,11.1,11.24,43100 WEAV,D,20241108,14,14.5,13.82,14.18,2625900 WEC,D,20241108,95.91,97.79,95.45,97.59,2485100 WEL.W,D,20241108,0.0182,0.0198,0.0182,0.0198,5000 WELL,D,20241108,138,140.1943,137.905,138.2,2485000 WES,D,20241108,37.17,37.6013,35.78,36.08,3385200 WEX,D,20241108,184.77,186.47,182.96,184.06,295900 WF,D,20241108,34.6,34.71,34.16,34.24,43200 WFC,D,20241108,70,70.13,69.36,70.04,14270900 WFC-A,D,20241108,21.16,21.29,21.06,21.2,76800 WFC-C,D,20241108,19.89,20.08,19.82,20.06,77600 WFC-D,D,20241108,19.7,19.8,19.61,19.73,72900 WFC-L,D,20241108,1225.02,1239.9,1225.02,1239.9,6400 WFC-Y,D,20241108,24.99,25.18,24.9178,25.08,45300 WFC-Z,D,20241108,21.1,21.21,21.01,21.19,261100 WFG,D,20241108,91.81,92.46,90.24,90.33,124500 WGO,D,20241108,61.1,61.365,60.07,61.1,508000 WH,D,20241108,94.85,96.13,94.85,95.92,686400 WHD,D,20241108,66.03,67.82,66,67.22,763200 WHG,D,20241108,15.39,15.82,15.13,15.45,10800 WHR,D,20241108,108.71,110.54,107.735,110.51,583700 WIA,D,20241108,8.31,8.39,8.31,8.32,52900 WINN,D,20241108,27.02,27.13,26.96,27.09,67500 WIT,D,20241108,6.81,6.89,6.8,6.85,1563400 WIW,D,20241108,8.73,8.8,8.71,8.78,219200 WK,D,20241108,91.43,96,90.48,94.75,806100 WKC,D,20241108,28.26,28.39,27.9,27.99,542500 WLK,D,20241108,134.33,134.5,131.3,132.15,979600 WLKP,D,20241108,22.45,22.7269,22.45,22.63,77800 WLTG,D,20241108,30.32,30.38,30.31,30.336,6200 WLY,D,20241108,52.03,52.27,51.77,52.14,218800 WLYB,D,20241108,51.93,51.93,51.93,51.93,100 WM,D,20241108,221.89,226.36,220.44,224.12,1854100 WMB,D,20241108,55.39,56.8,55.39,56.31,7120200 WMK,D,20241108,75.18,76.06,73.495,74.55,82100 WMS,D,20241108,150.99,151.92,134.03,136.16,2277600 WMT,D,20241108,84.28,85.42,84.23,84.83,14396500 WNC,D,20241108,19.34,20.11,19.245,19.81,521400 WNS,D,20241108,54.07,54.75,53.43,54.65,518200 WOLF,D,20241108,8.42,10.24,8.31,10.03,24194400 WOR,D,20241108,42.29,42.89,41.9917,42.4,213500 WOW,D,20241108,5.58,5.61,5.43,5.57,272800 WPC,D,20241108,55.59,56.91,55.54,56.73,1116300 WPM,D,20241108,64.22,66.1,63.5,64.82,2440400 WPP,D,20241108,54.63,54.83,54.4,54.55,178300 WRB,D,20241108,60.12,60.86,59.47,60.55,940200 WRB-E,D,20241108,25.12,25.2,25.04,25.2,10600 WRB-F,D,20241108,22.94,24.041,22.94,23.5,14700 WRB-G,D,20241108,19.47,19.76,19.46,19.76,6800 WRB-H,D,20241108,19.33,19.41,19.1497,19.32,4600 WRBY,D,20241108,19,19.9336,18.92,19.51,2526200 WS,D,20241108,44.9,46.65,44.9,46.33,194500 WSM,D,20241108,134.22,134.74,129.435,129.8,1665600 WSO,D,20241108,524.4,533.53,520.04,528.5,216100 WSR,D,20241108,14.37,14.47,14.3,14.44,262200 WST,D,20241108,322.3,326.91,320.82,324.1,600800 WT,D,20241108,10.73,10.875,10.6501,10.81,1844700 WTI,D,20241108,2.45,2.49,2.14,2.15,2740400 WTM,D,20241108,1881,1881.54,1855.87,1865.55,20800 WTRG,D,20241108,39.21,39.86,39.11,39.67,1923200 WTS,D,20241108,206.02,209.695,206.02,208.45,109800 WTTR,D,20241108,14.13,14.21,13.83,13.95,1401400 WU,D,20241108,10.73,10.765,10.63,10.7,5298900 WWW,D,20241108,21.22,22,20.91,21.97,3041400 WY,D,20241108,31.7,32.16,31.61,31.89,2669500 X,D,20241108,42.16,42.81,41.16,41.25,5040100 XFL-A,D,20241108,25.11,25.115,24.95,25,7100 XFLT,D,20241108,6.95,6.9599,6.895,6.93,640100 XHR,D,20241108,14.93,15.235,14.74,15.09,903600 XIN,D,20241108,3.96,4.07,3.85,3.85,13900 XOM,D,20241108,120.98,121.42,119.66,121.11,12835900 XPER,D,20241108,8.85,9.05,8.63,8.67,618800 XPEV,D,20241108,14.01,14.52,13.86,14.49,18726100 XPO,D,20241108,149.75,152.575,148.76,152.23,1449100 XPOF,D,20241108,14.44,16.51,14.24,16.4,2013500 XPRO,D,20241108,14.44,14.54,14.07,14.24,1223900 XYF,D,20241108,6.61,6.68,6.35,6.45,12800 XYL,D,20241108,123.85,125.11,123.48,124.37,884500 YALA,D,20241108,4.15,4.16,4.04,4.05,218000 YELP,D,20241108,35.75,36.5589,35.28,35.93,1826200 YETI,D,20241108,37.81,38.66,37.105,38.66,3143300 YEXT,D,20241108,7.62,7.78,7.56,7.75,736800 YMM,D,20241108,8.66,8.75,8.48,8.75,8369700 YOU,D,20241108,28.17,28.26,27.25,27.77,4826400 YPF,D,20241108,30.13,31.1,28.6,29.24,2987800 YRD,D,20241108,6.27,6.3243,5.97,6.05,150700 YSG,D,20241108,3.83,3.94,3.79,3.9,125200 YUM,D,20241108,136.37,138.46,135.51,137.21,1727100 YUMC,D,20241108,50.19,50.43,49.29,49.31,2433000 ZBH,D,20241108,108.26,109.44,107.51,108.18,1175700 ZEPP,D,20241108,3.23,3.39,3.23,3.27,14700 ZETA,D,20241108,35.2,35.95,34.54,35.58,6276900 ZGN,D,20241108,7.34,7.56,7.24,7.47,3741500 ZH,D,20241108,3.39,3.4105,3.265,3.35,419600 ZIM,D,20241108,25.27,25.385,24.63,24.77,4639800 ZIP,D,20241108,11.1,11.25,10.37,10.49,541300 ZK,D,20241108,25,25.07,23.94,24.83,954100 ZKH,D,20241108,3.81,3.81,3.66,3.69,56600 ZTO,D,20241108,22.12,22.7,21.845,21.95,2045600 ZTR,D,20241108,5.95,5.98,5.94,5.98,165400 ZTS,D,20241108,174.25,177.0964,173.215,176.82,3243400 ZUO,D,20241108,9.9,9.92,9.86,9.87,3536200 ZVIA,D,20241108,1.2,1.68,1.18,1.53,3201700 ZWS,D,20241108,39.35,39.51,39.09,39.17,1058800