,,,,,,, A,D,20241111,137.07,137.46,133.2,133.86,5405400 AA,D,20241111,44.31,44.38,43.28,43.51,4004100 AAC.T,D,20241111,0.2,0.2199,0.197,0.2,11700 AACT,D,20241111,10.87,10.87,10.87,10.87,2800 AAM,D,20241111,10.06,10.06,10.05,10.05,52300 AAM.U,D,20241111,10.07,10.07,10.07,10.07,29000 AAP,D,20241111,38.01,40.6,38.01,40.54,2892700 AAT,D,20241111,28.1,28.42,27.95,28.02,147700 AB,D,20241111,37.15,37.4301,36.41,36.49,294100 ABBV,D,20241111,178.57,178.57,172.7001,174.43,20760200 ABCB,D,20241111,71.19,72.68,71.01,71.17,568800 ABEV,D,20241111,2.14,2.21,2.14,2.2,23894500 ABG,D,20241111,263.12,266.175,261.9,265.75,172100 ABM,D,20241111,57.96,58.9,57.96,58.61,366600 ABR,D,20241111,15.62,15.755,15.53,15.64,2820900 ABR-D,D,20241111,19.5,19.5,19.06,19.19,18600 ABR-E,D,20241111,19.65,19.7,19.53,19.59,1200 ABR-F,D,20241111,20.7,20.9499,20.47,20.47,16100 ABT,D,20241111,116.94,117.84,116.33,116.8,5301200 AC,D,20241111,35.95,36.52,35.95,36.39,1500 ACA,D,20241111,107.4,107.785,105.09,106.24,277600 ACCO,D,20241111,6.1,6.435,6.065,6.32,972300 ACEL,D,20241111,11.98,12.255,11.88,12.14,203300 ACH.W,D,20241111,0.5,0.674,0.5,0.645,510100 ACHR,D,20241111,4.28,4.595,4.06,4.51,49078600 ACI,D,20241111,19.26,19.52,19.11,19.36,3049300 ACM,D,20241111,110.4,112.15,110.36,111.58,866400 ACN,D,20241111,355,360.64,354.1,357.3,2985300 ACP,D,20241111,6.54,6.59,6.54,6.55,300500 ACP-A,D,20241111,23.53,23.755,23.53,23.755,1600 ACR,D,20241111,16.12,16.15,16.0212,16.1,18300 ACR-C,D,20241111,24.92,25.05,24.9,24.9799,10200 ACR-D,D,20241111,23.1119,23.2799,22.95,23.0094,1100 ACRE,D,20241111,7.27,7.29,7.09,7.21,459800 ACV,D,20241111,22.04,22.46,22.04,22.38,52400 ADC,D,20241111,75.59,76.59,75.46,76.02,772400 ADC-A,D,20241111,19.68,19.68,19.27,19.3,13500 ADCT,D,20241111,2.93,2.98,2.76,2.98,461500 ADM,D,20241111,52.38,52.94,52.09,52.36,2480700 ADNT,D,20241111,20.62,21.62,20.39,21.15,2434700 ADT,D,20241111,7.85,7.86,7.7,7.72,4387200 ADX,D,20241111,22.5,22.57,22.488,22.51,210000 AEE,D,20241111,90.2,92.69,89.78,92.3,2202600 AEFC,D,20241111,22.16,22.16,21.8,21.8,15900 AEG,D,20241111,6.56,6.58,6.53,6.58,2951500 AEM,D,20241111,80.91,81.59,77.72,78.13,4494700 AEO,D,20241111,18.84,18.84,17.96,18.21,6352600 AER,D,20241111,98.62,98.87,97.4,97.59,729400 AES,D,20241111,13.86,13.935,13.33,13.89,21883700 AESI,D,20241111,20.7,22.1199,20.5699,22.01,1090800 AEV.W,D,20241111,0.06,0.06,0.06,0.06,100 AEVA,D,20241111,4.43,4.43,4.01,4.16,559900 AFB,D,20241111,11.5,11.5,11.36,11.36,49700 AFG,D,20241111,140,142.71,139.145,142.21,427800 AFGB,D,20241111,24.95,24.95,24.59,24.69,6300 AFGC,D,20241111,22.95,22.95,22.6,22.62,4400 AFGD,D,20241111,24.58,24.67,24.4,24.62,4400 AFGE,D,20241111,20.28,20.39,20.03,20.37,3600 AFL,D,20241111,108.86,110.8996,108.22,110.43,1687700 AG,D,20241111,6.16,6.29,5.98,6.21,13933400 AGCO,D,20241111,91.73,92.805,91.06,91.78,583900 AGD,D,20241111,10.4,10.4247,10.34,10.37,64500 AGI,D,20241111,18.49,18.75,17.785,18.18,5577100 AGL,D,20241111,1.86,2.18,1.855,2.16,9241800 AGM,D,20241111,211.3,213.96,209.571,213.48,48600 AGM-D,D,20241111,24.1723,24.1723,24,24.0154,3200 AGM-E,D,20241111,23.85,23.88,23.8132,23.8132,5600 AGM-F,D,20241111,22.34,22.57,22.07,22.2058,6100 AGM-G,D,20241111,20.75,20.86,20.51,20.64,15300 AGM.A,D,20241111,163.38,163.38,163.38,163.38,200 AGO,D,20241111,87.94,90.77,87.86,89.56,364500 AGR,D,20241111,35.85,35.96,35.815,35.84,578200 AGRO,D,20241111,11.5,11.52,11.2,11.33,534800 AGS,D,20241111,11.63,11.65,11.625,11.65,211400 AGX,D,20241111,157.58,162.78,156.17,157.15,232500 AHH,D,20241111,11.19,11.24,11.075,11.08,564900 AHH-A,D,20241111,23.5916,23.66,23.5916,23.65,5300 AHL-C,D,20241111,26.314,26.68,26.314,26.37,8900 AHL-D,D,20241111,22.71,22.8,22.27,22.52,35300 AHL-E,D,20241111,22.63,22.63,22.27,22.39,14900 AHR,D,20241111,26.19,26.64,25.9001,26.47,1562600 AHT,D,20241111,9.27,10,8.94,9.03,97500 AHT-D,D,20241111,16.52,17.1,16.52,17.1,4200 AHT-F,D,20241111,15.06,15.1,15.0001,15.1,1100 AHT-H,D,20241111,15.3,15.54,15.2,15.5,8900 AHT-I,D,20241111,15.25,15.9004,15.25,15.77,1600 AI,D,20241111,28.05,29.29,27.95,28.19,5162800 AIFD,D,20241111,29.37,29.37,29.0534,29.2408,5100 AIG,D,20241111,76.22,77.31,75.32,75.38,4795400 AIN,D,20241111,82.63,84.29,82.23,83.28,285900 AIO,D,20241111,23.84,23.84,23.3411,23.57,73900 AIR,D,20241111,66.84,68.18,66.12,67.33,309200 AIT,D,20241111,272.57,275.51,270.0585,275.2,274200 AIV,D,20241111,8.57,8.72,8.55,8.66,770200 AIZ,D,20241111,212.26,214.82,210.28,210.73,339100 AIZN,D,20241111,23.13,23.14,22.7,22.8,7400 AJG,D,20241111,295.35,297.01,292.14,292.72,731000 AJX,D,20241111,3.13,3.205,3.04,3.07,84300 AKA,D,20241111,24.23,24.23,22.47,23.55,14900 AKO.A,D,20241111,13.15,13.15,13.15,13.15,400 AKO.B,D,20241111,17.54,17.54,17.09,17.49,4800 AKR,D,20241111,25.08,25.225,25.03,25.18,1075300 AL,D,20241111,47.59,48.99,47.32,48.36,797700 ALB,D,20241111,104.68,111.59,103.905,110.49,4581900 ALB-A,D,20241111,47.94,50.77,47.94,50.5,62300 ALC,D,20241111,93.4,93.67,92.25,92.28,1168300 ALE,D,20241111,65.11,65.67,65.11,65.24,352900 ALEX,D,20241111,19.8,19.91,19.7004,19.87,215300 ALG,D,20241111,196.67,198.27,194.83,196.2,61500 ALIT,D,20241111,7.42,7.52,7.33,7.46,4754900 ALK,D,20241111,51.59,52.185,50.9,51.85,2498400 ALL,D,20241111,197.99,201,197.17,197.52,1339600 ALL-B,D,20241111,26.33,26.33,26.11,26.11,9200 ALL-H,D,20241111,23.31,23.31,22.86,22.97,78700 ALL-I,D,20241111,22.25,22.3094,21.86,21.89,18500 ALL-J,D,20241111,27.83,27.83,27.42,27.47,18700 ALLE,D,20241111,145.21,145.939,143.1,143.43,574800 ALLY,D,20241111,38.1,38.32,37.49,37.55,2431700 ALSN,D,20241111,120.52,121.365,119.93,120.01,411900 ALT-A,D,20241111,25.83,25.83,25.65,25.65,400 ALTG,D,20241111,8.12,8.595,7.91,8.46,535500 ALTM,D,20241111,5.33,5.39,5.33,5.37,11903100 ALU.W,D,20241111,0.065,0.0999,0.06,0.0995,1400 ALUR,D,20241111,0.75,0.765,0.715,0.7237,81800 ALV,D,20241111,99.84,101.63,99.84,101.2,706500 ALX,D,20241111,230,233.77,224.84,225,12900 AM,D,20241111,15.46,15.73,15.4061,15.6,2501000 AMBC,D,20241111,11.55,11.85,11.5006,11.61,594100 AMBP,D,20241111,3.75,3.83,3.74,3.79,1393700 AMC,D,20241111,4.3,4.65,4.25,4.49,25731500 AMCR,D,20241111,10.31,10.39,10.265,10.31,6284800 AME,D,20241111,192.01,193.04,190.36,191.57,1228400 AMG,D,20241111,186.24,187.63,185.22,186.95,114200 AMH,D,20241111,37.12,38.15,37.08,37.41,2453800 AMH-G,D,20241111,24.75,24.75,24.5715,24.65,3500 AMH-H,D,20241111,25.2,25.2301,25.05,25.06,4300 AMN,D,20241111,29.91,30,26.77,27.8,3119800 AMP,D,20241111,560.97,566.72,558.305,564,332600 AMP.V,D,20241111,0.18,0.25,0.16,0.25,1041900 AMPS,D,20241111,3.15,3.43,3.11,3.42,1222300 AMPX,D,20241111,1.73,2.47,1.73,2.45,10550700 AMPY,D,20241111,6.61,6.965,6.55,6.8,361800 AMR,D,20241111,236.21,242.645,231.856,239.83,209400 AMRC,D,20241111,27.45,28.66,26.99,28.6,649800 AMT,D,20241111,199.71,202.16,195.85,196.08,2698900 AMTB,D,20241111,24.58,24.93,24.2145,24.42,312400 AMTD,D,20241111,1.25,1.25,1.2,1.21,13100 AMTM,D,20241111,33.85,34.47,32.12,32.28,1007000 AMWL,D,20241111,8.79,9.3,8.79,9.06,67500 AMX,D,20241111,15.2,15.385,15.06,15.3,1103900 AN,D,20241111,165.85,170.12,165.45,168.04,545000 ANET,D,20241111,405.32,408.28,390.22,397.31,2906100 ANF,D,20241111,147.27,147.98,139.9549,140.25,1351600 ANG-A,D,20241111,25.37,25.54,25.35,25.36,13900 ANG-B,D,20241111,25.75,25.806,25.39,25.43,5400 ANRO,D,20241111,4.32,4.98,4.13,4.84,1099500 ANVS,D,20241111,8,8.21,7.3,7.65,605700 AOD,D,20241111,8.91,8.9499,8.88,8.89,331300 AOMN,D,20241111,25.07,25.07,24.85,25.04,20500 AOMR,D,20241111,9.88,9.96,9.87,9.94,157800 AON,D,20241111,384.14,388.465,382.76,383.38,1055500 AORT,D,20241111,29.09,29.315,28.51,28.87,305700 AOS,D,20241111,75.08,75.705,74.69,75.1,1215000 AP,D,20241111,2,2.01,1.87,1.9,151100 APAM,D,20241111,48.82,49.52,48.7996,49.17,469600 APD,D,20241111,312.78,315.035,310.14,313.91,1940700 APG,D,20241111,37.15,37.37,36.76,36.87,814900 APH,D,20241111,74.19,74.7,72.945,73.41,4420800 APLE,D,20241111,15.98,16.24,15.86,15.99,2364700 APO,D,20241111,164.07,168.67,163.3,166.75,4693200 APO-A,D,20241111,86.21,88.33,86.21,87.75,85300 APOS,D,20241111,27.43,27.43,27.22,27.31,14800 APTV,D,20241111,57.09,57.11,55.56,55.93,3265400 AQN,D,20241111,4.79,4.99,4.78,4.92,5252400 AQNB,D,20241111,25.74,25.8,25.7,25.7,9200 AR,D,20241111,30.05,31.76,29.8,31.67,7022900 ARC,D,20241111,3.37,3.4,3.37,3.38,145500 ARCH,D,20241111,167,171.87,167,170.51,420700 ARCO,D,20241111,8.54,8.56,8.305,8.33,1576800 ARDC,D,20241111,15.07,15.13,14.9701,15.03,130900 ARDT,D,20241111,16.38,17.52,16.2001,17.31,423000 ARE,D,20241111,114,114.69,110.94,111.36,1770200 ARE-B,D,20241111,54.59,55.13,54.44,54.52,66600 ARES,D,20241111,172.12,175.07,170.94,171.38,1392200 ARG-A,D,20241111,25.1,25.17,25.1,25.17,14900 ARGD,D,20241111,22.13,22.3399,22.062,22.3399,3700 ARI,D,20241111,9.3,9.39,9.18,9.26,860600 ARIS,D,20241111,24.39,25.62,24.0861,25.26,1018000 ARL,D,20241111,15,15,14.31,14.75,5500 ARLO,D,20241111,12.05,12.21,11.68,12.14,1206300 ARMK,D,20241111,42.04,42.04,38.46,38.68,4359200 AROC,D,20241111,22.96,23.73,22.84,23.61,1547700 ARR,D,20241111,19.5,19.66,19.34,19.42,1585600 ARR-C,D,20241111,23.13,23.13,22.82,23.06,18600 ARW,D,20241111,120.8,121.1,119.53,120.03,277200 AS,D,20241111,19.87,20.65,19.4221,20.58,2270800 ASA,D,20241111,20.92,20.92,20.35,20.35,131800 ASAI,D,20241111,5.96,6.205,5.945,6.16,492500 ASAN,D,20241111,14.1,14.3756,14.0256,14.28,1384500 ASB,D,20241111,27.35,28.18,27.16,27.64,1436500 ASB-E,D,20241111,23,23.11,22.795,22.8188,900 ASB-F,D,20241111,21.4899,21.4899,21.25,21.38,1600 ASBA,D,20241111,24.91,24.9699,24.82,24.87,15400 ASC,D,20241111,12.1,12.35,11.9183,12.25,1775500 ASG,D,20241111,6.07,6.08,6.02,6.07,182400 ASGI,D,20241111,19.37,19.5,19.36,19.42,142500 ASGN,D,20241111,99.35,100.425,98.61,99.8,266300 ASH,D,20241111,81.75,81.75,78.13,78.75,528400 ASIX,D,20241111,31.13,31.325,30.56,31.07,133700 ASPN,D,20241111,16.78,17.5634,16.62,17.26,2107100 ASR,D,20241111,262.67,264.1098,258.88,263.93,38900 ASX,D,20241111,9.82,9.845,9.6,9.69,8092300 ATC-D,D,20241111,25.29,25.29,25.02,25.1999,9000 ATC-H,D,20241111,25.01,25.05,25,25,10900 ATEN,D,20241111,16.12,16.71,15.98,16.62,1070000 ATGE,D,20241111,92.76,92.85,89.86,90.83,428200 ATH-A,D,20241111,25.39,25.4418,25.085,25.12,23100 ATH-B,D,20241111,23.38,23.38,22.79,22.88,28900 ATH-C,D,20241111,25.38,25.38,25.27,25.32,47400 ATH-D,D,20241111,20.41,20.41,19.84,20.05,30600 ATH-E,D,20241111,27.4,27.5,27.17,27.28,39000 ATHM,D,20241111,28.22,28.32,27.2583,27.76,413000 ATHS,D,20241111,25.85,25.85,25.6,25.73,22100 ATI,D,20241111,58.7,60.08,58.7,59.5,1453800 ATIP,D,20241111,2.77,2.77,2.45,2.5,52100 ATKR,D,20241111,96.55,96.99,93.675,95.73,674600 ATMU,D,20241111,43.77,44.5,42.26,42.37,936400 ATO,D,20241111,144.89,146.92,144.475,146.11,1080200 ATR,D,20241111,176.32,178.03,175.9,176.15,189000 ATS,D,20241111,28.78,29.1499,28.63,28.79,130900 ATUS,D,20241111,2.59,2.75,2.53,2.69,5408200 AU,D,20241111,26,26.12,24.855,25.11,2907000 AUB,D,20241111,42.52,43.45,42.365,43.04,1151700 AUB-A,D,20241111,25.52,25.68,25.45,25.66,159400 AUNA,D,20241111,6.93,7,6.875,6.975,9100 AVA,D,20241111,37.44,38.3,37.44,37.93,602500 AVAL,D,20241111,2.02,2.02,1.99,2.01,43300 AVB,D,20241111,233.75,235.08,232.045,232.21,586500 AVD,D,20241111,5.85,5.96,5.61,5.66,335200 AVK,D,20241111,11.68,11.8,11.67,11.75,262500 AVNS,D,20241111,20.53,21.12,20.52,20.69,327900 AVNT,D,20241111,51.94,52.36,51.675,52.11,357500 AVTR,D,20241111,22.66,22.68,22.18,22.3,12610800 AVY,D,20241111,205.65,206.26,203.72,204.58,367100 AWF,D,20241111,11.05,11.05,10.96,11.01,237800 AWI,D,20241111,155.24,156.38,154.04,155.17,162600 AWK,D,20241111,135.31,136.54,134.5,134.77,926700 AWP,D,20241111,4.3,4.38,4.27,4.31,259200 AWR,D,20241111,86.85,87.162,85.99,86.38,211100 AX,D,20241111,82.41,85.13,82.03,84.03,726000 AXL,D,20241111,6.71,6.79,6.56,6.71,1600200 AXP,D,20241111,290.49,294.18,290.43,292.97,2299500 AXR,D,20241111,31.56,35.61,31.35,34.61,44200 AXS,D,20241111,85,85.67,83.65,83.68,438400 AXS-E,D,20241111,22.97,23.005,22.5,22.65,52600 AXTA,D,20241111,40.26,40.38,39.93,40.19,1468800 AYI,D,20241111,333.2,334.66,329.315,333.45,217600 AZEK,D,20241111,47.54,48.14,47.223,47.91,755800 AZO,D,20241111,3117.96,3182.56,3117.96,3173.4,173100 AZUL,D,20241111,2.61,2.688,2.6,2.67,766700 AZZ,D,20241111,85.75,86.965,84.79,86.44,127900 B,D,20241111,46.74,46.79,46.68,46.69,437200 BA,D,20241111,152,152.5,148.07,148.96,12799000 BA-A,D,20241111,54,54,53,53.36,2671600 BABA,D,20241111,96.16,96.8,95.045,95.42,12556700 BAC,D,20241111,45.6,46.5175,45.58,46.08,43293500 BAC-B,D,20241111,25.28,25.43,25.12,25.16,44600 BAC-E,D,20241111,24.61,24.72,24.405,24.5336,7400 BAC-K,D,20241111,25.14,25.18,24.96,24.99,49000 BAC-L,D,20241111,1252.19,1260,1244.89,1253.01,3400 BAC-M,D,20241111,24.45,24.5093,24.22,24.26,57300 BAC-N,D,20241111,22.91,22.98,22.58,22.71,66200 BAC-O,D,20241111,20.23,20.23,19.88,19.99,50600 BAC-P,D,20241111,19.07,19.09,18.75,18.84,70500 BAC-Q,D,20241111,19.5,19.5499,19.17,19.2019,47900 BAC-S,D,20241111,22.11,22.11,21.6501,21.7998,55500 BAH,D,20241111,183.76,186.59,182.94,183.4,944000 BAK,D,20241111,5.5,5.55,5.44,5.45,642300 BALL,D,20241111,60.35,60.835,60.185,60.31,1084800 BALY,D,20241111,17.87,17.97,17.805,17.81,728700 BAM,D,20241111,57.13,58,56.7,57.8,648200 BAN-F,D,20241111,24.69,24.97,24.6501,24.89,75600 BANC,D,20241111,16.54,16.74,16.33,16.67,3543500 BAP,D,20241111,185,186.97,184.46,185.5,140400 BAR.W,D,20241111,0.085,0.0939,0.085,0.0939,300 BARK,D,20241111,1.45,1.57,1.43,1.55,1155800 BAX,D,20241111,35,35,33.87,34.22,5636700 BB,D,20241111,2.32,2.51,2.31,2.43,11283000 BBA.W,D,20241111,0.2,0.24,0.1825,0.2399,63900 BBAI,D,20241111,1.84,1.97,1.7321,1.96,16049600 BBAR,D,20241111,15.54,15.65,14.6601,15.57,374800 BBD,D,20241111,2.31,2.33,2.3,2.31,22805100 BBDC,D,20241111,9.75,9.83,9.71,9.76,300700 BBDO,D,20241111,2.07,2.08,2.06,2.08,21100 BBN,D,20241111,16.72,16.74,16.58,16.67,231900 BBU,D,20241111,25.08,25.3499,24.0233,25.03,33500 BBUC,D,20241111,27.95,27.95,26.59,26.84,59600 BBVA,D,20241111,9.78,9.81,9.7,9.72,1719900 BBW,D,20241111,37.38,39.75,37.36,39.01,327500 BBWI,D,20241111,30.46,31.82,30.16,31.51,13807300 BBY,D,20241111,89.16,90.06,88.19,89.29,2609200 BC,D,20241111,84.58,85.225,83,83.31,472600 BC-A,D,20241111,24.65,24.905,24.62,24.65,7800 BC-B,D,20241111,25.05,25.0519,24.8361,24.8361,3300 BC-C,D,20241111,24.72,24.8834,24.61,24.65,7100 BCAT,D,20241111,16.4,16.495,16.34,16.34,410300 BCC,D,20241111,144.01,145.19,142.29,143.14,192600 BCE,D,20241111,28.4,28.56,27.77,27.85,3105200 BCH,D,20241111,23.18,23.18,23,23.1,219900 BCO,D,20241111,100.14,102.34,99.78,100.14,377900 BCS,D,20241111,13.41,13.57,13.39,13.48,8741300 BCSF,D,20241111,17.1,17.15,16.88,16.96,257900 BCX,D,20241111,9.52,9.6,9.415,9.45,137800 BDC,D,20241111,128.42,128.59,124.96,126.61,229300 BDJ,D,20241111,8.88,8.94,8.86,8.91,434500 BDN,D,20241111,5.45,5.56,5.36,5.37,1405400 BDX,D,20241111,232.39,236,231.96,234.61,1439600 BE,D,20241111,13.6,13.88,12.96,13.62,9914300 BEDU,D,20241111,1.96,2,1.88,1.9,4200 BEKE,D,20241111,21.22,21.68,20.88,21.22,8088200 BEN,D,20241111,21.32,21.69,21.15,21.57,2353000 BEP,D,20241111,26.25,26.785,25.84,25.9,304900 BEP-A,D,20241111,21.29,21.29,20.4701,20.52,4300 BEPC,D,20241111,31.25,31.73,30.48,30.59,678600 BEPH,D,20241111,17.9,17.9,17.365,17.47,5700 BEPI,D,20241111,18.75,18.75,18.12,18.13,5700 BEPJ,D,20241111,26.4,26.4,26.05,26.32,10700 BERY,D,20241111,67.57,68.56,67.38,68.28,597800 BEST,D,20241111,2.68,2.7159,2.68,2.7,4000 BF.A,D,20241111,39.91,40.53,39.91,40.07,111600 BF.B,D,20241111,40.77,41.47,40.77,40.98,3349500 BFAC,D,20241111,11.13,11.13,11.13,11.13,1100 BFAM,D,20241111,116.37,116.72,113,113.82,728100 BFH,D,20241111,60.41,61.67,59.34,59.57,954600 BFK,D,20241111,10.38,10.3949,10.26,10.28,65300 BFL.W,D,20241111,0.081,0.1125,0.081,0.11,48900 BFLY,D,20241111,2.63,2.9153,2.605,2.73,3638600 BFS,D,20241111,41.84,42.3899,41.43,41.48,45700 BFS-D,D,20241111,22.86,22.9,22.41,22.9,3300 BFS-E,D,20241111,22.39,22.9099,22.2,22.2,3200 BFZ,D,20241111,11.79,11.88,11.73,11.84,144500 BG,D,20241111,87.43,89.13,87.2541,87.75,2658800 BGB,D,20241111,12.39,12.48,12.39,12.42,184400 BGH,D,20241111,16.14,16.15,15.835,15.93,109600 BGR,D,20241111,13.5,13.63,13.48,13.58,83500 BGS,D,20241111,6.99,7.01,6.53,6.75,3358900 BGSF,D,20241111,7.15,7.19,7.02,7.05,23000 BGT,D,20241111,13.2,13.22,13.01,13.06,197700 BGX,D,20241111,12.9,12.99,12.84,12.88,43200 BGY,D,20241111,5.56,5.73,5.54,5.68,733700 BH,D,20241111,179.47,179.9051,170.9999,174.53,2600 BH.A,D,20241111,880,880,880,880,100 BHC,D,20241111,9.38,9.49,9.31,9.35,1749800 BHE,D,20241111,52.57,52.57,51.16,51.27,171000 BHK,D,20241111,11.5,11.57,11.46,11.46,98600 BHLB,D,20241111,30.5,31.765,30.49,31.51,380400 BHP,D,20241111,53.56,54.215,53.435,53.53,4093900 BHR,D,20241111,3.3,3.48,3.3,3.44,275000 BHR-B,D,20241111,15.2,15.2432,14.95,14.95,400 BHR-D,D,20241111,21.05,21.05,20.74,20.85,1100 BHV,D,20241111,11.22,11.2255,11.2,11.2,400 BHVN,D,20241111,54.53,54.53,52.3,52.43,612200 BIGZ,D,20241111,7.79,7.88,7.785,7.84,622700 BILL,D,20241111,77.98,86.04,76.65,85.89,4116900 BIO,D,20241111,370.17,371.84,363.05,365.95,173300 BIP,D,20241111,34.25,35.2052,34.25,34.82,462300 BIP-A,D,20241111,20.52,20.7431,20.36,20.36,6700 BIP-B,D,20241111,19.9,20.2,19.9,19.92,13200 BIPC,D,20241111,42.97,43.87,42.97,43.59,448500 BIPH,D,20241111,20.28,20.28,20,20.07,6300 BIPI,D,20241111,19.8,19.8,19.28,19.555,6200 BIPJ,D,20241111,25.68,25.88,25.67,25.88,16500 BIRK,D,20241111,46.99,47.5,46.05,46.71,1135000 BIT,D,20241111,14.88,14.9,14.8541,14.87,165700 BJ,D,20241111,90.52,90.7,89.47,89.62,903100 BK,D,20241111,77.99,79.13,77.815,78.68,3201600 BKD,D,20241111,5.6,5.8,5.385,5.73,2797700 BKE,D,20241111,45.71,46.105,44.965,45.14,312100 BKH,D,20241111,61,62.48,60.72,62.38,555900 BKK.W,D,20241111,0.1048,0.1349,0.1,0.124,57800 BKKT,D,20241111,10.65,12.99,10.51,12.45,711100 BKN,D,20241111,12.36,12.4989,12.3,12.39,47900 BKS.W,D,20241111,0.045,0.06,0.0382,0.0386,257500 BKSY,D,20241111,8.31,8.34,7.3,7.58,1405200 BKT,D,20241111,11.99,12,11.9501,11.98,27400 BKU,D,20241111,39.75,41.32,39.7,40.56,822900 BKV,D,20241111,19.68,21.07,19.48,20.63,528300 BLCO,D,20241111,19.99,20.7116,19.94,20.45,456000 BLD,D,20241111,373.83,376.93,368.57,370.41,248800 BLDR,D,20241111,180.22,183.71,178.1,183.59,1518300 BLE,D,20241111,10.89,10.98,10.8694,10.91,96600 BLK,D,20241111,1048.83,1068.34,1047.5,1053.84,681400 BLND,D,20241111,4.78,4.84,4.54,4.75,3140800 BLW,D,20241111,14.47,14.5107,14.3409,14.41,80300 BLX,D,20241111,34,34.52,33.7,34.41,154300 BMA,D,20241111,79.91,79.91,76.42,79.12,163400 BME,D,20241111,41.23,41.3551,40.803,41.29,67600 BMEZ,D,20241111,15.96,16.0915,15.94,16.03,241300 BMI,D,20241111,225.38,227.42,224.3504,226.87,114200 BML-G,D,20241111,23.19,23.2843,23.013,23.2,4600 BML-H,D,20241111,23.28,23.3599,23.13,23.19,21700 BML-J,D,20241111,24.25,24.25,24.144,24.16,8000 BML-L,D,20241111,24.51,24.75,24.35,24.38,9800 BMN,D,20241111,25.27,25.36,25.05,25.11,16300 BMO,D,20241111,92.95,94.22,92.95,94.09,662000 BMY,D,20241111,60.72,61.08,59.53,59.82,27898300 BN,D,20241111,57.53,59.23,57.53,58.77,1559600 BNED,D,20241111,12.63,13.2,11.1,11.17,498800 BNH,D,20241111,19.12,19.19,19.03,19.03,24300 BNJ,D,20241111,17.61,17.72,17.37,17.39,12200 BNL,D,20241111,17.72,17.82,17.61,17.62,782500 BNS,D,20241111,53.76,54.4302,53.76,54.06,1074400 BNT,D,20241111,57.99,59.2,57.93,58.95,8900 BNY,D,20241111,10.73,10.73,10.705,10.71,61100 BOC,D,20241111,15.88,16.175,15.85,16.13,98800 BODI,D,20241111,6.46,6.7,6.19,6.66,21200 BOE,D,20241111,11.24,11.39,11.24,11.36,223300 BOH,D,20241111,78.99,81.45,78.37,80.02,411300 BOH-A,D,20241111,17.79,17.79,17.3022,17.52,7600 BOH-B,D,20241111,26.87,26.9405,26.7,26.94,24300 BOND,D,20241111,91.79,91.89,91.56,91.7,257300 BOOT,D,20241111,136.9,137.74,133.96,136.41,1042900 BORR,D,20241111,4.01,4.14,3.9827,4.12,3611100 BOW,D,20241111,33.53,34.09,33.12,33.24,319300 BOWL,D,20241111,11.6,12.12,11.45,12.1,942200 BOX,D,20241111,33.94,34.63,33.77,34.48,2024300 BP,D,20241111,28.93,29.015,28.735,28.92,9526500 BPT,D,20241111,1.32,1.39,1.28,1.34,256800 BR,D,20241111,226,228.06,225.15,226.21,536400 BRBR,D,20241111,70.98,71.52,70.55,71.32,655500 BRC,D,20241111,77,77.68,76.81,76.81,283200 BRCC,D,20241111,3.09,3.09,2.905,2.98,906800 BRDG,D,20241111,10.19,10.42,10.05,10.16,221900 BRFS,D,20241111,4.18,4.23,4.16,4.21,1770100 BRK.A,D,20241111,699170,705634.1,696759,700224,2900 BRK.B,D,20241111,466.01,470.51,464,467.36,4119100 BRO,D,20241111,112.95,113.47,111.675,111.85,1132200 BROS,D,20241111,47.97,48.95,46.51,48.44,5930400 BRSP,D,20241111,6.38,6.39,6.28,6.34,424900 BRT,D,20241111,18.9,18.95,18.5873,18.69,69400 BRW,D,20241111,7.45,7.532,7.45,7.53,177600 BRX,D,20241111,28.82,29.175,28.65,28.97,1567200 BSAC,D,20241111,19.44,19.53,19.19,19.44,169500 BSBR,D,20241111,4.66,4.66,4.58,4.6,493700 BSIG,D,20241111,29.82,30.14,26.77,30.12,346200 BSL,D,20241111,14.42,14.43,14.35,14.41,57400 BSM,D,20241111,14.95,15,14.73,14.97,816400 BST,D,20241111,37.88,37.88,37.04,37.25,127500 BSTZ,D,20241111,21.31,21.45,21.2848,21.36,140700 BSX,D,20241111,88.65,88.9,88.21,88.48,4067300 BTA,D,20241111,10.71,10.73,10.39,10.65,18400 BTCM,D,20241111,3.15,3.28,3.02,3.26,519300 BTE,D,20241111,2.95,2.97,2.88,2.92,9059400 BTI,D,20241111,35.2,35.44,35.09,35.15,2351400 BTO,D,20241111,37.2,38.427,37.17,37.85,51300 BTT,D,20241111,21.23,21.2599,21.12,21.2,288000 BTU,D,20241111,28.62,28.62,27.76,28.23,1839100 BTZ,D,20241111,11.1,11.11,10.955,11.08,261800 BUD,D,20241111,57.04,57.23,56.92,57.07,3992100 BUI,D,20241111,23.62,23.6705,23.45,23.54,47100 BUR,D,20241111,13.69,13.862,13.56,13.74,652500 BURL,D,20241111,265.51,266.37,257.02,258.14,959200 BUXX,D,20241111,20.28,20.33,20.28,20.32,208800 BV,D,20241111,18.83,18.89,18.43,18.73,463400 BVN,D,20241111,11.79,11.86,11.61,11.79,1299200 BW,D,20241111,2.63,2.745,2.55,2.63,1388300 BW-A,D,20241111,14.65,14.8999,14.5,14.67,21600 BWA,D,20241111,34.38,34.85,34.16,34.66,1601700 BWG,D,20241111,8.76,8.76,8.6,8.62,74200 BWLP,D,20241111,12.7,12.75,12.58,12.7,302000 BWMX,D,20241111,12.61,12.79,12.5378,12.73,40500 BWNB,D,20241111,22.4,22.44,22.1701,22.44,6600 BWSN,D,20241111,24.05,24.09,23.75,24.07,5300 BWXT,D,20241111,126.19,127.73,125.6,126.51,820300 BX,D,20241111,179.5,183.96,179.03,183.16,2998300 BXC,D,20241111,123.55,125.83,123.55,125.3,40400 BXMT,D,20241111,19.14,19.2836,18.98,18.98,1310900 BXMX,D,20241111,13.97,13.99,13.883,13.93,147000 BXP,D,20241111,83.32,83.48,81.555,81.96,962500 BXSL,D,20241111,31.4,31.55,31.07,31.15,1022900 BY,D,20241111,31.43,32.4,31.43,32.06,160600 BYD,D,20241111,74.5,74.78,73.86,74.14,756400 BYM,D,20241111,11.57,11.65,11.51,11.57,121200 BYON,D,20241111,6.49,6.65,6.18,6.5,4052300 BZH,D,20241111,33.9,34.14,33.5901,33.65,191900 C,D,20241111,69.5,70.2,69.2,69.8,19173100 C-N,D,20241111,30.57,30.61,30.35,30.38,96000 CAAP,D,20241111,18.95,19.2339,18.73,18.85,135400 CABO,D,20241111,408,409,396.53,403.56,121400 CACI,D,20241111,573,581.06,571.06,572.44,123600 CAD-A,D,20241111,21.9,21.9,21.45,21.46,4400 CADE,D,20241111,38.67,39.79,38.54,39.18,1613200 CAE,D,20241111,19.04,19.46,19.04,19.25,525800 CAF,D,20241111,13.02,13.325,13.02,13.25,19600 CAG,D,20241111,28.48,28.51,27.71,27.74,6425300 CAH,D,20241111,121.39,123.18,120.73,121.64,2137300 CAL,D,20241111,30.05,31.32,30.0201,31.29,468000 CALX,D,20241111,33.67,34.13,33.15,33.27,707900 CANG,D,20241111,3.99,4.2,3.76,4.16,1197800 CAPL,D,20241111,19.5,19.83,19.5,19.57,53300 CARR,D,20241111,76.69,77.09,76.03,76.29,3256600 CARS,D,20241111,18.63,19.42,18.61,19.39,565900 CAT,D,20241111,397.91,402.08,395.0101,396.54,1859100 CATO,D,20241111,6.15,6.36,6.06,6.07,65300 CAVA,D,20241111,151.16,151.56,146.81,147.8,2922200 CB,D,20241111,282.56,285.3,280.42,280.7,1024800 CBL,D,20241111,27.63,28.06,27.5401,27.76,129000 CBNA,D,20241111,24.22,24.8901,23.6,24.78,50000 CBRE,D,20241111,136.73,137.93,135.4086,135.8,2074600 CBT,D,20241111,114.58,117.25,114.4,116.5,654000 CBU,D,20241111,70.59,72.295,70.4,70.99,260700 CBZ,D,20241111,78.69,79.37,78.06,78.36,214600 CC,D,20241111,19.89,19.99,19.62,19.81,1117600 CCI,D,20241111,104.6,106.1171,103.91,104.1,1576700 CCIA,D,20241111,25.92,26.0899,25.9,26,16600 CCIF,D,20241111,8.24,8.31,8.21,8.3,256500 CCJ,D,20241111,52.75,52.75,50.91,52.08,3139500 CCK,D,20241111,93.49,94.66,93.15,94.07,612100 CCL,D,20241111,24.5,24.725,24.01,24.6,20466800 CCM,D,20241111,5.5,5.5,5.13,5.13,900 CCO,D,20241111,1.6,1.63,1.57,1.62,798700 CCRD,D,20241111,17.01,17.82,17.01,17.74,68300 CCS,D,20241111,91.45,91.45,89.16,89.74,245500 CCU,D,20241111,11.01,11.01,10.83,10.88,87100 CCZ,D,20241111,63,63,60.4001,61.41,13000 CDE,D,20241111,6.2,6.44,6.09,6.4,13755500 CDLR,D,20241111,25.33,25.34,24.91,25.07,45900 CDP,D,20241111,32.2,32.815,32.13,32.43,750400 CDR-B,D,20241111,16.05,16.05,16.05,16.05,400 CDR-C,D,20241111,13.93,14.15,13.7904,13.8238,7300 CDRE,D,20241111,36.01,36.01,34.79,34.83,193300 CE,D,20241111,83.8,84.37,78.44,78.61,4732300 CEE,D,20241111,12.94,13.17,12.7,13.05,160500 CEIX,D,20241111,128.63,130.47,127,129.74,456100 CEPU,D,20241111,11.6,11.79,11.0907,11.61,328600 CF,D,20241111,83.58,85.09,83.45,85.08,1829300 CFG,D,20241111,46.35,47.21,46.255,46.48,4430400 CFG-E,D,20241111,21.82,21.925,21.37,21.57,26400 CFG-H,D,20241111,27.6,27.6,27.31,27.39,22300 CFR,D,20241111,141.83,144.89,141.195,143.02,445400 CFR-B,D,20241111,20.41,20.4178,20.01,20.25,4100 CGA,D,20241111,1.88,2.15,1.88,2.03,50100 CGAU,D,20241111,6.24,6.34,6.1,6.21,1254600 CGV,D,20241111,13.1,13.1,13.03,13.0324,25700 CHCT,D,20241111,18.91,19.4,18.8581,19.35,291600 CHD,D,20241111,106.57,107.89,106.29,107.71,1575800 CHE,D,20241111,561.7,569.53,560.87,562.05,85600 CHGG,D,20241111,1.75,1.88,1.7401,1.86,3618000 CHH,D,20241111,146.36,146.52,144.17,145.01,487800 CHM-A,D,20241111,24.0664,24.36,23.95,24.2454,6500 CHM-B,D,20241111,25.05,25.08,24.9,25.02,5500 CHMI,D,20241111,3.25,3.3,3.22,3.23,186000 CHN,D,20241111,12.48,12.76,12.43,12.64,30800 CHPT,D,20241111,1.14,1.22,1.1,1.21,15285100 CHT,D,20241111,37.66,38,37.445,37.95,98900 CHWY,D,20241111,31.56,33.66,31.285,33.52,8222700 CI,D,20241111,342.52,347.6224,339.72,343.06,2585800 CIA,D,20241111,4.57,4.67,4.39,4.47,140100 CIB,D,20241111,32.19,32.375,32.06,32.32,108800 CICB,D,20241111,25.4,25.44,25.32,25.4,6100 CIEN,D,20241111,72.51,73.47,71.39,72.05,1496600 CIF,D,20241111,1.78,1.78,1.76,1.76,33800 CIG,D,20241111,1.94,1.97,1.92,1.97,832900 CIG.C,D,20241111,2.49,2.49,2.43,2.49,2400 CII,D,20241111,20.03,20.13,19.93,20.01,152200 CIM,D,20241111,15.25,15.42,15.18,15.31,438000 CIM-A,D,20241111,23.89,24.17,23.75,23.8901,16400 CIM-B,D,20241111,25.5,25.5599,25.345,25.44,37100 CIM-C,D,20241111,23.76,24.13,23.47,23.95,25000 CIM-D,D,20241111,25.08,25.15,25.07,25.1,44400 CIMN,D,20241111,25.28,25.3,25.2,25.23,9500 CIMO,D,20241111,25.47,25.59,25.44,25.47,5000 CINT,D,20241111,6.88,7.04,6.85,6.94,42600 CIO,D,20241111,5.43,5.43,5.175,5.24,258900 CIO-A,D,20241111,17.3,17.3,17.15,17.26,30200 CION,D,20241111,11.54,11.63,11.51,11.54,243500 CIVI,D,20241111,53.26,53.84,51.77,52.2,1973300 CL,D,20241111,92.43,93.17,91.91,91.96,3539300 CLB,D,20241111,20.64,21.65,20.5665,21.21,387400 CLBR,D,20241111,10.32,10.32,10.31,10.32,15300 CLCO,D,20241111,10.35,10.5,10.32,10.47,234300 CLD-A,D,20241111,23.25,23.7813,22.7001,23.02,3600 CLDT,D,20241111,9.1,9.27,9.075,9.23,342100 CLF,D,20241111,12.87,12.98,12.51,12.52,14459000 CLH,D,20241111,264.13,265.72,261.45,263.1,197600 CLPR,D,20241111,6.2,6.2,6.03,6.04,106800 CLS,D,20241111,87.17,87.99,83.3,84.63,2552500 CLVT,D,20241111,4.57,4.66,4.43,4.59,8401500 CLW,D,20241111,27.48,27.98,26.83,27.01,387600 CLX,D,20241111,165,167.5786,164.74,165.05,1297600 CM,D,20241111,64.77,65.09,64.17,64.51,783600 CMA,D,20241111,70,71.2699,69.775,70.78,1649400 CMBT,D,20241111,12.8,13.0799,12.65,12.82,119400 CMC,D,20241111,62.74,63.405,61.95,62.65,1135500 CMCM,D,20241111,4.5,4.59,4.3465,4.56,15700 CMG,D,20241111,58.98,59.3799,58.31,59.27,12985600 CMI,D,20241111,360.18,360.18,357,358.43,529200 CMP,D,20241111,12.98,13.1,12.66,12.98,385600 CMR-B,D,20241111,25.63,25.63,25.63,25.63,100 CMR-C,D,20241111,26.32,26.32,26.18,26.28,1000 CMR-D,D,20241111,26.6,26.6,26.47,26.51,1700 CMRE,D,20241111,14.35,14.36,14.08,14.1,262600 CMS,D,20241111,67.25,68.83,67.2,68.6,1981600 CMS-B,D,20241111,82.24,82.87,80.67,82.87,600 CMS-C,D,20241111,19.87,19.87,19.47,19.55,11000 CMSA,D,20241111,24.68,24.9799,24.6,24.66,16400 CMSC,D,20241111,24.85,24.85,24.71,24.72,18000 CMSD,D,20241111,25.15,25.15,24.845,24.96,28200 CMTG,D,20241111,7.64,7.72,7.51,7.61,423700 CMU,D,20241111,3.58,3.58,3.5691,3.57,53500 CNA,D,20241111,49.63,49.83,48.31,48.4,345900 CNC,D,20241111,61.42,62.24,60.73,60.75,5376900 CNF,D,20241111,1.25,1.34,1.11,1.14,72800 CNH,D,20241111,10.58,10.84,10.57,10.72,7788700 CNI,D,20241111,111.5,112.86,111.38,111.64,955400 CNK,D,20241111,31.7,32.48,31.4642,32.38,2166900 CNM,D,20241111,44,44.17,42.48,42.73,4071200 CNMD,D,20241111,73.99,76,73.7533,74.86,349800 CNNE,D,20241111,21.18,21.28,21.01,21.26,309000 CNO,D,20241111,39.39,40.21,39.34,39.99,619900 CNO-A,D,20241111,21.2,21.23,21.2,21.2,300 CNP,D,20241111,30.13,30.59,29.905,30.06,4981400 CNQ,D,20241111,34.2,34.495,33.68,34.22,3748000 CNS,D,20241111,105.39,106.285,104.46,105.01,130100 CNX,D,20241111,38.6,39.97,38.2,39.87,2170500 COD-A,D,20241111,23.83,23.87,23.69,23.69,6300 COD-B,D,20241111,24.1,24.1299,24.01,24.01,29200 COD-C,D,20241111,24.27,24.31,24.19,24.2,76900 CODI,D,20241111,22.85,23.22,22.85,23.08,294000 COF,D,20241111,188.85,191.99,186.37,190.21,5172100 COF-I,D,20241111,21.29,21.3,21,21.05,118900 COF-J,D,20241111,20.25,20.25,19.88,20.05,78600 COF-K,D,20241111,20.36,20.36,20.15,20.16,5200 COF-L,D,20241111,19.58,19.58,19.16,19.17,28100 COF-N,D,20241111,18.7,18.7,18.25,18.34,19700 COHR,D,20241111,110.05,110.41,102.51,104.67,3226700 COLD,D,20241111,22.62,23.05,22.59,22.82,2074900 COMP,D,20241111,6.75,6.93,6.59,6.8,4159400 CON,D,20241111,19.73,19.89,19.35,19.67,289500 COOK,D,20241111,3.16,3.16,3.03,3.11,261400 COP,D,20241111,111.52,112.75,110.95,112.05,3820400 COR,D,20241111,249,251.52,248.41,249.09,1246200 COTY,D,20241111,7.16,7.47,7.16,7.36,5740200 COUR,D,20241111,7.53,7.64,7.44,7.46,3941300 CP,D,20241111,78.11,78.5,77.29,77.4,2379800 CPA,D,20241111,98.25,100.23,97.62,99.18,150500 CPAC,D,20241111,6.11,6.35,6.11,6.335,38600 CPAI,D,20241111,35.96,36.12,35.96,36.0015,1400 CPAY,D,20241111,372.1,375.23,366.08,373.15,785000 CPF,D,20241111,31.14,32.065,30.85,31.86,281100 CPK,D,20241111,125.63,127.4,124.435,126.44,78400 CPNG,D,20241111,23.68,24.25,23.615,24.1,12288500 CPRI,D,20241111,20.6,20.76,19.92,19.94,3604300 CPS,D,20241111,16.43,16.94,16.3,16.73,166900 CPT,D,20241111,121.51,123.14,121.51,121.95,756300 CQP,D,20241111,50.8,50.85,49.8,50.38,77900 CR,D,20241111,178.32,180.8708,175.725,178.73,166500 CRBG,D,20241111,31.2,31.27,30.885,30.97,10497400 CRC,D,20241111,57.78,59.425,57.09,59.24,890200 CRD.A,D,20241111,11.95,12.03,11.72,11.88,53600 CRD.B,D,20241111,11.6601,11.78,11.6601,11.72,1000 CRGY,D,20241111,13.65,14.09,13.54,14.03,2505500 CRH,D,20241111,101.4,102.51,101.345,102.28,4916000 CRI,D,20241111,50.61,52.909,50.61,52.68,1434900 CRK,D,20241111,13.51,14.28,13.395,14.24,2809800 CRL,D,20241111,217.67,222.1,217,220.69,774700 CRM,D,20241111,325.25,344.88,325.25,341.73,13954200 CRS,D,20241111,179.25,182.52,178.29,178.81,456600 CRT,D,20241111,9.92,10.0993,9.83,10.05,18500 CSAN,D,20241111,7.92,8.1,7.89,8.07,677800 CSL,D,20241111,455.26,458.82,452.6701,455.2,260900 CSR,D,20241111,74.59,75.5115,74.35,75.02,94400 CSTM,D,20241111,11.99,12.07,11.77,11.95,1021400 CSV,D,20241111,39.8,40.468,39.58,39.94,102600 CTA-B,D,20241111,74.2601,76.07,74.2601,76.07,600 CTBB,D,20241111,18.41,18.69,17.9,18.21,52500 CTDD,D,20241111,18.67,18.98,18.21,18.55,36900 CTLT,D,20241111,59.6,59.96,59.35,59.46,1019100 CTO,D,20241111,20.68,20.87,20.61,20.65,320800 CTO-A,D,20241111,24.47,24.47,24.32,24.34,1700 CTOS,D,20241111,5.12,5.16,4.995,5.14,449200 CTRA,D,20241111,24.91,25.54,24.64,25.41,6633700 CTRE,D,20241111,30.81,31.06,30.58,30.77,1405900 CTRI,D,20241111,20.53,21.59,20.315,21.36,229900 CTS,D,20241111,58.41,58.41,57.37,57.87,142800 CTV,D,20241111,2,2,1.9,1.93,433900 CTVA,D,20241111,58.83,59.26,58.31,58.52,2735500 CUB-E,D,20241111,25.87,26.14,25.87,26,2900 CUB-F,D,20241111,25.54,25.57,25.51,25.5101,2600 CUBB,D,20241111,21.3,21.3,21.3,21.3,500 CUBE,D,20241111,48.74,49.02,48.4452,48.55,1634300 CUBI,D,20241111,54.72,57,53.925,56.55,791500 CUK,D,20241111,22.1,22.295,21.69,22.23,1886600 CULP,D,20241111,5.33,5.4024,5.17,5.25,14000 CURB,D,20241111,24.64,24.92,24.46,24.59,392700 CURV,D,20241111,4.02,4.41,3.79,4.07,660800 CUZ,D,20241111,31.98,32.44,31.865,31.91,2330500 CVE,D,20241111,16.09,16.27,15.97,16.03,7723400 CVE.W,D,20241111,11.41,11.72,11.41,11.45,2000 CVEO,D,20241111,26,26.34,25.6551,25.97,57700 CVI,D,20241111,18.47,19.16,18.17,18.9,1653100 CVLG,D,20241111,58.62,60.23,58.62,60.21,107900 CVNA,D,20241111,248,254.84,246.85,250.06,2455800 CVS,D,20241111,55.58,56.43,55.16,55.81,11570600 CVX,D,20241111,157.14,157.94,155.9,156.5,7771600 CW,D,20241111,390.67,393.4,388.665,389.49,156600 CWAN,D,20241111,32.13,32.64,30.94,31.02,3932600 CWE.A,D,20241111,26.18,26.47,26.09,26.22,194900 CWEN,D,20241111,27.81,28.18,27.6001,27.96,1378700 CWH,D,20241111,24.01,24.59,23.83,24.48,1454300 CWK,D,20241111,15.13,15.245,14.845,15.08,1275600 CWT,D,20241111,52.39,52.6,51.85,51.86,234400 CX,D,20241111,5.85,5.921,5.62,5.65,9058200 CXE,D,20241111,3.84,3.86,3.83,3.84,46900 CXH,D,20241111,8.14,8.14,8.06,8.13,4900 CXM,D,20241111,7.71,8.32,7.7,8.29,3095400 CXT,D,20241111,56.69,57.1399,56.03,56.36,300000 CXW,D,20241111,24.75,24.8385,23.8,23.94,3264400 CYD,D,20241111,10.26,10.368,9.89,9.9,27300 CYH,D,20241111,4.61,4.64,4.465,4.51,2340500 D,D,20241111,57.81,58.67,57.65,58.15,2883900 DAC,D,20241111,81.6,82.21,80.8,81.11,139500 DAL,D,20241111,61.08,63.835,60.83,63.56,8087400 DAN,D,20241111,8.6,8.786,8.45,8.56,1487700 DAO,D,20241111,5.33,5.45,5.22,5.37,80800 DAR,D,20241111,41.11,43.32,40.995,42.7,2572000 DAVA,D,20241111,26.53,28.59,26.37,28.5,1068100 DAY,D,20241111,81.32,81.325,78.88,79.66,1907400 DB,D,20241111,16.97,17.2101,16.97,17.19,1791100 DBD,D,20241111,41.05,41.05,38.91,40.32,324000 DBI,D,20241111,5,5.18,4.895,5.18,1470400 DBL,D,20241111,15.64,15.64,15.54,15.58,71300 DBR-H,D,20241111,24.98,24.9915,24.98,24.99,4300 DBR-I,D,20241111,24.77,25.08,24.6435,24.87,10200 DBR-J,D,20241111,24.95,25,24.76,24.78,15500 DBRG,D,20241111,12.31,12.55,12.145,12.53,2931500 DCF,D,20241111,9.24,9.24,9.202,9.202,4300 DCI,D,20241111,77.98,78.7105,77.94,78.05,423600 DCO,D,20241111,69.3,70.045,68.28,69.18,385400 DD,D,20241111,84.43,84.47,83.34,83.63,1813100 DDD,D,20241111,3.4,3.66,3.35,3.62,1951600 DDL,D,20241111,4.2,4.2,3.91,4.09,1311400 DDS,D,20241111,405.84,409.92,386.98,388.07,134100 DDT,D,20241111,26.0231,26.035,25.9,25.9064,5800 DE,D,20241111,397.18,402.88,393.17,402.65,1143400 DEA,D,20241111,13.64,13.67,13.415,13.47,1333200 DEC,D,20241111,12.67,12.87,12.58,12.86,211200 DECK,D,20241111,178,179,175.24,177.08,1809500 DEI,D,20241111,19.35,19.59,19.01,19.03,1051600 DELL,D,20241111,138.47,140.745,135,138.51,7210900 DEO,D,20241111,121.03,121.465,120.35,120.59,842700 DESP,D,20241111,15.22,15.28,14.496,15.14,738100 DFH,D,20241111,32.53,32.53,30.74,31.16,456400 DFIN,D,20241111,61.82,65.36,61.82,65.07,197700 DFP,D,20241111,20.9,20.925,20.6381,20.73,49900 DFS,D,20241111,179.73,183.6,176.95,181.39,2300400 DG,D,20241111,77,77.5999,76.07,76.29,4613600 DGX,D,20241111,160.49,162.475,159.78,160.17,776800 DHF,D,20241111,2.62,2.635,2.59,2.59,284200 DHI,D,20241111,169.5,170.5,166.67,167.46,1767500 DHR,D,20241111,245,246.1499,241.43,243.25,3475300 DHT,D,20241111,10.44,10.44,10.26,10.31,1146500 DHX,D,20241111,1.88,1.89,1.81,1.83,65500 DIAX,D,20241111,15.31,15.4024,15.3,15.34,47700 DIN,D,20241111,34.97,35.1,33.26,33.63,492600 DINO,D,20241111,41.77,42.53,41.41,42.43,1514200 DIS,D,20241111,99,100.9,99,100.86,9137800 DIVY,D,20241111,26.85,26.9095,26.85,26.9095,200 DK,D,20241111,18.1,18.62,17.82,18.55,1966400 DKL,D,20241111,38.01,38.42,37.87,38.08,322700 DKS,D,20241111,205.19,205.41,197.55,198.48,683800 DLB,D,20241111,75.49,75.84,75.07,75.47,232700 DLN-A,D,20241111,25.53,25.7,25.436,25.7,6300 DLN-B,D,20241111,26.52,26.6,26.5102,26.6,1900 DLNG,D,20241111,3.99,4.12,3.9436,4.09,120700 DLR,D,20241111,182.2,184.29,181.76,182.85,2015800 DLR-J,D,20241111,23.7286,23.89,23.625,23.655,9600 DLR-K,D,20241111,25.29,25.29,25.045,25.15,12800 DLR-L,D,20241111,23.46,23.6951,23.39,23.43,17500 DLX,D,20241111,23.6,24.37,23.39,24.16,385300 DLY,D,20241111,16.45,16.54,16.44,16.5,175100 DM,D,20241111,4.54,4.546,4.42,4.42,154300 DMA,D,20241111,8.94,9,8.938,8.96,14700 DMB,D,20241111,10.77,10.8054,10.77,10.77,36300 DMO,D,20241111,12.28,12.32,12.18,12.18,72100 DNA,D,20241111,8.67,8.99,8.415,8.76,1193500 DNB,D,20241111,12.35,12.685,12.28,12.65,2701100 DNMR,D,20241111,0.29,0.295,0.25,0.2542,2171400 DNOW,D,20241111,14.39,14.9,14.33,14.84,912400 DNP,D,20241111,9.36,9.53,9.36,9.43,458400 DOC,D,20241111,22.76,22.83,22.3,22.35,4101700 DOCN,D,20241111,38.78,39.64,37.39,39.39,1179600 DOCS,D,20241111,59.03,61.75,58.8,61.25,5378000 DOLE,D,20241111,16.76,16.93,16.74,16.8,353000 DOUG,D,20241111,1.95,2.015,1.92,1.94,535300 DOV,D,20241111,202.42,204.93,202.42,204.58,526200 DOW,D,20241111,46.4,46.98,46.17,46.27,6734700 DPG,D,20241111,11.69,11.89,11.69,11.89,99200 DPZ,D,20241111,461.9,462.75,446.5,446.87,653400 DQ,D,20241111,22,22.31,21.055,21.61,595000 DRD,D,20241111,10.41,10.46,9.7,9.74,492300 DRH,D,20241111,9.3,9.435,9.22,9.25,1580900 DRH-A,D,20241111,25.8388,25.8388,25.61,25.61,1300 DRI,D,20241111,169.47,171.66,168.69,169.25,1327300 DRLL,D,20241111,29.58,29.85,29.44,29.7416,82100 DSL,D,20241111,12.93,12.93,12.77,12.85,611000 DSM,D,20241111,6.08,6.11,6.06,6.07,62100 DSMC,D,20241111,37.6152,37.8,37.6152,37.7312,5400 DSTX,D,20241111,24.18,24.219,24.18,24.219,1000 DSU,D,20241111,11,11.015,10.9,10.92,269900 DSX,D,20241111,2.23,2.24,2.21,2.21,322300 DSX-B,D,20241111,25.85,26.5254,25.85,26.5254,1300 DSX.W,D,20241111,0.2,0.21,0.195,0.195,18800 DT,D,20241111,53.51,53.86,53.03,53.48,3410800 DTB,D,20241111,20.37,20.37,20.02,20.21,26800 DTC,D,20241111,1.34,1.355,1.25,1.29,289500 DTE,D,20241111,117.79,119.92,117.77,119.73,1320900 DTF,D,20241111,11.395,11.395,11.35,11.35,5200 DTG,D,20241111,20.59,20.59,20.16,20.22,27600 DTM,D,20241111,98.48,100.97,98.28,99.82,698000 DTW,D,20241111,24.07,24.26,23.94,24,10300 DUK,D,20241111,112.64,114.16,112.39,112.46,3243600 DUK-A,D,20241111,25.36,25.4056,25.21,25.3,34000 DUKB,D,20241111,25.25,25.25,24.98,25.01,10700 DV,D,20241111,19.49,20.245,19.33,20.14,2852100 DVA,D,20241111,150.51,155.6,150.51,154.48,681800 DVN,D,20241111,38.71,39.1,38.36,38.96,8426600 DX,D,20241111,12.69,12.749,12.43,12.52,3124200 DX-C,D,20241111,25.17,25.2499,25.17,25.21,4000 DXC,D,20241111,22.37,23.045,22.0938,22.77,2324100 DXYZ,D,20241111,47.49,50,36.88,42.43,20218800 DY,D,20241111,192.57,196.645,190.62,193.31,411500 E,D,20241111,29.9,29.98,29.79,29.93,234200 EAF,D,20241111,2.18,2.22,2.07,2.07,1991300 EAI,D,20241111,22.67,22.77,22.39,22.47,23500 EARN,D,20241111,6.66,6.68,6.54,6.62,346700 EAT,D,20241111,117.26,118.44,115.635,117.61,1387300 EB,D,20241111,3.47,3.61,3.17,3.58,2416000 EBF,D,20241111,22.29,22.29,21.92,22.12,172200 EBR,D,20241111,6.15,6.28,6.15,6.28,1201200 EBR.B,D,20241111,6.89,7.11,6.89,7.11,20100 EBS,D,20241111,12.22,12.6848,11.8,11.97,1659400 EC,D,20241111,7.35,7.51,7.265,7.5,2542300 ECAT,D,20241111,17.76,17.91,17.73,17.79,266600 ECC,D,20241111,9.72,9.73,9.64,9.7,1808700 ECC-D,D,20241111,20.24,20.265,20.1,20.16,27200 ECCC,D,20241111,23.72,23.7516,23.57,23.7,25200 ECCF,D,20241111,24.98,24.993,24.93,24.99,10600 ECCV,D,20241111,22.98,23.1,22.975,23.1,300 ECCX,D,20241111,24.66,24.7,24.6499,24.6499,2000 ECG,D,20241111,62.59,67.1099,62.59,63.85,1582400 ECL,D,20241111,249.97,251.69,249.5,250.56,852600 ECO,D,20241111,23.43,23.62,23.1,23.3,235800 ECVT,D,20241111,8.15,8.275,8.04,8.22,699600 ED,D,20241111,97.63,98.965,97.59,98.48,1968400 EDD,D,20241111,4.77,4.77,4.69,4.72,327400 EDF,D,20241111,5.17,5.17,5.09,5.125,85700 EDN,D,20241111,31.7,31.9225,29.3,31.27,250300 EDR,D,20241111,28.88,29.04,28.88,28.9,506600 EDU,D,20241111,59.65,60.29,59.06,59.99,1121500 EE,D,20241111,27.7,28.16,27.21,27.91,310000 EEA,D,20241111,8.69,8.7758,8.65,8.71,6100 EEX,D,20241111,4.72,4.78,4.6203,4.66,122800 EFC,D,20241111,12.51,12.55,12.32,12.39,643600 EFC-A,D,20241111,25.45,25.45,25.15,25.35,4400 EFC-B,D,20241111,22.98,22.98,22.66,22.66,7000 EFC-C,D,20241111,25.57,25.57,25.3,25.3,4700 EFC-E,D,20241111,25.41,25.426,25.41,25.42,15400 EFR,D,20241111,12.9,12.95,12.83,12.95,117800 EFT,D,20241111,13.27,13.332,13.2103,13.28,115200 EFX,D,20241111,271.87,273.14,269.62,271,610300 EFXT,D,20241111,7.29,7.31,7.205,7.24,171200 EG,D,20241111,371.55,371.55,366.0301,369.42,525700 EGO,D,20241111,15.98,16.18,15.22,15.55,2593400 EGP,D,20241111,175.67,178.821,174.59,175.16,394600 EGY,D,20241111,5.6,5.6169,5.52,5.53,817100 EHAB,D,20241111,7.96,8.16,7.86,8.01,499900 EHC,D,20241111,103.59,104.55,103.24,103.28,376300 EHI,D,20241111,6.82,6.845,6.765,6.79,241600 EIC,D,20241111,16.54,16.6,16.2401,16.4,335800 EICA,D,20241111,23.85,23.88,23.79,23.88,6700 EICB,D,20241111,25.15,25.1501,25,25.13,13300 EICC,D,20241111,25.21,25.21,25.17,25.172,13600 EIG,D,20241111,53.95,54.44,53.84,53.89,87800 EIIA,D,20241111,25.23,25.36,25.1995,25.26,4300 EIX,D,20241111,82.99,84.06,82.93,83.58,2211100 EL,D,20241111,64.49,66.73,63.8,64.59,5866300 ELAN,D,20241111,14.18,14.44,14.02,14.27,3245500 ELC,D,20241111,22.61,22.6499,22.33,22.43,12500 ELF,D,20241111,126.26,134.56,125.715,134.15,4212500 ELME,D,20241111,17.73,17.89,17.505,17.56,372200 ELP,D,20241111,6.43,6.55,6.43,6.52,236900 ELPC,D,20241111,5.72,5.75,5.71,5.75,6100 ELS,D,20241111,71.49,73.02,71.49,72.51,1515600 ELV,D,20241111,423.98,431.05,423.43,425.39,1620600 EMD,D,20241111,9.9,9.98,9.82,9.82,261100 EME,D,20241111,521.78,525.3065,516.3401,520.44,634900 EMF,D,20241111,13.1,13.205,13.0091,13.05,7900 EMN,D,20241111,101.67,103.0882,100.92,102.37,1108100 EMO,D,20241111,46.4,47.085,46.39,46.81,43100 EMP,D,20241111,22.73,22.73,22.4813,22.5,12700 EMR,D,20241111,126.12,130,126.12,129.2,3139100 ENB,D,20241111,42.47,42.89,42.32,42.78,2601200 ENFN,D,20241111,9.4,9.64,9.4,9.55,429000 ENIC,D,20241111,2.8,2.8,2.7,2.7,277900 ENJ,D,20241111,23,23,23,23,200 ENLC,D,20241111,15.29,15.51,15.235,15.47,1256600 ENO,D,20241111,24.74,24.75,24.57,24.75,3900 ENOV,D,20241111,46.86,47.68,46.5,47.35,526700 ENR,D,20241111,33.67,34.29,33.15,33.98,397000 ENS,D,20241111,98.6,100.875,97.7454,100.12,359800 ENV,D,20241111,63.05,63.09,62.91,62.98,822300 ENVA,D,20241111,102.34,104.55,102.185,103.01,212100 ENZ,D,20241111,1.15,1.18,1.13,1.14,198200 EOD,D,20241111,4.97,5,4.96,5,152500 EOG,D,20241111,133.48,135.09,132.39,133.1,2987600 EOI,D,20241111,20.76,20.773,20.54,20.64,85500 EOS,D,20241111,23.14,23.2499,22.96,23.03,112600 EOT,D,20241111,17.55,17.7,17.55,17.55,64500 EP-C,D,20241111,48.01,48.25,48.01,48.25,800 EPAC,D,20241111,50.93,51.91,50.93,51.57,337900 EPAM,D,20241111,237.28,247.29,237.28,243.25,880500 EPC,D,20241111,36.43,36.95,36.08,36.13,509800 EPD,D,20241111,30.46,30.68,30.42,30.57,4549000 EPR,D,20241111,45.3,45.7297,45.2,45.61,355700 EPR-C,D,20241111,21.19,21.3312,21.19,21.31,4400 EPR-E,D,20241111,29.45,29.68,29.31,29.4,2100 EPR-G,D,20241111,22.09,22.09,21.72,21.91,2700 EPRT,D,20241111,33.11,33.7,33.03,33.28,1354200 EQBK,D,20241111,46.84,48.37,46.84,48.04,40800 EQC,D,20241111,20.2,20.24,20.065,20.09,1540700 EQC-D,D,20241111,25.03,25.09,25.03,25.09,9400 EQH,D,20241111,48.37,49.49,48.04,49.19,2364000 EQH-A,D,20241111,23.24,23.2765,22.89,22.89,36400 EQH-C,D,20241111,19.34,19.4199,18.9,19.07,12400 EQNR,D,20241111,22.73,22.975,22.66,22.81,4708700 EQR,D,20241111,73.58,74.41,73.31,73.5,932700 EQS,D,20241111,1.27,1.27,1.27,1.27,200 EQT,D,20241111,42.48,44.06,41.93,43.98,9569000 EQV,D,20241111,9.93,9.93,9.93,9.93,200 ERJ,D,20241111,38,38.9,37.6326,38.83,1994700 ERO,D,20241111,17.08,17.08,16.46,16.57,567200 ES,D,20241111,61.11,61.53,60.83,61.09,2131300 ESAB,D,20241111,133.06,135.85,132.1501,135.08,245300 ESE,D,20241111,144.04,146.655,143.93,145.17,117900 ESI,D,20241111,28.63,28.825,28.47,28.74,872500 ESNT,D,20241111,55.71,56.13,55.42,56,1168500 ESRT,D,20241111,10.93,10.98,10.825,10.92,1336200 ESS,D,20241111,304.71,308.14,303.8,304.14,239600 ESTC,D,20241111,87.54,91.205,87.15,89.96,1300800 ET,D,20241111,17.3,17.39,17.13,17.24,20245900 ET-I,D,20241111,12.13,12.13,11.57,12.0233,47700 ETB,D,20241111,14.77,14.8,14.6645,14.75,51300 ETD,D,20241111,29.56,29.73,29.06,29.52,209400 ETG,D,20241111,19.52,19.55,19.4,19.42,123700 ETI.P,D,20241111,24.7,24.7,24.5,24.5592,1100 ETJ,D,20241111,9.32,9.35,9.3,9.35,119800 ETN,D,20241111,371.78,373.39,368.6487,371.95,1736300 ETO,D,20241111,26.4,26.49,26.36,26.4,27400 ETR,D,20241111,148.72,152.58,148.72,150.35,1928500 ETV,D,20241111,14.12,14.1895,14.04,14.13,148500 ETW,D,20241111,8.7,8.7,8.635,8.67,242000 ETW.W,D,20241111,0.1,0.1275,0.0425,0.08,12800 ETWO,D,20241111,3.4,3.4,3.34,3.35,896400 ETX,D,20241111,18.64,18.659,18.52,18.55,16200 ETY,D,20241111,15.11,15.1599,14.99,15.01,206700 EVC,D,20241111,2.46,2.56,2.42,2.55,269300 EVE.T,D,20241111,0.17,0.18,0.17,0.18,2200 EVEX,D,20241111,3.04,3.1,3,3.07,205400 EVF,D,20241111,6.28,6.3,6.24,6.3,51400 EVG,D,20241111,11.3,11.355,11.2004,11.3,47000 EVH,D,20241111,13.71,15.2442,13.46,15.13,8473900 EVN,D,20241111,10.57,10.6,10.53,10.54,69600 EVR,D,20241111,314.82,319.36,312.91,315.65,286200 EVRI,D,20241111,13.35,13.36,13.325,13.34,447800 EVT,D,20241111,25.27,25.335,25.1826,25.23,94300 EVT.W,D,20241111,0.0197,0.0197,0.015,0.0165,1800 EVTC,D,20241111,35.59,36.15,35.21,35.87,285600 EVTL,D,20241111,4.4,5.26,4.4,5.19,107500 EVTR,D,20241111,50.49,50.57,50.42,50.52,313500 EW,D,20241111,66.42,67.09,66.35,66.7,5600300 EXG,D,20241111,8.64,8.67,8.53,8.56,467600 EXK,D,20241111,4.4,4.46,4.22,4.43,8101900 EXP,D,20241111,314.7,317,310.23,313.59,153600 EXPD,D,20241111,120.4,120.4,118.72,119.54,936700 EXR,D,20241111,166.84,168.68,165.25,165.48,858000 EXTO,D,20241111,4.02,4.24,3.93,4.05,64800 F,D,20241111,11.07,11.32,11.02,11.23,56630400 F-B,D,20241111,25.33,25.38,25.07,25.16,31200 F-C,D,20241111,24.96,25.02,24.7,24.99,50700 F-D,D,20241111,25.49,25.56,25.21,25.21,53900 FAF,D,20241111,64.38,64.99,63.41,63.66,515500 FBIN,D,20241111,79.58,80.05,78.19,78.36,1361200 FBK,D,20241111,57.01,58.46,55.92,57.73,146800 FBMS,D,20241111,37.05,38.21,37.05,37.62,160500 FBP,D,20241111,21.31,21.87,21.31,21.68,1252200 FBR-E,D,20241111,23,23.05,22.49,22.51,15300 FBRT,D,20241111,13.32,13.43,13.27,13.33,368800 FC,D,20241111,38.88,39.76,38.17,39.17,69900 FCF,D,20241111,18.78,19.37,18.66,19.23,767800 FCN,D,20241111,205.37,209.13,203.68,203.96,164600 FCPT,D,20241111,28.02,28.1917,27.89,27.97,492700 FCRX,D,20241111,24.4775,24.4775,24.4775,24.4775,1500 FCT,D,20241111,10.32,10.34,10.29,10.33,284100 FCX,D,20241111,45.54,45.63,44.715,44.9,12737200 FDP,D,20241111,34.25,34.65,34.0285,34.52,346800 FDS,D,20241111,478.96,484.54,478.96,481.85,262000 FDX,D,20241111,288.7,293.45,288.7,289.79,1594000 FE,D,20241111,41.5,42.12,41.33,41.72,2218700 FEDU,D,20241111,12.48,12.48,11.4,11.4,1200 FENG,D,20241111,2.56,2.6099,2.42,2.545,13600 FERG,D,20241111,209.43,211.2,207.89,208.69,1338200 FET,D,20241111,15.75,16.09,15.74,15.8,82900 FF,D,20241111,5.51,5.51,4.51,5,1382500 FFA,D,20241111,20.61,20.8,20.57,20.72,22000 FFC,D,20241111,16.22,16.245,16.135,16.15,119600 FFWM,D,20241111,7.82,8.27,7.815,8.24,770500 FG,D,20241111,46.44,47.85,46.1437,47.2,71200 FGB,D,20241111,4.14,4.21,4.14,4.17,115400 FGN,D,20241111,27.54,27.54,27.19,27.31,39400 FHI,D,20241111,41.67,42.22,41.565,42.2,356600 FHN,D,20241111,20.05,20.53,19.895,20.03,9274200 FHN-B,D,20241111,25.15,25.4,25.1452,25.3,1200 FHN-C,D,20241111,25.05,25.19,25.049,25.19,9900 FHN-E,D,20241111,25.21,25.22,25,25.05,2200 FHN-F,D,20241111,20.2,20.3843,20,20.21,12400 FI,D,20241111,212.56,215.45,212.56,214.86,2353300 FICO,D,20241111,2355.61,2359.77,2316.36,2350,152600 FIGS,D,20241111,4.81,5.01,4.67,4.75,5452100 FIHL,D,20241111,18.74,18.9,18.47,18.64,456600 FINS,D,20241111,12.99,13.025,12.96,12.98,270300 FINV,D,20241111,6,6.19,5.9662,6.17,358600 FIS,D,20241111,88.3,89.44,87.92,88.72,3854800 FIX,D,20241111,470,474.62,460.35,466.7,324000 FL,D,20241111,24.75,25.17,24.57,24.87,2317400 FLC,D,20241111,17.15,17.18,17,17.04,16000 FLG,D,20241111,11.23,11.86,11.13,11.45,7525700 FLG-A,D,20241111,22.45,22.45,22.01,22.25,27000 FLG-U,D,20241111,40.05,40.1,39.5,39.6,4900 FLNG,D,20241111,23.8,24.09,23.59,23.93,373900 FLO,D,20241111,21.42,21.795,21.34,21.56,1589900 FLR,D,20241111,50.6,52.2723,49.72,49.82,3946900 FLS,D,20241111,60.45,61.605,60.27,61.15,1790800 FLUT,D,20241111,247.43,251.61,245.24,251.01,1568400 FLXR,D,20241111,38.87,38.99,38.75,38.83,153700 FMC,D,20241111,59.67,60.32,58.695,59.09,895900 FMN,D,20241111,11.37,11.39,11.32,11.34,44100 FMS,D,20241111,21.27,21.48,21.225,21.39,216300 FMX,D,20241111,96.76,97,95.4725,96.2,812800 FMY,D,20241111,11.94,12.08,11.93,12.08,9100 FN,D,20241111,273.2,277.375,265.5,270.93,613500 FNA,D,20241111,7.15,7.65,7.05,7.63,809100 FNB,D,20241111,16.44,16.84,16.38,16.77,2838300 FND,D,20241111,101.16,105.38,100.69,104.26,1834600 FNF,D,20241111,60.78,61.5,60.14,60.18,725700 FNV,D,20241111,119.16,119.85,115.91,117.83,1275000 FOA,D,20241111,16.4,23.48,16,20.95,177700 FOF,D,20241111,13.2,13.2884,13.01,13.03,62600 FOR,D,20241111,31.62,31.82,30.88,31,123400 FOUR,D,20241111,102.51,106.31,101.02,104.91,2958000 FPF,D,20241111,18.88,18.98,18.865,18.92,98600 FPH,D,20241111,3.88,3.9066,3.76,3.77,220200 FPI,D,20241111,12.28,12.48,12.26,12.31,342700 FR,D,20241111,53.38,54.06,53.26,53.41,994200 FRA,D,20241111,14.09,14.2231,14.09,14.2,198800 FRE.W,D,20241111,0.0939,0.1104,0.0736,0.0805,191800 FREY,D,20241111,1.97,2.32,1.88,2.32,4613300 FRGE,D,20241111,1.01,1.11,1,1.06,1063500 FRO,D,20241111,19,19,18.8,18.89,1158000 FRT,D,20241111,114.62,116.17,114.37,114.86,705200 FRT-C,D,20241111,22.62,22.62,22.445,22.5,1900 FSCO,D,20241111,6.55,6.55,6.49,6.52,853000 FSK,D,20241111,21.1,21.24,21,21.08,1322600 FSLY,D,20241111,7.72,7.76,7.15,7.18,2569600 FSM,D,20241111,4.57,4.68,4.38,4.5,8872500 FSS,D,20241111,91.66,92.6499,90.26,90.89,286400 FT,D,20241111,7.59,7.69,7.59,7.6,64700 FTHY,D,20241111,14.9,14.91,14.76,14.77,54300 FTI,D,20241111,28.82,29.24,28.79,29.01,2395500 FTK,D,20241111,7,7.7393,7,7.56,327200 FTS,D,20241111,44.11,44.595,44.11,44.3,1180100 FTV,D,20241111,75.57,76.71,75.415,76.16,3446500 FTWO,D,20241111,30.95,30.95,30.7285,30.88,11300 FUBO,D,20241111,1.45,1.51,1.4,1.48,13129600 FUL,D,20241111,78.49,78.52,77.19,77.55,249400 FUN,D,20241111,45.44,46.13,45.1361,45.78,1103700 FVR,D,20241111,18.85,19.15,18.65,18.97,158700 FVRR,D,20241111,30,31.16,29.41,29.99,1404400 FXED,D,20241111,19.15,19.15,18.92,18.96,2700 G,D,20241111,46.2,46.83,45.7701,46.66,1419900 GAB,D,20241111,5.58,5.62,5.58,5.62,653500 GAB-G,D,20241111,23.08,23.08,23.08,23.08,1000 GAB-H,D,20241111,23.15,23.2,22.6658,23.09,12100 GAB-K,D,20241111,23.01,23.0914,22.9,23.02,6000 GAM,D,20241111,54.97,55.41,54.84,55.15,42300 GAM-B,D,20241111,25.91,26.01,25.91,25.9712,4600 GAP,D,20241111,21.87,22.41,21.87,22.36,5030600 GATO,D,20241111,15.79,15.98,15.0988,15.51,1430800 GATX,D,20241111,154.53,155.4639,153.22,154.26,125000 GB,D,20241111,5.39,5.75,5.39,5.53,33600 GB.W,D,20241111,0.06,0.0698,0.06,0.0698,2100 GBAB,D,20241111,16.23,16.27,16.1,16.14,127200 GBCI,D,20241111,57.5,59.195,57.1,58.27,775500 GBLI,D,20241111,34.14,34.7,34.14,34.33,6700 GBTG,D,20241111,8.38,8.76,8.3148,8.74,786700 GBX,D,20241111,65.54,66,64.97,65.46,370600 GCI,D,20241111,5.65,5.8,5.595,5.65,1820300 GCO,D,20241111,29.35,30.64,29.0601,30.61,137200 GCT.W,D,20241111,0.08,0.08,0.07,0.08,7600 GCTS,D,20241111,2.85,2.85,2.65,2.73,147700 GCV,D,20241111,3.85,3.91,3.825,3.89,63200 GD,D,20241111,312.08,315.93,311.29,313.91,925400 GDDY,D,20241111,179,184.38,178.76,183.13,1271600 GDIV,D,20241111,15.73,15.73,15.6,15.62,34100 GDL,D,20241111,8.19,8.19,8.15,8.18,8200 GDL-C,D,20241111,50.0409,50.0409,50.0409,50.0409,200 GDO,D,20241111,12.07,12.14,11.9693,11.98,39900 GDOT,D,20241111,10.99,11.17,10.62,10.73,592900 GDV,D,20241111,25.09,25.33,25.07,25.16,162100 GDV-H,D,20241111,24.62,24.7,24.55,24.59,6900 GDV-K,D,20241111,20.3,20.3,20.05,20.05,3700 GE,D,20241111,186.63,187.47,183.7,184.56,3371900 GEF,D,20241111,67.87,69.795,67.65,69.14,222500 GEF.B,D,20241111,74.75,74.75,73.28,74.57,9000 GEL,D,20241111,11.33,11.3744,11.11,11.24,698800 GENI,D,20241111,7.85,8.09,7.755,8.08,3426800 GEO,D,20241111,27,27.88,26.18,26.48,9317400 GES,D,20241111,17.34,17.625,17.23,17.43,833600 GETY,D,20241111,3.46,3.6,3.42,3.58,360400 GEV,D,20241111,347.8,349.79,338.5,349.44,2486500 GF,D,20241111,8.44,8.51,8.38,8.38,7700 GFF,D,20241111,70.48,71.14,69.615,69.95,619400 GFI,D,20241111,14.81,14.9691,14.295,14.47,4098400 GFL,D,20241111,45.45,45.45,44.06,44.25,1081300 GFR,D,20241111,7.73,7.73,7.15,7.29,146800 GGB,D,20241111,3.45,3.53,3.43,3.53,9337600 GGG,D,20241111,88.42,89.09,88.045,89.08,634300 GGT,D,20241111,4.86,4.86,4.83,4.83,54400 GGT-G,D,20241111,23.23,23.2343,23.16,23.16,1300 GGZ,D,20241111,12.82,12.9,12.765,12.875,11500 GHC,D,20241111,971,972.125,959.42,960.21,21100 GHG,D,20241111,2.83,2.8984,2.73,2.8,11100 GHI,D,20241111,12.06,12.1,11.12,11.28,272500 GHLD,D,20241111,14.15,14.95,14.15,14.58,24000 GHM,D,20241111,40.39,41.19,38.85,41.02,100800 GHY,D,20241111,13.06,13.11,12.85,12.89,129600 GIB,D,20241111,110.87,112.7,110.87,111.85,114100 GIC,D,20241111,28.78,28.78,28.26,28.61,82100 GIL,D,20241111,49.39,49.79,48.62,48.7,961500 GIS,D,20241111,65.39,65.56,64.0814,64.1,5010500 GJS,D,20241111,22.8332,22.8332,22.8332,22.8332,400 GKOS,D,20241111,143.13,145.51,141.55,143.04,423600 GL,D,20241111,110.82,112.9,108.94,109.03,786500 GL-D,D,20241111,18.56,18.56,17.78,17.78,4800 GLO-A,D,20241111,25.8995,25.8995,25.85,25.86,2500 GLO-B,D,20241111,25.44,25.56,25.44,25.56,4900 GLO-C,D,20241111,25.3965,25.45,25.39,25.4101,1600 GLOB,D,20241111,231.67,234.51,230.71,233.83,274700 GLP,D,20241111,48.46,49.82,48.46,49.27,54500 GLP-B,D,20241111,26,26,25.8566,25.96,5800 GLW,D,20241111,48.96,49.4,48.85,48.92,2994400 GM,D,20241111,56.17,58.22,55.96,57.66,11276500 GME,D,20241111,25.26,28.05,24.6271,27.26,26633000 GMED,D,20241111,82.18,82.58,81.41,81.99,1634100 GMR-A,D,20241111,25.25,25.375,25.12,25.35,4000 GMRE,D,20241111,8.97,9.03,8.885,8.89,319800 GMS,D,20241111,101.42,103.43,100.845,103.21,299100 GNE,D,20241111,16.69,16.73,16.12,16.51,62200 GNK,D,20241111,17.77,17.96,17.7,17.8,779000 GNL,D,20241111,7.91,7.925,7.68,7.72,1417700 GNL-A,D,20241111,23.41,23.6168,23.27,23.335,21100 GNL-B,D,20241111,22.2,22.2,21.9856,22.1,9700 GNL-D,D,20241111,23.7,23.7,23.14,23.14,17200 GNL-E,D,20241111,22.99,23.1627,22.89,22.9057,11500 GNRC,D,20241111,191.02,195.94,188.79,195.11,746700 GNT,D,20241111,5.82,5.835,5.73,5.77,46100 GNT-A,D,20241111,23.28,23.28,23.28,23.28,100 GNTY,D,20241111,36.35,36.98,36.35,36.79,14800 GNW,D,20241111,7.12,7.295,7.09,7.21,3407900 GOF,D,20241111,15.99,16.04,15.9515,16.01,1005800 GOLD,D,20241111,17.5,17.725,17.295,17.4,35712600 GOLF,D,20241111,72.4,73.4,71.705,72.3,340400 GOOS,D,20241111,9.73,9.77,9.33,9.39,1162700 GOTU,D,20241111,3,3.025,2.81,2.83,2499400 GPC,D,20241111,123.22,124.58,122.0171,122.36,957900 GPI,D,20241111,405.01,413.8,400.7814,412.67,149700 GPJA,D,20241111,23.85,23.87,23.55,23.69,11400 GPK,D,20241111,29.58,29.83,29.35,29.39,1145700 GPM-A,D,20241111,17.14,17.3021,17.02,17.2499,28700 GPMT,D,20241111,3.16,3.4,3.126,3.39,663800 GPN,D,20241111,112.25,115.935,112.01,115.41,2500800 GPOR,D,20241111,159.18,164.13,158.24,164.05,284900 GPRK,D,20241111,7.96,8.14,7.8908,8.11,285200 GRB-A,D,20241111,24.25,24.2508,23.9918,24.0001,7800 GRBK,D,20241111,73.55,73.9185,72.23,72.27,258700 GRC,D,20241111,42.53,42.89,42.2301,42.76,64700 GRDN,D,20241111,21.73,23.05,21.39,22.25,273300 GRMN,D,20241111,213,214.8275,211.9689,212.56,807500 GRN.T,D,20241111,4.89,4.89,4.54,4.8034,3300 GRND,D,20241111,15,15.18,14.71,15.1,615900 GRNT,D,20241111,6.54,6.715,6.47,6.67,524000 GROV,D,20241111,1.39,1.52,1.355,1.48,132100 GRP.U,D,20241111,55.26,55.27,54.54,54.74,8400 GRW,D,20241111,38.17,38.4679,38.17,38.45,21900 GRX,D,20241111,10.6,10.62,10.43,10.43,37800 GS,D,20241111,598.9,607.15,596.165,602.34,2510800 GS-A,D,20241111,24.17,24.17,23.94,23.98,38200 GS-C,D,20241111,24.21,24.25,24.015,24.05,30600 GS-D,D,20241111,23.33,23.33,23.06,23.19,52400 GSBD,D,20241111,13.05,13.16,12.895,12.96,1395000 GSK,D,20241111,36.55,36.74,36.315,36.35,5053900 GSL,D,20241111,24.46,24.5,23.06,23.26,772900 GSL-B,D,20241111,26.69,26.7491,26.51,26.69,2700 GTES,D,20241111,21.42,21.53,21.13,21.16,2845200 GTL-B,D,20241111,64.01,65.56,64.01,65.4,52100 GTLS,D,20241111,169.09,172.71,167.12,171.15,792100 GTN,D,20241111,4.33,4.61,4.27,4.51,2990600 GTN.A,D,20241111,7.55,7.55,6.88,6.95,5400 GTY,D,20241111,32.03,32.65,32.03,32.27,270400 GUG,D,20241111,15.92,16.31,15.92,16.04,61400 GUT,D,20241111,5.08,5.08,5.0398,5.06,281900 GUT-C,D,20241111,24.65,24.7,24.65,24.7,1500 GVA,D,20241111,98.74,99.32,97.39,98.41,432700 GWH,D,20241111,8.39,10.12,8.1929,9.85,206900 GWH.W,D,20241111,0.072,0.0975,0.072,0.08,156600 GWRE,D,20241111,196.55,196.93,194.68,195.62,898300 GWW,D,20241111,1207.6,1227.659,1207.6,1220.93,223800 GXO,D,20241111,59.7,60.29,59.22,60.12,1193200 GYLD,D,20241111,13.06,13.095,13.06,13.0944,2800 H,D,20241111,156.24,157.58,155.38,157.42,500300 HAE,D,20241111,87.53,91.47,87.53,91.4,1005100 HAFN,D,20241111,5.39,5.415,5.33,5.34,1651700 HAL,D,20241111,29.13,30.23,28.98,30.13,9789000 HASI,D,20241111,28.71,29.83,28.4,29.18,1972500 HAYW,D,20241111,16.07,16.25,15.83,15.99,2521800 HBB,D,20241111,21.32,21.38,20.48,21,73400 HBI,D,20241111,8.26,8.28,7.822,7.9,6465900 HBM,D,20241111,9.26,9.34,8.69,8.72,4617700 HCA,D,20241111,356.54,360.48,354.58,357.99,909700 HCC,D,20241111,74.67,74.87,71.41,71.48,962900 HCI,D,20241111,120.47,121.4,112.32,114.52,193000 HCXY,D,20241111,25.17,25.17,25.17,25.17,100 HD,D,20241111,407.77,411.6,405.825,408.29,4071500 HDB,D,20241111,64.12,64.67,64.12,64.52,1919400 HE,D,20241111,10.4,10.5,9.4,9.97,7825100 HEI,D,20241111,262.27,264.88,261.5,263.47,358800 HEI.A,D,20241111,204.37,206.7027,204.32,206,139800 HEQ,D,20241111,10.77,10.81,10.77,10.81,22100 HES,D,20241111,142.07,143.265,141.54,141.99,1083700 HESM,D,20241111,35.17,35.56,35.11,35.18,395900 HFR-A,D,20241111,19.44,19.75,18.88,19.25,17300 HFRO,D,20241111,5.56,5.61,5.53,5.54,244400 HG,D,20241111,17.67,18.21,17.55,17.85,443600 HGER,D,20241111,22.85,22.85,22.25,22.33,182100 HGLB,D,20241111,7.67,7.9078,7.67,7.74,52100 HGTY,D,20241111,11.13,11.14,10.55,10.88,152700 HGV,D,20241111,42.73,42.98,42.005,42.42,1076400 HHH,D,20241111,84.95,84.9612,83.35,83.55,289300 HI,D,20241111,31.42,32.12,31.2037,31.85,345900 HIE,D,20241111,12.45,12.5324,12.45,12.5,50800 HIG,D,20241111,118,118.92,117.59,117.7,1059100 HIG-G,D,20241111,25.32,25.4183,25.2,25.2,12700 HII,D,20241111,205.78,208.24,204.4144,206.63,505200 HIMS,D,20241111,24.8,29.68,24.39,27.88,38534600 HIO,D,20241111,4.01,4.03,3.98,4.02,314500 HIPO,D,20241111,28.74,29.74,28.15,29.66,424700 HIW,D,20241111,33.99,34.22,33.18,33.19,1416500 HIX,D,20241111,4.45,4.47,4.43,4.44,478400 HKD,D,20241111,3.05,3.0832,2.95,2.99,455300 HL,D,20241111,5.44,5.63,5.375,5.58,18081200 HLF,D,20241111,8.6,8.81,8.52,8.67,1498700 HLI,D,20241111,187,190.07,186.84,189.91,369700 HLIO,D,20241111,52.97,52.97,51.86,52.26,180500 HLL.W,D,20241111,0.06,0.06,0.0594,0.06,12200 HLLY,D,20241111,2.77,2.88,2.7,2.86,664900 HLN,D,20241111,9.55,9.59,9.49,9.51,8505400 HLT,D,20241111,249.59,252.3481,249.075,250.36,1229600 HLX,D,20241111,10.27,10.645,10.195,10.52,1374500 HMC,D,20241111,27.08,27.19,26.87,26.97,1073400 HMN,D,20241111,41.54,42.36,41.205,42.31,451200 HMY,D,20241111,9.78,9.9499,9.27,9.36,5835000 HNI,D,20241111,55.55,56.77,55.335,56.6,354600 HOG,D,20241111,33.34,33.63,32.96,33.06,1105000 HOMB,D,20241111,30.58,31.31,30.38,30.95,986700 HOUS,D,20241111,4.19,4.27,3.95,3.96,1077300 HOV,D,20241111,187.31,188.6,180.87,182.82,63800 HP,D,20241111,36.1,37.18,36,36.81,1477800 HPE,D,20241111,22.12,22.4,21.89,22.02,10395800 HPE-C,D,20241111,64.39,64.68,63.495,63.92,6300 HPF,D,20241111,17.89,18.19,17.8725,17.95,29600 HPI,D,20241111,18.39,18.39,18.1418,18.16,50300 HPP,D,20241111,4.62,4.66,4.42,4.44,1578200 HPP-C,D,20241111,14.5,14.5,13.76,13.77,26500 HPQ,D,20241111,36.99,38.6699,36.8,37.67,10160500 HPS,D,20241111,16.36,16.45,16.2887,16.29,54800 HQH,D,20241111,18.68,18.86,18.675,18.73,196400 HQL,D,20241111,15.25,15.37,15.25,15.25,54600 HR,D,20241111,17.91,18.21,17.785,17.86,4730000 HRB,D,20241111,59.96,61.42,59.64,61.25,2188600 HRI,D,20241111,237,237.695,227,227.59,503100 HRL,D,20241111,30.37,30.715,30.27,30.36,1901500 HRTG,D,20241111,12.53,12.72,11.9001,12.34,362500 HSBC,D,20241111,45.08,45.475,45.08,45.32,1145800 HSHP,D,20241111,7.24,7.2483,7.12,7.23,134400 HSY,D,20241111,175,181.56,174.9488,178.51,2159500 HTD,D,20241111,23.16,23.25,23.01,23.17,57200 HTFB,D,20241111,24.4,24.42,24.4,24.42,800 HTFC,D,20241111,24.2,24.2,24.1959,24.2,500 HTGC,D,20241111,19.93,20.06,19.78,19.97,1708000 HTH,D,20241111,32.97,33.71,32.82,32.86,518700 HUBB,D,20241111,473.88,473.88,462.45,466.01,535500 HUBS,D,20241111,660,688.589,658.03,680.79,685700 HUM,D,20241111,273,283.6,270.72,282.44,2213500 HUN,D,20241111,20.31,20.52,19.95,19.99,1830700 HUYA,D,20241111,3.26,3.27,3.115,3.23,1326700 HVT,D,20241111,23.06,23.23,22.74,23.16,131700 HWM,D,20241111,115.25,115.98,114.04,114.68,1534800 HXL,D,20241111,62.44,62.542,61.795,61.93,467800 HY,D,20241111,53.76,55.24,53.536,53.79,111000 HYAC,D,20241111,10.7,10.7,10.7,10.7,287900 HYB,D,20241111,8.16,8.23,8.16,8.19,151100 HYI,D,20241111,12.32,12.32,12.15,12.17,72600 HYT,D,20241111,9.99,9.99,9.935,9.96,467700 HYTR,D,20241111,22.16,22.16,22.1238,22.1238,300 HZO,D,20241111,33.18,33.69,32.61,32.69,181500 IAE,D,20241111,6.31,6.3599,6.3,6.33,20200 IAG,D,20241111,5.36,5.45,5.04,5.22,10421900 IBM,D,20241111,214.4,215.41,213.48,213.57,3012900 IBN,D,20241111,29.82,30.09,29.75,30,2926600 IBP,D,20241111,214.02,214.99,210,210.74,336200 IBTA,D,20241111,74.94,77.535,74.735,75.63,177000 ICE,D,20241111,158.78,159.81,156.68,157.08,3079900 ICL,D,20241111,4.34,4.47,4.32,4.39,2292700 ICR-A,D,20241111,21.58,21.94,21.3627,21.5,4900 IDA,D,20241111,113.98,117.26,113.4,117.01,582600 IDE,D,20241111,11.66,11.71,11.6125,11.68,41600 IDT,D,20241111,50.94,51.425,49.8,51.22,104500 IEX,D,20241111,229.68,231.52,227.84,229.34,369200 IFF,D,20241111,91.76,92.385,90.56,91.21,2131100 IFN,D,20241111,17.8,17.945,17.8,17.92,143400 IFS,D,20241111,27.16,27.71,26.95,27.19,138200 IGA,D,20241111,9.54,9.67,9.53,9.55,62700 IGD,D,20241111,5.51,5.57,5.485,5.55,181200 IGI,D,20241111,16.74,16.86,16.74,16.82,26100 IGR,D,20241111,5.8,5.8187,5.75,5.75,298000 IGT,D,20241111,21.23,21.49,21.13,21.4,1376600 IH,D,20241111,1.76,1.77,1.7,1.73,36800 IHD,D,20241111,5.31,5.33,5.28,5.28,51100 IHG,D,20241111,122.14,122.34,121.56,122.34,63400 IHS,D,20241111,2.8,2.85,2.73,2.77,258900 IHTA,D,20241111,7.7,7.7,7.69,7.69,5100 IIF,D,20241111,28.05,28.2,28,28.1,29000 IIIN,D,20241111,30.6,30.67,29.94,30.23,121100 IIM,D,20241111,12.57,12.6,12.51,12.592,105500 IIP-A,D,20241111,26.16,26.24,26.1501,26.1601,2600 IIPR,D,20241111,106.01,110.32,105.95,107.74,383600 IMAX,D,20241111,24.36,24.65,24.02,24.63,600900 INFA,D,20241111,25.19,25.28,24.33,24.49,3909600 INFY,D,20241111,21.88,22.13,21.77,22.04,6092200 ING,D,20241111,16.07,16.12,15.995,16.03,1688100 INGM,D,20241111,24.76,24.76,23.925,24.61,289900 INGR,D,20241111,151.97,152.2225,149.46,149.68,358000 INN,D,20241111,6.63,6.65,6.51,6.53,447600 INN-E,D,20241111,21.05,21.25,21,21.12,78000 INSI,D,20241111,17.41,17.41,17.32,17.335,10100 INSP,D,20241111,202.46,204.93,197.89,202.04,574100 INST,D,20241111,23.77,23.77,23.575,23.58,325400 INSW,D,20241111,43.05,43.175,42.05,42.54,668600 INVH,D,20241111,33.68,34.19,33.6,33.83,2770300 INVX,D,20241111,15.25,16.125,15.16,15.96,479100 ION.W,D,20241111,12.93,13.59,10.15,12.15,194300 IONQ,D,20241111,24.39,24.49,21.3,23.52,35693700 IOT,D,20241111,53.24,53.68,52.5,52.52,2111000 IP,D,20241111,57.41,58.1,57.39,57.66,2368200 IPB,D,20241111,25.78,25.8469,25.65,25.8469,1100 IPG,D,20241111,30.04,30.06,29.56,29.62,3206500 IPI,D,20241111,27.69,27.84,26.8005,27.74,105600 IQI,D,20241111,10.17,10.17,10.07,10.13,148500 IQV,D,20241111,219.55,221.54,216.91,216.99,1729600 IR,D,20241111,103.41,105.33,102.63,104.8,2766100 IRM,D,20241111,118.97,119.99,117.41,117.44,1394400 IRS,D,20241111,14.24,14.24,13.85,13.99,104700 IRT,D,20241111,20.92,21.23,20.86,21.09,3484100 ISD,D,20241111,14.4,14.4282,14.06,14.12,195000 IT,D,20241111,551.17,559,548.29,548.96,367000 ITGR,D,20241111,137.98,139.65,136.26,139.49,238200 ITT,D,20241111,154.42,155.525,153.31,155.36,217900 ITUB,D,20241111,6.06,6.14,6.0401,6.08,19205300 ITW,D,20241111,272.55,275.53,272.55,274.27,791800 IVR,D,20241111,8.4,8.48,8.29,8.35,830500 IVR-B,D,20241111,25.3,25.32,25.3,25.32,1800 IVR-C,D,20241111,24.35,24.4659,24.3,24.44,5300 IVT,D,20241111,31.05,31.37,31,31.12,288600 IVZ,D,20241111,18.15,18.4,18.12,18.29,2842100 IX,D,20241111,111.15,111.45,110.37,110.94,27400 J,D,20241111,147.53,148.36,146.49,146.88,570700 JBGS,D,20241111,17.54,17.5451,16.66,16.7,716600 JBI,D,20241111,7.38,7.52,7.325,7.45,1554700 JBL,D,20241111,136.38,136.63,134.36,135.52,1239700 JBND,D,20241111,53.03,53.03,52.8601,52.99,81100 JBT,D,20241111,120,120,117.605,118.48,318600 JCE,D,20241111,15.64,15.64,14.94,15.59,28300 JCI,D,20241111,84.78,87.16,84.78,86.6,5489300 JEF,D,20241111,73.38,75.81,73.2,74.04,2521400 JELD,D,20241111,11.01,11.48,11.01,11.3,1525000 JEQ,D,20241111,5.97,5.99,5.96,5.99,9000 JFR,D,20241111,8.98,9,8.96,9,442600 JGH,D,20241111,13.33,13.33,13.1938,13.23,37300 JHG,D,20241111,44.84,45.33,44.6076,45.25,863400 JHI,D,20241111,14.26,14.27,14.21,14.214,10800 JHS,D,20241111,11.48,11.5587,11.48,11.52,5800 JHX,D,20241111,32.92,33.5956,32.13,32.69,74200 JILL,D,20241111,25.5,26.01,25.49,25.94,58000 JKS,D,20241111,23.03,23.03,22.02,22.66,1253500 JLL,D,20241111,273.15,275.21,269.2,273.2,324400 JLS,D,20241111,18.35,18.5599,18.24,18.26,26300 JMIA,D,20241111,3.85,4.02,3.69,4.02,3033400 JMM,D,20241111,6.11,6.11,6.09,6.1,3000 JNJ,D,20241111,155.62,157.58,154.91,155.04,7146700 JNPR,D,20241111,38.91,39.01,38.64,38.84,7017700 JOB.W,D,20241111,0.78,1.16,0.7799,1.15,503900 JOBY,D,20241111,5.38,6.28,5.34,6.27,40828800 JOE,D,20241111,52.94,53.01,52.2,52.33,234300 JOF,D,20241111,7.76,7.82,7.72,7.8,47000 JPC,D,20241111,8.14,8.15,8.1,8.12,1020100 JPI,D,20241111,21.29,21.32,20.96,20.96,31100 JPM,D,20241111,240,242.1,239,239.29,9017000 JPM-C,D,20241111,25.63,25.68,25.54,25.6,147900 JPM-D,D,20241111,25.47,25.55,25.25,25.3,60900 JPM-J,D,20241111,22.82,22.8597,22.54,22.63,56900 JPM-K,D,20241111,21.33,21.33,21.06,21.12,154200 JPM-L,D,20241111,21.9,21.92,21.66,21.72,104000 JPM-M,D,20241111,20.04,20.04,19.75,19.75,359600 JQC,D,20241111,5.82,5.84,5.8,5.84,579800 JRI,D,20241111,13.53,13.56,13.49,13.52,121800 JRS,D,20241111,9.42,9.45,9.31,9.31,83600 JWN,D,20241111,22.7,22.985,22.585,22.64,1460400 JXN,D,20241111,111.07,115.22,110.41,113.29,775800 JXN-A,D,20241111,27.45,27.49,27.23,27.28,18300 K,D,20241111,80.96,81.175,80.96,81.1,1410200 KAI,D,20241111,402,422.54,402,406.46,81300 KAR,D,20241111,19.63,20.15,19.38,20.03,1189500 KB,D,20241111,66.37,66.37,65.78,66.19,73900 KBDC,D,20241111,16.51,16.67,16.4001,16.5,39900 KBH,D,20241111,82.94,83.4,82.3,82.79,778300 KBR,D,20241111,72,72.6,71.795,72.02,1045700 KD,D,20241111,28.05,28.39,27.52,28.08,1825800 KEN,D,20241111,29.3,29.3,28.59,28.74,5600 KEP,D,20241111,7.91,7.925,7.9,7.91,47900 KEX,D,20241111,129.59,132.04,128.9567,130.55,512700 KEY,D,20241111,19.34,19.485,19.19,19.25,6623400 KEY-I,D,20241111,25.29,25.4203,25.09,25.15,16100 KEY-J,D,20241111,23.93,24.1799,23.76,23.77,29200 KEY-K,D,20241111,24.27,24.36,23.96,24.06,53000 KEY-L,D,20241111,25.54,25.65,25.19,25.31,72900 KEYS,D,20241111,165.4,166.28,162.11,163.74,903600 KF,D,20241111,20.9,20.9261,20.62,20.67,127500 KFRC,D,20241111,61.66,62.345,61.45,61.91,110100 KFS,D,20241111,9.4,9.4,8.66,8.96,45100 KFY,D,20241111,79.48,80.29,79.2,79.26,189800 KGC,D,20241111,9.97,10.2,9.36,9.45,27143100 KGS,D,20241111,35.83,36.61,34.69,36.3,688400 KIM,D,20241111,25.02,25.095,24.87,25.06,3515200 KIM-L,D,20241111,23.48,23.48,23,23.05,17600 KIM-M,D,20241111,23.75,23.75,23.26,23.46,25800 KIM-N,D,20241111,62.38,62.57,62.38,62.5001,35200 KIND,D,20241111,2.6,2.68,2.51,2.56,3979400 KIO,D,20241111,13.78,13.87,13.74,13.77,85400 KKR,D,20241111,154.12,156.54,153.8,155.9,3901000 KKRS,D,20241111,20.23,20.23,19.86,20.1,7900 KLC,D,20241111,27.65,27.79,26.3,27.28,271500 KLG,D,20241111,18.1,18.31,17.57,18.01,1215600 KMB,D,20241111,133.32,134.59,133.07,133.26,1569700 KMI,D,20241111,26.88,27.33,26.88,27.27,15876000 KMPB,D,20241111,23.63,23.72,23.485,23.7,8200 KMPR,D,20241111,68.43,69.53,68.43,68.66,476700 KMT,D,20241111,29.73,30.36,29.3,30.09,1183500 KMX,D,20241111,75.69,77.43,75.63,76.78,1532400 KN,D,20241111,19.29,19.49,18.99,19.35,506200 KNF,D,20241111,101.82,102.72,98.57,98.94,418300 KNOP,D,20241111,5.92,6.16,5.92,6.1,80600 KNSL,D,20241111,462.22,481.55,462.22,476.2,159700 KNTK,D,20241111,58,58.68,57.1901,57.52,559900 KNX,D,20241111,60.48,60.94,58.75,58.88,2632300 KO,D,20241111,63.99,64.12,63.2509,63.36,13980800 KODK,D,20241111,5.41,5.6099,5.34,5.59,819800 KOF,D,20241111,82.02,82.28,81.3205,81.77,119500 KOP,D,20241111,37.26,38.325,37.19,37.76,97500 KORE,D,20241111,2.04,2.1,2,2,9000 KOS,D,20241111,3.6,3.85,3.575,3.82,10711200 KR,D,20241111,59.91,60.345,59.47,59.6,5398700 KRC,D,20241111,41.54,42.1,41.26,41.33,729200 KRE-A,D,20241111,21.63,21.8278,21.625,21.73,11500 KREF,D,20241111,11.99,12.06,11.9,11.97,298800 KRG,D,20241111,27.5,27.69,27.34,27.45,1409400 KRO,D,20241111,12.18,12.21,11.45,11.67,239600 KRP,D,20241111,16.78,16.78,16.43,16.6,651700 KSM,D,20241111,10.11,10.16,10.11,10.11,12300 KSS,D,20241111,17.79,18.7,17.62,18.69,10040900 KT,D,20241111,15.86,15.86,15.59,15.7,1205500 KTB,D,20241111,91.9,92.48,90.195,90.49,413500 KTF,D,20241111,10.02,10.02,9.94,9.96,53800 KTH,D,20241111,28.77,29.36,28.57,28.57,1200 KUKE,D,20241111,0.4316,0.45,0.405,0.4348,527600 KVUE,D,20241111,23.76,23.88,23.49,23.78,13838600 KVYO,D,20241111,33.5,35.22,33,35.09,1786200 KW,D,20241111,11.63,11.805,11.54,11.7,621600 KWR,D,20241111,172.16,175.83,172.08,173.13,75500 KYN,D,20241111,12.98,13.05,12.81,12.89,591500 L,D,20241111,83.63,84.56,83.06,83.21,534400 LAAC,D,20241111,3.27,3.455,3.222,3.42,1111400 LAC,D,20241111,3.88,4.23,3.73,4.23,12171000 LAD,D,20241111,375,388.36,375,382.99,451300 LADR,D,20241111,11.83,11.96,11.79,11.93,542400 LANV,D,20241111,1.57,1.57,1.335,1.4,22900 LAW,D,20241111,5.9,5.97,5.82,5.97,110400 LAZ,D,20241111,59.54,60.35,57.88,57.96,1090600 LB,D,20241111,78,78.41,64.5701,67.18,871300 LBRT,D,20241111,17.69,18.17,17.655,18.07,1844000 LC,D,20241111,15.07,15.59,15.02,15.49,2573600 LCII,D,20241111,118.33,119.7,115.965,116.48,333300 LDI,D,20241111,2.74,2.9,2.705,2.81,1228400 LDOS,D,20241111,200.59,201.985,199.8,201.39,1133900 LDP,D,20241111,21.57,21.698,21.515,21.59,70400 LEA,D,20241111,96.98,97.9,96.45,96.95,654100 LEG,D,20241111,12.18,12.22,11.965,12.07,2044700 LEN,D,20241111,173.31,174.38,171.69,172.3,1158700 LEN.B,D,20241111,164.99,164.99,162.98,164.66,30100 LEO,D,20241111,6.36,6.36,6.3,6.33,130800 LEV,D,20241111,0.347,0.4038,0.347,0.4,974400 LEV.W,D,20241111,0.015,0.0165,0.0071,0.011,61700 LEVI,D,20241111,17.06,17.195,16.825,16.97,1438200 LFT,D,20241111,2.6,2.6,2.44,2.45,77600 LFT-A,D,20241111,22.4939,22.8177,22.4939,22.8177,600 LGF.A,D,20241111,7.88,8.46,7.84,8.32,980000 LGF.B,D,20241111,7.05,7.5209,7.05,7.41,855500 LGI,D,20241111,17.24,17.24,17.08,17.08,50400 LH,D,20241111,243.47,247.99,242.91,243.92,752700 LHX,D,20241111,262.84,265.74,262.31,264.22,694900 LICY,D,20241111,3.02,3.03,2.75,2.87,3532800 LII,D,20241111,636.77,653.83,629.57,630.46,207300 LITB,D,20241111,2.04,2.1221,2,2.06,10600 LLY,D,20241111,831.3,844,824.625,832.44,3342700 LMND,D,20241111,29.5,34.95,29.35,34.24,5757200 LMT,D,20241111,570.22,576.1499,569.8,570.58,1171300 LNC,D,20241111,35.61,36.3944,35.2668,35.93,1380700 LNC-D,D,20241111,28.85,28.85,28.5,28.61,15800 LND,D,20241111,4.12,4.12,4.06,4.1,125300 LNG,D,20241111,208.5,215.84,207.56,214.88,2646800 LNN,D,20241111,127.63,129.575,127.13,127.94,71100 LOAR,D,20241111,94.92,95.35,88.41,89.31,436800 LOB,D,20241111,47.38,48.795,47.2832,48.07,187700 LOCL,D,20241111,2.33,2.5,2.33,2.4,5200 LOMA,D,20241111,10.4,10.51,10.06,10.26,565000 LOW,D,20241111,273.54,276.3,272.29,274.51,2252300 LPG,D,20241111,26.25,26.88,25.8001,26.77,1062700 LPL,D,20241111,3.52,3.52,3.47,3.51,176100 LPX,D,20241111,113.34,114.26,112.26,112.32,471200 LRN,D,20241111,103.35,103.35,100.655,102.89,565500 LSPD,D,20241111,17.11,17.785,17.03,17.75,1213200 LTC,D,20241111,39.3,39.46,38.6111,39.44,273800 LTH,D,20241111,24.98,25.595,24.82,24.83,1241500 LTM,D,20241111,26.95,27.08,26.69,27.02,203500 LU,D,20241111,2.59,2.59,2.5,2.53,2395800 LUMN,D,20241111,9.85,10.33,9.6,10.12,25890800 LUV,D,20241111,31.9,32.94,31.7,32.65,7113700 LVS,D,20241111,50.69,51.05,50.215,50.64,3694800 LVW.W,D,20241111,0.0749,0.0749,0.059,0.0678,3100 LVWR,D,20241111,6.79,6.91,6.475,6.74,16400 LW,D,20241111,81.55,81.94,80.79,80.99,1197700 LXFR,D,20241111,14.9,14.99,14.51,14.99,171600 LXP,D,20241111,9.7,9.805,9.63,9.64,1540900 LXP-C,D,20241111,51.8,52.215,51.8,51.995,1100 LXU,D,20241111,8.8,9.13,8.8,9.12,209700 LYB,D,20241111,85.19,85.85,84.705,84.97,1958800 LYG,D,20241111,2.78,2.81,2.78,2.8,5707200 LYV,D,20241111,123.35,124.12,122,123.8,5885600 LZB,D,20241111,41.64,42.805,41.56,42.74,397800 LZM,D,20241111,7.06,7.06,6.64,7.02,69500 M,D,20241111,15.7,15.935,15.33,15.34,7312100 MA,D,20241111,528.85,534.025,528.515,530.12,2213800 MAA,D,20241111,158.59,161.26,158.59,160.01,572000 MAC,D,20241111,19.74,20.4,19.53,20.11,1573300 MAGN,D,20241111,19.29,19.81,19.045,19.29,1088500 MAIN,D,20241111,52.13,52.76,52.05,52.41,464200 MAN,D,20241111,64.77,65.45,64.16,64.49,493900 MANU,D,20241111,17.93,18.12,17.82,18.12,216400 MAS,D,20241111,81.32,81.83,80.7,80.77,1566600 MATV,D,20241111,13.6,13.67,13.25,13.49,491700 MATX,D,20241111,166.19,168.1785,165.7,166.41,184900 MAV,D,20241111,8.7,8.74,8.63,8.66,50000 MAX,D,20241111,12.14,13.09,12.14,12.71,895800 MBC,D,20241111,17.19,17.89,17.1,17.43,981700 MBI,D,20241111,4.52,4.72,4.51,4.65,565900 MC,D,20241111,78.63,79.4899,77.37,78,909000 MCB,D,20241111,63.2,65.55,63.065,64.26,82300 MCD,D,20241111,300.49,303.81,300.02,301.53,2872400 MCI,D,20241111,19.23,19.26,18.96,19.14,42900 MCK,D,20241111,619.16,627.425,612.09,615.59,1237100 MCN,D,20241111,6.98,7.08,6.98,7.04,96900 MCO,D,20241111,478.81,480.695,476.345,478.45,704300 MCR,D,20241111,6.37,6.4248,6.36,6.37,59800 MCS,D,20241111,21.99,22.11,21.565,22.01,277100 MCW,D,20241111,8.42,8.55,8.4,8.49,1460300 MCY,D,20241111,75.04,76.47,74.92,75.18,227900 MD,D,20241111,16.06,16.06,15.66,15.96,698600 MDST,D,20241111,27.29,27.58,27.23,27.36,31000 MDT,D,20241111,88.21,88.82,87.75,88.27,4544700 MDU,D,20241111,18.04,18.27,18.01,18.16,1658700 MDV,D,20241111,16.48,16.73,16.26,16.4,50500 MDV-A,D,20241111,24.5623,24.99,24.5623,24.765,1400 MEC,D,20241111,17.18,17.45,16.6097,17.04,229600 MED,D,20241111,19.16,19.79,19.09,19.43,188900 MEG,D,20241111,20.77,22.28,20.45,21.76,606500 MEGI,D,20241111,13.83,13.92,13.77,13.87,160500 MEI,D,20241111,10.1,10.34,10.1,10.2,243400 MER-K,D,20241111,26.35,26.35,26.13,26.13,7500 MET,D,20241111,81.57,83.15,81.57,81.77,3988400 MET-A,D,20241111,24.81,24.81,24.55,24.66,51600 MET-E,D,20241111,25,25.0986,24.7078,24.76,27500 MET-F,D,20241111,22.21,22.21,21.8932,21.93,50400 MFA,D,20241111,11.54,11.68,11.51,11.57,853100 MFA-B,D,20241111,22.5,22.5,22.2508,22.37,17100 MFA-C,D,20241111,24.45,24.65,24.185,24.28,18500 MFAN,D,20241111,25.28,25.28,25.17,25.2223,8200 MFAO,D,20241111,25.3,25.318,25.234,25.25,15800 MFC,D,20241111,31.98,32.575,31.94,32.4,1704400 MFG,D,20241111,4.5,4.57,4.47,4.54,994700 MFM,D,20241111,5.59,5.5901,5.57,5.58,84800 MG,D,20241111,9.45,9.56,9.42,9.48,136900 MGA,D,20241111,43.6,44.63,43.48,44.34,1211000 MGF,D,20241111,3.19,3.19,3.18,3.18,42600 MGM,D,20241111,36.84,37.08,36.35,36.72,3509400 MGR,D,20241111,24.65,24.75,24.27,24.3,18900 MGRB,D,20241111,19.96,20.1235,19.62,19.63,14500 MGRD,D,20241111,17.77,17.8,17.5,17.51,2100 MGRE,D,20241111,25.9,25.95,25.75,25.79,14800 MGY,D,20241111,27.44,27.73,27.13,27.53,1129700 MHD,D,20241111,12.29,12.32,12.21,12.25,100000 MHF,D,20241111,7.1,7.17,7.1,7.17,90400 MHI,D,20241111,9.41,9.57,9.41,9.47,54200 MHK,D,20241111,147.71,148.295,145.05,145.49,650700 MHLA,D,20241111,17.44,17.47,17.42,17.42,1800 MHN,D,20241111,10.82,10.85,10.772,10.85,27900 MHNC,D,20241111,18.58,19.185,18.58,18.73,3400 MHO,D,20241111,169.85,170.38,165.44,166.07,223100 MIN,D,20241111,2.71,2.74,2.71,2.73,141500 MIO,D,20241111,12.11,12.2,12.11,12.16,39800 MIR,D,20241111,15.51,15.65,14.96,14.97,1743400 MIT-A,D,20241111,22.59,22.94,22.5,22.69,6400 MIT-B,D,20241111,22.41,22.4767,22.2901,22.2901,9000 MIT-C,D,20241111,25.16,25.2909,25.15,25.21,12400 MITN,D,20241111,25.02,25.2,25.02,25.2,4400 MITP,D,20241111,25.05,25.1699,25,25.15,11500 MITT,D,20241111,7.1,7.16,7.01,7.04,213500 MIY,D,20241111,11.69,11.78,11.69,11.73,38300 MKC,D,20241111,77.29,77.81,76.64,77.03,1590800 MKC.V,D,20241111,77.11,77.1623,76.32,76.896,3700 MKFG,D,20241111,4.39,4.44,4.38,4.39,66800 MKL,D,20241111,1653.81,1676.555,1645.42,1651.69,39700 ML,D,20241111,81.1,83.35,75.955,81.58,418900 ML.W,D,20241111,0.1,0.1144,0.095,0.1051,116600 MLI,D,20241111,95.48,96.8145,94.5,95.34,691900 MLM,D,20241111,624.59,626.11,615.345,616.05,379400 MLNK,D,20241111,24.92,25.205,24.31,24.62,524000 MLP,D,20241111,25.05,25.07,24.6579,24.97,8200 MLR,D,20241111,76.19,77.13,75.51,76.87,127900 MMC,D,20241111,225.61,226.78,223.39,223.79,1788600 MMD,D,20241111,16.64,16.72,16.64,16.72,111800 MMI,D,20241111,42.18,42.78,41.64,41.89,85600 MMKT,D,20241111,100.33,100.35,100.32,100.34,6500 MMM,D,20241111,134.85,135.34,132.78,133,3791200 MMS,D,20241111,92.04,92.63,91,91.51,610400 MMT,D,20241111,4.79,4.8,4.77,4.78,73500 MMU,D,20241111,10.56,10.56,10.47,10.47,121700 MNR,D,20241111,16.43,16.5,16.14,16.39,121500 MNSO,D,20241111,19.28,19.46,18.55,19.05,1938100 MNT.W,D,20241111,0.05,0.0599,0.03,0.03,70400 MNTN,D,20241111,11.35,11.45,11.35,11.45,62900 MO,D,20241111,54.11,54.79,53.82,53.93,5610400 MOD,D,20241111,131,132.59,128.5601,132.15,661100 MODG,D,20241111,9.77,9.89,9.525,9.66,2399500 MOG.A,D,20241111,226.71,227.25,224.195,225.56,114500 MOGU,D,20241111,1.98,2.1,1.97,2.03,2200 MOH,D,20241111,333.87,333.87,326.39,328.59,714800 MOS,D,20241111,27.69,28.29,27.595,28.03,3445100 MOV,D,20241111,20.09,20.09,19.593,19.77,136600 MP,D,20241111,19.6,20.58,19.38,20.41,2529000 MPA,D,20241111,12.48,12.48,12.25,12.29,10400 MPC,D,20241111,153.47,156.14,152.65,156.06,1992400 MPLN,D,20241111,8.38,8.78,8.38,8.5,59100 MPLX,D,20241111,45.69,46.32,45.65,46.29,2671600 MPV,D,20241111,16.5,16.55,16.4501,16.49,9800 MPW,D,20241111,4.95,4.95,4.51,4.53,14799300 MPX,D,20241111,10,10,9.8605,9.95,16100 MQT,D,20241111,10.6,10.62,10.51,10.519,31900 MQY,D,20241111,12.63,12.655,12.54,12.58,176600 MRC,D,20241111,13.82,14.11,13.77,13.96,519900 MRK,D,20241111,102.53,103.4,100.46,100.73,10075200 MRO,D,20241111,28.49,28.76,28.31,28.62,5818300 MS,D,20241111,130.55,133.99,130.55,133.52,6861300 MS-A,D,20241111,23.74,23.7716,23.56,23.63,31900 MS-E,D,20241111,25.32,25.3399,25.29,25.3,46400 MS-F,D,20241111,25.34,25.3599,25.28,25.28,22600 MS-I,D,20241111,25.47,25.505,25.36,25.38,26400 MS-K,D,20241111,25.41,25.44,25.27,25.33,72200 MS-L,D,20241111,23.38,23.38,23.1617,23.23,21200 MS-O,D,20241111,19.81,19.83,19.5,19.5001,55500 MS-P,D,20241111,26.67,26.67,26.41,26.55,22900 MS-Q,D,20241111,26.95,26.95,26.78,26.78,26000 MSA,D,20241111,175.06,175.305,173.49,174.26,87700 MSB,D,20241111,26.65,26.82,25.42,25.66,26000 MSC,D,20241111,7.18,7.18,6.0895,6.5999,7600 MSCI,D,20241111,594.59,602.9,594.32,597.25,441500 MSD,D,20241111,7.75,7.83,7.75,7.8,52200 MSDL,D,20241111,20.29,20.5,20.1,20.11,575300 MSGE,D,20241111,38.59,39.21,37.31,38.8,748900 MSGS,D,20241111,227.66,228.655,225.33,226.04,118600 MSI,D,20241111,506,507.82,496.92,496.96,806000 MSM,D,20241111,89.89,90.81,89.575,90.18,876900 MT,D,20241111,25.58,25.685,25.51,25.59,1601400 MTAL,D,20241111,12.78,13.1,12.69,13.08,397700 MTB,D,20241111,213.02,216.82,212.995,214.64,1219000 MTB-H,D,20241111,25.75,26.0799,25.6,25.63,7000 MTB-J,D,20241111,27.9,27.9199,27.64,27.66,36900 MTD,D,20241111,1310.43,1311.7,1235.98,1250.07,308000 MTDR,D,20241111,56.53,57.3,56.18,57.28,1349800 MTG,D,20241111,24.67,24.955,24.67,24.91,1401400 MTH,D,20241111,193.06,193.24,188.17,190,364000 MTN,D,20241111,179.86,183.83,179,181.82,662100 MTR,D,20241111,5.92,6.19,5.9,6.06,9400 MTRN,D,20241111,119.89,121.39,119.5,120.21,73000 MTUS,D,20241111,15.9,16.61,15.86,16.42,348200 MTW,D,20241111,11.27,11.39,11.13,11.2,330300 MTX,D,20241111,83.37,84.07,82.39,82.91,163500 MTZ,D,20241111,146.29,147.23,143.81,145.09,911700 MUA,D,20241111,12.57,12.57,12.33,12.43,101200 MUC,D,20241111,11.17,11.21,11.1664,11.17,195100 MUE,D,20241111,10.58,10.6,10.4905,10.52,89500 MUFG,D,20241111,11.53,11.7,11.51,11.6,1543100 MUI,D,20241111,12.5,12.53,12.49,12.5,805600 MUJ,D,20241111,11.75,11.825,11.75,11.8,108100 MUR,D,20241111,33.47,33.72,33,33.54,1968600 MUSA,D,20241111,522.71,528.65,520,522.21,186900 MUX,D,20241111,8.61,8.67,8.09,8.34,978400 MVF,D,20241111,7.36,7.4,7.33,7.38,81800 MVO,D,20241111,8.85,9,8.785,8.96,40900 MVT,D,20241111,11.1,11.2,11.1,11.14,52600 MWA,D,20241111,25.92,26.2787,25.5,25.97,1733900 MX,D,20241111,3.95,3.98,3.78,3.8,335300 MXE,D,20241111,8.76,8.78,8.635,8.7401,7800 MXF,D,20241111,13.99,14.08,13.69,13.82,161800 MYD,D,20241111,11.3,11.31,11.23,11.29,90800 MYE,D,20241111,12.26,12.37,12.105,12.32,301700 MYI,D,20241111,11.49,11.49,11.4,11.46,244900 MYN,D,20241111,10.49,10.49,10.405,10.41,62700 MYTE,D,20241111,6.28,6.46,6.08,6.2,116400 NABL,D,20241111,11.31,11.395,11.12,11.15,774100 NAC,D,20241111,11.5,11.55,11.48,11.5,534900 NAD,D,20241111,12.07,12.11,12.03,12.1,417000 NAN,D,20241111,11.62,11.71,11.5701,11.7,62000 NAPA,D,20241111,11.03,11.06,10.97,10.97,1232500 NAT,D,20241111,3.15,3.16,3.1,3.1,2375800 NATL,D,20241111,28.85,30.24,28.85,29.65,326900 NAZ,D,20241111,12.2,12.25,12.06,12.11,73400 NBB,D,20241111,16.29,16.29,16.11,16.24,43300 NBHC,D,20241111,50.52,51.51,49.83,50.12,313300 NBR,D,20241111,81.95,85.85,81.95,84.3,425200 NBXG,D,20241111,13.33,13.37,13.262,13.3,216400 NC,D,20241111,31.55,32.85,31.55,32.74,5200 NCA,D,20241111,8.95,8.9646,8.88,8.89,123400 NCDL,D,20241111,17.07,17.14,16.82,16.84,83900 NCLH,D,20241111,27.7,27.85,26.88,27.82,10000800 NCV,D,20241111,3.53,3.57,3.53,3.56,910200 NCV-A,D,20241111,22.12,22.29,21.82,22.15,20100 NCZ,D,20241111,3.19,3.24,3.18,3.24,361100 NCZ-A,D,20241111,21.41,21.41,21.05,21.11,46000 NDMO,D,20241111,10.8,10.92,10.74,10.79,161700 NDP,D,20241111,42.6,42.65,42.6,42.6,5700 NE,D,20241111,34.33,35.98,34.3189,35.96,2580500 NEA,D,20241111,11.58,11.58,11.52,11.57,846300 NEE,D,20241111,76.98,77.15,75.74,75.91,10275600 NEE-N,D,20241111,25.08,25.1391,24.85,24.95,34700 NEE-R,D,20241111,44,44,43.4377,43.4424,199000 NEE-S,D,20241111,52.18,52.18,51.41,51.61,211500 NEE-T,D,20241111,47.87,47.99,47.36,47.53,425100 NEM,D,20241111,43.32,43.49,41.96,42.33,16841500 NEP,D,20241111,17.46,17.75,17.07,17.29,2648900 NET,D,20241111,91.25,95.36,90.8,93.23,5152200 NETZ,D,20241111,77.6,77.6,77.135,77.25,59100 NEU,D,20241111,559.73,559.99,553.82,558.21,19800 NEUE,D,20241111,4.88,5.01,4.81,5.01,9200 NEXA,D,20241111,7.65,7.81,7.55,7.71,26600 NFG,D,20241111,59.75,61.73,59.59,61.47,675500 NFJ,D,20241111,13,13.1,12.9101,13.02,189400 NGG,D,20241111,64.2,64.612,63.8813,64.14,404600 NGL,D,20241111,4.25,4.49,4.24,4.4,329800 NGL-B,D,20241111,23,23.75,23,23.215,75900 NGL-C,D,20241111,23,23.35,22.88,23.085,10100 NGS,D,20241111,23.92,24.51,23.65,24.43,48500 NGVC,D,20241111,34.02,34.7599,33.64,33.89,102100 NGVT,D,20241111,45.86,47.95,45.675,47.5,342800 NHI,D,20241111,81.15,81.945,80.56,81.09,175400 NI,D,20241111,35.95,36.395,35.88,36.22,4163100 NIC,D,20241111,111.85,115,111.675,114.24,105100 NIE,D,20241111,23.95,24.1,23.83,24,51000 NIM,D,20241111,9.16,9.16,9.08,9.09,36900 NINE,D,20241111,1.45,1.45,1.32,1.38,1188500 NIO,D,20241111,5.18,5.23,5,5.06,51270500 NJR,D,20241111,47.07,47.73,46.915,47.56,413200 NKE,D,20241111,76.15,77.4,76.1,76.6,9877100 NKX,D,20241111,13.16,13.16,13.08,13.13,64500 NL,D,20241111,8.16,8.21,7.66,8.15,61700 NLOP,D,20241111,32.33,32.375,31.65,32.14,78500 NLY,D,20241111,19.88,19.96,19.76,19.83,5708900 NLY-F,D,20241111,25.98,26,25.8,25.95,41700 NLY-G,D,20241111,25.75,25.75,25.4806,25.51,22700 NLY-I,D,20241111,25.84,25.9799,25.71,25.78,21800 NMAI,D,20241111,12.82,12.848,12.71,12.71,86000 NMCO,D,20241111,11.24,11.37,11.21,11.28,183200 NMG,D,20241111,1.38,1.4,1.35,1.35,62300 NMI,D,20241111,9.63,9.7236,9.63,9.68,41300 NMM,D,20241111,53.24,53.6,51.8,51.87,364200 NMR,D,20241111,5.89,5.92,5.86,5.89,410100 NMS,D,20241111,13.2,13.5999,13.2,13.2169,7400 NMT,D,20241111,12.14,12.14,11.82,11.82,41600 NMZ,D,20241111,11.25,11.35,11.235,11.34,236900 NNI,D,20241111,113.78,113.78,110.7521,111.69,64600 NNN,D,20241111,42.8,43.33,42.73,42.94,1381500 NNY,D,20241111,8.42,8.44,8.3905,8.41,45100 NOA,D,20241111,20.77,20.77,20.43,20.52,22700 NOAH,D,20241111,12.35,12.6298,12.08,12.56,63300 NOC,D,20241111,532.93,539.76,532.505,533.7,538400 NOG,D,20241111,40.91,41.52,40.5,41.1,1007900 NOK,D,20241111,4.57,4.6,4.54,4.56,13805800 NOM,D,20241111,10.5528,10.6788,10.52,10.6788,2200 NOMD,D,20241111,17.59,17.645,16.87,16.9,961900 NOT.W,D,20241111,0.0425,0.0425,0.035,0.035,800 NOTE,D,20241111,0.9339,0.98,0.92,0.9353,769400 NOV,D,20241111,16.08,16.55,16.08,16.53,3592800 NOVA,D,20241111,3.22,3.56,3.16,3.49,10843300 NOW,D,20241111,1013,1038,1013,1036.01,1307000 NPCT,D,20241111,11.61,11.61,11.43,11.43,164800 NPFD,D,20241111,19.25,19.33,19.16,19.18,45500 NPK,D,20241111,76.87,78.67,76.0555,78.25,49700 NPO,D,20241111,166.14,167.41,164.88,166,103200 NPV,D,20241111,13.05,13.18,13.02,13.1,17300 NPW.W,D,20241111,2.52,2.63,2.455,2.63,16700 NPWR,D,20241111,9.22,9.47,9.015,9.09,455300 NQP,D,20241111,11.91,11.92,11.84,11.88,154600 NR,D,20241111,7.38,7.44,7.24,7.25,657400 NRDY,D,20241111,0.8001,0.91,0.7797,0.8898,2789600 NRE-A,D,20241111,23.9,23.9,23.6,23.78,700 NREF,D,20241111,16.3,16.58,16.09,16.43,65200 NRG,D,20241111,98.55,99.36,93.82,94.28,3411200 NRGV,D,20241111,2.18,2.18,2,2.06,1110900 NRK,D,20241111,10.95,11.02,10.95,11.01,73700 NRP,D,20241111,108,111.455,106,111,66000 NRT,D,20241111,4.41,4.5,4.24,4.47,57200 NRUC,D,20241111,24.68,24.72,24.4001,24.47,4700 NSA,D,20241111,43.44,43.76,43.01,43.2,395600 NSA-A,D,20241111,23.5,23.6485,23.5,23.5,8200 NSA-B,D,20241111,22.25,22.4,22.25,22.4,400 NSC,D,20241111,273.96,276.42,270.3,271.11,1093300 NSP,D,20241111,79.7,81.54,78.98,80.48,399400 NTB,D,20241111,38.25,38.66,37.78,38.55,214000 NTEST.I,D,20241111,25.07,25.07,25.03,25.03,1800 NTG,D,20241111,53.8,54.98,53.8,54.56,15600 NTR,D,20241111,48.2,49.16,48.145,48.83,3369000 NTST,D,20241111,16.27,16.52,16.09,16.1,1072900 NTZ,D,20241111,4.01,4.33,4.0071,4.04,3800 NU,D,20241111,15.28,16.015,15.23,15.89,30419000 NUE,D,20241111,160,161.17,158.66,159.06,2142200 NUS,D,20241111,6.5,7.255,6.5,7.22,1158500 NUV,D,20241111,8.98,8.985,8.9,8.93,623700 NUV.W,D,20241111,0.1485,0.15,0.1101,0.1125,1900 NUVB,D,20241111,2.89,3.08,2.8407,3.01,4130300 NUW,D,20241111,14.24,14.24,13.98,14.01,13900 NVG,D,20241111,12.9,12.93,12.845,12.86,396800 NVGS,D,20241111,15.62,15.83,15.25,15.5,281100 NVO,D,20241111,109.67,110.61,108.93,109.09,4941800 NVR,D,20241111,9275,9367.26,9187.49,9249.26,18100 NVRI,D,20241111,7.19,7.565,7.19,7.3,722600 NVRO,D,20241111,5.14,5.34,4.82,5.32,1038900 NVS,D,20241111,106.23,106.405,105.475,105.67,1081000 NVST,D,20241111,20.53,21.07,20.35,20.75,1769500 NVT,D,20241111,78.06,78.195,76.76,77.13,993700 NWG,D,20241111,10.22,10.315,10.215,10.24,1173300 NWN,D,20241111,41.31,41.9,41,41.44,188200 NX,D,20241111,30.92,31.17,30.645,30.97,257100 NXC,D,20241111,13.8,13.8,13.56,13.62,20400 NXD-A,D,20241111,15.83,16,15.83,16,600 NXDT,D,20241111,6.06,6.09,5.83,5.96,93900 NXE,D,20241111,7.37,7.37,7,7.25,6395500 NXG,D,20241111,46.77,47.5,46.77,47.33,28100 NXJ,D,20241111,12.49,12.5144,12.44,12.49,73900 NXN,D,20241111,12.06,12.06,12.01,12.01,7200 NXP,D,20241111,14.73,14.7665,14.62,14.65,71200 NXRT,D,20241111,46.2,46.855,46.01,46.53,96400 NYC,D,20241111,8.64,8.98,8.64,8.72,3500 NYT,D,20241111,56.56,56.56,54.14,54.87,1139800 NZF,D,20241111,12.69,12.6999,12.62,12.68,435100 O,D,20241111,57.52,58.65,57.48,57.65,5228100 OAK-A,D,20241111,24.37,24.53,24.035,24.11,8700 OAK-B,D,20241111,23.43,23.43,22.9801,23.1,9400 OBDC,D,20241111,14.89,15.005,14.82,14.86,1893200 OBDE,D,20241111,14.64,14.705,14.59,14.64,113800 OBK,D,20241111,35.46,36,35.46,35.75,103700 OC,D,20241111,193,197.52,191.26,193.46,589900 OCFT,D,20241111,2.73,2.73,2.37,2.67,68800 ODC,D,20241111,72.46,72.46,69.28,71.82,39500 ODV,D,20241111,1.7,1.7,1.56,1.64,373200 OEC,D,20241111,16.83,17.95,16.6,17.82,1175800 OFG,D,20241111,45.05,45.805,44.74,44.93,398700 OGE,D,20241111,42.79,43.955,42.79,43.77,1469800 OGN,D,20241111,16.17,16.445,16.05,16.09,2845700 OGS,D,20241111,73.84,75.3,73.84,75.02,313400 OHI,D,20241111,41.35,41.62,41.19,41.39,1826700 OI,D,20241111,12.9,13.475,12.89,13.37,1505200 OIA,D,20241111,6.67,6.6899,6.5986,6.64,52300 OII,D,20241111,27.91,29.02,27.905,28.6,745900 OIS,D,20241111,5.28,5.5,5.255,5.5,995600 OKE,D,20241111,107.84,109.18,106.85,109.04,2974000 OKLO,D,20241111,25,25.78,22.65,24.06,12427700 OLN,D,20241111,44.67,44.76,43.77,44.15,1729600 OLO,D,20241111,5.84,6.25,5.8,6.24,2122600 OLP,D,20241111,29,29.31,28.977,29.18,37700 OMC,D,20241111,105.39,105.54,103.95,104.4,1100300 OMF,D,20241111,55.98,56.28,55.26,55.81,1399300 OMI,D,20241111,13.01,13.56,12.94,13.37,691400 ONIT,D,20241111,31.52,31.8299,30.875,31,89200 ONL,D,20241111,4.11,4.12,3.98,4.01,316500 ONON,D,20241111,52.74,53.72,52.01,52.71,10659300 ONTF,D,20241111,6.6,6.61,6.37,6.51,127800 ONTO,D,20241111,176.54,176.54,171.2,174.63,727900 OOMA,D,20241111,13.4,13.74,13.34,13.63,70200 OPAD,D,20241111,3.68,3.94,3.5601,3.86,57700 OPF.W,D,20241111,0.42,0.5,0.41,0.499,76300 OPFI,D,20241111,6.63,7.09,6.59,6.83,742000 OPP,D,20241111,8.75,8.7689,8.72,8.74,115700 OPP-A,D,20241111,19.18,19.21,18.955,18.955,1000 OPP-B,D,20241111,20.14,20.15,20.09,20.09,700 OPY,D,20241111,62.07,62.27,61.285,61.51,25500 OR,D,20241111,19.46,19.56,18.53,19.14,1033400 ORA,D,20241111,83.92,84.3,83.07,83.84,596200 ORC,D,20241111,7.97,7.975,7.83,7.87,1621200 ORCL,D,20241111,191.05,191.5,187.84,189.13,5973600 ORI,D,20241111,37.2,37.5,37.07,37.09,964900 ORN,D,20241111,7.75,8.28,7.75,8.28,669300 OSCR,D,20241111,13.73,13.92,13.15,13.8,4894600 OSK,D,20241111,112.88,113.89,112.38,112.54,343500 OTIS,D,20241111,100.46,101.81,100.46,101.52,1612600 OUS.W,D,20241111,0.0788,0.0788,0.0553,0.0555,180400 OUST,D,20241111,8.31,10.73,8.29,10.55,4174400 OUT,D,20241111,17.71,18.129,17.7,18.05,1633300 OVV,D,20241111,42.81,43.06,42.32,42.69,2871700 OWL,D,20241111,23.2,23.515,22.89,23.2,8480900 OWLT,D,20241111,4.93,5.46,4.93,5.29,51600 OXM,D,20241111,77.91,80.4,77.91,79.45,299500 OXY,D,20241111,50.31,51.07,49.93,50.81,10675900 OXY.W,D,20241111,28.52,29.09,28.235,28.9,87600 PAAS,D,20241111,21.55,21.97,21.03,21.69,5618500 PAC,D,20241111,178.9,178.9,175.9,178.39,48400 PACK,D,20241111,7.11,7.325,7.01,7.28,331100 PACS,D,20241111,21.6,22.33,21.15,21.96,1681400 PAG,D,20241111,159.91,161.55,159.2,160.92,113400 PAGS,D,20241111,8.2,8.44,8.13,8.42,3620500 PAI,D,20241111,12.78,12.92,12.78,12.82,5800 PAM,D,20241111,69.87,71.085,68.895,71.07,248400 PAR,D,20241111,74,75.38,70.51,75.16,2327900 PARR,D,20241111,16.24,16.87,15.84,16.65,987400 PATH,D,20241111,13.3,14.06,13.21,13.89,12806400 PAXS,D,20241111,16.43,16.43,16.2,16.24,193900 PAY,D,20241111,27.15,27.9328,26.58,26.78,310200 PAYC,D,20241111,230.54,230.9999,225.915,227.7,468800 PB,D,20241111,81.52,83.35,80.8904,82.23,669400 PBA,D,20241111,40.92,41.48,40.77,41.4,580400 PBF,D,20241111,31,31,29.95,30.82,2222500 PBH,D,20241111,81.43,82,80.745,81.75,243000 PBI,D,20241111,7.73,8.1,7.655,7.99,3975200 PBI-B,D,20241111,21.75,21.86,21.25,21.54,26600 PBR,D,20241111,13.54,13.63,13.35,13.62,15875800 PBR.A,D,20241111,12.55,12.635,12.39,12.63,4441600 PBT,D,20241111,11.46,12.3999,11.46,12.19,210400 PCF,D,20241111,6.85,6.87,6.8,6.81,120800 PCG,D,20241111,20.64,21.15,20.58,21.09,11791500 PCK,D,20241111,5.99,6.01,5.98,6,78200 PCM,D,20241111,8.24,8.24,8.05,8.07,64300 PCN,D,20241111,14.07,14.0798,13.96,14,244200 PCOR,D,20241111,71,71.32,70.17,70.61,1217700 PCQ,D,20241111,9.83,9.895,9.83,9.85,29400 PD,D,20241111,20.14,20.83,20.1,20.41,963500 PDCC,D,20241111,20.45,20.6,20.45,20.57,2700 PDI,D,20241111,19.86,19.86,19.67,19.75,2058500 PDM,D,20241111,10.36,10.45,10.245,10.29,878400 PDO,D,20241111,13.74,13.78,13.6401,13.7,578300 PDS,D,20241111,63.91,64.39,63.34,64.12,146500 PDT,D,20241111,13.19,13.24,12.95,12.98,163100 PDX,D,20241111,24.86,25.155,24.61,24.61,64100 PEB,D,20241111,12.97,13.01,12.78,12.85,1690600 PEB-E,D,20241111,22.19,22.47,22.19,22.33,10100 PEB-F,D,20241111,22.95,22.99,22.8444,22.86,5600 PEB-G,D,20241111,22.21,22.2135,21.76,22.05,4500 PEB-H,D,20241111,20.02,20.04,19.87,19.87,3100 PEG,D,20241111,86.07,88.02,85.79,87.94,2452000 PEN,D,20241111,237.96,243.385,236.71,242.07,446400 PEO,D,20241111,24.37,24.5,24.35,24.41,34200 PERF,D,20241111,1.93,1.94,1.87,1.9,167200 PFD,D,20241111,11.71,11.71,11.37,11.61,25100 PFE,D,20241111,26.72,26.83,26.22,26.24,54329200 PFGC,D,20241111,86.52,87.38,86,87.25,1054200 PFH,D,20241111,20.55,20.585,20.16,20.31,25000 PFL,D,20241111,8.56,8.5601,8.48,8.51,174500 PFLT,D,20241111,11.4,11.41,11.24,11.28,1147500 PFN,D,20241111,7.58,7.6,7.54,7.58,448000 PFO,D,20241111,9.45,9.49,9.14,9.34,59000 PFS,D,20241111,21.7,22.23,21.5,21.86,795900 PFSI,D,20241111,105.37,106.7,105.015,106.1,232400 PG,D,20241111,167,168.52,165.775,166.03,6364400 PGP,D,20241111,8.11,8.12,8.05,8.09,19100 PGR,D,20241111,262.6,263.85,259.4,259.89,2177600 PGRE,D,20241111,5.28,5.35,5.24,5.27,622800 PGRU,D,20241111,6.65,6.65,6.62,6.64,57200 PGZ,D,20241111,10.7,10.74,10.67,10.68,26700 PH,D,20241111,700.36,711.6,698.44,708.15,553800 PHD,D,20241111,9.82,9.86,9.79,9.86,62300 PHG,D,20241111,26.62,26.66,26.365,26.46,547200 PHI,D,20241111,23.26,23.4,22.72,22.9,86800 PHIN,D,20241111,52.95,53.72,52.1,52.87,374100 PHK,D,20241111,5.09,5.1,5.09,5.1,695500 PHM,D,20241111,133.53,134.74,132.38,133.46,1055900 PHR,D,20241111,21.5,22.02,21.18,21.67,404200 PHT,D,20241111,7.99,7.99,7.97,7.97,72300 PHX,D,20241111,3.49,3.49,3.35,3.35,33900 PII,D,20241111,69.32,69.7099,68.54,68.63,613600 PIM,D,20241111,3.27,3.29,3.27,3.28,63400 PINE,D,20241111,18.07,18.07,17.74,17.92,116800 PINS,D,20241111,29.73,30.93,29.725,30.39,23236700 PIPR,D,20241111,339.49,343.855,337.81,342.04,99100 PJT,D,20241111,162,163.85,160.36,160.73,236300 PK,D,20241111,14.72,15.165,14.5,14.97,2195100 PKE,D,20241111,15.13,15.36,14.9,14.92,66600 PKG,D,20241111,241.94,243.31,240.9,241.49,699000 PKST,D,20241111,14.07,14.2799,13.72,13.95,175300 PKX,D,20241111,56.2,56.2,55.34,55.46,380300 PL,D,20241111,2.59,2.63,2.46,2.61,2732600 PL.W,D,20241111,0.2,0.2178,0.1901,0.2079,13100 PLD,D,20241111,115.72,116.48,113.8,114.1,3547000 PLNT,D,20241111,95.89,96.94,94.62,95.2,1448000 PLOW,D,20241111,25.55,26.15,25.535,25.77,158100 PLTR,D,20241111,60.13,62.08,58.69,60.24,108357700 PLYM,D,20241111,20.97,21.07,20.75,20.86,357400 PM,D,20241111,125.9,126.974,124.8,124.95,5101600 PMF,D,20241111,10.18,10.18,10.03,10.14,146500 PML,D,20241111,9.15,9.25,9.12,9.25,171300 PMM,D,20241111,6.28,6.3,6.2603,6.28,82100 PMO,D,20241111,10.48,10.54,10.4698,10.51,70800 PMT,D,20241111,13.45,13.55,13.385,13.49,885100 PMT-A,D,20241111,25.25,25.25,24.85,24.85,36000 PMT-B,D,20241111,24.81,24.93,24.682,24.71,17800 PMT-C,D,20241111,20.99,21.09,20.85,20.87,21100 PMTU,D,20241111,25.68,25.77,25.68,25.77,500 PMX,D,20241111,8.03,8.0975,7.97,8.08,73700 PNC,D,20241111,206.28,210.43,206.28,209.71,2578700 PNF,D,20241111,8.19,8.19,8.0865,8.1,8300 PNI,D,20241111,7.54,7.54,7.45,7.48,60500 PNNT,D,20241111,6.96,7.0899,6.96,7.03,578700 PNR,D,20241111,105.34,106.257,105.205,105.63,949400 PNS.W,D,20241111,0.0127,0.0287,0.0126,0.014,8000 PNST,D,20241111,0.74,0.85,0.7303,0.84,30100 PNW,D,20241111,91.02,93.12,91.02,91.91,1424900 POR,D,20241111,47.02,47.7,46.92,47.45,722900 POST,D,20241111,111.07,111.26,109.275,109.52,379500 PPG,D,20241111,126.12,126.96,125.53,125.96,839900 PPL,D,20241111,33,33.5775,33,33.46,4816600 PPT,D,20241111,3.59,3.61,3.59,3.59,138000 PR,D,20241111,14.99,15.17,14.89,15.11,8727300 PRA,D,20241111,16.53,17.4499,16.53,17.31,447500 PRG,D,20241111,48.21,49.2823,48.1,48.34,300200 PRGO,D,20241111,26.55,26.86,26.03,26.72,1674800 PRH,D,20241111,26.35,26.3973,26.05,26.06,6200 PRI,D,20241111,300.13,304.84,299.145,300.62,173800 PRI-F,D,20241111,24.44,24.4448,24.4,24.4,1700 PRI-H,D,20241111,23.88,23.88,23.88,23.88,800 PRI-J,D,20241111,23.25,23.3,23.1,23.23,4500 PRI-K,D,20241111,23.01,23.24,22.55,22.975,5700 PRI-L,D,20241111,24.02,24.02,23.89,23.89,2200 PRIM,D,20241111,82.78,83.4,81.05,81.91,843700 PRKS,D,20241111,57.12,57.9,56.42,56.78,639500 PRLB,D,20241111,39.62,40,39.3,39.81,247900 PRM,D,20241111,14.17,14.35,13.9499,14.08,1152000 PRO,D,20241111,22.73,22.82,22.22,22.67,466600 PRS,D,20241111,24.84,24.9709,24.7,24.7,72600 PRT,D,20241111,3.88,3.9199,3.82,3.83,37100 PRU,D,20241111,123.7,125.9999,122.96,125,1954500 PSA,D,20241111,336.86,340.625,335.7,336.9,750700 PSA-F,D,20241111,24.47,24.525,24.23,24.25,8100 PSA-G,D,20241111,24.5,25,24.27,24.33,9400 PSA-H,D,20241111,25.27,25.3731,25.11,25.11,7200 PSA-I,D,20241111,23.17,23.3666,22.88,23.09,7300 PSA-J,D,20241111,22.46,22.46,22.12,22.23,4600 PSA-K,D,20241111,22.29,22.29,21.99,21.99,10400 PSA-L,D,20241111,21.82,21.89,21.41,21.48,23100 PSA-M,D,20241111,19.96,19.96,19.5,19.59,7300 PSA-N,D,20241111,18.2,18.2213,18.03,18.1,6000 PSA-O,D,20241111,18.26,18.3376,18.11,18.11,12600 PSA-P,D,20241111,18.94,18.9679,18.56,18.62,29900 PSA-Q,D,20241111,18.53,18.53,18.24,18.4,3200 PSA-R,D,20241111,19.08,19.1531,18.71,18.72,25200 PSA-S,D,20241111,19.79,19.79,19.3,19.32,5300 PSBD,D,20241111,15.89,16.01,15.65,15.76,29200 PSE-A,D,20241111,18.65,18.65,17.95,18.24,10600 PSF,D,20241111,21.04,21.1,20.78,20.89,51300 PSF.W,D,20241111,0.035,0.0689,0.026,0.035,283300 PSFE,D,20241111,24.9,26.15,24.9,25.72,524500 PSN,D,20241111,113.92,114.2,113.155,113.31,476000 PSO,D,20241111,15.6,15.65,15.5506,15.6,271800 PSQ.W,D,20241111,0.247,0.249,0.192,0.1999,19600 PSQH,D,20241111,3,3,2.8228,2.91,162200 PSTG,D,20241111,53.29,53.29,52.07,52.62,2012400 PSTL,D,20241111,14.46,14.5957,14.34,14.36,80400 PSX,D,20241111,126.56,128.04,125.31,127.94,3010400 PTA,D,20241111,20.56,20.6719,20.4,20.51,89800 PTY,D,20241111,14.75,14.755,14.69,14.72,544900 PUK,D,20241111,16.6,16.63,16.34,16.39,917800 PUMP,D,20241111,7.72,8.12,7.67,8.1,1448500 PVH,D,20241111,105.01,105.35,101.69,102.38,586400 PVL,D,20241111,1.58,1.58,1.55,1.56,45300 PWR,D,20241111,335,335,327.11,329.69,1055400 PX,D,20241111,11.75,12.23,11.49,12.23,1751900 PYN,D,20241111,6.13,6.15,6.1,6.1,8900 PYT,D,20241111,23.21,23.21,23.1104,23.1104,1100 PZC,D,20241111,7.21,7.24,7.2001,7.22,34700 QBT.W,D,20241111,0.1875,0.195,0.16,0.195,339400 QBTS,D,20241111,1.74,1.79,1.47,1.63,13489500 QD,D,20241111,2.41,2.475,2.3703,2.44,421600 QGEN,D,20241111,43.8,44.09,43.54,44.05,977200 QS,D,20241111,5.05,5.07,4.88,5.05,13614400 QSR,D,20241111,67.66,68.34,67.5,67.87,1369100 QTWO,D,20241111,104,105,101.76,102.04,704500 QUAD,D,20241111,7.47,7.94,7.35,7.83,478100 QVCC,D,20241111,13.37,13.65,13.37,13.45,27300 QVCD,D,20241111,13.7,13.83,13.7,13.77,11300 R,D,20241111,164.94,167.07,164.94,166,314600 RA,D,20241111,13.53,13.63,13.53,13.56,280000 RACE,D,20241111,454.75,457.65,451.77,452.46,324600 RAMP,D,20241111,28.62,28.96,28.245,28.85,631600 RBA,D,20241111,92.46,94.85,92.31,93.7,1510600 RBC,D,20241111,322.97,328.39,319.51,320.08,168800 RBLX,D,20241111,52.45,55.1,52.38,54.56,12354500 RBO.W,D,20241111,0.0475,0.05,0.0475,0.049,8700 RBOT,D,20241111,8.28,11.6964,8.28,11.15,79300 RBRK,D,20241111,45.22,45.9,43.48,44.32,1014700 RC,D,20241111,7.33,7.4,7.26,7.38,1366300 RC-E,D,20241111,19.19,19.19,19.05,19.05,4300 RCB,D,20241111,24.45,24.45,24.38,24.3801,14700 RCC,D,20241111,24.44,24.5756,24.43,24.5756,900 RCFA,D,20241111,11.53,11.75,11.51,11.51,6300 RCI,D,20241111,36.3,36.48,35.815,35.84,3669800 RCL,D,20241111,230,234.96,226.2,234.82,1973700 RCS,D,20241111,7.8,7.92,7.751,7.85,164800 RCUS,D,20241111,18.24,18.98,17.63,17.75,1121400 RDDT,D,20241111,139,139.04,128.3,129.23,5711300 RDN,D,20241111,33.75,34.36,33.75,34.27,926200 RDW,D,20241111,9.4,10.5,9.35,10.38,1544100 RDW.W,D,20241111,2.33,2.97,2.3001,2.92,223300 RDY,D,20241111,15.1,15.19,15,15,388400 RELX,D,20241111,48.16,48.17,47.79,47.8,450600 RERE,D,20241111,2.58,2.625,2.555,2.56,319800 RES,D,20241111,6,6.19,5.93,6.16,1442900 REVG,D,20241111,30.57,31.01,30.055,30.8,345000 REX,D,20241111,48.8,49.55,48.23,49.04,85300 REX-B,D,20241111,23.1,23.22,23.08,23.15,14700 REX-C,D,20241111,23.02,23.19,22.85,23.04,2500 REXR,D,20241111,43.1,43.54,42.71,42.76,1670100 REZI,D,20241111,24.19,25.125,24.12,24.95,1979200 RF,D,20241111,26,26.31,25.93,26.2,7492200 RF-C,D,20241111,25.25,25.2573,24.84,24.9,21000 RF-E,D,20241111,19.91,19.91,19.6,19.64,33300 RF-F,D,20241111,26.14,26.14,25.82,25.87,19400 RFI,D,20241111,13.06,13.24,12.96,12.98,67100 RFL,D,20241111,1.8,1.9299,1.75,1.89,57700 RFM,D,20241111,15.91,15.98,15.845,15.92,29400 RFMZ,D,20241111,14.19,14.24,14.19,14.21,80500 RGA,D,20241111,226.44,230.39,225.88,228.24,318800 RGR,D,20241111,41.17,41.22,40.52,40.74,121900 RGT,D,20241111,11.85,11.8599,11.748,11.82,11800 RH,D,20241111,336.07,338,328.43,329.94,442100 RHI,D,20241111,76.52,76.99,75.9295,76.25,635100 RHP,D,20241111,113,114.51,112,114.31,474400 RIG,D,20241111,4.46,4.57,4.42,4.5,22198100 RIO,D,20241111,63.14,63.23,62.41,62.6,3467300 RIT-A,D,20241111,25.39,25.65,25.39,25.47,19000 RIT-B,D,20241111,25.39,25.42,25.21,25.42,17400 RIT-C,D,20241111,24.45,24.52,24.42,24.52,24300 RIT-D,D,20241111,24.06,24.2508,23.98,24.1399,45800 RITM,D,20241111,10.79,10.89,10.78,10.81,3037400 RIV,D,20241111,12.59,12.75,12.59,12.69,93800 RIV-A,D,20241111,23.64,23.79,23.64,23.79,1900 RJF,D,20241111,160.81,163.388,160.81,162.71,761000 RJF-B,D,20241111,25.22,25.2293,25.2,25.2,2200 RKT,D,20241111,16.07,16.34,15.74,15.75,4768100 RL,D,20241111,224.9,225.41,213.52,213.87,975900 RLI,D,20241111,173.37,174.735,172.93,173.65,146200 RLJ,D,20241111,9.76,9.92,9.66,9.81,2153900 RLJ-A,D,20241111,25.5,25.6,25.39,25.47,20400 RLTY,D,20241111,16.62,16.79,16.21,16.23,117800 RLX,D,20241111,1.61,1.63,1.59,1.6,2743700 RM,D,20241111,31.01,31.01,30.06,30.34,27400 RMAX,D,20241111,12.33,12.49,11.96,12.08,226000 RMD,D,20241111,252.55,252.99,248.43,248.69,898800 RMI,D,20241111,16.0766,16.0766,15.97,16.02,22400 RMM,D,20241111,15.66,15.67,15.56,15.63,77200 RMMZ,D,20241111,15.9,15.95,15.87,15.92,38900 RMT,D,20241111,10.34,10.364,10.25,10.34,94400 RNG,D,20241111,38.26,38.65,36,36.21,2144600 RNGR,D,20241111,15.35,15.535,15.11,15.2,125900 RNP,D,20241111,23.45,23.45,23.0901,23.15,102900 RNR,D,20241111,269.78,270.555,261.82,264.76,655200 RNR-F,D,20241111,24.6,24.8283,24.6,24.68,53300 RNR-G,D,20241111,18.69,18.6999,18.34,18.44,23400 RNST,D,20241111,37.93,38.77,37.57,38.11,457200 ROG,D,20241111,109.24,109.6798,106.3304,106.55,176600 ROK,D,20241111,272.35,281.69,272.35,277.82,891000 ROL,D,20241111,50.44,51.11,50.37,50.88,1879800 RPM,D,20241111,135.58,138.26,135.08,137.25,569500 RQI,D,20241111,13.73,13.78,13.37,13.4,419500 RRC,D,20241111,33.59,34.56,33.4,34.46,3014400 RRX,D,20241111,177.56,177.93,175.11,176.3,582800 RS,D,20241111,322.6,324.83,318.73,323.18,334800 RSF,D,20241111,15.45,15.52,15.35,15.41,9600 RSG,D,20241111,212.5,214.96,211.512,211.82,891000 RSI,D,20241111,11.05,11.69,10.94,11.59,3922100 RSKD,D,20241111,4.6,4.66,4.291,4.55,1226400 RTO,D,20241111,26.58,26.785,26.43,26.72,596300 RTX,D,20241111,124.07,125.54,124.02,124.56,4012200 RVLV,D,20241111,31.89,33.895,31.74,33.57,920600 RVT,D,20241111,16.73,16.92,16.6001,16.9,458600 RVTY,D,20241111,121.55,122.1,119.02,120.64,1293800 RWT,D,20241111,7.38,7.44,7.23,7.25,910900 RWT-A,D,20241111,25.75,26.07,25.75,26.07,3500 RWTN,D,20241111,25.62,25.625,25.6,25.61,800 RWTO,D,20241111,25.5,25.51,25.5,25.51,200 RXO,D,20241111,29.8,30.485,29.37,29.41,1143000 RY,D,20241111,124.08,124.79,123.87,124.04,503300 RYAM,D,20241111,10.18,10.28,9.81,9.98,765000 RYAN,D,20241111,71.75,72.65,71.6096,71.8,512900 RYI,D,20241111,25.7,26.18,25.423,26.01,222300 RYN,D,20241111,30.93,31.3,30.13,30.23,940100 RZB,D,20241111,25.07,25.15,24.9853,25.04,17500 RZC,D,20241111,27.03,27.0899,26.74,26.83,31900 S,D,20241111,27.9,28.12,27.13,27.18,3567800 SA,D,20241111,16,16.08,14.95,15.24,1587100 SABA,D,20241111,8.66,8.75,8.66,8.7,40900 SAFE,D,20241111,21.24,21.575,21.2,21.3,371500 SAH,D,20241111,65.14,66.54,65.12,66.53,183700 SAJ,D,20241111,25.45,25.48,25.45,25.48,700 SAM,D,20241111,308.05,315.48,308.05,313.27,81300 SAN,D,20241111,4.79,4.82,4.78,4.79,1702600 SAND,D,20241111,5.59,5.62,5.4,5.47,4770300 SAP,D,20241111,237.4,237.57,234.62,235.86,856100 SAR,D,20241111,24.98,25.198,24.88,25.09,133100 SARO,D,20241111,29.91,30.36,29.75,29.9,558200 SAT,D,20241111,24.55,24.552,24.52,24.52,1100 SAVE,D,20241111,2.7,3.64,2.673,3.4,29797600 SAY,D,20241111,25.48,25.5,25.46,25.49,6100 SAZ,D,20241111,25.74,25.7799,25.74,25.7799,3300 SB,D,20241111,4.32,4.37,4.31,4.35,431400 SB-C,D,20241111,25.56,25.6323,25.56,25.6028,1300 SB-D,D,20241111,25.62,25.6326,25.6,25.6326,1000 SBBA,D,20241111,25.22,25.2414,25.22,25.2414,800 SBH,D,20241111,12.97,13.295,12.94,13.1,1207300 SBI,D,20241111,8.13,8.13,8.1,8.1,22600 SBR,D,20241111,63.22,63.685,62.7477,63.16,41400 SBS,D,20241111,15.73,16.035,15.57,15.96,721800 SBSW,D,20241111,4.44,4.465,4.16,4.22,9668700 SBXD,D,20241111,10.05,10.05,10.03,10.03,500 SCCO,D,20241111,105.33,106.08,103.32,104.76,927400 SCD,D,20241111,17.4,17.56,17.225,17.52,38300 SCE-G,D,20241111,21.35,21.35,20.9506,21.09,15000 SCE-H,D,20241111,25.35,25.37,25.35,25.36,21800 SCE-J,D,20241111,24.78,24.78,24.52,24.66,13700 SCE-K,D,20241111,25.08,25.08,24.77,24.77,6200 SCE-L,D,20241111,20.85,20.91,20.61,20.79,57700 SCE-M,D,20241111,27.48,27.5,27.16,27.17,19000 SCE-N,D,20241111,27,27.115,26.87,26.91,21700 SCH-D,D,20241111,25.67,25.67,25.55,25.62,38800 SCH-J,D,20241111,21.94,21.94,21.5,21.54,41900 SCHW,D,20241111,75.04,77.9625,75.005,77.85,13162800 SCI,D,20241111,87.62,88.32,86.48,86.51,851100 SCL,D,20241111,79.96,80.36,79.43,79.53,79800 SCM,D,20241111,13.72,13.85,13.7,13.76,140200 SCS,D,20241111,13.4,13.685,13.325,13.65,486800 SD,D,20241111,11.91,11.93,11.74,11.84,304300 SDHC,D,20241111,36.78,37.9025,35.67,35.67,29000 SDHY,D,20241111,16.88,16.92,16.8,16.81,61000 SDRL,D,20241111,40.08,40.5445,39.58,39.94,1433200 SE,D,20241111,92.81,98.22,92.706,97.46,5975300 SEA-A,D,20241111,25.65,25.65,25.55,25.64,2900 SEA-B,D,20241111,26.04,26.0679,25.86,26.01,2200 SEE,D,20241111,35.67,36.02,35.48,35.87,1689200 SEI,D,20241111,17.2,17.97,17.2,17.95,1326800 SEM,D,20241111,39.89,40.98,39.7325,40.2,746000 SEMR,D,20241111,13.67,14.17,13.411,14.04,447700 SES,D,20241111,0.3691,0.3902,0.3502,0.3599,2738100 SF,D,20241111,117.37,118.12,116.35,117.49,495800 SF-B,D,20241111,25.12,25.125,25.05,25.05,5700 SF-C,D,20241111,25.2,25.2,24.95,24.98,9800 SF-D,D,20241111,21.02,21.02,20.68,20.71,23700 SFB,D,20241111,22.66,22.7699,22.5,22.58,10500 SFBS,D,20241111,98.3,100.14,98,98.74,274400 SFL,D,20241111,10.28,10.3,10.16,10.17,1238800 SG,D,20241111,40.46,41.17,38.03,39.26,3828700 SGHC,D,20241111,5.32,5.36,5.28,5.32,662600 SGU,D,20241111,11.85,12.34,11.85,12.15,28000 SHAK,D,20241111,134.5,134.5,129.84,130.73,812900 SHCO,D,20241111,5.47,5.5,5.33,5.45,61000 SHEL,D,20241111,66.69,66.91,66.34,66.84,4718500 SHG,D,20241111,40.59,40.59,40.17,40.24,62800 SHO,D,20241111,10.91,11.015,10.74,10.89,1885600 SHO-H,D,20241111,23.6,23.62,23.18,23.18,12200 SHO-I,D,20241111,22.28,22.28,21.75,21.75,900 SHOC,D,20241111,48.07,48.07,47.05,47.45,29100 SHOP,D,20241111,88.95,92.16,88.71,89.99,20014000 SHW,D,20241111,386.76,391.51,386.76,389.25,1172600 SID,D,20241111,2,2,1.97,1.99,2846700 SIG,D,20241111,98.81,99.85,96.48,98.07,555100 SII,D,20241111,43.09,43.3,42.22,43.01,201200 SILA,D,20241111,24.65,24.94,24.41,24.68,464500 SIT-A,D,20241111,25.12,25.1261,25.12,25.12,29200 SITC,D,20241111,15.86,16.31,15.86,16.23,961200 SITE,D,20241111,153.92,154.34,150.74,152.4,251900 SJM,D,20241111,115.67,116.23,113.19,113.65,1145000 SJT,D,20241111,3.97,4.08,3.93,4.02,205400 SKE,D,20241111,8.82,8.82,8.19,8.21,356900 SKIL,D,20241111,15.23,15.82,15.2123,15.52,21800 SKLZ,D,20241111,5.12,5.23,4.88,4.98,180000 SKM,D,20241111,22.26,22.32,22.17,22.22,151500 SKT,D,20241111,36.05,36.197,35.55,36.1,1189500 SKX,D,20241111,62.71,62.9,60.8,61.01,1995200 SKY,D,20241111,98.37,98.83,96.26,97.06,226400 SLB,D,20241111,43.29,44.44,43.2,44.29,12193700 SLF,D,20241111,59.48,59.98,59.475,59.57,228700 SLG,D,20241111,81.55,82.81,80.67,81.07,577700 SLG-I,D,20241111,24.33,24.33,23.9158,23.94,40400 SLGN,D,20241111,54.05,54.53,53.84,54.07,696200 SLQT,D,20241111,2.43,2.46,2.36,2.45,876000 SLVM,D,20241111,97.17,98.02,95.03,95.44,315000 SM,D,20241111,43.4,44.07,42.98,44.02,902000 SMAR,D,20241111,56,56.01,55.86,55.9,5120000 SMBK,D,20241111,36.65,37,36.06,36.55,239400 SMC,D,20241111,36.15,36.3,35.6,36,72500 SMFG,D,20241111,13.96,14.085,13.93,14.02,783600 SMG,D,20241111,73.04,74.95,72.6,74.38,1040600 SMHI,D,20241111,6.86,6.9841,6.7,6.95,242900 SMP,D,20241111,35.17,35.56,34.53,34.64,172600 SMR,D,20241111,23.82,25.08,21.3,23.49,16073600 SMR.W,D,20241111,12.62,13.51,9.9,11.75,281600 SMRT,D,20241111,1.52,1.58,1.49,1.54,1354900 SMWB,D,20241111,10,10.57,9.85,10.48,712200 SN,D,20241111,105.42,105.75,101.47,104.27,2384600 SNA,D,20241111,361.63,363.2,360.19,361.85,374800 SNAP,D,20241111,12.1,12.26,11.93,11.96,31883000 SNDA,D,20241111,25.5,25.8923,24.57,24.76,44900 SNDR,D,20241111,31.68,32.14,31.52,31.83,481900 SNN,D,20241111,24.68,24.75,24.44,24.74,1272900 SNOW,D,20241111,122.22,123.71,121.69,123.5,3829600 SNV,D,20241111,58,59.79,57.14,58.73,1345300 SNV-D,D,20241111,25.47,25.5598,25.4,25.5,3700 SNV-E,D,20241111,26.66,26.66,26.4722,26.6,37000 SNX,D,20241111,126.27,126.555,122.97,123.05,464400 SO,D,20241111,88.14,89.13,88.14,88.33,2899600 SOBO,D,20241111,23.67,25.05,23.625,24.94,899300 SOC,D,20241111,23.2,24.03,22.42,23.79,1072300 SOJC,D,20241111,24.45,24.59,24.3,24.38,51500 SOJD,D,20241111,22.8,22.8,22.45,22.55,96700 SOJE,D,20241111,20.88,20.88,20.53,20.53,27200 SOL,D,20241111,2.16,2.17,2.05,2.13,210300 SOLV,D,20241111,72.22,73.2,71.0403,71.53,1065900 SON,D,20241111,50.99,51.4,50.65,50.67,417800 SONY,D,20241111,19.34,19.4,18.89,19.12,4156700 SOR,D,20241111,45.07,45.545,45.07,45.07,4200 SOS,D,20241111,0.72,0.78,0.6999,0.7339,997300 SPB,D,20241111,93.17,94.92,93.17,94.35,348700 SPCE,D,20241111,6.45,7.7,6.3828,7.55,6090500 SPE,D,20241111,15.16,15.19,14.96,15.01,64000 SPG,D,20241111,178.84,181.86,178.5,181.34,1491200 SPGI,D,20241111,500.49,509.96,500.01,507.26,1125600 SPH,D,20241111,18.69,18.9,18.51,18.9,192100 SPHR,D,20241111,43.48,44.3599,42.76,44.03,861200 SPIR,D,20241111,10.82,11.62,10.795,11.5,216200 SPL-A,D,20241111,24.55,24.55,24.5463,24.55,1500 SPLP,D,20241111,37.12,40.938,37.12,40.93,2800 SPMA,D,20241111,24.9,24.99,24.86,24.98,62300 SPMC,D,20241111,21.43,21.43,20.14,20.49,63700 SPN-B,D,20241111,25.72,25.7379,25.65,25.65,22300 SPNT,D,20241111,14.13,14.5156,14.13,14.32,355900 SPOT,D,20241111,405.11,412.95,404.79,410.19,3289800 SPR,D,20241111,31.5,31.65,30.98,31.01,2782700 SPRU,D,20241111,2.4,2.45,2.32,2.42,39400 SPXC,D,20241111,170,170.92,167.5,168.41,267800 SPXX,D,20241111,17.31,17.37,17.2601,17.31,33400 SQ,D,20241111,75.9,83.9499,75.8,83.4,20910600 SQM,D,20241111,37,38.36,36.76,38.19,1492500 SQNS,D,20241111,2.7,2.82,2.65,2.82,94600 SR,D,20241111,64.75,66.19,64.45,66.08,394400 SR-A,D,20241111,24.9694,24.9694,24.8,24.82,5500 SRE,D,20241111,90.52,92.66,90.52,92.12,2690300 SREA,D,20241111,25.08,25.08,24.97,24.98,36100 SRFM,D,20241111,2.22,2.44,2.04,2.08,533400 SRG,D,20241111,4.22,4.41,4.22,4.26,217200 SRG-A,D,20241111,21.52,21.6,21.5,21.52,2500 SRI,D,20241111,7.28,7.64,7.28,7.52,350000 SRL,D,20241111,7.8,8.03,7.65,8.01,28700 SRV,D,20241111,45.08,45.547,44.1,45.12,71800 SRV.P,D,20241111,0.21,0.27,0.15,0.25,230300 SSB,D,20241111,110,113.14,109.93,110.98,636900 SSD,D,20241111,191.23,192.22,189.2,190.27,144300 SSL,D,20241111,5.52,5.59,5.5,5.56,1677300 SST,D,20241111,1.07,1.09,1.04,1.07,124200 SST.W,D,20241111,0.03,0.03,0.0211,0.0211,10000 SSTK,D,20241111,33.49,33.78,32.9101,33.22,446100 ST,D,20241111,33.23,33.48,32.54,32.6,1029700 STAG,D,20241111,37.31,37.92,37.275,37.32,737400 STC,D,20241111,73.22,73.97,72.552,72.74,107800 STE,D,20241111,220.26,223.4719,219.2089,221.86,663600 STEL,D,20241111,29.9,30.7,29.775,30.18,217900 STEM,D,20241111,0.37,0.415,0.35,0.41,7704700 STEW,D,20241111,16.09,16.46,16.09,16.36,70800 STG,D,20241111,6.97,6.975,6.81,6.81,2600 STK,D,20241111,33.76,33.9899,33.63,33.82,34900 STLA,D,20241111,13.56,13.67,13.525,13.59,7181500 STM,D,20241111,27.18,27.18,26.66,26.86,4863100 STN,D,20241111,81.29,83.75,81.29,82.96,226700 STNG,D,20241111,54.62,54.93,53.975,54.57,634800 STR,D,20241111,24.83,25.15,24.7,24.97,1484600 STRV,D,20241111,38.69,38.69,38.49,38.58,154800 STT,D,20241111,95.69,97,95.57,96.55,1712800 STT-G,D,20241111,24.93,24.9901,24.75,24.8,20000 STVN,D,20241111,21.99,22,21.01,21.29,541900 STWD,D,20241111,19.58,19.72,19.53,19.55,2355500 STXD,D,20241111,34.01,34.08,33.9,33.9054,9000 STXE,D,20241111,29.49,29.49,29.28,29.38,22800 STXG,D,20241111,43.93,43.94,43.66,43.83,14000 STXI,D,20241111,25.43,25.49,25.43,25.49,500 STXK,D,20241111,33.68,33.97,33.66,33.7887,10800 STXM,D,20241111,27.65,27.785,27.65,27.67,5000 STXT,D,20241111,20.07,20.12,20.03,20.0828,51800 STXV,D,20241111,31.37,31.5,31.37,31.4324,2600 STZ,D,20241111,234.08,237.305,234.08,236.2,1108700 SU,D,20241111,39.1,39.46,38.71,38.83,4362900 SUI,D,20241111,125.44,128.31,124.67,127.12,1048800 SUM,D,20241111,51.15,51.16,50.04,50.1,862800 SUN,D,20241111,52.17,52.34,51.21,51.49,439400 SUP,D,20241111,2.75,2.79,2.61,2.79,249400 SUPP,D,20241111,69.2,69.21,69.04,69.06,2700 SUPV,D,20241111,9.75,9.8,9.4,9.7,681400 SUZ,D,20241111,10.08,10.14,10.02,10.1,728700 SVV,D,20241111,10.29,10.74,10.16,10.61,912500 SW,D,20241111,52.83,52.83,51.99,52.31,1949100 SWI,D,20241111,13.46,13.58,13.35,13.47,478300 SWK,D,20241111,91.31,91.31,89.78,90.2,1412100 SWX,D,20241111,75.37,77.29,74.76,77.1,277000 SWZ,D,20241111,8.08,8.14,8.06,8.1,32600 SXC,D,20241111,12.55,12.81,12.45,12.64,849300 SXI,D,20241111,208.89,211.895,207.98,210.71,37200 SXT,D,20241111,80.04,80.74,79.82,80.39,125800 SYF,D,20241111,65.3,66.3799,64.375,65.6,5132400 SYF-A,D,20241111,21.42,21.4201,21.1,21.28,45700 SYF-B,D,20241111,26.48,26.61,26.39,26.56,131900 SYK,D,20241111,377.47,381.54,376.14,378.86,966200 SYY,D,20241111,77.5,78.605,77.34,77.94,2174900 T,D,20241111,22.28,22.48,22.245,22.31,23464900 T-A,D,20241111,22.26,22.26,21.86,21.89,46000 T-C,D,20241111,21,21,20.7,20.78,53700 TAC,D,20241111,10.27,10.305,9.975,10.03,843000 TAK,D,20241111,13.65,13.72,13.64,13.65,1310100 TAL,D,20241111,11.2,11.25,10.7,10.76,5415400 TALO,D,20241111,11.91,12,11.585,11.77,2502000 TAP,D,20241111,59.5,61.52,59.23,60.5,2363900 TBB,D,20241111,24.23,24.29,24.08,24.08,83200 TBBB,D,20241111,33.69,33.69,32.91,33.29,585900 TBC,D,20241111,24.97,24.99,24.85,24.86,26400 TBI,D,20241111,7.95,8.01,7.755,7.76,173300 TBN,D,20241111,18.86,19.65,18.65,19.46,5600 TCI,D,20241111,27.84,28.01,27.84,27.98,1400 TCS,D,20241111,4.41,4.71,4.36,4.51,91300 TD,D,20241111,57.09,57.335,56.8,56.93,1623300 TDC,D,20241111,30,30.09,29.24,29.79,1034600 TDF,D,20241111,9,9.0895,8.9567,8.97,14300 TDG,D,20241111,1361.04,1384.68,1360.29,1374.76,214600 TDOC,D,20241111,9.48,10.1291,9.45,9.81,8459900 TDS,D,20241111,32.22,33.1,32.18,32.61,1039700 TDS-U,D,20241111,22.2,22.2611,21.85,22.2,52800 TDS-V,D,20241111,20.1,20.1,19.66,19.89,59500 TDW,D,20241111,55.46,56.55,53.73,55.07,1799500 TDY,D,20241111,490.89,491.06,480.5,487.62,254800 TEAF,D,20241111,12.65,12.73,12.65,12.71,25700 TECK,D,20241111,47.71,48.12,47.11,47.6,1950400 TEF,D,20241111,4.42,4.4201,4.37,4.37,729300 TEI,D,20241111,5.55,5.61,5.48,5.55,133800 TEL,D,20241111,154.75,155.54,153.52,155.03,1267000 TEN,D,20241111,20.8,20.87,20.29,20.61,546200 TEN-E,D,20241111,26.23,26.305,26.21,26.26,7400 TEN-F,D,20241111,26.2,26.352,26.06,26.16,9100 TEO,D,20241111,11.5,11.67,10.81,11.13,210700 TEVA,D,20241111,17.4,17.51,17.14,17.37,7463400 TEX,D,20241111,56.33,56.53,55.41,55.58,555100 TFC,D,20241111,45.9,46.62,45.76,46.44,8225300 TFC-I,D,20241111,23.78,23.78,23.52,23.56,8800 TFC-O,D,20241111,23.76,23.8099,23.35,23.35,24700 TFC-R,D,20241111,21.48,21.48,21.06,21.1,42900 TFII,D,20241111,145.99,150.035,145.985,147.94,227400 TFPM,D,20241111,16.51,16.67,16.03,16.32,324200 TFX,D,20241111,196.03,199.5,195.49,198.02,501900 TG,D,20241111,8.5,8.5345,6.56,6.96,757300 TGI,D,20241111,16.15,16.38,15.89,16.27,999600 TGLS,D,20241111,77.25,79.64,76.86,79.37,234000 TGNA,D,20241111,18.83,18.888,18.475,18.65,2292700 TGS,D,20241111,22.94,23.65,22.45,23.48,146400 TGT,D,20241111,150,154.6999,149.9,153.28,3541600 THC,D,20241111,166.64,168.09,166.11,166.85,896100 THG,D,20241111,161.19,164.01,160.75,162.55,263200 THIR,D,20241111,26.3503,26.3503,26.3503,26.3503,100 THLV,D,20241111,29.36,29.36,29.2655,29.2655,1000 THO,D,20241111,110.32,116.4,109.765,114.91,558500 THQ,D,20241111,21.36,21.44,21.12,21.18,101000 THR,D,20241111,28.77,29.7496,28.59,29.44,237100 THS,D,20241111,37.71,37.99,37.08,37.2,772600 THW,D,20241111,12.33,12.4305,12.3229,12.41,137800 TIMB,D,20241111,14.18,14.41,14.16,14.35,724600 TISI,D,20241111,22.83,23.8931,20.08,21.38,54700 TIXT,D,20241111,3.73,4.5,3.725,4.44,875400 TJX,D,20241111,118.21,118.98,117.69,118.06,3537500 TK,D,20241111,7.95,8,7.8271,7.89,759800 TKC,D,20241111,6.84,6.9401,6.76,6.78,566400 TKO,D,20241111,120.94,120.94,118.52,119.04,563500 TKR,D,20241111,76.95,77.53,76.33,76.52,546000 TLK,D,20241111,17.08,17.15,16.855,16.86,360400 TLYS,D,20241111,4.24,4.28,4.15,4.19,26200 TM,D,20241111,172.48,174.8,172.48,174.1,310300 TME,D,20241111,11.67,11.765,11.51,11.55,8401700 TMHC,D,20241111,73.92,74.69,72.79,72.95,1073300 TMO,D,20241111,549.08,553.93,545.07,546.92,1565800 TNC,D,20241111,91.1,93.24,90.42,91.83,144300 TNET,D,20241111,94.35,97.375,93.855,96.29,383000 TNK,D,20241111,45.27,45.5266,44.6344,45.09,344900 TNL,D,20241111,53.75,54.0432,53.5,53.77,495000 TOL,D,20241111,158.56,159.73,156.9931,157.37,927200 TOST,D,20241111,37.22,38.06,35.87,37.95,15418700 TPB,D,20241111,52.05,52.92,51.7,52.5,153600 TPC,D,20241111,30.73,32.55,29.63,30.64,589700 TPH,D,20241111,43.09,43.375,42.7654,43.21,714000 TPL,D,20241111,1379.23,1401.48,1353.35,1399.88,95500 TPR,D,20241111,52.5,52.76,51.34,51.52,3731800 TPVG,D,20241111,7.97,8,7.7624,7.95,514500 TPX,D,20241111,55.01,56.16,54.65,55.86,1470200 TPZ,D,20241111,19.85,20.3972,19.35,20.28,20500 TR,D,20241111,30.88,31.64,30.6747,31.62,101300 TRAK,D,20241111,21.02,21.34,20.76,21.09,50700 TRC,D,20241111,17,17.46,16.905,17.31,112500 TREX,D,20241111,73.38,75.07,73.27,74.43,1305900 TRGP,D,20241111,193.8,196.6,192.5,194.96,1231800 TRI,D,20241111,168.96,169.67,168.0454,169.35,200800 TRN,D,20241111,37.7,38.36,37.515,38.2,610000 TRNO,D,20241111,61.77,63.15,61.77,62.03,657900 TROX,D,20241111,11.9,12,11.45,11.51,1012100 TRP,D,20241111,48.96,49.67,48.69,49.59,1249800 TRT-A,D,20241111,25.86,25.87,25.7664,25.85,4100 TRT-B,D,20241111,25.36,25.3735,25.28,25.28,7000 TRT-C,D,20241111,24.97,24.9799,24.7,24.9799,9800 TRT-D,D,20241111,24.72,24.72,24.5001,24.51,4600 TRT-E,D,20241111,22.55,22.55,22.33,22.3701,2500 TRT-P,D,20241111,19.44,19.44,19.24,19.375,8200 TRTX,D,20241111,9.1,9.17,9.01,9.07,437600 TRU,D,20241111,107.88,108.12,105.1,106.77,1600700 TRV,D,20241111,257.67,260.05,257.43,258.36,1008500 TS,D,20241111,37.24,37.67,37.14,37.6,1899400 TSE,D,20241111,3.8,3.92,3.53,3.69,347400 TSI,D,20241111,5.08,5.11,5,5.02,117500 TSLX,D,20241111,20.32,20.49,20.25,20.38,418200 TSM,D,20241111,197.96,198.2,191.49,194.05,16610000 TSN,D,20241111,59.59,60.1,58.69,58.81,2693100 TSQ,D,20241111,9.99,10.09,9.895,9.97,37200 TT,D,20241111,413.17,416.86,410.81,414.92,1643400 TTC,D,20241111,85.325,87.125,85.05,86.7,530600 TTE,D,20241111,60.85,61.17,60.73,61.08,1587400 TTI,D,20241111,3.67,3.87,3.61,3.86,910200 TTP,D,20241111,48.6212,48.935,48.52,48.61,2100 TU,D,20241111,15.6,15.86,15.585,15.74,3426700 TUYA,D,20241111,1.54,1.54,1.5,1.52,267800 TV,D,20241111,2.4,2.4,2.21,2.23,1243800 TVC,D,20241111,22.94,22.96,22.81,22.96,7900 TVE,D,20241111,22.5,22.5,22.305,22.38,18200 TWI,D,20241111,7.41,7.62,7.36,7.58,486200 TWLO,D,20241111,93.57,96.04,93.05,94.05,3145100 TWN,D,20241111,45,45.49,44.6,44.61,21000 TWO,D,20241111,11.94,11.985,11.8201,11.9,880900 TWO-A,D,20241111,24.65,24.7502,24.55,24.55,7000 TWO-B,D,20241111,24.61,24.75,24.5,24.58,11200 TWO-C,D,20241111,24.87,24.87,24.57,24.73,16700 TX,D,20241111,35.3,35.68,34.71,34.88,163700 TXNM,D,20241111,45.07,45.4699,44.92,45.37,725800 TXO,D,20241111,18.54,18.99,18.432,18.99,90300 TXT,D,20241111,88.37,89.28,87.869,88.1,808800 TY,D,20241111,33.5501,34.3,33.5501,34.06,36100 TYG,D,20241111,42.81,43.89,42.81,43.36,27700 TYL,D,20241111,624.87,629.955,612.91,613.23,307300 U,D,20241111,20.5,20.51,19.72,20.2,16543900 UA,D,20241111,8.94,8.94,8.465,8.61,3156200 UAA,D,20241111,9.82,9.87,9.39,9.58,10883000 UAN,D,20241111,69.5,72.215,68.95,71.74,83700 UBER,D,20241111,72.65,73,71.34,71.65,22682100 UBS,D,20241111,32.47,32.795,32.46,32.65,1518400 UCB,D,20241111,32.42,33.42,32.29,32.47,722100 UCB-I,D,20241111,24.81,24.9499,24.8,24.9,3900 UDR,D,20241111,44.43,45.11,44.43,44.64,1931200 UE,D,20241111,23.53,23.85,23.49,23.6,1014100 UFI,D,20241111,6,6.0201,5.75,5.9,86000 UGI,D,20241111,23.9,24.11,23.795,23.94,1620500 UGP,D,20241111,3.55,3.6,3.5315,3.6,1083100 UHA.B,D,20241111,67.63,67.83,66.1,66.3,304600 UHAL,D,20241111,75.7,75.915,74.22,74.75,194500 UHS,D,20241111,208.04,211.11,208.04,208.56,479100 UHT,D,20241111,42.9,43.21,42.55,42.87,54900 UI,D,20241111,316.99,340.78,315.05,340.35,166100 UIS,D,20241111,8.27,8.31,8.05,8.05,569800 UL,D,20241111,58.5,58.66,58.1601,58.23,3118900 ULS,D,20241111,51.5,53.18,51.28,51.62,601200 UMC,D,20241111,7.09,7.1,6.92,6.99,12256900 UMH,D,20241111,19.32,19.68,19.32,19.53,312800 UMH-D,D,20241111,24.11,24.16,23.955,24.07,6200 UNF,D,20241111,202.59,205.38,201.79,203.73,47800 UNFI,D,20241111,21.67,21.922,20.93,21.03,737600 UNH,D,20241111,616.895,630.73,613.9225,625.25,3003200 UNM,D,20241111,70.1,71.42,70.1,70.22,1244700 UNMA,D,20241111,25.25,25.29,25.06,25.06,6100 UNP,D,20241111,243.86,245.94,241.84,241.95,3299100 UP,D,20241111,2.02,2.1,2,2.07,783600 UPS,D,20241111,132.66,133.73,131.24,131.61,4684000 URI,D,20241111,885,896.98,872.33,873.88,589400 USA,D,20241111,7.45,7.4598,7.4,7.42,464200 USAC,D,20241111,23.04,23.58,23.04,23.26,398500 USB,D,20241111,50.88,51.46,50.785,51.04,8192400 USB-H,D,20241111,22.34,22.3728,22.2,22.25,80400 USB-P,D,20241111,25.16,25.16,24.89,24.93,35000 USB-Q,D,20241111,17.8,17.9492,17.53,17.62,23000 USB-R,D,20241111,19.16,19.1699,18.73,18.77,24000 USB-S,D,20241111,21.86,21.86,21.42,21.55,34000 USFD,D,20241111,67.47,68,67.23,67.49,1896700 USM,D,20241111,64.23,66.49,64.14,65.57,227100 USNA,D,20241111,40.4,41.835,40.4,41.29,90700 USPH,D,20241111,96.31,97,93.88,94.61,126900 UTF,D,20241111,25.64,25.79,25.5984,25.7,164400 UTI,D,20241111,20.45,20.73,20.1876,20.62,316900 UTL,D,20241111,60.42,61.22,60.085,60.27,61100 UTZ,D,20241111,17.54,17.67,17.21,17.41,686200 UVE,D,20241111,21.9,22.56,21.9,22.54,159000 UVV,D,20241111,53.5,54.15,53.3801,53.56,113300 UWM.W,D,20241111,0.1831,0.1849,0.1551,0.1725,72700 UWMC,D,20241111,6.2,6.26,6.075,6.19,3301700 UZD,D,20241111,24.1,24.1999,24,24.15,42800 UZE,D,20241111,23,23.2,22.99,23.12,111600 UZF,D,20241111,23,23.3,23,23.21,72400 V,D,20241111,310.09,312.44,309.3,310.92,4674000 VAC,D,20241111,96.07,96.27,93.86,94.14,485100 VAL,D,20241111,49.56,51.51,49.55,51.19,1243500 VAL.W,D,20241111,8.25,8.3949,8.25,8.26,12100 VALE,D,20241111,10.31,10.335,10.19,10.22,31281900 VATE,D,20241111,4.5,4.501,3.71,4.01,143100 VBF,D,20241111,16.3,16.36,16.23,16.32,16300 VCV,D,20241111,10.33,10.39,10.31,10.37,203400 VEEV,D,20241111,236,237.7,231.11,236.87,1320200 VEL,D,20241111,19.94,20.08,19.895,20.07,75400 VET,D,20241111,9.79,9.83,9.635,9.69,971900 VFC,D,20241111,21.22,21.3,20.57,20.76,4089200 VGI,D,20241111,8.01,8.1116,8.01,8.05,36500 VGM,D,20241111,10.34,10.35,10.28,10.28,107800 VHC,D,20241111,6.01,6.245,6.01,6.02,2200 VHI,D,20241111,41.2,41.2,30.28,31.47,152300 VICI,D,20241111,31.475,31.48,31.175,31.28,5103800 VIK,D,20241111,44.42,45.11,43.55,44.44,1838900 VIPS,D,20241111,13.8,14.035,13.64,13.97,3495500 VIST,D,20241111,47.33,47.82,46.42,47.32,847100 VIV,D,20241111,9.03,9.19,9,9.17,555300 VKQ,D,20241111,10.14,10.1499,10.06,10.08,139900 VLN,D,20241111,1.9,1.9,1.78,1.87,198900 VLN.W,D,20241111,0.0303,0.039,0.03,0.0351,13900 VLO,D,20241111,136.61,138.115,135.095,138.02,1774400 VLRS,D,20241111,7.66,7.705,7.405,7.53,794600 VLT,D,20241111,11.47,11.48,11.39,11.4,19000 VLTO,D,20241111,105.93,106,104.05,104.39,1076100 VMC,D,20241111,293.79,295.1,290.68,292.04,526900 VMI,D,20241111,342.08,351.96,342.08,348.29,118800 VMO,D,20241111,10.01,10.035,9.98,9.99,195200 VNCE,D,20241111,1.88,1.89,1.82,1.85,10800 VNO,D,20241111,46.43,46.63,45.225,45.31,1200900 VNO-L,D,20241111,18.85,18.85,18.395,18.49,22700 VNO-M,D,20241111,18.425,18.425,17.94,18.13,22700 VNO-N,D,20241111,18.84,18.84,18.24,18.24,8000 VNO-O,D,20241111,16.8,16.83,16.4,16.43,21700 VNT,D,20241111,40.25,40.8,40.14,40.35,732200 VOC,D,20241111,4.8,4.86,4.78,4.86,34700 VOTE,D,20241111,70.35,70.39,70.09,70.1962,17800 VOY-B,D,20241111,26.34,26.4841,25.9,25.98,12900 VOYA,D,20241111,82.4,83.95,82.24,83.24,814200 VPG,D,20241111,22.73,22.73,22.28,22.48,72800 VPV,D,20241111,11.06,11.1299,11.025,11.08,35600 VRE,D,20241111,18.19,18.4,18.03,18.09,420200 VRN,D,20241111,5.21,5.24,5.12,5.21,8222700 VRT,D,20241111,130.15,130.3,123.845,126.8,6556500 VRTS,D,20241111,238.73,245.59,238.73,244.05,27500 VSCO,D,20241111,35.58,35.652,33.85,34.97,2243200 VSH,D,20241111,18,18.015,17.29,17.36,1196200 VST,D,20241111,146.28,149.8,141.95,145.8,7850400 VSTO,D,20241111,44.15,44.19,44.07,44.11,796000 VSTS,D,20241111,14.25,14.32,14.055,14.08,1381800 VTEX,D,20241111,6.64,6.7,6.525,6.6,393800 VTLE,D,20241111,31.33,32.235,30.67,31.08,868600 VTMX,D,20241111,25.95,26.02,25.55,25.99,72600 VTN,D,20241111,11.28,11.2935,11.24,11.25,24600 VTOL,D,20241111,38.07,38.08,37.04,37.86,112000 VTR,D,20241111,64.95,65.38,64.62,64.84,1584500 VTS,D,20241111,27.12,27.5467,27.12,27.43,132800 VVI,D,20241111,45,45.51,44.07,45.51,158100 VVR,D,20241111,3.97,3.98,3.95,3.97,771000 VVV,D,20241111,43.17,43.74,43.0501,43.24,965200 VVX,D,20241111,67.29,69.75,66.76,68.7,172200 VYX,D,20241111,14.51,14.61,14.22,14.26,1422500 VZ,D,20241111,40.47,40.88,40.41,40.44,17116400 VZIO,D,20241111,11.28,11.295,11.21,11.22,6942800 W,D,20241111,39.03,39.2,37.72,37.77,3887200 WAB,D,20241111,202.28,202.84,200.8,201.17,736700 WAL,D,20241111,91.89,93.51,91.24,93.39,1068600 WAL-A,D,20241111,21.4,21.4,21,21.06,16900 WAT,D,20241111,387.32,387.32,379.77,380.74,432400 WBS,D,20241111,58.77,61.04,58.71,59.97,1857500 WBS-F,D,20241111,21.7885,22,21.7324,21.89,26000 WBS-G,D,20241111,24.98,24.98,24.65,24.66,10500 WBX,D,20241111,0.8612,0.8901,0.83,0.8801,653400 WBX.W,D,20241111,0.1116,0.1116,0.08,0.08,2700 WCC,D,20241111,207.39,211.72,207.39,209.39,514000 WCC-A,D,20241111,26.11,26.1492,26.1,26.11,23500 WCN,D,20241111,184.76,185.915,184.59,185.36,814000 WD,D,20241111,113.04,113.19,111.17,111.18,130700 WDH,D,20241111,1.13,1.1604,1.0769,1.14,332400 WDI,D,20241111,15.19,15.24,15.17,15.17,139300 WDS,D,20241111,15.65,15.8491,15.645,15.72,968600 WEA,D,20241111,11.19,11.25,11.08,11.1,37200 WEAV,D,20241111,14.3,14.388,13.735,14,1507100 WEC,D,20241111,97.25,99.13,97.25,98.7,2150200 WEL,D,20241111,11.86,11.86,11.84,11.84,400 WELL,D,20241111,138.2,138.79,136.9,137.63,2868400 WES,D,20241111,36.1,36.195,35.395,35.7,2740300 WEX,D,20241111,185.77,185.77,181.96,182.99,447900 WF,D,20241111,34.17,34.46,34.12,34.28,63700 WFC,D,20241111,71.02,73.25,71.02,72.56,17117800 WFC-A,D,20241111,21.29,21.29,20.93,20.96,35300 WFC-C,D,20241111,20.07,20.1096,19.72,19.8,74200 WFC-D,D,20241111,19.74,19.7999,19.44,19.5431,48700 WFC-L,D,20241111,1239,1239,1225.85,1226,5700 WFC-Y,D,20241111,25.06,25.1129,24.9,24.92,39200 WFC-Z,D,20241111,21.24,21.24,20.87,20.88,164200 WFG,D,20241111,90.07,92.56,90.07,92.56,145400 WGO,D,20241111,62.7,65.65,62.285,65.1,864700 WH,D,20241111,96.88,97.64,96.07,97.12,874000 WHD,D,20241111,67.44,68.96,66.42,68.58,732600 WHG,D,20241111,15.49,15.8157,15.3,15.45,4900 WHR,D,20241111,111.33,113.26,110.5,112.94,755200 WIA,D,20241111,8.29,8.355,8.29,8.3,17400 WINN,D,20241111,27.18,27.18,26.93,27.09,121200 WIT,D,20241111,6.89,7.04,6.8601,7,4235900 WIW,D,20241111,8.76,8.8,8.76,8.8,118300 WK,D,20241111,95.78,96.165,94,94.36,498300 WKC,D,20241111,28.12,28.61,28.12,28.35,407300 WLK,D,20241111,132.54,132.79,129.54,130.22,625100 WLKP,D,20241111,22.89,23.07,22.7,22.99,140500 WLTG,D,20241111,30.4,30.4067,30.34,30.4067,400 WLY,D,20241111,52.7,53.37,52.21,53.13,391900 WM,D,20241111,225.62,226.5,223.38,223.62,1084700 WMB,D,20241111,56.69,57.325,56.56,56.9,6114200 WMK,D,20241111,75.04,76.33,74.275,75.93,74500 WMS,D,20241111,136.45,137.66,132.8301,135.83,1376200 WMT,D,20241111,84.95,85.41,84.12,84.21,10433100 WNC,D,20241111,20.04,20.17,19.66,20.1,404100 WNS,D,20241111,54.96,55.86,54.64,54.9,625500 WOLF,D,20241111,10.03,10.03,8.755,9.06,15485400 WOR,D,20241111,42.67,43.18,42.21,42.87,186600 WOW,D,20241111,5.68,5.765,5.53,5.68,302600 WPC,D,20241111,56.85,57.1,55.635,55.73,1280200 WPM,D,20241111,62.5,63.445,60.28,60.97,2406300 WPP,D,20241111,54.82,54.87,54.32,54.34,126200 WRB,D,20241111,60.85,61.34,60.38,60.42,1437200 WRB-E,D,20241111,25.24,25.24,25.12,25.12,9700 WRB-F,D,20241111,23.49,23.49,23.03,23.0786,10200 WRB-G,D,20241111,19.76,19.76,19.32,19.32,8100 WRB-H,D,20241111,19.4,19.4,19.04,19.04,4300 WRBY,D,20241111,20.06,20.84,19.74,20.5,1817400 WS,D,20241111,46.45,47.19,45.3701,46.52,126800 WSM,D,20241111,130.75,131.44,129.33,129.84,2289600 WSO,D,20241111,532.85,539.1,529.73,536.86,155800 WSR,D,20241111,14.45,14.68,14.35,14.66,314400 WST,D,20241111,327.3,335.58,325.85,327.57,632100 WT,D,20241111,10.93,11.15,10.87,11.03,1895600 WTI,D,20241111,2.17,2.17,2.05,2.08,2199200 WTM,D,20241111,1851,1927.73,1851,1909.95,12900 WTRG,D,20241111,39.8,40.0999,39.545,39.78,1424600 WTS,D,20241111,210.83,213.23,209.1,211.98,95000 WTTR,D,20241111,14,14,13.47,13.64,1577100 WU,D,20241111,10.76,10.885,10.62,10.62,5055900 WWW,D,20241111,22.21,22.6,21.7,22.31,1651100 WY,D,20241111,31.78,32.05,31.3,31.35,2581500 X,D,20241111,41.26,41.3,40.195,40.25,2945900 XFL-A,D,20241111,25,25,25,25,300 XFLT,D,20241111,6.95,6.99,6.91,6.99,687400 XHR,D,20241111,15.17,15.585,15.09,15.38,686500 XIN,D,20241111,4.1164,4.1164,3.8,3.83,20100 XOM,D,20241111,121,121.62,120.07,120.47,11969600 XPER,D,20241111,8.8,8.83,8.33,8.4,998300 XPEV,D,20241111,15.18,15.6788,14.955,15.3,18568700 XPO,D,20241111,154.25,156.85,153.1,155.18,1383700 XPOF,D,20241111,16.59,16.78,15.3959,15.81,595700 XPRO,D,20241111,14.27,14.4,14.12,14.13,1039900 XYF,D,20241111,6.46,6.51,6.26,6.45,18000 XYL,D,20241111,124.58,125.07,123.12,124.63,1193900 YALA,D,20241111,4.05,4.34,4.05,4.32,507600 YELP,D,20241111,35.89,37.59,35.89,37.56,1033700 YETI,D,20241111,38.67,41.31,38.58,41.29,2855700 YEXT,D,20241111,7.84,8.06,7.82,8.05,539200 YMM,D,20241111,8.74,9,8.74,8.9,5451300 YOU,D,20241111,28.18,28.25,27.45,27.85,2834300 YPF,D,20241111,29.23,30.005,27.915,29.84,1830600 YRD,D,20241111,6.07,6.2799,5.9,6.19,70300 YSG,D,20241111,3.88,4.06,3.88,4,198300 YUM,D,20241111,136.71,138.57,136.54,136.62,1741200 YUMC,D,20241111,50,50.02,49.055,49.23,2734100 ZBH,D,20241111,108.19,109.63,107.85,109.46,1404500 ZEPP,D,20241111,3.28,3.3501,3.2,3.3,10600 ZETA,D,20241111,37.6,38.2,36.21,36.74,10434400 ZGN,D,20241111,7.48,7.48,7.13,7.29,1139700 ZH,D,20241111,3.41,3.41,3.26,3.34,201600 ZIM,D,20241111,24.8,24.9,23.58,23.81,4207100 ZIP,D,20241111,10.64,11.04,10.52,11.02,794700 ZK,D,20241111,25.21,28.6,25.21,28.36,1344200 ZKH,D,20241111,3.645,3.85,3.645,3.8,19600 ZTO,D,20241111,21.92,22.06,21.33,21.35,2348000 ZTR,D,20241111,6,6.025,5.985,6.01,219300 ZTS,D,20241111,176.93,178.375,175,176.15,3399500 ZUO,D,20241111,9.88,9.9,9.875,9.9,2565200 ZVIA,D,20241111,1.59,1.9999,1.58,1.92,1198700 ZWS,D,20241111,39.5,39.92,39.0772,39.82,644800