,,,,,,, A,D,20241112,133.86,136.04,133.64,133.67,1490800 AA,D,20241112,42.73,42.73,40.11,40.95,6310800 AAC.T,D,20241112,0.2,0.21,0.2,0.21,8100 AACT,D,20241112,10.88,10.89,10.87,10.87,83400 AAM,D,20241112,10.06,10.06,10.0598,10.0598,52000 AAP,D,20241112,40,40.5495,39.5375,39.91,2169900 AAT,D,20241112,27.99,28.24,27.39,27.42,245500 AB,D,20241112,36.52,36.6713,35.55,36.18,281100 ABBV,D,20241112,176.01,176.63,171.03,171.09,10556900 ABCB,D,20241112,71.07,72.23,70.41,70.51,403200 ABEV,D,20241112,2.16,2.22,2.15,2.22,30148800 ABG,D,20241112,262.38,263.11,256.01,258.66,166500 ABM,D,20241112,58.5,59.15,57.275,57.39,557400 ABR,D,20241112,15.61,15.73,15.435,15.5,2148700 ABR-D,D,20241112,19.08,19.23,18.8,18.99,15100 ABR-E,D,20241112,19.5576,19.5576,19.15,19.55,1900 ABR-F,D,20241112,20.6,20.8,20.135,20.4,24800 ABT,D,20241112,116.68,117.3,116.42,116.44,4598900 AC,D,20241112,36.06,37.38,36.06,36.19,2600 ACA,D,20241112,106,106.565,102.88,103.58,231400 ACCO,D,20241112,6.28,6.34,6.18,6.21,618200 ACEL,D,20241112,12.12,12.21,11.99,12.07,171100 ACH.W,D,20241112,0.65,0.7188,0.62,0.7,127500 ACHR,D,20241112,4.41,4.86,4.345,4.66,37569300 ACI,D,20241112,19.25,19.585,19.1,19.52,2661400 ACM,D,20241112,111.85,112.37,111.18,112.16,644700 ACN,D,20241112,357.64,362.13,356.95,360.61,3233600 ACP,D,20241112,6.58,6.59,6.51,6.55,531200 ACP-A,D,20241112,23.708,23.708,23.7,23.7,500 ACR,D,20241112,16.02,16.24,16.02,16.24,17700 ACR-C,D,20241112,25,25,24.88,24.9898,6100 ACR-D,D,20241112,23.01,23.2985,23.01,23.2985,1600 ACRE,D,20241112,7.14,7.18,6.99,6.99,382400 ACV,D,20241112,22.26,22.3,22,22.02,23200 ADC,D,20241112,76.14,76.81,75.9,76.22,1224200 ADC-A,D,20241112,19.3,19.3,19.07,19.17,18300 ADCT,D,20241112,2.95,2.955,2.78,2.93,666000 ADM,D,20241112,51.8,52.09,51.36,51.43,2661500 ADNT,D,20241112,20.84,21.425,20.715,20.89,1484200 ADT,D,20241112,7.68,7.785,7.57,7.6,4649900 ADX,D,20241112,22.5,22.58,22.35,22.43,142900 AEE,D,20241112,92.14,92.77,91.63,92.03,1633200 AEFC,D,20241112,21.72,21.8309,21.61,21.62,95400 AEG,D,20241112,6.48,6.49,6.345,6.43,3537200 AEM,D,20241112,77.15,77.75,75.84,77.15,3574100 AEO,D,20241112,18.16,18.25,17.83,17.94,3946200 AER,D,20241112,97.69,97.84,95.3,95.41,983000 AES,D,20241112,13.97,14.12,13.27,13.45,14508400 AESI,D,20241112,21.15,21.67,21.01,21.5,1134700 AEV.W,D,20241112,0.0636,0.069,0.0635,0.069,39500 AEVA,D,20241112,4.12,4.2386,3.9529,4.07,443200 AFB,D,20241112,11.36,11.36,11.23,11.245,41200 AFG,D,20241112,142.07,143.7,141.27,143.5,373200 AFGB,D,20241112,24.77,24.84,24.4308,24.47,6600 AFGC,D,20241112,22.47,22.47,22.08,22.09,12400 AFGD,D,20241112,24.66,25.15,24.66,24.86,22700 AFGE,D,20241112,20.2,20.2,19.87,20,3600 AFL,D,20241112,110.19,111.14,110.04,110.65,1684600 AG,D,20241112,6.15,6.3,6.115,6.3,11439900 AGCO,D,20241112,91.07,91.96,90.3,90.33,1122200 AGD,D,20241112,10.4,10.4,10.21,10.22,106000 AGI,D,20241112,17.95,18.09,17.67,17.94,2826000 AGL,D,20241112,2.13,2.2,1.86,1.87,6703700 AGM,D,20241112,213.06,214.425,211,212.11,45900 AGM-D,D,20241112,24.17,24.17,23.56,23.5601,5500 AGM-E,D,20241112,23.78,23.79,23.53,23.54,5500 AGM-F,D,20241112,22.1234,22.3017,21.64,21.6501,17900 AGM-G,D,20241112,20.71,20.71,20.15,20.15,52500 AGM.A,D,20241112,162.75,162.75,162.74,162.74,700 AGO,D,20241112,95,95.515,91.09,91.41,896300 AGR,D,20241112,35.92,35.92,35.73,35.84,529200 AGRO,D,20241112,11.1,11.35,11.065,11.32,568700 AGS,D,20241112,11.66,11.66,11.61,11.63,254500 AGX,D,20241112,155.74,160.86,150.96,154.14,241200 AHH,D,20241112,11.05,11.15,10.99,11,572900 AHH-A,D,20241112,23.6,23.62,23.4,23.4,4400 AHL-C,D,20241112,26.38,26.49,26.33,26.33,6700 AHL-D,D,20241112,22.56,22.65,22.01,22.01,24500 AHL-E,D,20241112,22.23,22.4701,22.0256,22.04,14700 AHR,D,20241112,26.25,27.19,25.87,25.91,2239500 AHT,D,20241112,9,11.99,9,10.7,129900 AHT-D,D,20241112,16.32,18.73,16.32,16.32,19900 AHT-F,D,20241112,14.78,16.01,14.77,16.01,1900 AHT-G,D,20241112,15.15,15.3,15.15,15.2,33600 AHT-H,D,20241112,15.23,15.97,15.001,15.96,2200 AHT-I,D,20241112,15.699,15.699,15.68,15.68,700 AI,D,20241112,27.73,28.03,27.08,27.79,2847300 AIFD,D,20241112,29.125,29.1901,29.0603,29.1398,5800 AIG,D,20241112,75.24,75.7,74.71,74.86,3900000 AIN,D,20241112,83.49,83.49,81.16,81.28,249000 AIO,D,20241112,23.48,23.71,22.95,23.05,75200 AIR,D,20241112,67.56,68.24,66.79,67.86,250600 AIT,D,20241112,273.64,276.155,272.4525,273.88,273600 AIV,D,20241112,8.64,8.755,8.54,8.61,901800 AIZ,D,20241112,210.67,212.805,209.3,212.29,290400 AIZN,D,20241112,22.94,22.94,22.2962,22.32,6200 AJG,D,20241112,294.58,296.115,292.77,295.27,764600 AJX,D,20241112,3.08,3.08,3.02,3.07,83500 AKA,D,20241112,22.4,22.4,19.03,20.98,21100 AKO.A,D,20241112,13.11,13.12,13.03,13.03,1200 AKO.B,D,20241112,17.25,17.26,16.83,17.01,4900 AKR,D,20241112,25.19,25.3,24.67,24.7,1109700 AL,D,20241112,48.36,48.75,47.81,48.34,744800 ALB,D,20241112,106.59,108.13,102.71,102.8,2359300 ALB-A,D,20241112,48.53,49.0997,47.66,47.66,199100 ALC,D,20241112,91.26,92.16,85.9755,86.89,3922200 ALE,D,20241112,65.24,65.525,64.99,65.07,251400 ALEX,D,20241112,19.8,19.965,19.505,19.52,257400 ALG,D,20241112,195.66,195.915,192.16,192.28,118400 ALIT,D,20241112,8.6,8.925,8,8.46,19454400 ALK,D,20241112,51.5,51.95,50.68,51.45,1341300 ALL,D,20241112,197.63,199.22,196.57,198.1,959600 ALL-B,D,20241112,26.11,26.25,26.06,26.14,24400 ALL-H,D,20241112,22.89,23,22.57,22.69,133300 ALL-I,D,20241112,21.84,21.9287,21.4,21.41,34200 ALL-J,D,20241112,27.4,27.4179,27.14,27.17,53900 ALLE,D,20241112,143.01,143.84,141.77,141.87,855500 ALLY,D,20241112,37.12,37.6641,36.63,36.66,2602000 ALSN,D,20241112,119.54,120.18,117.98,118.46,592300 ALT-A,D,20241112,25.62,25.88,25.62,25.766,3100 ALTG,D,20241112,8.3,8.51,7.845,7.99,545300 ALTM,D,20241112,5.34,5.36,5.3,5.3,11138000 ALU.W,D,20241112,0.0832,0.0999,0.063,0.0849,1100 ALUR,D,20241112,0.742,0.7621,0.7,0.7102,157000 ALV,D,20241112,101.47,102.07,100.41,100.74,735100 ALX,D,20241112,223.67,228.5,222.71,223.55,7700 AM,D,20241112,15.59,15.67,15.285,15.41,3893100 AMB.T,D,20241112,0.0693,0.0693,0.055,0.055,300 AMBC,D,20241112,11.6,11.745,11.52,11.7,648900 AMBP,D,20241112,3.79,3.81,3.665,3.7,1350800 AMC,D,20241112,4.44,4.67,4.3,4.56,19585500 AMCR,D,20241112,10.28,10.32,10.16,10.19,6098000 AME,D,20241112,192.04,194.27,190.68,194,1867600 AMG,D,20241112,187.1,187.1,183.865,184.05,146700 AMH,D,20241112,37.46,37.76,37.29,37.33,1969800 AMH-G,D,20241112,24.6,24.6,24.12,24.12,5200 AMH-H,D,20241112,25.04,25.07,24.83,24.83,8700 AMN,D,20241112,27.31,27.7399,25.655,26.09,2339000 AMP,D,20241112,561.99,562.44,556.575,561.31,518900 AMP.V,D,20241112,0.25,0.2975,0.228,0.2975,23300 AMPS,D,20241112,3.35,3.395,3.095,3.11,1549400 AMPX,D,20241112,2.71,2.71,2.02,2.51,6197700 AMPY,D,20241112,6.84,6.875,6.675,6.74,233400 AMR,D,20241112,235.59,237.235,231.2,236.46,160900 AMRC,D,20241112,27.69,28.9,25.93,26.45,409500 AMT,D,20241112,195.11,195.99,191.74,193.72,2953400 AMTB,D,20241112,24.23,24.555,24.14,24.32,256600 AMTD,D,20241112,1.21,1.22,1.19,1.19,17000 AMTM,D,20241112,32,32.59,30.53,31.24,1252600 AMWL,D,20241112,8.99,9.07,8.78,8.85,38200 AMX,D,20241112,15.3,15.34,15.01,15.21,854500 AN,D,20241112,167.31,167.45,164.74,164.98,399000 ANET,D,20241112,399.1,401.95,393.72,395.55,3221400 ANF,D,20241112,140.79,144.875,137.361,139.93,1141900 ANG-A,D,20241112,25.35,25.3653,25.28,25.28,33500 ANG-B,D,20241112,25.43,25.43,25.27,25.29,4400 ANRO,D,20241112,4.78,4.9,4.41,4.5,449700 ANVS,D,20241112,7.76,7.8,7.32,7.54,181600 AOD,D,20241112,8.89,8.9,8.74,8.76,305400 AOMN,D,20241112,25,25.08,24.965,25.0607,15400 AOMR,D,20241112,9.92,9.95,9.7999,9.91,88600 AON,D,20241112,385.07,386.87,382.27,383.66,1791100 AORT,D,20241112,28.75,29.16,27.66,27.73,336500 AOS,D,20241112,74.71,75.08,73.05,73.14,1323800 AP,D,20241112,1.88,1.925,1.7375,1.88,110700 APAM,D,20241112,49.12,49.32,46.73,46.88,479400 APD,D,20241112,314.23,315.65,309.41,311.12,1021000 APG,D,20241112,36.82,37.07,36,36.96,2246000 APH,D,20241112,73.6,73.99,71.635,71.99,7945400 APLE,D,20241112,15.91,16.07,15.81,15.9,1995000 APO,D,20241112,165.07,166.44,162.47,163.75,2810100 APO-A,D,20241112,87.5,87.5,85.64,86.04,7900 APOS,D,20241112,27.31,27.34,26.99,27.11,27000 APTV,D,20241112,55.75,57.07,55.06,56.38,5086600 AQN,D,20241112,4.86,4.899,4.75,4.76,4660500 AQNB,D,20241112,25.7,25.79,25.7,25.75,8000 AR,D,20241112,31.5,31.96,31.09,31.16,3590900 ARC,D,20241112,3.38,3.39,3.38,3.38,68000 ARCH,D,20241112,168.35,170.085,166.34,166.62,590900 ARCO,D,20241112,8.21,8.41,8.21,8.4,1080000 ARDC,D,20241112,15.06,15.08,14.94,14.96,87500 ARDT,D,20241112,17.34,17.5,17.06,17.14,170100 ARE,D,20241112,110.78,111.4775,108.19,108.33,1034600 ARE-B,D,20241112,54.28,54.38,54.28,54.38,138300 ARES,D,20241112,170.67,171.215,169.32,170.5,1037400 ARG-A,D,20241112,25.17,25.17,24.99,25.05,19000 ARGD,D,20241112,22.08,22.1349,22.06,22.06,8800 ARI,D,20241112,9.18,9.295,9.065,9.08,888900 ARIS,D,20241112,25.16,26.34,25.08,25.11,663200 ARL,D,20241112,14.51,14.73,14,14.29,16800 ARLO,D,20241112,11.97,12.21,11.56,11.72,1024100 ARMK,D,20241112,38.42,38.88,37.93,38.02,2690100 AROC,D,20241112,24.01,24.7053,23.3,24.22,1953000 ARR,D,20241112,19.4,19.43,18.925,19.01,2155400 ARR-C,D,20241112,23.05,23.05,22.76,22.76,15400 ARW,D,20241112,119.33,119.73,116.2,116.22,355400 AS,D,20241112,20.53,20.68,19.55,19.97,1798000 ASA,D,20241112,20.15,20.31,19.9,20.1,112900 ASAI,D,20241112,6.2,6.335,6.175,6.3,578600 ASAN,D,20241112,14.07,14.495,14.05,14.34,1363300 ASB,D,20241112,27.51,27.92,27.38,27.58,1208400 ASB-E,D,20241112,22.9,22.9,22.48,22.48,2900 ASB-F,D,20241112,21.23,21.26,21.14,21.14,2100 ASBA,D,20241112,24.8,24.85,24.71,24.72,16200 ASC,D,20241112,12.15,12.16,11.85,11.98,1102000 ASG,D,20241112,6.08,6.08,5.9425,5.98,179900 ASGI,D,20241112,19.42,19.4999,19.17,19.2,145200 ASGN,D,20241112,99.73,99.923,96.69,97.38,294300 ASH,D,20241112,79,79.225,77.11,77.2,804200 ASIX,D,20241112,30.8,31.1099,30.02,30.07,95000 ASPN,D,20241112,16.83,16.995,15.4401,15.8,3641700 ASR,D,20241112,261.98,263.01,259,260.01,28900 ASX,D,20241112,9.57,9.65,9.3833,9.51,6216000 ATC-D,D,20241112,25.3,25.3,25.1033,25.19,2700 ATC-H,D,20241112,25,25.04,25,25,5800 ATEN,D,20241112,16.55,16.81,16.482,16.68,785600 ATGE,D,20241112,90.36,91.7559,89.145,89.26,375900 ATH-A,D,20241112,25.12,25.2177,24.82,24.85,64700 ATH-B,D,20241112,22.88,22.9161,22.2201,22.23,21700 ATH-C,D,20241112,25.31,25.37,25.22,25.28,152700 ATH-D,D,20241112,19.79,19.8759,19.36,19.4,37400 ATH-E,D,20241112,27.25,27.3172,27.05,27.17,23700 ATHM,D,20241112,26.95,27.29,26.55,26.81,561200 ATHS,D,20241112,25.71,25.71,25.51,25.52,29800 ATI,D,20241112,59,59.62,57.99,58.76,1422600 ATIP,D,20241112,2.5,2.5,2.26,2.45,45200 ATKR,D,20241112,94.97,96.14,93.58,94.56,439400 ATMU,D,20241112,42.78,42.88,42.12,42.56,1138200 ATO,D,20241112,146.44,148.39,146.08,146.82,714700 ATR,D,20241112,176.65,177.24,174.95,175.7,179700 ATS,D,20241112,28.74,28.784,28.07,28.37,183400 ATUS,D,20241112,2.66,2.83,2.655,2.79,9248100 AU,D,20241112,24.15,24.705,24.065,24.63,3077900 AUB,D,20241112,42.88,43.38,42.47,42.73,1371500 AUB-A,D,20241112,25.64,25.81,25.45,25.71,29700 AUNA,D,20241112,7,7.05,6.76,6.9,117700 AVA,D,20241112,37.92,38.32,37.57,37.68,851000 AVAL,D,20241112,1.99,2.01,1.97,2,43500 AVB,D,20241112,231.28,232.5,230,230.21,423500 AVD,D,20241112,5.53,5.99,5.4508,5.89,1267600 AVK,D,20241112,11.84,11.89,11.77,11.86,393500 AVNS,D,20241112,20.65,20.7702,19.88,19.9,429300 AVNT,D,20241112,51.86,52.185,51,51.08,436600 AVTR,D,20241112,22.23,22.31,21.79,21.79,6806500 AVY,D,20241112,204.45,205.76,202.45,202.54,458300 AWF,D,20241112,11,11,10.86,10.89,176600 AWI,D,20241112,154.7,155.365,153.22,154.57,177600 AWK,D,20241112,133.87,133.87,132.23,132.43,932700 AWP,D,20241112,4.33,4.35,4.21,4.25,301600 AWR,D,20241112,86.43,87.2,85.62,85.9,263900 AX,D,20241112,83.04,84.46,82.38,83.59,477100 AXL,D,20241112,6.64,6.72,6.5,6.54,2432100 AXP,D,20241112,292,293.55,287.58,288.51,2251600 AXR,D,20241112,34.8,36.18,34.6,35.58,18000 AXS,D,20241112,83.57,83.9705,83.14,83.81,298700 AXS-E,D,20241112,22.59,22.7725,22.37,22.73,79300 AXTA,D,20241112,40.02,40.23,39.31,39.6,1257000 AYI,D,20241112,331.65,333.77,328.7,331.88,282400 AZEK,D,20241112,47.55,47.97,46.95,47.22,875000 AZO,D,20241112,3172.97,3218.705,3169.605,3175.72,127300 AZUL,D,20241112,2.66,2.75,2.62,2.72,989100 AZZ,D,20241112,86.4,87.1503,83.995,84.62,99400 B,D,20241112,46.7,46.76,46.63,46.65,1230200 BA,D,20241112,148.4,148.5,143.85,145.17,16746600 BA-A,D,20241112,53.5,53.5,51.951,52.36,1513300 BABA,D,20241112,92.68,93.33,91.03,91.78,21641800 BAC,D,20241112,46.14,46.45,45.84,45.86,38155800 BAC-B,D,20241112,25.15,25.225,25.07,25.1,58500 BAC-E,D,20241112,24.45,24.5844,24.3109,24.39,7900 BAC-K,D,20241112,25.03,25.06,24.95,24.97,68000 BAC-L,D,20241112,1252.98,1252.99,1240.02,1250.99,6900 BAC-M,D,20241112,24.22,24.31,24.06,24.1,140700 BAC-N,D,20241112,22.66,22.69,22.39,22.39,148200 BAC-O,D,20241112,19.9,19.9799,19.7388,19.76,115200 BAC-P,D,20241112,18.75,18.8377,18.56,18.56,69700 BAC-Q,D,20241112,19.11,19.26,18.92,18.92,164800 BAC-S,D,20241112,21.7,21.77,21.49,21.55,61400 BAH,D,20241112,183.31,184.35,180.22,181.45,1146600 BAK,D,20241112,5.46,5.49,5.3,5.32,1124100 BALL,D,20241112,60.12,60.865,60.12,60.63,1576100 BALY,D,20241112,17.8,17.83,17.78,17.8,559600 BAM,D,20241112,57.81,58.53,56.67,56.92,687600 BAN-F,D,20241112,24.81,25,24.735,24.91,43400 BANC,D,20241112,16.58,16.825,16.445,16.62,2186100 BAP,D,20241112,187.36,189.005,185.16,187.49,161900 BAR.W,D,20241112,0.09,0.09,0.0652,0.09,19300 BARK,D,20241112,1.56,1.6,1.495,1.53,1132900 BAX,D,20241112,34.22,34.22,33.46,33.83,6113100 BB,D,20241112,2.4,2.51,2.39,2.42,10294400 BBA.W,D,20241112,0.218,0.23,0.201,0.2175,13700 BBAI,D,20241112,1.96,1.97,1.78,1.82,9040200 BBAR,D,20241112,15.54,15.9,15.2,15.76,517600 BBD,D,20241112,2.31,2.33,2.29,2.31,19340300 BBDC,D,20241112,9.75,9.76,9.66,9.71,283400 BBDO,D,20241112,2.08,2.21,2.06,2.15,90700 BBN,D,20241112,16.62,16.66,16.49,16.54,191800 BBU,D,20241112,25.25,25.34,24.265,24.45,22000 BBUC,D,20241112,26.86,27.21,26.08,26.86,54700 BBVA,D,20241112,9.64,9.65,9.405,9.44,2346600 BBW,D,20241112,39,39.59,37.24,37.27,266300 BBWI,D,20241112,31.63,31.91,31.1725,31.56,3414500 BBY,D,20241112,89.68,91.24,89.09,90.2,2773600 BC,D,20241112,82.81,82.81,80.265,80.4,455700 BC-A,D,20241112,24.79,24.9,24.5,24.5,10000 BC-B,D,20241112,25.01,25.01,24.8,24.8,3700 BC-C,D,20241112,24.6,24.8304,24.5,24.5,7700 BCAT,D,20241112,16.36,16.46,16.27,16.29,394400 BCC,D,20241112,142.36,144.775,140.83,141.13,236900 BCE,D,20241112,27.74,27.78,27.11,27.69,3564100 BCH,D,20241112,23.05,23.3,23.01,23.12,283300 BCO,D,20241112,100.11,100.69,96.51,96.63,361800 BCS,D,20241112,13.36,13.37,13.1301,13.22,10920800 BCSF,D,20241112,16.97,16.998,16.725,16.76,161600 BCX,D,20241112,9.4,9.41,9.22,9.22,177400 BDC,D,20241112,126.59,126.85,123.195,123.84,183800 BDJ,D,20241112,8.86,8.8712,8.76,8.81,410000 BDN,D,20241112,5.35,5.405,5.185,5.22,1591200 BDX,D,20241112,235.28,235.87,231.07,231.27,1187000 BE,D,20241112,13.08,13.58,12.8,13.54,5861800 BEKE,D,20241112,20.57,21.14,20.27,20.4,9088600 BEN,D,20241112,21.45,21.64,21.25,21.47,3379400 BEP,D,20241112,25.42,26.08,25.21,25.29,463700 BEP-A,D,20241112,20.5,20.5,20.25,20.25,3500 BEPC,D,20241112,30.27,30.74,29.58,29.83,741200 BEPH,D,20241112,17.35,17.5669,16.95,16.95,24900 BEPI,D,20241112,18.24,18.24,17.59,17.75,25200 BEPJ,D,20241112,26.32,26.395,26.17,26.28,6100 BERY,D,20241112,68.38,68.59,67.56,67.89,550100 BEST,D,20241112,2.7,2.7,2.685,2.691,3700 BF.A,D,20241112,39.9,40.2699,39.59,39.9,135000 BF.B,D,20241112,40.84,41.1,40.33,40.66,2244400 BFAC,D,20241112,11.07,11.07,11.07,11.07,100 BFAM,D,20241112,114.32,114.79,111.51,111.58,730500 BFH,D,20241112,59.1,60.05,58.33,58.64,569600 BFK,D,20241112,10.27,10.29,10.2,10.205,108000 BFL.W,D,20241112,0.11,0.12,0.084,0.11,87600 BFLY,D,20241112,2.75,2.75,2.55,2.68,2420000 BFS,D,20241112,41.97,42.02,40.69,40.7,59900 BFS-D,D,20241112,22.7254,22.7254,22.5,22.64,18900 BFS-E,D,20241112,22.01,22.59,22.01,22.03,3900 BFZ,D,20241112,11.81,11.85,11.6601,11.69,99500 BG,D,20241112,87.29,88.76,87.2,87.46,1755400 BGB,D,20241112,12.45,12.45,12.315,12.32,119800 BGH,D,20241112,16.01,16.08,15.32,15.39,447000 BGR,D,20241112,13.65,13.66,13.41,13.5,64500 BGS,D,20241112,6.67,6.785,6.5,6.5,2061600 BGSF,D,20241112,7.02,7.24,7.01,7.05,6200 BGT,D,20241112,13.06,13.0768,12.94,13.06,98900 BGX,D,20241112,12.84,12.8548,12.6,12.64,86200 BGY,D,20241112,5.66,5.68,5.49,5.55,391300 BH,D,20241112,174.7,187,171.94,185.48,9300 BH.A,D,20241112,876.75,925,876.75,917.5,600 BHC,D,20241112,9.25,9.31,8.9,9.13,1631100 BHE,D,20241112,51.14,51.578,49.76,49.85,228400 BHK,D,20241112,11.44,11.44,11.31,11.32,116400 BHLB,D,20241112,31.45,31.8,31.2,31.24,221000 BHP,D,20241112,52.7,52.77,52.2635,52.6,2423000 BHR,D,20241112,3.4,3.6,3.36,3.46,684900 BHR-B,D,20241112,14.7,15.85,14.65,14.975,6100 BHR-D,D,20241112,20.75,20.88,20.6,20.64,3200 BHV,D,20241112,11.26,11.26,11.12,11.15,1400 BHVN,D,20241112,51.52,52.76,50.14,50.36,738500 BIGZ,D,20241112,7.82,7.8299,7.67,7.75,776300 BILL,D,20241112,85.62,90.16,85.05,89.01,4145000 BIO,D,20241112,365.71,371.84,363.22,364.53,212200 BIP,D,20241112,34.55,34.8,34.22,34.79,275800 BIP-A,D,20241112,20,20.18,20,20.01,8400 BIP-B,D,20241112,19.92,20,19.55,19.9267,25900 BIPC,D,20241112,43.57,43.71,42.85,43.54,525800 BIPH,D,20241112,20.05,20.38,19.71,20.07,28700 BIPI,D,20241112,19.53,19.84,19.05,19.42,24900 BIPJ,D,20241112,25.88,25.9,25.73,25.82,11800 BIRK,D,20241112,46.5,46.97,44.93,45.52,1095700 BIT,D,20241112,14.86,14.88,14.73,14.78,176200 BJ,D,20241112,88.72,89.2646,87.753,89.05,1302100 BK,D,20241112,78.52,78.82,77.865,77.95,3461900 BKD,D,20241112,5.71,5.715,5.44,5.46,2327700 BKE,D,20241112,45.97,48.08,45.8311,47.61,556600 BKH,D,20241112,62.38,63.01,61.62,61.77,554000 BKK.W,D,20241112,0.1021,0.1344,0.09,0.1344,56800 BKKT,D,20241112,12.3,12.93,11.7876,12.32,357400 BKN,D,20241112,12.32,12.37,12.2043,12.23,46000 BKS.W,D,20241112,0.0472,0.0499,0.036,0.0441,91000 BKSY,D,20241112,7.49,7.65,6.94,7.09,971900 BKT,D,20241112,11.95,11.9658,11.82,11.83,38700 BKU,D,20241112,40.15,40.9,39.63,39.78,605500 BKV,D,20241112,20.16,21.15,19.885,20.7,347800 BLCO,D,20241112,20.32,20.33,19.45,19.54,483500 BLD,D,20241112,362.95,369.61,359.31,360,221100 BLDR,D,20241112,181.58,183.38,178.5,178.65,1008900 BLE,D,20241112,10.88,10.88,10.755,10.8,82400 BLK,D,20241112,1054.2,1057.08,1033.59,1036.35,489900 BLND,D,20241112,4.71,4.715,4.485,4.55,2079100 BLW,D,20241112,14.41,14.41,14.19,14.22,94500 BLX,D,20241112,34.42,34.74,34.14,34.16,113500 BMA,D,20241112,79.01,80.35,76.82,79.78,222200 BME,D,20241112,41.14,41.14,40.8515,40.98,21400 BMEZ,D,20241112,16.04,16.08,15.81,15.84,266600 BMI,D,20241112,227.05,229.13,224.83,225.02,158600 BML-G,D,20241112,23.19,23.19,23.0514,23.0514,1900 BML-H,D,20241112,23.19,23.4,23.19,23.35,21100 BML-J,D,20241112,24.15,24.1966,24.1,24.135,8800 BML-L,D,20241112,24.32,24.3795,24.13,24.18,14400 BMN,D,20241112,25.1,25.26,25.05,25.16,5400 BMO,D,20241112,93.7,94.31,93.39,94.09,427600 BMY,D,20241112,59.82,60.62,58.81,59.02,15141200 BN,D,20241112,58.42,58.85,57.52,57.91,1283200 BNED,D,20241112,11.5,11.5,10.33,10.33,487600 BNH,D,20241112,18.89,19.05,18.81,18.83,61300 BNJ,D,20241112,17.37,17.38,16.9401,17.08,60700 BNL,D,20241112,17.61,17.66,17.1,17.2,1694500 BNS,D,20241112,53.99,54.04,53.67,53.96,1256900 BNT,D,20241112,58.58,58.87,57.56,57.84,14800 BNY,D,20241112,10.71,10.71,10.58,10.63,89800 BOC,D,20241112,16.1,16.1,15.72,15.75,143000 BODI,D,20241112,6.46,6.79,6.35,6.47,18400 BOE,D,20241112,11.36,11.38,11.23,11.255,127200 BOH,D,20241112,79.89,81.23,78.63,78.85,247200 BOH-A,D,20241112,17.43,17.43,17.05,17.13,18600 BOH-B,D,20241112,26.72,26.9999,26.72,26.8,8000 BOND,D,20241112,91.47,91.67,91.17,91.24,345900 BOOT,D,20241112,135.88,138.07,133.025,134.63,1194300 BORR,D,20241112,4.08,4.12,3.98,4,2278200 BOW,D,20241112,33.23,34.11,32.835,34.1,237100 BOWL,D,20241112,11.85,12.23,11.8216,11.96,549400 BOX,D,20241112,34.5,35.01,34.09,34.24,2883300 BP,D,20241112,28.52,28.585,28.03,28.16,14623900 BPT,D,20241112,1.37,1.3829,1.25,1.26,136600 BR,D,20241112,226.94,228.75,225.98,226.86,500200 BRBR,D,20241112,71.1,71.9994,70.12,71.78,1054100 BRC,D,20241112,76.67,77.26,76.4,76.4,120200 BRCC,D,20241112,2.97,2.97,2.86,2.86,1006700 BRDG,D,20241112,10.08,10.08,9.7,9.81,242800 BRFS,D,20241112,4.28,4.35,4.255,4.32,2248500 BRK.A,D,20241112,702637.3,702637.3,698000,700700,1700 BRK.B,D,20241112,467.69,468.42,465.15,466.29,4400500 BRO,D,20241112,111.94,112.97,111.815,112.42,749200 BROS,D,20241112,47.81,49.5,47.81,48.78,3874400 BRSP,D,20241112,6.3,6.35,6.205,6.23,473600 BRT,D,20241112,18.46,18.76,18.201,18.32,66400 BRW,D,20241112,7.51,7.55,7.476,7.55,146100 BRX,D,20241112,29.07,29.195,28.715,28.75,1698300 BSAC,D,20241112,19.3,19.46,19.12,19.21,132800 BSBR,D,20241112,4.57,4.61,4.535,4.55,615200 BSIG,D,20241112,30.18,30.4895,29.76,30.16,210700 BSL,D,20241112,14.42,14.43,14.27,14.28,45600 BSM,D,20241112,14.97,15.1,14.945,15.06,363200 BST,D,20241112,37.25,37.25,36.8,36.95,99300 BSTZ,D,20241112,21.39,21.39,20.9501,21.12,149600 BSX,D,20241112,88.63,89.005,88.01,88.72,4989300 BTA,D,20241112,10.6,10.63,10.465,10.5,31100 BTCM,D,20241112,3.2,4.27,2.975,3.2,2647300 BTE,D,20241112,2.91,2.96,2.87,2.9,8698700 BTI,D,20241112,35.3,35.31,34.99,35.24,3275100 BTO,D,20241112,37.94,38.85,37.72,38,45200 BTT,D,20241112,21.15,21.25,21.15,21.21,224300 BTU,D,20241112,27.95,28.07,26.76,26.8,5955900 BTZ,D,20241112,11.07,11.07,10.911,10.92,187600 BUD,D,20241112,56.29,56.32,55.68,56,4358400 BUI,D,20241112,23.4,23.54,23.26,23.28,50900 BUR,D,20241112,13.68,13.74,13.32,13.34,853800 BURL,D,20241112,259.99,263.95,257.83,263.49,815100 BUXX,D,20241112,20.3,20.33,20.2999,20.31,104600 BV,D,20241112,18.72,18.845,18.295,18.38,384100 BVN,D,20241112,11.65,12.36,11.65,12.33,1593000 BW,D,20241112,2.61,2.61,2.43,2.53,1437100 BW-A,D,20241112,14.9,14.9,14.55,14.55,6400 BWA,D,20241112,34.55,35.37,34.44,35.14,2923400 BWG,D,20241112,8.66,8.72,8.46,8.5,100500 BWLP,D,20241112,12.55,12.68,12.48,12.6,374300 BWMX,D,20241112,12.81,12.8144,12.3,12.36,37000 BWNB,D,20241112,22.15,22.34,21.95,22.2,40900 BWSN,D,20241112,23.9,24.05,23.62,24.01,5700 BWXT,D,20241112,127.48,127.73,124.95,126.93,1120600 BX,D,20241112,182.16,182.635,178.02,180.66,2939900 BXC,D,20241112,123.15,124.84,121.6375,121.77,49200 BXMT,D,20241112,18.84,18.91,18.26,18.26,1506300 BXMX,D,20241112,13.92,13.94,13.87,13.88,127700 BXP,D,20241112,81.33,82.1,78.8875,79.03,1112100 BXSL,D,20241112,31.22,31.26,30.74,30.87,883400 BY,D,20241112,32.05,32.495,31.83,31.98,158000 BYD,D,20241112,74,74.37,73.26,73.87,754100 BYM,D,20241112,11.56,11.57,11.44,11.4707,65500 BYON,D,20241112,6.42,6.615,6.14,6.52,2667100 BZH,D,20241112,33.41,33.51,32.02,32.06,285700 C,D,20241112,69.53,69.99,68.87,69.02,15766400 C-N,D,20241112,30.33,30.4499,30.28,30.3,72500 CAAP,D,20241112,18.77,19.27,18.69,19.14,145000 CABO,D,20241112,401.02,408.3,398.54,402.25,67600 CACI,D,20241112,572.47,575,565.5633,567.2,153200 CAD-A,D,20241112,21.42,21.42,21.07,21.29,6700 CADE,D,20241112,39.06,39.51,38.265,38.73,1269200 CAE,D,20241112,19.16,19.35,18.985,19.33,462300 CAF,D,20241112,13.03,13.145,12.93,12.96,19400 CAG,D,20241112,27.94,27.99,27.47,27.68,6136900 CAH,D,20241112,121.93,125.41,121.69,123.51,3262200 CAL,D,20241112,31.24,31.94,31.24,31.85,489700 CALX,D,20241112,33.16,33.76,32.41,32.5,788900 CANG,D,20241112,4.16,4.19,3.8,3.95,1214900 CAPL,D,20241112,19.69,20.49,19.6292,20.35,85600 CARR,D,20241112,76.2,76.55,75.07,75.44,4500900 CARS,D,20241112,19.22,19.45,19.18,19.35,683800 CAT,D,20241112,397.79,398.73,391.15,393.01,1737300 CATO,D,20241112,6.08,6.13,5.86,5.9,48200 CAVA,D,20241112,147.41,149.91,143.2361,145.03,5322400 CB,D,20241112,280.6,284.4,280.11,282.89,1991300 CBL,D,20241112,27.82,28.04,27.41,27.58,85400 CBNA,D,20241112,24.25,25,24.25,24.7,24300 CBRE,D,20241112,135,136.77,133.73,133.8,1555900 CBT,D,20241112,115.63,116.74,112.36,112.54,501700 CBU,D,20241112,70.88,72,69.6,69.65,252100 CBZ,D,20241112,78.76,79.22,77.69,78.02,260200 CC,D,20241112,19.5,19.73,19.04,19.3,1102000 CCI,D,20241112,103.27,103.62,101.52,102.25,1928900 CCIA,D,20241112,26.05,26.0599,25.9501,25.9538,6500 CCIF,D,20241112,8.32,8.32,8.23,8.2608,75400 CCJ,D,20241112,51.6,54.67,51.33,54.41,6283100 CCK,D,20241112,94.21,94.92,93.55,93.99,733600 CCL,D,20241112,24.22,24.78,24.21,24.59,18197400 CCM,D,20241112,5.13,5.13,4.465,5.07,10200 CCO,D,20241112,1.6,1.645,1.585,1.63,2416600 CCRD,D,20241112,17.69,17.95,17.2164,17.53,31800 CCS,D,20241112,89.17,89.5,85.98,86.11,234900 CCU,D,20241112,10.69,10.8,10.6502,10.74,133500 CCZ,D,20241112,61.6,62.105,60.8,61.15,11300 CDE,D,20241112,6.26,6.39,6.12,6.36,12751100 CDLR,D,20241112,24.82,24.84,24.39,24.4,32100 CDP,D,20241112,32.4,32.66,31.695,31.75,2072200 CDR-B,D,20241112,16.175,16.2999,16.0817,16.1548,1600 CDR-C,D,20241112,13.79,14.1524,13.79,13.85,22300 CDRE,D,20241112,34.46,35.09,33.69,34.45,232900 CE,D,20241112,77.52,78.1,75.26,75.71,3882000 CEE,D,20241112,13.05,13.05,12.75,12.865,7800 CEIX,D,20241112,128.77,129.4099,126.36,126.8,1575300 CEL.P,D,20241112,0.04,0.0401,0.04,0.04,4100 CEPU,D,20241112,11.73,12.4395,11.52,12.2,286000 CF,D,20241112,84.71,85.22,83.73,84.22,2343300 CFG,D,20241112,46.14,46.88,46.14,46.42,3259600 CFG-E,D,20241112,21.5,21.79,21.28,21.28,30800 CFG-H,D,20241112,27.38,27.4699,27.15,27.24,31900 CFR,D,20241112,142.11,143.56,140.04,140.98,598600 CFR-B,D,20241112,20.17,20.17,19.77,19.82,14200 CGA,D,20241112,1.97,2.2,1.81,2.02,126300 CGAU,D,20241112,6.21,6.25,6.01,6.15,1114800 CGV,D,20241112,13,13,12.9,12.92,7600 CHCT,D,20241112,19.12,19.635,19.07,19.08,311000 CHD,D,20241112,108,108.68,107.205,107.99,1542400 CHE,D,20241112,559.65,571,559.65,565.54,85700 CHGG,D,20241112,1.86,1.91,1.74,1.77,5829500 CHH,D,20241112,144.2,145.095,142.045,144.34,537400 CHM-A,D,20241112,24.31,24.31,24.1,24.1217,4000 CHM-B,D,20241112,24.98,24.99,24.7602,24.99,8800 CHMI,D,20241112,3.23,3.23,3.15,3.18,302000 CHN,D,20241112,12.5,12.5,12.12,12.13,53200 CHPT,D,20241112,1.18,1.19,1.11,1.13,13779400 CHT,D,20241112,37.73,37.78,37.43,37.7,75200 CHWY,D,20241112,33.5,34.19,32.8,32.96,4545200 CI,D,20241112,342,346.73,339.48,339.87,2244500 CIA,D,20241112,4.5,4.52,4.282,4.38,112000 CIB,D,20241112,32.32,32.32,31.16,31.35,237600 CICB,D,20241112,25.4,25.4,25.26,25.36,19700 CIEN,D,20241112,72,72,69.94,70.93,1565200 CIF,D,20241112,1.75,1.76,1.71,1.73,111500 CIG,D,20241112,1.97,1.97,1.922,1.93,1063500 CIG.C,D,20241112,2.45,2.4724,2.45,2.45,2500 CII,D,20241112,19.94,20.11,19.91,19.91,106600 CIM,D,20241112,15.21,15.245,14.72,14.73,561200 CIM-A,D,20241112,23.88,24.13,23.6253,23.7612,4000 CIM-B,D,20241112,25.41,25.52,25.41,25.44,27700 CIM-C,D,20241112,23.94,24.3,23.77,23.86,20500 CIM-D,D,20241112,25.15,25.2,25.1,25.15,31600 CIMN,D,20241112,25.27,25.35,25.2301,25.2999,2200 CIMO,D,20241112,25.47,25.47,25.4,25.44,2900 CINT,D,20241112,6.96,7.275,6.96,7.14,40200 CIO,D,20241112,5.22,5.23,4.9401,5.01,279800 CIO-A,D,20241112,17.2,17.2873,17.1,17.27,9500 CION,D,20241112,11.51,11.5359,11.325,11.4,254700 CIVI,D,20241112,52.28,52.91,50.89,50.93,1555200 CL,D,20241112,93.3,93.3,91.43,91.5,4927100 CLB,D,20241112,21.47,21.5718,20.86,20.95,232000 CLB.U,D,20241112,10.5,10.55,10.5,10.55,3100 CLB.W,D,20241112,0.45,0.49,0.43,0.45,711000 CLBR,D,20241112,10.35,10.47,10.35,10.45,1505800 CLCO,D,20241112,10.38,10.78,10.31,10.75,344700 CLD-A,D,20241112,23.47,23.82,23.17,23.24,2800 CLDT,D,20241112,9.14,9.25,9.09,9.21,376700 CLF,D,20241112,12.33,12.4,11.785,11.98,16996900 CLH,D,20241112,263.56,264.57,259.28,260.63,262400 CLPR,D,20241112,6.04,6.17,5.89,5.97,80300 CLS,D,20241112,83.09,84.38,82.56,84.06,1794200 CLVT,D,20241112,4.55,4.7089,4.52,4.59,15950500 CLW,D,20241112,26.88,26.93,26,26.46,335300 CLX,D,20241112,165.96,166.2,163.58,164.79,1404100 CM,D,20241112,64.74,64.74,63.91,64.45,628900 CMA,D,20241112,70.22,71.24,69.7,70,973100 CMBT,D,20241112,12.71,12.8,12.64,12.75,183900 CMC,D,20241112,62.42,62.48,60.94,61.41,874400 CMCM,D,20241112,4.69,4.69,4.31,4.43,15800 CMG,D,20241112,59.29,60.7762,59.17,60.49,15552200 CMI,D,20241112,358.79,359.6866,354.69,355.08,474800 CMP,D,20241112,12.69,12.765,12.24,12.53,514400 CMR-B,D,20241112,26.1944,26.1944,26.1944,26.1944,600 CMR-C,D,20241112,26.2,26.25,26.18,26.18,2000 CMRE,D,20241112,14,14.11,13.66,13.99,305500 CMS,D,20241112,68.41,68.72,67.855,68.1,1982400 CMS-B,D,20241112,80.7,82.25,80.7,82.25,300 CMS-C,D,20241112,19.47,19.5762,19.18,19.27,10500 CMSA,D,20241112,24.59,24.71,24.52,24.59,25800 CMSC,D,20241112,24.59,24.69,24.54,24.54,13700 CMSD,D,20241112,24.8,25.05,24.75,24.75,41800 CMTG,D,20241112,7.56,7.58,7.103,7.13,323700 CMU,D,20241112,3.55,3.56,3.53,3.53,73800 CNA,D,20241112,48.4,48.685,48.215,48.33,233900 CNC,D,20241112,60.85,61.25,58.56,58.6,6229900 CNF,D,20241112,1.12,1.17,1.08,1.12,39000 CNH,D,20241112,10.68,10.7,10.25,10.26,9082200 CNI,D,20241112,111.66,112.92,110.7976,111.57,1130800 CNK,D,20241112,32.33,33.11,32.14,32.74,1898200 CNM,D,20241112,42.6,43.39,42.18,42.26,2611200 CNMD,D,20241112,74.65,75.304,73.46,74.77,487400 CNNE,D,20241112,21.18,21.84,21.16,21.63,598700 CNO,D,20241112,39.87,40.29,39.49,39.6,607500 CNO-A,D,20241112,21.2,21.25,20.44,20.44,2300 CNP,D,20241112,30.11,30.52,30.02,30.44,6007000 CNQ,D,20241112,34.31,34.59,33.62,33.76,4574800 CNS,D,20241112,104.15,104.875,102.0212,102.24,193500 CNX,D,20241112,39.77,40.08,38.3,38.48,3602500 COD-A,D,20241112,23.78,23.7996,23.44,23.5,10500 COD-B,D,20241112,24.01,24.1561,23.87,23.87,21900 COD-C,D,20241112,24.2,24.2199,24.09,24.11,63000 CODI,D,20241112,22.99,23.54,22.96,23.27,267500 COF,D,20241112,189.8,191.2639,186.47,186.79,3284700 COF-I,D,20241112,21.01,21.0882,20.78,20.78,167700 COF-J,D,20241112,19.94,19.9764,19.71,19.76,111800 COF-K,D,20241112,20.15,20.15,19.65,19.65,3500 COF-L,D,20241112,19.1,19.2799,18.75,18.76,69000 COF-N,D,20241112,18.28,18.28,17.92,17.97,41800 COHR,D,20241112,103.97,106.914,102.82,104,2132200 COLD,D,20241112,22.65,23,22.455,22.7,2687300 COMP,D,20241112,6.76,6.78,6.62,6.7,3257200 CON,D,20241112,19.67,20.3,19.43,20.25,350600 COOK,D,20241112,3.08,3.13,2.91,2.97,294600 COP,D,20241112,112.46,112.83,110.47,110.64,5175800 COR,D,20241112,248.5,251.56,248.05,248.79,1279200 COTY,D,20241112,7.3,7.47,7.28,7.47,6618500 COUR,D,20241112,7.37,7.55,7.245,7.33,2503700 CP,D,20241112,77.35,77.76,76.84,76.89,2113000 CPA,D,20241112,98.53,99.595,97.75,98.59,155900 CPAC,D,20241112,6.34,6.36,6.2808,6.35,11300 CPAI,D,20241112,35.86,35.86,35.6,35.6871,12700 CPAY,D,20241112,370.18,375.24,368.43,374.48,609600 CPF,D,20241112,31.71,32.21,31.15,31.39,222900 CPK,D,20241112,126.85,128.54,125.74,126.03,116400 CPNG,D,20241112,24.19,24.7,24.09,24.51,10695000 CPRI,D,20241112,19.76,19.89,19.25,19.39,3806900 CPS,D,20241112,16.72,17.2,16.3325,16.77,179800 CPT,D,20241112,121.66,122.85,120.74,120.8,1106800 CQP,D,20241112,50.4,50.4,49.26,49.8,239100 CR,D,20241112,178.66,179.825,175.21,177,181600 CRBG,D,20241112,31.21,31.24,30.67,30.68,4800300 CRC,D,20241112,59.24,59.95,58.39,58.51,777800 CRD.A,D,20241112,12.01,12.01,11.55,11.67,99100 CRD.B,D,20241112,11.7,11.746,11.48,11.48,10800 CRGY,D,20241112,14.08,14.18,13.875,13.89,1533700 CRH,D,20241112,100.71,101.46,99.81,100.15,3845900 CRI,D,20241112,54.13,54.64,52.09,52.42,1650300 CRK,D,20241112,14.1,14.165,13.8,14.03,2010400 CRL,D,20241112,220,221.6,213.35,215.94,756400 CRM,D,20241112,339.29,348.86,338.51,341.15,7659600 CRS,D,20241112,176.65,178.815,175.24,176.7,472200 CRT,D,20241112,10.1,10.15,9.985,10.1,14500 CSAN,D,20241112,7.88,7.93,7.775,7.87,586100 CSL,D,20241112,453.1,458.37,452.495,453.04,286900 CSR,D,20241112,74.35,75.57,73.35,73.64,90300 CSTM,D,20241112,11.81,12.01,11.75,11.79,860800 CSV,D,20241112,40.04,40.285,39.18,39.5,65500 CTA-A,D,20241112,58.0983,61.86,58.0983,58.5339,700 CTA-B,D,20241112,75,75,75,75,400 CTBB,D,20241112,18.22,18.3,17.95,18.26,73600 CTDD,D,20241112,18.55,18.67,18.25,18.58,62300 CTLT,D,20241112,59.53,59.755,59.145,59.25,1364100 CTO,D,20241112,20.57,20.645,19.92,19.95,1064300 CTO-A,D,20241112,24.25,24.25,23.78,23.8,3900 CTOS,D,20241112,5.09,5.195,4.9181,4.99,687300 CTRA,D,20241112,25.41,25.6,25.18,25.21,5322000 CTRE,D,20241112,30.95,31.3501,30.73,30.77,1622600 CTRI,D,20241112,21.39,21.64,20.45,20.63,375200 CTS,D,20241112,57.5,58.27,56.77,57.29,151100 CTV,D,20241112,1.75,1.83,1.58,1.81,701300 CTVA,D,20241112,58.55,58.55,57,57.13,2695800 CUB-E,D,20241112,26.19,26.19,25.9735,26.17,9200 CUB-F,D,20241112,25.6,25.6,25.5274,25.58,1100 CUBE,D,20241112,48.45,48.75,47.78,47.8,1789700 CUBI,D,20241112,56.15,57.48,55.78,56.5,481400 CUK,D,20241112,21.91,22.38,21.85,22.24,1591100 CULP,D,20241112,5.23,5.26,5.08,5.08,10900 CURB,D,20241112,24.54,24.8,24.09,24.22,324700 CURV,D,20241112,4.07,4.14,3.89,4.05,348000 CUZ,D,20241112,31.78,32.3,30.97,31.08,1694100 CVE,D,20241112,16.04,16.06,15.65,15.74,9200800 CVE.W,D,20241112,11,11,11,11,1000 CVEO,D,20241112,25.84,26.075,25.28,25.4,68100 CVI,D,20241112,18.78,18.89,18.25,18.5,1765900 CVLG,D,20241112,60.42,61.11,59.95,60.66,97500 CVNA,D,20241112,247,250.5564,243.2904,246.75,1930900 CVS,D,20241112,55.62,55.62,53.51,54.03,15970300 CVX,D,20241112,157.3,157.47,155.12,155.29,5681800 CW,D,20241112,390.29,391,383.88,385.64,330000 CWAN,D,20241112,28.8,29.95,28.61,29.79,10684700 CWE.A,D,20241112,26.11,26.12,24.85,24.97,272100 CWEN,D,20241112,27.75,27.9436,26.49,26.69,1095800 CWH,D,20241112,24.36,24.47,23.01,23.2,1505200 CWK,D,20241112,14.99,15.16,14.575,14.62,1585900 CWT,D,20241112,51.68,52.005,50.73,50.83,399600 CX,D,20241112,5.56,5.6097,5.41,5.45,5537300 CXE,D,20241112,3.81,3.83,3.8,3.805,53300 CXH,D,20241112,8.14,8.14,8.01,8.02,14300 CXM,D,20241112,7.83,8.275,7.77,8.21,4011600 CXT,D,20241112,56.24,57.23,56.165,56.53,384500 CXW,D,20241112,23.44,23.85,21.9603,22.13,2331400 CYD,D,20241112,10.02,10.02,9.3242,9.37,41100 CYH,D,20241112,4.49,4.5499,4.08,4.22,2455200 D,D,20241112,57.96,58.1,56.795,57.03,4992900 DAC,D,20241112,80.36,83.728,80.25,82.69,199100 DAL,D,20241112,63.2,64.11,62.81,64.05,6598700 DAN,D,20241112,8.53,8.76,8.47,8.58,3680300 DAO,D,20241112,5.23,5.36,5.0671,5.17,64100 DAR,D,20241112,42.34,42.865,42.03,42.66,2121500 DAVA,D,20241112,30.56,33.42,28.9,29.5,1592400 DAY,D,20241112,79.35,80.4,75.87,78.96,3026600 DB,D,20241112,16.92,16.94,16.67,16.76,1282800 DBD,D,20241112,40.95,42,39.47,40.51,302200 DBI,D,20241112,5.18,5.36,5.1,5.13,1127100 DBL,D,20241112,15.53,15.58,15.425,15.51,30300 DBR-H,D,20241112,25,25.03,24.6875,24.6875,38000 DBR-I,D,20241112,24.76,24.93,24.56,24.56,7000 DBR-J,D,20241112,24.78,24.84,24.62,24.62,16600 DBRG,D,20241112,12.5,12.61,12.17,12.44,1915700 DCF,D,20241112,9.21,9.24,9.2,9.21,17100 DCI,D,20241112,77.91,78.39,77.53,77.55,544000 DCO,D,20241112,68.95,69.175,66.35,68.13,147100 DD,D,20241112,83.21,83.79,82.19,82.29,1809100 DDD,D,20241112,3.52,3.52,3.31,3.4,2201000 DDL,D,20241112,4.01,4.04,3.85,3.92,1377400 DDS,D,20241112,383.54,395.62,380.98,384.19,122200 DDT,D,20241112,25.91,25.9993,25.81,25.81,5600 DE,D,20241112,402.19,402.19,393.12,393.75,1144900 DEA,D,20241112,13.39,13.47,13.22,13.25,1338700 DEC,D,20241112,12.57,12.87,12.465,12.87,326100 DECK,D,20241112,177.06,177.75,174.92,177.63,1590900 DEI,D,20241112,18.93,19.09,18.11,18.16,1572300 DELL,D,20241112,138.75,141.33,135.94,136.47,6667800 DEO,D,20241112,120.32,120.37,119.2414,119.68,1020300 DESP,D,20241112,14.92,15.06,14.58,14.69,796100 DFH,D,20241112,30.71,30.8,29.62,29.82,563500 DFIN,D,20241112,64.98,65.33,62.99,63.1,160300 DFP,D,20241112,20.76,20.84,20.48,20.52,81500 DFS,D,20241112,180.39,181.85,176.56,177.77,1792200 DG,D,20241112,75.87,75.98,73.51,75.12,5638700 DGX,D,20241112,160.65,162.56,160.41,161.7,994700 DHF,D,20241112,2.6,2.6,2.555,2.57,339300 DHI,D,20241112,165.27,165.945,161.71,161.83,3036000 DHR,D,20241112,244.51,244.51,239.29,239.6,3077000 DHT,D,20241112,10.25,10.26,10.05,10.15,1607100 DHX,D,20241112,1.86,1.86,1.7,1.76,189600 DIAX,D,20241112,15.33,15.48,15.24,15.3,32300 DIN,D,20241112,33.5,34.4,33.385,33.72,416200 DINO,D,20241112,42.51,42.84,42.02,42.07,1655200 DIS,D,20241112,100.55,101.29,99.5,100.99,9366200 DIVY,D,20241112,26.81,26.81,26.575,26.5938,3500 DK,D,20241112,18.24,18.715,18.18,18.29,1410600 DKL,D,20241112,37.82,38.39,37.75,38.31,250900 DKS,D,20241112,200.63,202.86,197.8375,198.79,968600 DLB,D,20241112,75.06,75.5,73.85,73.93,317800 DLN-A,D,20241112,25.67,25.75,25.3501,25.6924,7800 DLN-B,D,20241112,26.4,26.68,26.4,26.65,1900 DLNG,D,20241112,4.15,4.2,4.01,4.05,31100 DLR,D,20241112,183,184.2,180.39,180.79,1935900 DLR-J,D,20241112,23.56,23.61,23.32,23.33,14700 DLR-K,D,20241112,25.12,25.26,24.99,25.01,20600 DLR-L,D,20241112,23.36,23.4866,23.25,23.25,19900 DLX,D,20241112,24.1,24.325,23.67,23.7,262600 DLY,D,20241112,16.47,16.5,16.27,16.32,189300 DM,D,20241112,4.4,4.4,4.16,4.17,625600 DMA,D,20241112,8.99,8.99,8.85,8.94,1900 DMB,D,20241112,10.77,10.7956,10.69,10.72,67700 DMO,D,20241112,12.22,12.2351,12.1301,12.16,52900 DNA,D,20241112,8.52,8.78,8.3,8.39,1485700 DNB,D,20241112,12.67,12.745,12.42,12.49,3973800 DNMR,D,20241112,0.2508,0.2542,0.25,0.2501,928300 DNOW,D,20241112,14.9,15.19,14.82,14.91,996100 DNP,D,20241112,9.44,9.5198,9.335,9.36,919500 DOC,D,20241112,22.27,22.38,21.75,21.79,5057700 DOCN,D,20241112,38.91,39.52,38.16,38.39,738400 DOCS,D,20241112,57.91,60.3116,56.7901,58.05,3720300 DOLE,D,20241112,16.83,16.86,16.655,16.78,507000 DOUG,D,20241112,1.98,1.98,1.85,1.88,366000 DOV,D,20241112,204.51,204.89,201.76,202.35,501400 DOW,D,20241112,46.36,46.36,44.91,45.04,7101200 DPG,D,20241112,11.9,11.95,11.825,11.84,134500 DPZ,D,20241112,445.02,449.25,436.42,440.6,357200 DQ,D,20241112,21.22,21.9,20.94,21.61,939000 DRD,D,20241112,9.62,9.97,9.61,9.95,330200 DRH,D,20241112,9.2,9.25,9.07,9.16,1915300 DRH-A,D,20241112,25.73,25.765,25.65,25.71,17400 DRI,D,20241112,169.92,172.1,165.63,167.08,1193700 DRLL,D,20241112,29.85,29.94,29.5757,29.59,38300 DSL,D,20241112,12.8,12.83,12.67,12.72,615400 DSM,D,20241112,6.08,6.08,6.02,6.03,128400 DSMC,D,20241112,37.58,37.58,37.19,37.21,10600 DSTX,D,20241112,23.79,23.79,23.72,23.7499,3200 DSU,D,20241112,10.92,10.93,10.84,10.89,293400 DSX,D,20241112,2.23,2.26,2.205,2.24,1130300 DSX-B,D,20241112,26.12,26.315,26.11,26.27,3700 DSX.W,D,20241112,0.2175,0.2175,0.14,0.182,99300 DT,D,20241112,53.51,54.4,53.02,53.46,4510100 DTB,D,20241112,20.13,20.13,19.8101,20.02,16200 DTC,D,20241112,1.29,1.3,1.225,1.25,255100 DTE,D,20241112,119.49,120.74,119.49,120.07,1578300 DTF,D,20241112,11.36,11.36,11.29,11.3284,8700 DTG,D,20241112,20.07,20.3,19.89,19.9,29200 DTM,D,20241112,98.82,100.34,98.82,99.76,598500 DTW,D,20241112,23.87,24.04,23.62,23.74,32400 DUK,D,20241112,112.66,113.08,111.76,111.88,2876800 DUK-A,D,20241112,25.26,25.3,25.16,25.19,57000 DUKB,D,20241112,25,25.08,24.91,24.93,35400 DV,D,20241112,19.91,20.62,19.82,20.4,2649500 DVA,D,20241112,154.6,159.7,154.2383,158.04,1002700 DVN,D,20241112,39.09,39.3566,38.3,38.34,8057400 DX,D,20241112,12.47,12.48,12.23,12.25,2017300 DX-C,D,20241112,25.2,25.2,25.12,25.1875,6500 DXC,D,20241112,22.82,23.18,22.59,22.83,2185500 DXYZ,D,20241112,36.39,36.7485,30.02,30.4,7425200 DY,D,20241112,193.33,198.525,186.86,189.24,427300 E,D,20241112,29.52,29.57,29.13,29.37,252600 EAF,D,20241112,2.29,2.29,1.84,2.18,2725900 EAI,D,20241112,22.37,22.4699,22.1,22.15,20600 EARN,D,20241112,6.56,6.5998,6.47,6.49,358000 EAT,D,20241112,117.84,120.49,117.68,119,1637000 EB,D,20241112,3.55,3.69,3.475,3.64,2347600 EBF,D,20241112,22.14,22.23,21.61,21.72,144200 EBR,D,20241112,6.2,6.22,6.1,6.18,815000 EBR.B,D,20241112,6.88,6.92,6.82,6.88,9900 EBS,D,20241112,11.63,11.65,10.6334,10.89,1991900 EC,D,20241112,7.49,7.57,7.41,7.46,2122400 ECAT,D,20241112,17.74,17.7716,17.46,17.57,264600 ECC,D,20241112,9.54,9.54,9.3,9.37,1816400 ECC-D,D,20241112,20.07,20.15,19.91,20.01,27900 ECCC,D,20241112,23.61,23.7199,23.51,23.53,4200 ECCF,D,20241112,24.83,24.944,24.83,24.89,5300 ECCV,D,20241112,23.15,23.17,23.1,23.12,1500 ECCW,D,20241112,24.65,24.6642,24.65,24.65,3600 ECCX,D,20241112,24.7,24.7,24.6501,24.6501,500 ECG,D,20241112,63.75,65.0165,59.83,61.03,623800 ECL,D,20241112,251.2,251.48,247.7,248.31,1383600 ECO,D,20241112,23.14,23.3,22.8,22.9,370600 ECVT,D,20241112,8.11,8.1859,8.06,8.14,802600 ED,D,20241112,98.48,98.48,96.84,97.04,2682700 EDD,D,20241112,4.74,4.74,4.62,4.72,704400 EDF,D,20241112,5.02,5.04,4.94,4.94,116500 EDN,D,20241112,31.23,32.848,30.96,32.63,114400 EDR,D,20241112,29.02,29.02,28.88,28.99,584500 EDU,D,20241112,58.28,58.77,57.59,58.11,1393000 EE,D,20241112,28.15,28.6,27.7,27.96,272800 EEA,D,20241112,8.75,8.75,8.58,8.58,1200 EEX,D,20241112,4.59,4.74,4.59,4.72,122700 EFC,D,20241112,12.33,12.38,12.16,12.27,751100 EFC-A,D,20241112,25.33,25.35,25.11,25.2,8300 EFC-B,D,20241112,22.83,22.83,22.58,22.58,10500 EFC-C,D,20241112,25.47,25.47,25.47,25.47,200 EFC-D,D,20241112,22.33,22.33,22.33,22.33,200 EFC-E,D,20241112,25.42,25.4399,25.42,25.42,27200 EFR,D,20241112,12.88,12.95,12.85,12.85,63500 EFT,D,20241112,13.24,13.2899,13.17,13.19,37000 EFX,D,20241112,270.2,270.83,265.82,267.77,753100 EFXT,D,20241112,7.3,7.52,7.29,7.48,213800 EG,D,20241112,367.29,370.24,366.52,368.71,398000 EGF,D,20241112,9.68,9.68,9.68,9.68,400 EGO,D,20241112,15.25,15.53,15.19,15.37,1770100 EGP,D,20241112,174.4,175.72,173.7,174.3,629100 EGY,D,20241112,5.56,5.88,5.39,5.43,1379300 EHAB,D,20241112,7.92,8.02,7.54,7.61,435900 EHC,D,20241112,103.5,103.685,101.705,102.61,665300 EHI,D,20241112,6.79,6.7999,6.66,6.68,238800 EIC,D,20241112,16.24,16.24,15.85,15.89,206600 EICA,D,20241112,23.86,23.86,23.8286,23.86,3500 EICB,D,20241112,25,25.025,24.91,24.9828,12400 EICC,D,20241112,25.05,25.14,25.035,25.0601,9200 EIG,D,20241112,53.78,54.1,53.275,53.36,152600 EIIA,D,20241112,25.14,25.14,25.14,25.14,300 EIX,D,20241112,83.59,83.83,82.625,82.75,1969900 EL,D,20241112,64.24,64.24,62.29,62.74,5974700 ELAN,D,20241112,14.08,14.71,14.02,14.12,3947000 ELC,D,20241112,22.35,22.402,22,22.04,17600 ELF,D,20241112,131.35,133.88,126.63,131.33,2771300 ELME,D,20241112,17.46,17.67,17.12,17.23,535700 ELP,D,20241112,6.5,6.53,6.4301,6.48,600400 ELPC,D,20241112,5.74,5.74,5.69,5.7101,3000 ELS,D,20241112,72.25,72.91,71.98,72.24,1424800 ELV,D,20241112,424.13,425.255,410.32,412.92,2029400 EMD,D,20241112,9.85,9.88,9.69,9.71,258200 EME,D,20241112,521.61,524.5,510.8892,514.08,472000 EMF,D,20241112,12.91,12.91,12.73,12.73,11600 EMN,D,20241112,101.55,102.34,100.33,100.49,1023700 EMO,D,20241112,47.14,47.4,46.57,46.74,49100 EMP,D,20241112,22.46,22.52,22.1,22.1,11600 EMR,D,20241112,129.18,130.3,127.465,128.4,3086000 ENB,D,20241112,43,43,41.92,42.18,4038800 ENFN,D,20241112,9.52,9.585,9.4485,9.5,238300 ENIC,D,20241112,2.69,2.7,2.64,2.68,270400 ENJ,D,20241112,23,23.2862,22.44,22.44,3400 ENLC,D,20241112,15.5,15.54,15.11,15.31,809900 ENO,D,20241112,24.46,24.7212,24.46,24.6,3000 ENOV,D,20241112,47.18,47.8881,46.71,46.91,529100 ENR,D,20241112,33.88,34.04,33.67,33.78,414800 ENS,D,20241112,99.49,100.0499,96.72,98.95,317500 ENV,D,20241112,63.03,63.03,62.92,62.92,801400 ENVA,D,20241112,102.56,104.2,102.15,103.9,279700 ENZ,D,20241112,1.15,1.16,1.14,1.16,87400 EOD,D,20241112,4.97,4.98,4.93,4.93,230200 EOG,D,20241112,133.1,133.82,132.71,133.13,2757700 EOI,D,20241112,20.52,20.72,20.4278,20.48,73300 EOS,D,20241112,22.97,23.15,22.85,22.99,82400 EOT,D,20241112,17.53,17.58,17.4,17.4,71900 EP-C,D,20241112,48.2125,48.2125,48.2125,48.2125,8400 EPAC,D,20241112,51.64,51.8,49.6,49.73,373000 EPAM,D,20241112,244.21,248.04,243.16,245.75,672700 EPC,D,20241112,36.22,36.395,35.32,35.35,523700 EPD,D,20241112,30.55,30.67,30.33,30.43,2550200 EPR,D,20241112,45.29,45.9134,45.245,45.4,477600 EPR-C,D,20241112,21.22,21.23,21.18,21.18,4200 EPR-E,D,20241112,29.4,29.4,29.19,29.19,4900 EPR-G,D,20241112,22.06,22.06,21.8238,21.89,1700 EPRT,D,20241112,33.08,33.68,32.99,33.01,1328400 EQBK,D,20241112,48.1,48.61,47.18,47.4,62100 EQC,D,20241112,20.05,20.105,19.93,20.07,1877700 EQC-D,D,20241112,25.09,25.09,25.0309,25.07,14800 EQH,D,20241112,49.09,49.38,48.36,48.55,1704000 EQH-A,D,20241112,22.81,22.9,22.5,22.5,41800 EQH-C,D,20241112,18.98,19.01,18.68,18.68,20600 EQNR,D,20241112,22.7,22.7,22.415,22.52,3741500 EQR,D,20241112,73.33,73.69,72.715,73.05,1359900 EQS,D,20241112,1.27,1.27,1.27,1.27,300 EQT,D,20241112,43.73,44.28,43.48,43.78,8423000 EQV,D,20241112,9.93,9.93,9.92,9.92,14400 EQV.W,D,20241112,0.17,0.17,0.17,0.17,11900 ERJ,D,20241112,38.15,38.32,36.83,37.56,1438400 ERO,D,20241112,16.24,16.41,15.8202,16.31,418100 ES,D,20241112,60.81,61,60.18,60.57,1699100 ESAB,D,20241112,134.28,134.83,131.66,131.91,276200 ESE,D,20241112,145.33,147.16,143.47,144.01,176600 ESI,D,20241112,28.53,28.63,28.12,28.39,1056600 ESNT,D,20241112,56,57.07,55.96,57.05,810000 ESRT,D,20241112,10.87,10.965,10.59,10.61,1546000 ESS,D,20241112,304.05,305.55,300.73,300.81,253100 ESTC,D,20241112,89.78,91.3753,89.36,89.8,877500 ET,D,20241112,17.24,17.28,16.98,17.05,10924400 ET-I,D,20241112,12.07,12.07,11.85,11.95,41900 ETB,D,20241112,14.72,14.7999,14.67,14.77,41400 ETD,D,20241112,29.06,29.3106,28.41,28.64,238900 ETG,D,20241112,19.4,19.4899,19.28,19.31,100600 ETI.P,D,20241112,24.42,24.7,24.42,24.5501,4600 ETJ,D,20241112,9.31,9.3371,9.23,9.25,167700 ETN,D,20241112,371.61,373.4899,365.67,368.99,2265400 ETO,D,20241112,26.38,26.38,25.94,25.96,23200 ETR,D,20241112,149.98,150.69,148.45,149.23,1539100 ETV,D,20241112,14.13,14.19,14.1001,14.18,158800 ETW,D,20241112,8.64,8.665,8.55,8.58,275900 ETW.W,D,20241112,0.06,0.08,0.06,0.0681,14900 ETWO,D,20241112,3.34,3.365,3.24,3.26,1300400 ETX,D,20241112,18.61,18.6519,18.4,18.45,43100 ETY,D,20241112,14.95,15.0215,14.85,14.96,215700 EVC,D,20241112,2.51,2.6,2.46,2.54,319700 EVE.T,D,20241112,0.1813,0.1925,0.17,0.1924,2600 EVEX,D,20241112,3.06,3.19,3.045,3.14,309400 EVF,D,20241112,6.25,6.27,6.23,6.23,52000 EVG,D,20241112,11.26,11.2988,11.15,11.18,22900 EVH,D,20241112,15.1,15.56,14.18,14.44,3745200 EVN,D,20241112,10.54,10.5862,10.4,10.45,138700 EVR,D,20241112,314.13,316.9045,304.91,307.05,240200 EVRI,D,20241112,13.33,13.36,13.33,13.35,362600 EVT,D,20241112,25.13,25.22,25.0311,25.14,112600 EVT.W,D,20241112,0.0227,0.0229,0.0227,0.0229,800 EVTC,D,20241112,35.8,36.24,35.57,35.76,321400 EVTL,D,20241112,5.32,6.845,5.32,6.19,263300 EVTR,D,20241112,50.46,50.46,50.2,50.25,178400 EW,D,20241112,66.5,66.79,64.89,65.81,5087700 EXG,D,20241112,8.6,8.65,8.46,8.51,695700 EXK,D,20241112,4.37,4.54,4.3599,4.52,4975200 EXP,D,20241112,312.49,314.25,308.69,310.37,251700 EXPD,D,20241112,119.97,119.97,118.24,118.75,1238800 EXR,D,20241112,164.38,165.79,161.92,162.56,1422300 EXTO,D,20241112,4.04,4.08,3.91,3.95,24600 F,D,20241112,11.14,11.3,10.95,11.1,44921300 F-B,D,20241112,25.1,25.3,25.02,25.04,45500 F-C,D,20241112,24.9,25.02,24.65,24.65,91800 F-D,D,20241112,25.21,25.3,25.12,25.14,38600 FAF,D,20241112,63.53,64.125,63.46,64.07,517000 FBIN,D,20241112,77.82,78.015,76.16,76.2,1471000 FBK,D,20241112,57.69,58.45,56.97,57.1,155600 FBMS,D,20241112,37.55,38.09,37.02,37.11,149600 FBP,D,20241112,21.69,22.05,21.65,21.65,1087500 FBR-E,D,20241112,22.49,22.5,21.97,22.09,28300 FBRT,D,20241112,13.28,13.3184,12.915,12.98,307400 FC,D,20241112,38.67,39.83,38.67,39.66,70500 FCF,D,20241112,19.11,19.38,18.93,18.97,563400 FCN,D,20241112,204.63,204.6451,201.37,202.01,169900 FCPT,D,20241112,27.94,28.3,27.82,27.93,1110600 FCRX,D,20241112,24.5,24.505,24.4,24.4,1800 FCT,D,20241112,10.34,10.34,10.235,10.24,76200 FCX,D,20241112,43.98,44.12,42.92,43.6,18145200 FDP,D,20241112,34.67,35.27,34.3,34.4,342900 FDS,D,20241112,480.41,486.995,479.62,484.27,357900 FDX,D,20241112,289.71,291.2675,285.42,287.27,1235600 FE,D,20241112,41.72,41.86,41.42,41.5,2690100 FEDU,D,20241112,11.4,11.48,11.4,11.45,2600 FENG,D,20241112,2.5,2.56,2.41,2.41,3500 FERG,D,20241112,207.41,209.13,205.38,205.83,1326900 FET,D,20241112,15.8,15.8,15.41,15.49,53600 FF,D,20241112,4.99,5.15,4.91,5.09,577700 FFA,D,20241112,20.68,20.845,20.63,20.66,15900 FFC,D,20241112,16.09,16.2036,15.88,15.883,118200 FFWM,D,20241112,8.1,8.25,7.96,8.12,531300 FG,D,20241112,46.63,47.5025,45.5,46.23,100500 FGB,D,20241112,4.1779,4.19,4.16,4.165,13000 FGN,D,20241112,27.41,27.41,27.08,27.13,122000 FHI,D,20241112,42.16,42.4,41.695,41.95,729900 FHN,D,20241112,19.99,20.19,19.855,19.88,4387300 FHN-B,D,20241112,25.25,25.3,25.2113,25.3,1600 FHN-C,D,20241112,25.15,25.175,25.125,25.125,3200 FHN-E,D,20241112,25.05,25.075,24.8,24.86,3400 FHN-F,D,20241112,20,20.005,19.78,19.84,17900 FI,D,20241112,214.47,215.25,213.5,214.06,1805900 FICO,D,20241112,2350,2369.05,2324.285,2348.1,148100 FIGS,D,20241112,4.67,4.865,4.65,4.71,3822700 FIHL,D,20241112,18.67,18.77,18.32,18.46,308700 FINS,D,20241112,13,13,12.83,12.86,110200 FINV,D,20241112,6.09,6.09,5.94,5.99,393000 FIS,D,20241112,88.75,89.255,87.5,87.62,2932200 FIX,D,20241112,468,474.44,462.89,463.03,278100 FL,D,20241112,24.79,25.18,24.55,25.03,2387000 FLC,D,20241112,17.01,17.08,16.84,16.84,25700 FLG,D,20241112,11.25,11.5,11.06,11.28,5030700 FLG-A,D,20241112,22.24,22.4813,22.015,22.12,45000 FLG-U,D,20241112,39.21,39.34,38.4975,38.97,6900 FLNG,D,20241112,23.64,25.25,23.605,24.82,766400 FLO,D,20241112,21.66,21.87,21.43,21.7,1743100 FLR,D,20241112,49.79,49.9379,47.715,48.5,2787100 FLS,D,20241112,60.92,61,60.105,60.43,797400 FLUT,D,20241112,242.35,249.33,242.35,248.17,2676900 FLXR,D,20241112,38.86,38.86,38.71,38.76,46800 FMC,D,20241112,58.58,58.58,55.11,55.94,2029200 FMN,D,20241112,11.36,11.36,11.21,11.24,21600 FMS,D,20241112,21.27,21.38,21.17,21.21,131500 FMX,D,20241112,96.06,96.06,93,93.14,417100 FMY,D,20241112,12.02,12.03,12.02,12.025,1300 FN,D,20241112,266,274.22,258.68,258.85,374400 FNA,D,20241112,7.6,7.74,7.25,7.5,1017000 FNB,D,20241112,16.67,16.91,16.625,16.7,1989100 FND,D,20241112,104.18,105.15,101.38,101.59,1326800 FNF,D,20241112,60,61.22,59.85,61.05,1220200 FNV,D,20241112,116.56,117.1,113.57,114.97,1155700 FOA,D,20241112,23.02,23.08,18.5,19.2,187300 FOF,D,20241112,12.9,12.99,12.678,12.87,57100 FOR,D,20241112,30.92,30.965,29.71,29.71,124000 FOUR,D,20241112,98,105.4194,95.8,99.12,4185100 FPF,D,20241112,18.87,18.9,18.63,18.65,146700 FPH,D,20241112,3.76,3.815,3.73,3.75,323000 FPI,D,20241112,12.31,12.44,12.16,12.17,365100 FR,D,20241112,53.22,53.5,52.75,52.85,1013300 FRA,D,20241112,14.13,14.1699,14.03,14.03,144500 FRE.W,D,20241112,0.0932,0.1142,0.09,0.11,29100 FREY,D,20241112,2.21,2.4,2.06,2.14,5128100 FRGE,D,20241112,1.06,1.07,1,1,675800 FRO,D,20241112,18.67,18.73,18.26,18.54,2111700 FRT,D,20241112,115.16,115.625,113.62,113.65,434100 FRT-C,D,20241112,22.42,22.44,22.3,22.35,91000 FSCO,D,20241112,6.54,6.56,6.5,6.53,532300 FSK,D,20241112,21.07,21.19,20.97,21.01,1240300 FSLY,D,20241112,7.1,7.3489,7.0406,7.06,2427200 FSM,D,20241112,4.43,4.62,4.43,4.59,6571300 FSS,D,20241112,90.61,92.11,90.3501,91.2,848400 FT,D,20241112,7.6,7.65,7.51,7.5376,27200 FTHY,D,20241112,14.71,14.8185,14.52,14.6,113100 FTI,D,20241112,29.1,29.49,28.95,29.15,2351300 FTK,D,20241112,7.56,7.56,7.25,7.45,164100 FTS,D,20241112,44.3,44.47,44.06,44.25,382800 FTV,D,20241112,75.99,76.52,74.665,75.05,2614400 FTWO,D,20241112,30.66,30.66,30.23,30.4556,33500 FUBO,D,20241112,1.47,1.55,1.46,1.52,8274400 FUL,D,20241112,77.23,77.55,75.64,76.07,242100 FUN,D,20241112,45.78,46,44.65,45.8,964100 FVR,D,20241112,18.84,19.15,18.26,19.13,168300 FVRR,D,20241112,29.18,29.8,27.51,29.12,971400 FXED,D,20241112,18.89,18.89,18.78,18.78,5400 G,D,20241112,46.47,46.91,46.06,46.67,1998800 GAB,D,20241112,5.61,5.63,5.5505,5.57,474600 GAB-G,D,20241112,22.965,22.965,22.965,22.965,100 GAB-H,D,20241112,23.1,23.2586,22.7986,23.1,13600 GAB-K,D,20241112,22.87,23.07,22.82,23.0346,5500 GAM,D,20241112,55.19,55.435,54.5205,54.66,32400 GAM-B,D,20241112,25.95,25.95,25.9,25.938,2000 GAP,D,20241112,22.33,22.98,21.87,21.9,5427900 GATO,D,20241112,15.25,15.85,15.21,15.84,1354600 GATX,D,20241112,153.63,154.695,152.1,153.02,153300 GB,D,20241112,5.47,5.79,5.4166,5.51,21800 GB.W,D,20241112,0.06,0.0777,0.06,0.06,900 GBAB,D,20241112,16.1,16.11,15.87,15.89,162900 GBCI,D,20241112,58.21,58.775,57.03,57.15,588700 GBTG,D,20241112,8.74,8.885,8.705,8.8,820300 GBX,D,20241112,65.38,66.35,64.8208,65.95,310500 GCI,D,20241112,5.56,5.62,5.364,5.47,1044300 GCO,D,20241112,30.65,31.06,29.89,30.52,91500 GCT.W,D,20241112,0.08,0.08,0.07,0.0701,15100 GCTS,D,20241112,2.69,2.79,2.66,2.79,115900 GCV,D,20241112,3.89,3.9,3.81,3.86,46600 GD,D,20241112,315,315,310.625,312.05,778600 GDDY,D,20241112,184,187.55,183.16,187.23,1810100 GDIV,D,20241112,15.57,15.585,15.49,15.5098,10900 GDL,D,20241112,8.17,8.2099,8.15,8.1501,1700 GDO,D,20241112,11.98,11.9819,11.92,11.92,30200 GDOT,D,20241112,10.64,11.5,10.56,11.39,859300 GDV,D,20241112,25.26,25.26,25,25,117100 GDV-H,D,20241112,24.62,24.68,24.38,24.5555,4900 GDV-K,D,20241112,20.14,20.14,19.87,20,9200 GE,D,20241112,185.07,185.7,180.59,182.64,3158400 GEF,D,20241112,68.66,69.41,68.54,68.97,199400 GEF.B,D,20241112,75.09,75.54,73.18,73.37,11100 GEL,D,20241112,11.31,11.31,10.75,10.79,577700 GENI,D,20241112,9,9.855,8.94,9.47,11033500 GEO,D,20241112,26.01,26.2,24.31,25.05,6177500 GES,D,20241112,17.35,17.53,17.09,17.3,573200 GETY,D,20241112,3.57,3.595,3.365,3.39,351100 GEV,D,20241112,346.5,349.4,319.1,323.71,6123600 GF,D,20241112,8.35,8.395,8.269,8.28,15500 GFF,D,20241112,69.46,69.76,67.78,68.12,604800 GFI,D,20241112,13.69,14.05,13.66,14.02,5413800 GFL,D,20241112,44.24,44.48,43.73,44.27,743800 GFR,D,20241112,7.17,7.29,7.048,7.13,59100 GGB,D,20241112,3.43,3.45,3.38,3.4,9370700 GGG,D,20241112,88.82,88.99,87.71,88.12,872600 GGT,D,20241112,4.85,4.85,4.8,4.81,74100 GGT-E,D,20241112,23.26,23.3355,23.25,23.3355,2300 GGT-G,D,20241112,23.16,23.16,23.16,23.16,100 GGZ,D,20241112,12.91,12.91,12.72,12.73,30100 GHC,D,20241112,953,954.02,945.46,946.29,14200 GHG,D,20241112,2.7429,2.7429,2.66,2.66,2000 GHI,D,20241112,11.27,11.3,10.92,11.05,177000 GHLD,D,20241112,14.36,14.55,14.29,14.43,19100 GHM,D,20241112,40.87,41.05,39.7705,40.72,80000 GHY,D,20241112,12.95,12.97,12.67,12.76,190300 GIB,D,20241112,111.52,112.4,111.32,112.15,163700 GIC,D,20241112,28.57,28.75,27.96,28.11,85300 GIL,D,20241112,48.59,48.91,47.9,48.85,607900 GIS,D,20241112,64.38,64.72,64.02,64.26,4704500 GJO,D,20241112,24.99,24.99,24.99,24.99,800 GJS,D,20241112,22.88,22.88,22.88,22.88,100 GKOS,D,20241112,142.26,144.43,141.69,143.63,412000 GL,D,20241112,108.71,112.94,108.71,110.35,719900 GL-D,D,20241112,17.65,18.0435,17.362,17.39,11700 GLO-A,D,20241112,25.8809,25.91,25.8501,25.87,2000 GLO-B,D,20241112,25.57,25.67,25.56,25.64,6200 GLO-C,D,20241112,25.41,25.41,25.2968,25.3354,6100 GLOB,D,20241112,235.01,238.32,233.94,235.22,547200 GLP,D,20241112,49,49.4748,48.2,48.61,34000 GLP-B,D,20241112,25.94,25.9843,25.92,25.95,4900 GLW,D,20241112,48.73,48.9599,47.955,48.32,4385700 GM,D,20241112,57.5,58.29,57.015,57.41,10219600 GME,D,20241112,26.06,27.1,24.95,26.84,18972700 GMED,D,20241112,81.9,83.51,81.63,83.42,1444100 GMR-A,D,20241112,25.21,25.45,25.15,25.23,8300 GMRE,D,20241112,8.85,8.935,8.65,8.79,473200 GMS,D,20241112,103.16,103.56,101.35,101.42,462800 GNE,D,20241112,16.26,16.55,16.01,16.08,59900 GNK,D,20241112,17.8,17.905,17.58,17.64,484400 GNL,D,20241112,7.67,7.7,7.44,7.45,1413000 GNL-A,D,20241112,23.25,23.3215,22.9739,23.2,9500 GNL-B,D,20241112,22.1,22.1904,22.05,22.0511,6300 GNL-D,D,20241112,22.8,23.14,22.54,22.54,23700 GNL-E,D,20241112,22.87,22.91,22.44,22.75,4300 GNRC,D,20241112,192.97,194.65,187.58,190.32,617400 GNT,D,20241112,5.7,5.79,5.6201,5.64,33700 GNTY,D,20241112,36.37,36.67,34.76,35.71,30900 GNW,D,20241112,7.19,7.415,7.18,7.37,3339800 GOF,D,20241112,16.03,16.08,15.95,16.03,934200 GOLD,D,20241112,17.19,17.28,16.83,17.02,35734000 GOLF,D,20241112,72.1,72.35,70.24,70.32,290800 GOOS,D,20241112,9.34,9.795,9.294,9.75,1768900 GOTU,D,20241112,2.8,2.8,2.68,2.72,1722400 GPC,D,20241112,122.08,123.16,121.4,122.7,1535200 GPI,D,20241112,414.55,417.98,404.7,405.77,154700 GPJA,D,20241112,23.55,23.6454,23.22,23.34,21500 GPK,D,20241112,29.37,29.44,29.065,29.1,1000400 GPM-A,D,20241112,17.214,17.25,16.97,16.9999,49300 GPMT,D,20241112,3.36,3.43,3.27,3.27,860500 GPN,D,20241112,114.75,118.05,114.41,116.36,2746900 GPOR,D,20241112,164.76,166.48,162.58,162.76,254500 GPRK,D,20241112,8.15,8.35,8.14,8.2,321600 GRB-A,D,20241112,23.95,24.4899,23.5,24.4899,3100 GRBK,D,20241112,71.52,71.68,69.08,69.16,378300 GRC,D,20241112,42.52,42.64,41.61,41.67,76300 GRDN,D,20241112,22.41,22.82,21.68,22.18,342700 GRMN,D,20241112,212.23,214.04,211.95,213.58,1160600 GRN.T,D,20241112,4.88,4.9,4.53,4.65,18000 GRND,D,20241112,15.12,15.2,14.57,14.63,676100 GRNT,D,20241112,6.7,6.73,6.56,6.59,523700 GROV,D,20241112,1.46,1.54,1.4,1.52,139300 GRP.U,D,20241112,54.77,54.77,54.77,54.77,4100 GRW,D,20241112,38.3651,38.4707,38.3651,38.4707,900 GRX,D,20241112,10.49,10.5847,10.43,10.45,3300 GS,D,20241112,598.05,602.09,591.47,592.59,2392800 GS-A,D,20241112,24.06,24.0896,23.91,24.07,46400 GS-C,D,20241112,24.15,24.15,23.97,24,11400 GS-D,D,20241112,23.33,23.33,23.04,23.15,120500 GSBD,D,20241112,12.9,12.91,12.69,12.71,1087300 GSK,D,20241112,35.5,35.63,35.25,35.52,7245900 GSL,D,20241112,23.3,23.6,23.03,23.25,495600 GSL-B,D,20241112,26.6091,26.6525,26.16,26.16,14400 GTES,D,20241112,21.08,21.1,20.66,20.89,2322900 GTL-B,D,20241112,64.8893,65.54,64.17,64.325,185800 GTLS,D,20241112,168.64,173.08,168,170.57,1285300 GTN,D,20241112,4.45,4.52,4.19,4.39,2493000 GTN.A,D,20241112,6.57,6.78,6.1509,6.78,800 GTY,D,20241112,32,32.52,31.95,31.97,192800 GUG,D,20241112,16.09,16.09,15.8,15.84,49500 GUT,D,20241112,5.05,5.09,5.01,5.08,352900 GUT-C,D,20241112,24.6,24.75,24.41,24.4999,1400 GVA,D,20241112,98.6,98.86,96.28,97.23,511200 GWH,D,20241112,9.85,9.85,8.3,9.1,184600 GWH.W,D,20241112,0.08,0.0975,0.08,0.0875,14400 GWRE,D,20241112,194.92,196.08,194.31,195.55,644900 GWW,D,20241112,1220.07,1222.34,1204.56,1208.34,191900 GXO,D,20241112,59.79,60.22,59.31,60,1211500 GYLD,D,20241112,13.15,13.15,13.0579,13.0892,5800 H,D,20241112,156.43,157.54,155.31,157.48,646200 HAE,D,20241112,91.15,94.985,90.55,93.38,1237100 HAFN,D,20241112,5.21,5.23,5.125,5.17,2829300 HAL,D,20241112,30.32,30.66,30.09,30.19,8952900 HASI,D,20241112,28.85,28.93,26.87,26.9,2290300 HAYW,D,20241112,15.87,16.08,15.79,15.9,1892400 HBB,D,20241112,20.88,21.69,20.4,20.41,64800 HBI,D,20241112,7.85,8.03,7.8231,7.98,6623700 HBM,D,20241112,8.47,8.59,8.28,8.57,5402900 HCA,D,20241112,357.71,358.15,350.32,350.53,1416100 HCC,D,20241112,69.92,70.205,67.18,67.34,858600 HCI,D,20241112,114.72,117.285,114.49,115.68,153300 HD,D,20241112,414.25,416.02,402.19,403.08,5647100 HDB,D,20241112,63.14,63.37,62.07,62.14,2793500 HE,D,20241112,9.95,10.335,9.9,10.1,2641000 HEI,D,20241112,263.47,263.7839,259.4,263.52,274100 HEI.A,D,20241112,205.58,206.07,202.7098,205.25,160300 HEQ,D,20241112,10.78,10.805,10.68,10.73,70800 HES,D,20241112,142.43,142.81,140.59,140.79,1539000 HESM,D,20241112,35.3,35.35,34.74,34.81,412000 HFR-A,D,20241112,19.24,19.302,18.85,19,13700 HFRO,D,20241112,5.52,5.55,5.44,5.48,272500 HG,D,20241112,17.75,18,17.691,17.81,518400 HGER,D,20241112,22.43,22.45,22.22,22.2495,13000 HGLB,D,20241112,7.7,7.75,7.5513,7.6,64500 HGTY,D,20241112,10.98,11.45,10.8906,11.26,107800 HGV,D,20241112,42.06,43.23,42.06,43.19,837700 HHH,D,20241112,83.5,83.655,82.38,82.51,171000 HI,D,20241112,31.64,31.725,30.5018,30.7,415300 HIE,D,20241112,12.54,12.55,12.48,12.5,49300 HIG,D,20241112,117.57,118.51,117.38,117.9,1414800 HIG-G,D,20241112,25.15,25.41,25,25,17300 HII,D,20241112,207.41,208.19,203.9923,204.6,477600 HIMS,D,20241112,26.46,28.37,26.16,26.69,15916100 HIO,D,20241112,4.01,4.01,3.97,3.975,272900 HIPO,D,20241112,29,29.05,26.1,27.02,376400 HIW,D,20241112,32.92,33.42,32.25,32.27,1226100 HIX,D,20241112,4.44,4.45,4.4,4.4097,305800 HKD,D,20241112,2.99,2.995,2.89,2.98,281900 HL,D,20241112,5.58,5.63,5.35,5.46,12026300 HLF,D,20241112,8.67,8.67,8.18,8.2,1713800 HLI,D,20241112,189.32,190.6581,185.82,186.53,202100 HLIO,D,20241112,52.13,52.25,50.85,50.85,152600 HLLY,D,20241112,2.82,2.85,2.725,2.74,619400 HLN,D,20241112,9.3,9.325,9.2394,9.28,7519100 HLT,D,20241112,249.69,251.44,249.13,250.6,963900 HLX,D,20241112,10.57,10.825,10.53,10.64,1669700 HMC,D,20241112,27,27,26.45,26.59,1313700 HMN,D,20241112,41.9,42.44,41.7,42.06,361400 HMY,D,20241112,9.28,9.33,8.9601,9.22,4022900 HNI,D,20241112,56.37,57.59,56.35,56.51,477800 HOG,D,20241112,32.87,32.87,31.56,31.82,1287800 HOMB,D,20241112,30.86,31.29,30.77,31.25,2378700 HOUS,D,20241112,3.91,3.945,3.77,3.83,2840100 HOV,D,20241112,181.78,185.21,171.4,172.06,62800 HP,D,20241112,37,37.16,36.025,36.09,1355300 HPE,D,20241112,21.83,22.11,21.7,21.73,8487400 HPE-C,D,20241112,64.01,64.01,63.25,63.52,279000 HPF,D,20241112,17.84,17.87,17.75,17.84,18200 HPI,D,20241112,17.96,18.044,17.73,17.87,45700 HPP,D,20241112,4.32,4.415,4.04,4.04,4598000 HPP-C,D,20241112,13.74,14.1062,12.82,12.91,27700 HPQ,D,20241112,37.45,37.93,37.1,37.11,6793900 HPS,D,20241112,16.22,16.36,15.9307,15.94,47700 HQH,D,20241112,18.77,18.81,18.475,18.48,154500 HQL,D,20241112,15.25,15.2799,14.97,15.02,72100 HR,D,20241112,17.34,18.49,17.295,17.55,8824900 HRB,D,20241112,60.74,61.45,59.84,59.96,1595500 HRI,D,20241112,227.96,231,223.9,224.48,318700 HRL,D,20241112,30.62,30.9,30.37,30.39,1898500 HRTG,D,20241112,12.35,12.5609,11.67,11.83,379200 HSBC,D,20241112,44.75,44.87,44.4,44.62,1432700 HSHP,D,20241112,7.36,7.36,7.2,7.26,170400 HSY,D,20241112,178.99,181.63,178,181.5,2514800 HTD,D,20241112,22.96,22.9786,22.6485,22.73,66700 HTFB,D,20241112,24.4,24.4,24.4,24.4,100 HTFC,D,20241112,24.25,24.25,24.16,24.2,2200 HTGC,D,20241112,19.86,19.9898,19.74,19.8,1166900 HTH,D,20241112,32.79,33.39,32.71,32.92,377700 HUBB,D,20241112,465.56,465.82,450.39,452.03,483800 HUBS,D,20241112,680,702.81,673.42,701.34,847100 HUM,D,20241112,283.3,285.9919,274.25,280.06,1684600 HUN,D,20241112,19.65,19.775,19.48,19.49,1920900 HUYA,D,20241112,3.19,3.25,3,3.03,2937300 HVT,D,20241112,22.93,23.19,22.37,22.47,191600 HWM,D,20241112,115,115.51,112.32,113.58,2177100 HXL,D,20241112,61.54,62.17,61.0102,61.24,510200 HY,D,20241112,53.15,53.89,52.64,52.78,72800 HYA.W,D,20241112,0.14,0.16,0.14,0.15,3000 HYB,D,20241112,8.19,8.2,8.13,8.13,64700 HYI,D,20241112,12.2,12.22,12.03,12.06,58400 HYT,D,20241112,9.96,9.96,9.92,9.95,384400 HYTR,D,20241112,22.08,22.08,22.03,22.0301,2000 HZO,D,20241112,32.27,32.27,30.47,30.83,265800 IAE,D,20241112,6.28,6.3,6.2145,6.24,127000 IAG,D,20241112,5.14,5.18,4.96,5.03,7858400 IBM,D,20241112,211.9,213.03,209.06,210.86,2818200 IBN,D,20241112,29.97,30.08,29.85,29.95,4150400 IBP,D,20241112,209.57,212.6388,207.22,207.65,427900 IBTA,D,20241112,75.77,77.39,73.2,76.5,319200 ICE,D,20241112,157.68,157.68,155.92,156.06,2047400 ICL,D,20241112,4.3,4.335,4.23,4.28,1299000 ICR-A,D,20241112,22.5,22.5,21.5676,21.91,1300 IDA,D,20241112,117.37,119.26,117.37,118.37,528800 IDE,D,20241112,11.68,11.72,11.16,11.21,153100 IDT,D,20241112,51.12,51.87,50.115,51.01,120800 IEX,D,20241112,228.26,228.98,226.6,227.97,377400 IFF,D,20241112,91.64,92.26,89.38,89.43,1387500 IFN,D,20241112,17.95,17.95,17.24,17.32,452100 IFS,D,20241112,27.07,27.26,26.72,27.15,141100 IGA,D,20241112,9.51,9.6,9.51,9.54,20300 IGD,D,20241112,5.56,5.5701,5.51,5.52,176500 IGI,D,20241112,16.73,16.81,16.66,16.66,38400 IGR,D,20241112,5.75,5.77,5.575,5.6,648500 IGT,D,20241112,20.63,21.45,20.47,20.98,1138600 IH,D,20241112,1.69,1.74,1.69,1.7,32500 IHD,D,20241112,5.26,5.3036,5.18,5.18,99700 IHG,D,20241112,121.56,121.75,120.54,121.45,94700 IHS,D,20241112,2.85,2.94,2.44,2.64,933200 IHTA,D,20241112,7.69,7.695,7.68,7.68,47100 IIF,D,20241112,27.8,27.9059,27.54,27.54,54700 IIIN,D,20241112,29.95,30.17,29.33,29.34,86100 IIM,D,20241112,12.53,12.55,12.39,12.42,114800 IIP-A,D,20241112,26.21,26.27,26.16,26.24,5700 IIPR,D,20241112,106.54,106.54,102.12,103.96,470300 IMAX,D,20241112,24.91,25.135,24.5,24.64,483600 INFA,D,20241112,24.47,24.9,24.08,24.11,2427500 INFY,D,20241112,22.02,22.17,21.99,22.02,3849000 ING,D,20241112,15.88,15.9,15.6398,15.72,2035200 INGM,D,20241112,24.19,24.575,23.56,24.09,349500 INGR,D,20241112,149.88,150.8,148.7,150.23,485300 INN,D,20241112,6.45,6.545,6.43,6.51,544000 INN-E,D,20241112,21.12,21.5,21,21.1,64300 INN-F,D,20241112,21.43,21.48,21.025,21.28,5400 INSI,D,20241112,17.34,17.3918,17.25,17.29,36800 INSP,D,20241112,198,198,187.08,190.75,639700 INST,D,20241112,23.58,23.62,23.58,23.6,2693500 INSW,D,20241112,42.31,42.35,41.5,41.93,748500 INVH,D,20241112,33.76,34.09,33.41,33.43,3236800 INVX,D,20241112,15.95,16.48,15.76,16.15,524100 ION.W,D,20241112,10.99,14,10.99,11.57,199400 IONQ,D,20241112,22,25.44,22,23.01,28019100 IOT,D,20241112,52.09,53.62,51.9,52.34,2404100 IP,D,20241112,57.23,57.57,56.58,57.31,3386100 IPG,D,20241112,29.51,29.75,29.04,29.25,4461200 IPI,D,20241112,27.76,28.15,26.32,27.4,94900 IQI,D,20241112,10.11,10.11,10.01,10.02,186800 IQV,D,20241112,217.54,219.83,213.4,213.57,2045500 IR,D,20241112,104.72,105.63,104.04,104.23,1707200 IRM,D,20241112,117.1,117.63,114.04,114.5,1735300 IRS,D,20241112,13.82,14.3,13.82,14.29,128800 IRS.W,D,20241112,1.41,1.42,1.3715,1.3715,400 IRT,D,20241112,20.97,21.17,20.525,20.61,1990500 ISD,D,20241112,14.08,14.12,13.85,13.93,180500 IT,D,20241112,550.58,553.46,547.22,550.66,335300 ITGR,D,20241112,139.89,140.91,136.76,136.89,200100 ITT,D,20241112,155,155.49,152.93,153.29,291300 ITUB,D,20241112,6.07,6.09,6.005,6.03,16677500 ITW,D,20241112,273.26,274.36,271.02,271.2,758000 IVR,D,20241112,8.32,8.4,8.2,8.27,1092800 IVR-B,D,20241112,25.3299,25.3299,25.31,25.32,2600 IVR-C,D,20241112,24.44,24.46,24.2016,24.21,6300 IVT,D,20241112,31.11,31.26,30.61,30.61,470400 IVZ,D,20241112,17.95,18.055,17.575,17.79,4574500 IX,D,20241112,110.79,112.83,110.225,111.5,34400 J,D,20241112,147,147.74,146.37,147.11,502400 JBGS,D,20241112,16.65,16.71,15.49,15.65,919700 JBI,D,20241112,7.4,7.57,7.3233,7.5,2185500 JBL,D,20241112,134.78,135.71,132.9,132.91,823800 JBND,D,20241112,52.9,52.9,52.6,52.67,168500 JBT,D,20241112,117.54,117.73,113.69,114.23,306000 JCE,D,20241112,15.53,15.62,15.45,15.59,22200 JCI,D,20241112,86.09,86.885,84.56,85.16,3623100 JEF,D,20241112,73.95,74.74,73.615,74.32,2679200 JELD,D,20241112,11.14,11.32,10.63,10.65,1425500 JEQ,D,20241112,5.99,5.99,5.7865,5.88,39200 JFR,D,20241112,9,9.01,8.95,8.98,436500 JGH,D,20241112,13.2,13.2,13.08,13.13,46300 JHG,D,20241112,45.23,45.45,44.56,44.56,1107700 JHI,D,20241112,14.25,14.2799,14.12,14.13,8300 JHS,D,20241112,11.51,11.51,11.39,11.4,5000 JHX,D,20241112,33.27,33.27,31.79,31.79,122200 JILL,D,20241112,25.91,26.48,25.91,26.43,120800 JKS,D,20241112,22,22,20.88,21.33,1569300 JLL,D,20241112,272.31,274.6,265.655,266.44,290000 JLS,D,20241112,18.39,18.39,18.05,18.07,24200 JMIA,D,20241112,3.99,4.21,3.9,4.01,2545400 JMM,D,20241112,6.15,6.17,6.14,6.16,3100 JNJ,D,20241112,154.53,155.04,152.37,152.64,7181400 JNPR,D,20241112,38.88,38.94,38.33,38.53,7015000 JOB.W,D,20241112,1.17,1.285,1.1,1.15,269100 JOBY,D,20241112,6.01,6.4,5.95,6.32,24746700 JOE,D,20241112,52,52.635,50.92,51.03,258600 JOF,D,20241112,7.69,7.7,7.67,7.675,19400 JPC,D,20241112,8.12,8.13,8.03,8.06,941000 JPI,D,20241112,21.09,21.09,20.7001,20.83,34500 JPM,D,20241112,240.55,241.46,238.76,239.56,6860900 JPM-C,D,20241112,25.55,25.63,25.46,25.5,128200 JPM-D,D,20241112,25.28,25.365,25.17,25.17,86300 JPM-J,D,20241112,22.54,22.65,22.3,22.3,168300 JPM-K,D,20241112,21.05,21.16,20.83,20.91,180300 JPM-L,D,20241112,21.61,21.72,21.3806,21.42,162400 JPM-M,D,20241112,19.68,19.75,19.36,19.45,576500 JQC,D,20241112,5.84,5.84,5.77,5.79,492700 JRI,D,20241112,13.5,13.52,13.22,13.22,135300 JRS,D,20241112,9.32,9.34,9.21,9.26,83100 JWN,D,20241112,22.51,23.1,22.51,23.09,1449200 JXN,D,20241112,113.25,114.46,109.56,109.96,657400 JXN-A,D,20241112,27.2,27.3588,27.04,27.1,28300 K,D,20241112,81.1,81.34,81.02,81.03,1180900 KAI,D,20241112,402.4,405.84,395.415,397.36,79400 KAR,D,20241112,20.05,20.45,19.99,20.21,782700 KB,D,20241112,65.95,65.95,64.8442,65.05,92600 KBDC,D,20241112,16.43,16.6961,16.3995,16.65,40000 KBH,D,20241112,82.06,82.68,79.055,79.17,1382300 KBR,D,20241112,71.96,72.28,71.2,71.51,1100200 KD,D,20241112,28.09,28.8,27.95,28.15,2382800 KEN,D,20241112,28.76,28.8504,28.38,28.48,8700 KEP,D,20241112,7.73,7.73,7.575,7.64,92300 KEX,D,20241112,130,130.52,127.19,130.18,499700 KEY,D,20241112,19.12,19.3563,19.0446,19.18,8403800 KEY-I,D,20241112,25.06,25.0622,24.87,24.95,31100 KEY-J,D,20241112,23.74,23.7975,23.26,23.26,47600 KEY-K,D,20241112,24.04,24.12,23.53,23.65,43200 KEY-L,D,20241112,25.35,25.49,24.96,25,47500 KEYS,D,20241112,163.41,164.32,160.66,161.21,743200 KF,D,20241112,20.49,20.5,20.01,20.04,20400 KFRC,D,20241112,61.29,62.05,60.86,61.02,87900 KFS,D,20241112,8.81,8.99,8.65,8.85,44900 KFY,D,20241112,79.3,80.64,78.45,78.66,294100 KGC,D,20241112,9.35,9.515,9.26,9.5,20533800 KGS,D,20241112,36.35,36.64,35.88,36.17,351900 KIM,D,20241112,25.1,25.19,24.66,24.68,3891800 KIM-L,D,20241112,23.05,23.075,22.73,22.73,14100 KIM-M,D,20241112,23.53,23.55,23.22,23.22,35800 KIM-N,D,20241112,62.5,62.52,62.5,62.5,800 KIND,D,20241112,2.54,2.54,2.43,2.51,2969800 KIO,D,20241112,13.77,13.8093,13.66,13.68,127300 KKR,D,20241112,155,155.79,152.32,153.16,2167600 KKRS,D,20241112,19.95,20,19.67,19.8,58800 KLC,D,20241112,27.46,27.925,27.2231,27.47,192000 KLG,D,20241112,18.03,18.19,17.37,17.55,1316300 KMB,D,20241112,134,134.24,132.02,132.14,2525000 KMI,D,20241112,27.29,27.585,27.12,27.18,14748800 KMPB,D,20241112,23.55,23.6999,23.55,23.55,12800 KMPR,D,20241112,68.41,69.68,68.28,69.46,318600 KMT,D,20241112,29.76,29.85,29.31,29.33,912200 KMX,D,20241112,76.32,77.23,76.32,76.69,1509000 KN,D,20241112,19.34,19.44,18.66,18.68,483900 KNF,D,20241112,98.8,99.72,96.49,96.51,433600 KNOP,D,20241112,6.11,6.215,6.0822,6.18,69500 KNSL,D,20241112,477,480.89,468.95,471.96,119700 KNTK,D,20241112,57.78,57.79,55.91,56.15,478000 KNX,D,20241112,58.25,58.42,56.34,56.45,2639300 KO,D,20241112,63.68,63.75,63.12,63.2,15020900 KODK,D,20241112,5.57,5.65,5.425,5.5,885400 KOF,D,20241112,81,81.295,80.05,80.45,135300 KOP,D,20241112,37.58,38.44,36.975,38.03,130800 KORE,D,20241112,2,2.09,2,2.06,18200 KOS,D,20241112,3.81,3.92,3.72,3.85,12849800 KR,D,20241112,59.51,60.33,59.51,59.68,3104300 KRC,D,20241112,40.91,41.37,39.61,39.81,769800 KRE-A,D,20241112,21.67,21.73,21.1516,21.25,21600 KREF,D,20241112,11.93,11.98,11.585,11.69,440500 KRG,D,20241112,27.57,27.68,27.18,27.25,1091600 KRO,D,20241112,11.63,11.63,11.16,11.42,174000 KRP,D,20241112,16.63,16.6999,16.36,16.37,637600 KSM,D,20241112,10.1,10.1,10.04,10.04,18900 KSS,D,20241112,18.57,18.69,18.13,18.26,5283200 KT,D,20241112,15.59,15.6,15.3,15.45,700900 KTB,D,20241112,90.49,91.4999,89.67,90.49,259800 KTF,D,20241112,9.96,10.02,9.86,9.9065,123600 KTH,D,20241112,28.97,29.0402,28.5001,28.52,5200 KTN,D,20241112,27.4025,27.4025,27.3344,27.3344,400 KUKE,D,20241112,0.44,0.45,0.4018,0.4299,538400 KVUE,D,20241112,23.76,23.95,23.632,23.65,10714100 KVYO,D,20241112,34.7,37.92,34.68,36.53,2408300 KW,D,20241112,11.65,11.705,11.08,11.1,631800 KWR,D,20241112,172.82,175.17,169.06,171.21,96200 KYN,D,20241112,12.95,12.9799,12.7909,12.83,535300 L,D,20241112,83.12,83.67,82.86,82.97,1402700 LAAC,D,20241112,3.31,3.35,3.175,3.21,1240000 LAC,D,20241112,4.22,4.45,4.05,4.09,10686400 LAD,D,20241112,381.28,381.28,370,370.57,315100 LADR,D,20241112,11.81,11.85,11.6,11.6,521800 LANV,D,20241112,1.51,1.7,1.475,1.6,19100 LAW,D,20241112,5.89,5.995,5.77,5.78,168400 LAZ,D,20241112,57.73,58.02,55.92,56.09,704600 LB,D,20241112,66.5,71.08,62.01,70.05,447100 LBRT,D,20241112,18.01,18.36,17.89,17.97,1584600 LC,D,20241112,15.2,15.84,15,15.68,1974800 LCII,D,20241112,116.43,117.25,113.67,113.76,206500 LDI,D,20241112,2.72,2.86,2.66,2.77,1294900 LDOS,D,20241112,201.6,202.8999,199.94,201.27,744000 LDP,D,20241112,21.46,21.54,21.19,21.32,77500 LEA,D,20241112,96,97.71,95.73,97.51,819800 LEG,D,20241112,11.98,11.98,11.75,11.87,1909600 LEN,D,20241112,170.91,171.155,166.08,166.18,1776100 LEN.B,D,20241112,163,163.58,157.27,157.27,73700 LEO,D,20241112,6.3,6.335,6.26,6.27,88400 LEV,D,20241112,0.4,0.4,0.36,0.3678,397100 LEV.A,D,20241112,0.03,0.05,0.025,0.05,36400 LEV.W,D,20241112,0.009,0.0182,0.0075,0.0097,35100 LEVI,D,20241112,16.86,17.08,16.76,16.86,1562800 LFT,D,20241112,2.47,2.47,2.415,2.45,106700 LGF.A,D,20241112,8.25,8.3,7.9,7.91,715900 LGF.B,D,20241112,7.39,7.39,7.01,7.04,677500 LGI,D,20241112,16.97,17.05,16.72,16.76,46200 LH,D,20241112,242.99,246.96,242.99,244.26,737800 LHX,D,20241112,265,265.65,261,261.72,949400 LICY,D,20241112,2.93,2.945,2.51,2.64,1755500 LII,D,20241112,632.08,632.08,614.95,616.08,238700 LITB,D,20241112,2,2.06,1.85,2,15200 LLY,D,20241112,830.2,833.99,810.7201,818.86,3378500 LMND,D,20241112,33.12,34.05,32.18,32.27,2473200 LMT,D,20241112,574.32,576.43,564.8,565.96,1133900 LNC,D,20241112,35.61,36.38,35.61,36.14,1164200 LNC-D,D,20241112,28.61,28.6799,28.355,28.42,33100 LND,D,20241112,4.11,4.12,4.061,4.09,26400 LNG,D,20241112,215.63,217.95,213.587,214.08,2320000 LNN,D,20241112,126.98,128.27,125.405,125.56,51000 LOAR,D,20241112,90.54,91.9,87.11,88.11,410000 LOB,D,20241112,47.97,49.3,47.97,48.54,313500 LOCL,D,20241112,2.41,2.41,2.3,2.35,3600 LOMA,D,20241112,10.22,10.33,10.12,10.19,815800 LOW,D,20241112,275.75,276.77,269.44,269.9,2634600 LPG,D,20241112,26.64,26.98,26.24,26.57,788900 LPL,D,20241112,3.43,3.45,3.39,3.42,245000 LPX,D,20241112,112.32,113.8,111.31,112.78,713400 LRN,D,20241112,102.49,103.98,101.42,102.29,603700 LSPD,D,20241112,17.6,18.5,17.6,18.4,1619500 LTC,D,20241112,39.34,39.89,39.2,39.33,300000 LTH,D,20241112,24.1,24.465,23.811,24.18,2284300 LTM,D,20241112,26.68,27.09,26.68,27,169600 LU,D,20241112,2.47,2.5301,2.415,2.44,3288200 LUMN,D,20241112,9.84,10.03,8.94,9.23,18709000 LUV,D,20241112,32.22,32.54,31.5548,32.03,6546300 LVS,D,20241112,50.22,50.335,48.88,49.26,9383900 LVW.W,D,20241112,0.0625,0.08,0.0625,0.072,16000 LVWR,D,20241112,6.78,6.91,6.39,6.4,25900 LW,D,20241112,81.1,81.49,79.64,80.4,1420400 LXFR,D,20241112,14.95,15.37,14.61,14.84,212600 LXP,D,20241112,9.59,9.665,9.49,9.5,2628100 LXP-C,D,20241112,51.53,51.53,51.53,51.53,400 LXU,D,20241112,9.01,9.03,8.71,8.72,382500 LYB,D,20241112,84.78,85.11,83.48,83.6,1948900 LYG,D,20241112,2.77,2.78,2.71,2.74,9184300 LYV,D,20241112,129.9,130.76,127.45,129.67,6888400 LZB,D,20241112,42.63,43.39,42.63,43.32,551800 LZM,D,20241112,6.93,6.93,6.36,6.78,98600 M,D,20241112,15.27,15.27,14.945,15.08,6796800 MA,D,20241112,529.1,530.9,527.3,529.17,2577600 MAA,D,20241112,159.53,160.89,158.949,159.76,1150900 MAC,D,20241112,19.88,20.05,19.28,19.38,2368200 MAGN,D,20241112,19.4,19.69,18.31,18.91,1203600 MAIN,D,20241112,52.22,52.32,51.86,52.27,499100 MAN,D,20241112,64.02,64.43,63.325,63.41,536600 MANU,D,20241112,18,18.1,17.84,17.95,280400 MAS,D,20241112,80.52,80.84,78.99,79.02,1655300 MATV,D,20241112,13.35,13.68,12.85,12.93,584300 MATX,D,20241112,166.38,168.17,163.79,163.97,195300 MAV,D,20241112,8.67,8.71,8.62,8.71,61500 MAX,D,20241112,12.63,12.99,12.4,12.47,514800 MBC,D,20241112,17.35,17.61,16.69,16.77,1337900 MBI,D,20241112,4.62,4.84,4.585,4.82,846000 MC,D,20241112,77.68,78.515,76.43,76.93,780000 MCB,D,20241112,63.15,65.43,62.96,64.7,113400 MCD,D,20241112,300.14,301.405,297.52,298.65,2453100 MCI,D,20241112,19.14,19.2589,18.62,18.94,64900 MCK,D,20241112,615.73,624.265,613.31,617.66,1012800 MCN,D,20241112,7.04,7.04,7,7.03,104600 MCO,D,20241112,478.16,480.105,474.465,475.48,530500 MCR,D,20241112,6.31,6.3299,6.26,6.26,133300 MCS,D,20241112,21.9,22.13,21.55,22.12,262600 MCW,D,20241112,8.42,8.44,8.235,8.28,1253400 MCY,D,20241112,75.19,75.82,73.75,73.92,380000 MD,D,20241112,15.95,16.07,15.43,15.5,490900 MDST,D,20241112,27.74,27.74,27.1045,27.18,40600 MDT,D,20241112,88.23,88.82,87.8,88.3,7202700 MDU,D,20241112,18.1,18.24,17.96,18.01,2308000 MDV,D,20241112,16.15,16.28,15.756,16.18,81400 MDV-A,D,20241112,24.8,24.8,24.8,24.8,200 MEC,D,20241112,17.09,17.64,16.85,17.26,214000 MED,D,20241112,19.22,19.46,18.914,19.41,176000 MEG,D,20241112,21.73,22.725,21.262,21.96,845900 MEGI,D,20241112,13.83,13.875,13.41,13.46,207800 MEI,D,20241112,10.01,10.12,9.71,9.72,267500 MER-K,D,20241112,26.14,26.33,26.04,26.07,52600 MET,D,20241112,81.8,82.57,81.71,82.2,2449800 MET-A,D,20241112,24.54,24.6,24.39,24.46,23200 MET-E,D,20241112,24.66,24.8799,24.4586,24.47,56200 MET-F,D,20241112,21.83,22.01,21.58,21.58,68400 MFA,D,20241112,11.57,11.57,11.105,11.14,1266000 MFA-B,D,20241112,22.3,22.4371,22.3,22.33,10800 MFA-C,D,20241112,24.38,24.6053,24.38,24.41,29800 MFAN,D,20241112,25.09,25.26,25.09,25.15,12700 MFAO,D,20241112,25.32,25.4001,25.25,25.2501,48300 MFC,D,20241112,32.36,32.68,32.13,32.52,1874900 MFG,D,20241112,4.52,4.56,4.485,4.51,797300 MFM,D,20241112,5.55,5.56,5.53,5.54,64100 MG,D,20241112,9.37,9.474,9.163,9.18,180800 MGA,D,20241112,43.91,44.6,43.66,44.17,1096300 MGF,D,20241112,3.16,3.171,3.142,3.142,44400 MGM,D,20241112,36.36,36.945,35.74,36.75,6174900 MGR,D,20241112,24.3,24.305,23.97,23.97,38700 MGRB,D,20241112,19.6,19.7749,19.27,19.27,15500 MGRD,D,20241112,17.55,17.72,17.22,17.23,16300 MGRE,D,20241112,25.68,25.7372,25.5,25.53,27500 MGY,D,20241112,27.67,27.9599,27.11,27.15,1033800 MHD,D,20241112,12.24,12.25,12.09,12.12,78200 MHF,D,20241112,7.19,7.19,7.07,7.1,72900 MHI,D,20241112,9.45,9.46,9.4,9.45,55300 MHK,D,20241112,144.41,144.725,141.72,141.82,556800 MHLA,D,20241112,17.69,17.6933,17.12,17.12,800 MHN,D,20241112,10.83,10.88,10.69,10.71,49400 MHNC,D,20241112,18.37,18.37,18.2,18.2,2200 MHO,D,20241112,163.73,165.4,155.81,156,273100 MIN,D,20241112,2.71,2.75,2.7,2.73,269300 MIO,D,20241112,12.17,12.17,12.1205,12.16,22400 MIR,D,20241112,14.89,14.97,14.42,14.43,3541800 MIT-A,D,20241112,22.7,22.7,22.4,22.41,7000 MIT-B,D,20241112,22.33,22.35,22.12,22.2884,10700 MIT-C,D,20241112,25.2,25.25,25.1413,25.25,21500 MITN,D,20241112,25.2,25.2001,25.0999,25.1,7100 MITP,D,20241112,25.1,25.17,25.08,25.17,5900 MITT,D,20241112,7.01,7.0322,6.79,6.85,167800 MIY,D,20241112,11.67,11.7,11.6217,11.65,86100 MKC,D,20241112,77.31,77.47,75.975,76.59,1413000 MKC.V,D,20241112,76,76.58,76,76.29,2300 MKFG,D,20241112,4.36,4.42,4.35,4.39,332000 MKL,D,20241112,1651.99,1675,1650.51,1654.51,41000 ML,D,20241112,79.19,86.89,78.755,86.55,290800 ML.W,D,20241112,0.09,0.1076,0.09,0.1051,10000 MLI,D,20241112,94.66,95.895,93.08,93.45,708900 MLM,D,20241112,613.61,614.02,605.6401,606.79,312300 MLNK,D,20241112,24.42,24.76,24.15,24.37,558500 MLP,D,20241112,24.65,24.793,24.2,24.3,12300 MLR,D,20241112,77.14,78.25,76.61,76.63,81600 MMC,D,20241112,224.55,227,224.45,225.17,1772000 MMD,D,20241112,16.7,16.79,16.665,16.69,283400 MMI,D,20241112,41.77,42.21,40.66,41.09,115500 MMKT,D,20241112,100.36,100.3699,100.35,100.35,5300 MMM,D,20241112,132.8,133.2,128.47,130.35,3144900 MMS,D,20241112,91.69,91.94,89.99,90.54,459900 MMT,D,20241112,4.74,4.7446,4.685,4.705,160200 MMU,D,20241112,10.49,10.49,10.305,10.36,176700 MNR,D,20241112,16.54,16.627,16.17,16.18,109500 MNSO,D,20241112,18.05,18.23,17.59,17.7,3013600 MNT.W,D,20241112,0.032,0.032,0.025,0.025,7800 MNTN,D,20241112,11.41,11.43,11.41,11.43,12800 MO,D,20241112,54.07,54.715,53.78,54.44,8101100 MOD,D,20241112,131.8,133.4299,123.6489,124.84,547800 MODG,D,20241112,9.67,9.6792,9.305,9.44,3141000 MOG.A,D,20241112,226.04,226.205,221.33,222.67,106700 MOGU,D,20241112,2.015,2.015,1.97,1.98,1900 MOH,D,20241112,325.49,329.755,316.32,318.91,653200 MOS,D,20241112,27.59,27.81,25.3,25.86,7630200 MOV,D,20241112,19.72,19.8,19.195,19.31,151600 MP,D,20241112,20.09,20.3825,19.57,19.85,2040200 MPA,D,20241112,12.33,12.46,12.14,12.14,32100 MPC,D,20241112,155.76,156.43,154.38,155.21,1785600 MPLN,D,20241112,8.26,9.15,8.26,8.72,175200 MPLX,D,20241112,46.4,46.54,45.56,46,1421900 MPV,D,20241112,16.47,16.47,16.2401,16.35,8300 MPW,D,20241112,4.5,4.5,4.31,4.35,12531600 MPX,D,20241112,9.96,10.01,9.7988,9.94,53900 MQT,D,20241112,10.54,10.56,10.39,10.41,35500 MQY,D,20241112,12.57,12.57,12.38,12.44,205400 MRC,D,20241112,14.01,14.13,13.49,13.55,425200 MRK,D,20241112,100.76,100.77,98.5,98.58,12282800 MRO,D,20241112,28.7,28.83,28.26,28.32,6272700 MS,D,20241112,133.19,133.82,131.705,132.31,5683200 MS-A,D,20241112,23.57,23.665,23.4405,23.51,37800 MS-E,D,20241112,25.34,25.35,25.29,25.31,83800 MS-F,D,20241112,25.28,25.3349,25.28,25.3,41700 MS-I,D,20241112,25.39,25.4436,25.29,25.33,76700 MS-K,D,20241112,25.32,25.321,25.2,25.23,71300 MS-L,D,20241112,23.08,23.26,22.94,22.98,38800 MS-O,D,20241112,19.43,19.6399,19.2,19.21,62300 MS-P,D,20241112,26.42,26.533,26.2584,26.3,49800 MS-Q,D,20241112,26.77,26.77,26.6053,26.63,47300 MSA,D,20241112,173.76,175.63,172.8231,175.61,135100 MSB,D,20241112,25.73,25.76,25.1828,25.65,18700 MSC,D,20241112,6.38,6.38,6.14,6.36,900 MSCI,D,20241112,595.91,606.01,594.15,602.64,404300 MSD,D,20241112,7.78,7.8019,7.695,7.695,60100 MSDL,D,20241112,20.37,20.49,19.88,19.96,464200 MSGE,D,20241112,38.31,38.93,37.68,37.68,594300 MSGS,D,20241112,225.98,226.805,223.52,225.11,73200 MSI,D,20241112,500.36,501.7493,493.01,497.45,750800 MSM,D,20241112,89.91,90.12,88.6773,89.6,764600 MT,D,20241112,24.6,24.6367,23.94,24.34,2010000 MTAL,D,20241112,13.06,13.06,12.54,12.7,408700 MTB,D,20241112,213.97,215.805,212.88,213.23,1063200 MTB-H,D,20241112,25.67,25.7147,25.0816,25.2,14600 MTB-J,D,20241112,27.66,27.8,27.535,27.55,73600 MTD,D,20241112,1255.7,1270.093,1245,1260.97,161100 MTDR,D,20241112,57.25,58.18,57.14,57.24,1337800 MTG,D,20241112,24.75,25.07,24.75,24.95,1277100 MTH,D,20241112,188.43,189.22,180.72,180.85,320800 MTN,D,20241112,179.94,183.61,179.94,182.39,411900 MTR,D,20241112,6,6.001,5.9083,5.95,4200 MTRN,D,20241112,118.79,120.01,118.51,119.04,105300 MTUS,D,20241112,16.22,16.24,15.725,15.79,311600 MTW,D,20241112,11.11,11.25,10.75,10.76,342800 MTX,D,20241112,82.86,83.07,80.45,80.83,174300 MTZ,D,20241112,145.18,145.18,137.52,139.73,1332600 MUA,D,20241112,12.43,12.43,12.24,12.34,72900 MUC,D,20241112,11.17,11.19,11.09,11.12,312000 MUE,D,20241112,10.47,10.57,10.43,10.44,78900 MUFG,D,20241112,11.65,11.66,11.5,11.57,1349600 MUI,D,20241112,12.45,12.49,12.42,12.42,1179900 MUJ,D,20241112,11.75,11.78,11.65,11.67,123700 MUR,D,20241112,33.61,33.79,32.27,32.31,1472800 MUSA,D,20241112,524.29,530.59,521.5987,529.21,141800 MUX,D,20241112,8.2,8.39,8.04,8.16,840800 MVF,D,20241112,7.37,7.37,7.275,7.31,90200 MVO,D,20241112,8.96,8.9859,8.9018,8.915,21200 MVT,D,20241112,11.09,11.11,10.96,11,39700 MWA,D,20241112,25.94,25.975,25.095,25.13,1444200 MX,D,20241112,3.79,3.9,3.72,3.86,319100 MXE,D,20241112,8.73,8.73,8.58,8.62,10200 MXF,D,20241112,13.75,13.8432,13.56,13.64,128600 MYD,D,20241112,11.24,11.27,11.125,11.23,141300 MYE,D,20241112,12.25,12.345,11.97,12.18,452900 MYI,D,20241112,11.45,11.45,11.29,11.38,244800 MYN,D,20241112,10.41,10.42,10.3305,10.35,67200 MYTE,D,20241112,6.13,6.3,6.0119,6.14,57700 NABL,D,20241112,11.13,11.175,11,11.01,724700 NAC,D,20241112,11.5,11.5,11.385,11.41,394300 NAD,D,20241112,12.07,12.08,11.965,12.02,502900 NAN,D,20241112,11.69,11.7086,11.555,11.625,84800 NAPA,D,20241112,10.98,10.99,10.97,10.98,1304700 NAT,D,20241112,3.09,3.105,2.95,3,5357000 NATL,D,20241112,29.69,29.95,28.9,29.04,444100 NAZ,D,20241112,12.08,12.16,12.06,12.12,53000 NBB,D,20241112,16.22,16.22,15.9864,16.05,49000 NBHC,D,20241112,49.87,50,48.79,49.18,308400 NBR,D,20241112,83.68,84.6799,79.17,79.59,345200 NBXG,D,20241112,13.31,13.3395,13.2,13.25,207400 NC,D,20241112,32.39,32.75,31.02,31.28,12600 NCA,D,20241112,8.84,8.88,8.67,8.72,181600 NCDL,D,20241112,16.88,17.0467,16.79,16.98,219300 NCLH,D,20241112,27.41,27.995,27.31,27.87,8557600 NCV,D,20241112,3.54,3.545,3.495,3.52,555300 NCV-A,D,20241112,22.12,22.25,21.9,21.96,10500 NCZ,D,20241112,3.2,3.21,3.155,3.18,252300 NCZ-A,D,20241112,21.15,21.29,20.98,21.11,10800 NDMO,D,20241112,10.79,10.85,10.62,10.66,178000 NDP,D,20241112,42.95,43.02,42.45,42.755,5800 NE,D,20241112,35.09,35.88,34.9,35.08,2196900 NEA,D,20241112,11.54,11.5599,11.46,11.49,897200 NEE,D,20241112,75.61,75.8,73.62,74.26,12569700 NEE-N,D,20241112,24.9,24.95,24.76,24.77,53800 NEE-R,D,20241112,43.25,43.25,42.49,42.78,36800 NEE-S,D,20241112,50.7,50.77,50.36,50.77,9200 NEE-T,D,20241112,47.53,47.53,46.5,46.81,275100 NEM,D,20241112,41.92,42,41.11,41.58,15063800 NEP,D,20241112,17,17.1221,15.55,16,5524200 NET,D,20241112,92.89,93.9999,89.45,90.91,2521100 NETZ,D,20241112,77.01,77.12,75.57,75.93,17100 NEU,D,20241112,554.99,558.21,548.62,553.08,24000 NEUE,D,20241112,5.01,5.19,5.01,5.11,3200 NEXA,D,20241112,7.71,8,7.57,7.63,34600 NFG,D,20241112,61.26,62.21,61.12,61.27,535700 NFJ,D,20241112,13.05,13.07,12.96,12.98,151400 NGG,D,20241112,63.58,63.58,62.7901,62.9,853300 NGL,D,20241112,4.42,4.47,4.13,4.13,270000 NGL-B,D,20241112,23.34,23.34,23.1234,23.24,2800 NGL-C,D,20241112,23.35,23.35,23.1,23.11,6000 NGS,D,20241112,24.5,24.628,24.0443,24.29,53300 NGVC,D,20241112,33.72,34.7627,33.715,34.17,114200 NGVT,D,20241112,47.11,47.6,45.2,45.88,210900 NHI,D,20241112,81.46,82.32,80.18,80.26,226700 NI,D,20241112,36.13,36.3,35.95,35.95,4073900 NIC,D,20241112,114.29,115.22,113.28,113.76,68500 NIE,D,20241112,24.07,24.21,23.93,24.04,58600 NIM,D,20241112,9.05,9.0863,9,9.04,19300 NINE,D,20241112,1.35,1.46,1.17,1.18,1652900 NIO,D,20241112,4.88,4.88,4.58,4.58,86695600 NJR,D,20241112,47.73,48.38,47.61,47.75,764200 NKE,D,20241112,76.46,77.43,76.14,76.66,9013900 NKX,D,20241112,13.02,13.1,12.95,13,98600 NL,D,20241112,8.18,8.18,7.65,7.7,27800 NLOP,D,20241112,31.86,32.2,31.51,31.75,102000 NLY,D,20241112,19.7,19.74,19.42,19.48,4268000 NLY-F,D,20241112,25.93,25.9895,25.855,25.91,25100 NLY-G,D,20241112,25.51,25.53,25.48,25.48,5100 NLY-I,D,20241112,25.82,25.95,25.76,25.7714,18500 NMAI,D,20241112,12.75,12.7727,12.53,12.55,97200 NMCO,D,20241112,11.22,11.275,11.04,11.08,190100 NMG,D,20241112,1.35,1.362,1.3,1.32,61300 NMI,D,20241112,9.63,9.6391,9.58,9.63,43400 NMM,D,20241112,51.58,52.03,48.2,48.87,464500 NMR,D,20241112,5.9,5.95,5.84,5.88,782100 NMS,D,20241112,13.2001,13.38,13.2001,13.38,18300 NMT,D,20241112,11.87,11.87,11.58,11.58,46600 NMZ,D,20241112,11.32,11.36,11.24,11.3,252800 NNI,D,20241112,111.7,112.2083,109.27,109.27,77600 NNN,D,20241112,42.7,42.965,42.52,42.58,1025300 NNY,D,20241112,8.44,8.445,8.335,8.38,48000 NOA,D,20241112,20.59,20.59,19.97,20.1,43300 NOAH,D,20241112,12.22,12.325,11.76,11.9,101700 NOC,D,20241112,536.15,536.15,529.91,531.39,650200 NOG,D,20241112,41.3,41.67,40.54,40.68,874300 NOK,D,20241112,4.52,4.53,4.45,4.5,17059800 NOM,D,20241112,10.58,10.6056,10.45,10.45,4600 NOMD,D,20241112,16.91,17.03,16.45,16.5,1672600 NOT.W,D,20241112,0.03,0.04,0.0275,0.04,700 NOTE,D,20241112,0.93,0.96,0.8787,0.8787,522500 NOV,D,20241112,16.46,16.65,16.38,16.54,3958800 NOVA,D,20241112,3.34,3.4,3.1,3.39,10531200 NOW,D,20241112,1030.78,1053.26,1027.12,1048.29,1291700 NPCT,D,20241112,11.44,11.4709,11.27,11.31,114800 NPFD,D,20241112,19.15,19.2582,18.97,19.07,66300 NPK,D,20241112,77.5,78.71,75.66,75.87,57600 NPO,D,20241112,165,166.705,162.85,163.24,91200 NPV,D,20241112,13.08,13.08,12.96,13,39200 NPW.W,D,20241112,2.5,3.29,2.4,3.15,297700 NPWR,D,20241112,8.83,11.495,8.63,11.33,2219900 NQP,D,20241112,11.82,11.9,11.75,11.79,185000 NR,D,20241112,7.27,7.455,7.215,7.43,728800 NRDY,D,20241112,0.89,0.94,0.8801,0.9,1807200 NRE-A,D,20241112,23.71,24.13,23.64,23.9,5400 NREF,D,20241112,16.48,17.27,16.24,16.66,93100 NRG,D,20241112,93.5,95.7,90.37,92.66,2968700 NRGV,D,20241112,2.06,2.06,1.85,2.01,1634900 NRK,D,20241112,10.98,10.98,10.855,10.86,214100 NRP,D,20241112,110.14,110.8907,105.92,106.98,42900 NRT,D,20241112,4.4,4.49,4.315,4.348,35600 NRUC,D,20241112,24.47,24.52,24.12,24.12,17500 NSA,D,20241112,42.83,43.24,42.4,42.44,486500 NSA-A,D,20241112,23.6,23.64,23.36,23.44,25400 NSA-B,D,20241112,22.25,22.25,22.24,22.24,400 NSC,D,20241112,269.79,270.19,266.03,267.45,1153100 NSP,D,20241112,79.98,80.46,76.85,76.9,411900 NTB,D,20241112,38.55,38.7,37.88,37.94,184900 NTEST.I,D,20241112,25.06,25.06,25.05,25.05,1920 NTG,D,20241112,54.7,54.95,54.5801,54.7,6000 NTR,D,20241112,48.38,49.03,46.95,46.99,2520700 NTST,D,20241112,16.08,16.2,15.78,15.79,925100 NTZ,D,20241112,4.05,4.0501,4.05,4.05,5400 NU,D,20241112,16.02,16.145,15.64,15.84,32078600 NUE,D,20241112,157.5,158.06,151.77,153.89,2170600 NUS,D,20241112,7.14,7.33,6.81,7.23,947200 NUV,D,20241112,8.93,8.93,8.85,8.87,449900 NUV.W,D,20241112,0.1293,0.1294,0.1281,0.1293,1000 NUVB,D,20241112,3,3.035,2.89,2.93,2943700 NUW,D,20241112,14.06,14.06,13.87,13.92,29700 NVG,D,20241112,12.83,12.89,12.71,12.81,678900 NVGS,D,20241112,15.41,15.68,15.385,15.61,193300 NVO,D,20241112,106.81,107.61,105.7,107.06,5135400 NVR,D,20241112,9204.26,9204.26,9041.12,9114.26,25300 NVRI,D,20241112,7.25,7.49,7.044,7.09,827200 NVRO,D,20241112,6.84,6.85,5.04,5.06,2057900 NVS,D,20241112,105.16,105.23,104.41,104.92,1093800 NVST,D,20241112,20.75,20.96,20.465,20.52,1391800 NVT,D,20241112,76.76,77.1499,75.29,75.97,1254300 NWG,D,20241112,10.07,10.0885,9.93,9.98,1518200 NWN,D,20241112,41.35,42.5594,41.2784,41.63,272300 NX,D,20241112,30.64,30.99,30.3,30.63,264300 NXC,D,20241112,13.49,13.56,13.4,13.4,25000 NXD-A,D,20241112,15.9544,15.9544,15.82,15.8325,2300 NXDT,D,20241112,5.99,5.99,5.72,5.84,196100 NXE,D,20241112,7.19,7.66,7.15,7.6,8444300 NXG,D,20241112,47.27,47.71,47.14,47.3,23600 NXJ,D,20241112,12.44,12.5,12.37,12.39,106300 NXN,D,20241112,12.06,12.06,11.94,11.95,3600 NXP,D,20241112,14.68,14.71,14.55,14.63,64800 NXRT,D,20241112,46.15,46.905,45.75,45.87,140800 NYC,D,20241112,8.64,8.94,8.64,8.64,2200 NYT,D,20241112,54.7,55.4,54.61,55.18,1151300 NZF,D,20241112,12.65,12.68,12.56,12.65,513500 O,D,20241112,57.4,57.65,56.9819,57.02,3675400 OAK-A,D,20241112,24.3353,24.3353,23.52,23.52,6600 OAK-B,D,20241112,23.2741,23.2741,22.37,22.7666,19200 OBDC,D,20241112,14.82,14.92,14.695,14.73,1737600 OBDE,D,20241112,14.64,14.6438,14.46,14.49,105400 OBK,D,20241112,35.63,36.105,35.135,35.34,103500 OC,D,20241112,192.66,194.62,189.86,190.67,696200 OCFT,D,20241112,2.51,2.6199,2.49,2.61,26000 ODC,D,20241112,71.69,71.9128,66.92,67.69,34100 ODV,D,20241112,1.64,1.69,1.56,1.58,233800 OEC,D,20241112,17.31,18.06,17.04,17.55,987100 OFG,D,20241112,45,45.44,44.82,44.89,310400 OGE,D,20241112,43.81,44.09,42.97,43.32,2148100 OGN,D,20241112,15.57,15.72,15.245,15.58,3638700 OGS,D,20241112,75.18,76.34,74.95,75.3,287500 OHI,D,20241112,41.39,41.65,40.87,40.97,1898200 OI,D,20241112,13.3,13.35,12.985,13,1456400 OIA,D,20241112,6.59,6.6695,6.56,6.62,67800 OII,D,20241112,28.62,29.22,28.07,28.3,712500 OIS,D,20241112,5.5,5.64,5.4,5.4,455800 OKE,D,20241112,108.94,109.21,106.72,107.82,2934700 OKLO,D,20241112,23.26,25.09,21.79,22.59,14811200 OLN,D,20241112,43.59,43.92,42.95,43.03,1508000 OLO,D,20241112,6.21,7.04,6.2,6.9,3759500 OLP,D,20241112,29.19,29.31,28.12,28.29,83400 OMC,D,20241112,104.35,105.2,103.31,103.83,1349100 OMF,D,20241112,54.17,54.59,53.66,54.12,1539800 OMI,D,20241112,13.24,13.32,12.84,12.93,558600 ONIT,D,20241112,31.1,31.1,30.25,30.7,52500 ONL,D,20241112,3.97,4,3.86,3.88,244200 ONON,D,20241112,53.95,54,49.94,52.62,10950900 ONTF,D,20241112,6.5,6.71,6.475,6.52,171000 ONTO,D,20241112,175.27,177.65,172.28,174.75,942100 OOMA,D,20241112,13.68,13.855,13.5,13.51,94900 OPAD,D,20241112,3.91,4.38,3.815,4.38,57500 OPF.W,D,20241112,0.5,0.63,0.48,0.59,271600 OPFI,D,20241112,6.8,7.1591,6.64,7.14,846900 OPP,D,20241112,8.69,8.71,8.5344,8.55,275500 OPP-A,D,20241112,18.52,18.98,18.52,18.75,5600 OPP-B,D,20241112,20.05,20.05,19.8826,20.03,700 OPY,D,20241112,61.7,61.7,60.225,60.24,50400 OR,D,20241112,18.85,19.059,18.42,18.58,880700 ORA,D,20241112,83.62,83.62,79.44,79.52,772900 ORC,D,20241112,7.83,7.83,7.66,7.72,1976700 ORCL,D,20241112,188.54,190.61,187.2,189.58,6629800 ORI,D,20241112,37.12,37.53,37.065,37.44,1337000 ORN,D,20241112,8.2,8.35,7.975,8.26,385200 OSCR,D,20241112,13.56,14.29,13.45,13.56,4422900 OSK,D,20241112,111.94,112.3399,110.75,111.22,459500 OTIS,D,20241112,101.5,101.72,99.6,99.73,2451300 OUS.W,D,20241112,0.06,0.065,0.05,0.05,67400 OUST,D,20241112,10.21,10.27,9.57,9.77,2401200 OUT,D,20241112,17.78,18.38,16.94,18.33,4843800 OVV,D,20241112,42.98,43.35,41.86,41.97,5680500 OWL,D,20241112,23.34,23.35,22.77,22.84,5985500 OWLT,D,20241112,5.27,5.49,5.25,5.41,30600 OXM,D,20241112,78.93,79.38,77.87,78.58,263500 OXY,D,20241112,51.1,51.32,50.27,50.29,12197400 OXY.W,D,20241112,28.91,29.31,28.34,28.41,82300 PAAS,D,20241112,21.34,22.055,21.34,22,3551700 PAC,D,20241112,178.4,178.4,175.46,176.98,74700 PACK,D,20241112,7.24,7.35,6.89,6.91,277500 PACS,D,20241112,21.9,22.2528,20.45,20.53,2168100 PAG,D,20241112,159.9,162.14,159.9,161.08,159300 PAGS,D,20241112,8.34,8.55,8.25,8.51,4595600 PAI,D,20241112,12.92,12.92,12.62,12.8,7600 PAM,D,20241112,70,73.08,69.93,71.69,338200 PAR,D,20241112,75.37,75.5725,74.54,74.91,580900 PARR,D,20241112,16.62,17.268,16.62,16.75,878300 PATH,D,20241112,13.65,13.98,13.32,13.36,5815300 PAXS,D,20241112,16.08,16.115,15.93,16.04,165100 PAY,D,20241112,26.1,27.26,25.83,26.61,449500 PAYC,D,20241112,227,230.01,226.7,228.89,627400 PB,D,20241112,82.04,83.5,81.825,82.99,700900 PBA,D,20241112,41.41,41.67,41.1,41.44,1204400 PBF,D,20241112,30.53,30.82,30,30.11,2411700 PBH,D,20241112,81.86,82.82,81.385,81.63,517300 PBI,D,20241112,7.93,7.9738,7.58,7.66,2079600 PBI-B,D,20241112,21.83,21.98,21.5,21.97,43200 PBR,D,20241112,13.62,13.84,13.62,13.72,22438600 PBR.A,D,20241112,12.61,12.86,12.61,12.76,6683800 PBT,D,20241112,12.28,12.76,12.07,12.35,210700 PCF,D,20241112,6.79,6.79,6.77,6.782,67700 PCG,D,20241112,21.09,21.3,21.025,21.19,10098200 PCK,D,20241112,5.95,5.96,5.89,5.92,122200 PCM,D,20241112,7.97,8.08,7.97,8.0056,62700 PCN,D,20241112,13.8,13.97,13.78,13.86,293100 PCOR,D,20241112,70.26,71.12,70.03,70.99,1018600 PCQ,D,20241112,9.81,9.93,9.67,9.71,38500 PD,D,20241112,20.14,20.215,19.72,19.73,895400 PDCC,D,20241112,20.57,20.62,20.32,20.4,6500 PDI,D,20241112,19.48,19.54,19.35,19.49,1777300 PDM,D,20241112,10.2,10.33,9.805,9.89,953500 PDO,D,20241112,13.53,13.625,13.42,13.48,522100 PDS,D,20241112,63.79,64.77,62.885,63.44,107800 PDT,D,20241112,12.9,12.94,12.73,12.84,108600 PDX,D,20241112,24.64,24.64,24.4,24.43,48000 PEB,D,20241112,12.68,12.81,12.49,12.74,1756800 PEB-E,D,20241112,22.3,22.37,22.12,22.12,6700 PEB-F,D,20241112,22.96,22.96,22.6118,22.62,4400 PEB-G,D,20241112,22.05,22.27,22.0001,22.01,20100 PEB-H,D,20241112,20.155,20.155,19.69,19.69,37900 PEG,D,20241112,87.77,88.17,86.28,86.73,2528900 PEN,D,20241112,240.28,242.65,236.01,236.22,274500 PEO,D,20241112,24.42,24.46,24.2,24.3199,22300 PER.W,D,20241112,0.0408,0.0408,0.038,0.038,400 PERF,D,20241112,1.89,1.8999,1.869,1.885,18300 PFD,D,20241112,11.49,11.61,11.4,11.4,29400 PFE,D,20241112,26.23,26.44,25.95,26.19,53035200 PFGC,D,20241112,87.24,87.297,86.04,86.09,727400 PFH,D,20241112,20.16,20.2,19.9301,20.08,65800 PFL,D,20241112,8.43,8.45,8.38,8.41,189900 PFLT,D,20241112,11.28,11.3,11.18,11.19,669500 PFN,D,20241112,7.53,7.55,7.48,7.52,313700 PFO,D,20241112,9.36,9.36,9.2374,9.2374,20400 PFS,D,20241112,21.8,22.0539,21.44,21.44,614700 PFSI,D,20241112,105.81,107.17,104.37,104.8,283200 PG,D,20241112,166.14,167.06,165.57,165.84,6507800 PGP,D,20241112,8.03,8.06,7.99,8.04,21400 PGR,D,20241112,260.98,263.59,258.26,262.34,1617500 PGRE,D,20241112,5.21,5.3,5.155,5.19,784700 PGRU,D,20241112,6.64,6.64,6.63,6.64,36400 PGZ,D,20241112,10.67,10.69,10.6,10.6,28900 PH,D,20241112,708.27,709.45,698.41,699.32,551700 PHD,D,20241112,9.85,9.85,9.79,9.798,49800 PHG,D,20241112,26.1,26.245,25.9,25.96,555600 PHI,D,20241112,22.39,22.49,21.74,22.03,105000 PHIN,D,20241112,52.14,52.76,51.51,52.6,426500 PHK,D,20241112,5.08,5.09,5.02,5.02,756800 PHM,D,20241112,132.55,133.23,128.62,128.87,1909000 PHR,D,20241112,21.29,21.4982,21.1538,21.37,261700 PHT,D,20241112,7.98,7.98,7.8303,7.9,93500 PHX,D,20241112,3.55,3.55,3.32,3.34,62000 PII,D,20241112,68.1,68.53,66.06,66.2,956100 PIM,D,20241112,3.28,3.28,3.25,3.2544,65200 PINE,D,20241112,17.95,18.05,17.82,17.9,115000 PINS,D,20241112,30.3,31.21,30.2,30.67,11427300 PIPR,D,20241112,342,343.16,335.47,337.43,118700 PJT,D,20241112,161.63,161.805,159.17,159.59,178600 PK,D,20241112,14.86,15.235,14.73,15.09,3506600 PKE,D,20241112,14.97,15.21,14.84,14.87,73000 PKG,D,20241112,240.81,241.395,239.31,239.81,630900 PKST,D,20241112,13.82,13.865,13.05,13.29,212900 PKX,D,20241112,54.11,54.11,53.63,53.83,379300 PL,D,20241112,2.58,2.66,2.54,2.63,1788900 PL.W,D,20241112,0.19,0.2,0.19,0.2,2500 PLD,D,20241112,113.81,115.115,112.47,112.75,2708200 PLNT,D,20241112,94.77,95.005,92.42,94.69,1018600 PLOW,D,20241112,25.61,25.88,25.41,25.48,202300 PLTR,D,20241112,59.01,60.09,58.57,59.85,59061300 PLYM,D,20241112,20.76,20.84,19.64,19.65,414800 PM,D,20241112,125.82,125.8952,123.85,124.22,3837000 PMF,D,20241112,10.08,10.12,9.96,9.98,139800 PML,D,20241112,9.19,9.19,9.02,9.03,274400 PMM,D,20241112,6.28,6.2946,6.18,6.22,119700 PMO,D,20241112,10.46,10.5153,10.36,10.36,102800 PMT,D,20241112,13.43,13.44,13.17,13.2,846700 PMT-A,D,20241112,24.9,25.19,24.82,25.19,33600 PMT-B,D,20241112,24.68,24.8,24.62,24.63,10600 PMT-C,D,20241112,20.99,20.99,20.55,20.685,23300 PMTU,D,20241112,25.56,25.72,25.53,25.53,2800 PMX,D,20241112,8.04,8.04,7.84,7.84,69200 PNC,D,20241112,209.12,211.4,208.81,211.04,2207100 PNF,D,20241112,8.16,8.16,8.03,8.03,13200 PNI,D,20241112,7.45,7.45,7.39,7.4,100000 PNNT,D,20241112,7.05,7.055,6.96,6.99,441200 PNR,D,20241112,105.39,105.5745,103.9,104.08,844500 PNS.W,D,20241112,0.02,0.075,0.015,0.0298,198900 PNST,D,20241112,0.9,1,0.84,0.8761,22400 PNW,D,20241112,92,92.21,90.765,90.92,2234400 POR,D,20241112,47.55,47.78,47.12,47.17,614800 POST,D,20241112,109.97,109.97,108.78,108.98,398500 PPG,D,20241112,124.77,125.105,121.69,121.75,1435000 PPL,D,20241112,33.48,33.58,33.2,33.24,4069600 PPT,D,20241112,3.58,3.59,3.55,3.55,121800 PR,D,20241112,15.24,15.41,15.14,15.19,9303400 PRA,D,20241112,17.32,17.45,16.64,17.1,298900 PRG,D,20241112,48.38,49.28,48.07,48.24,837600 PRGO,D,20241112,26.65,26.77,26.36,26.37,1377200 PRH,D,20241112,26.06,26.113,25.8437,25.9,13100 PRI,D,20241112,300.97,303.38,299.5,302.64,113100 PRI-F,D,20241112,24.13,24.48,24.08,24.48,1900 PRI-I,D,20241112,24.1399,24.1399,24.1399,24.1399,500 PRI-J,D,20241112,23.25,23.25,23.1,23.23,2600 PRI-K,D,20241112,22.96,23.1951,22.1001,23.1951,1000 PRI-L,D,20241112,23.73,24.12,23.73,24.12,200 PRIM,D,20241112,81.88,82.83,79.41,80.02,985100 PRKS,D,20241112,56.56,57.345,56.33,56.87,1194000 PRLB,D,20241112,39.35,39.85,39.08,39.19,250400 PRM,D,20241112,13.99,13.99,11.75,12.23,2366200 PRMB,D,20241112,26.1,26.88,25.74,26.85,2452200 PRO,D,20241112,22.42,23.11,22.26,23.1,738800 PRS,D,20241112,24.62,24.8,24.61,24.61,43800 PRT,D,20241112,3.81,4,3.81,3.9,37500 PRU,D,20241112,124.62,125.83,124.5295,125.49,1109500 PSA,D,20241112,335,336.125,329.525,330.24,917100 PSA-F,D,20241112,24.26,24.33,23.98,23.98,32200 PSA-G,D,20241112,24.24,24.44,24,24,26000 PSA-H,D,20241112,25.1,25.1503,24.95,25.01,21200 PSA-I,D,20241112,23,23,22.52,22.6,10300 PSA-J,D,20241112,22.2653,22.2653,21.75,21.75,11000 PSA-K,D,20241112,21.99,21.99,21.62,21.62,42800 PSA-L,D,20241112,21.45,21.5314,21.1,21.1,22600 PSA-M,D,20241112,19.57,19.57,19.19,19.19,6300 PSA-N,D,20241112,17.93,18.03,17.8206,17.99,59700 PSA-O,D,20241112,18.05,18.0753,17.86,17.86,8400 PSA-P,D,20241112,18.59,18.6257,18.28,18.3,48600 PSA-Q,D,20241112,18.4,18.4,18,18,8800 PSA-R,D,20241112,18.7,18.9499,18.45,18.45,40500 PSA-S,D,20241112,19.27,19.31,19,19.03,18100 PSBD,D,20241112,15.86,16.01,15.63,16,39800 PSE-A,D,20241112,18.24,18.6499,18.0572,18.27,7200 PSF,D,20241112,20.8,20.8,20.43,20.45,31500 PSF.W,D,20241112,0.0558,0.06,0.0343,0.0441,115000 PSFE,D,20241112,25.44,26.25,25.16,25.47,429500 PSN,D,20241112,113.23,113.92,112.17,112.96,540800 PSO,D,20241112,15.5,15.53,15.35,15.44,287900 PSQ.W,D,20241112,0.24,0.2525,0.205,0.22,110100 PSQH,D,20241112,2.85,2.94,2.77,2.9,177000 PSTG,D,20241112,52.13,52.63,49.84,50.15,5336000 PSTL,D,20241112,14.28,14.4189,14.09,14.24,117600 PSX,D,20241112,128.49,128.88,127.5,127.7,2719300 PTA,D,20241112,20.25,20.4966,20.05,20.07,109300 PTY,D,20241112,14.62,14.65,14.53,14.55,755500 PUK,D,20241112,15.8,15.81,15.39,15.56,1658000 PUMP,D,20241112,8.03,8.245,7.96,8.03,1166500 PVH,D,20241112,101.8,102.8,100.97,102.72,609500 PVL,D,20241112,1.55,1.61,1.55,1.575,35000 PWR,D,20241112,329.15,331.3229,322.65,327.27,606500 PX,D,20241112,11.85,12.377,11.71,12.08,1076700 PYN,D,20241112,6.17,6.17,6.06,6.06,5000 PZC,D,20241112,7.2,7.2,7.09,7.11,52300 QBT.W,D,20241112,0.1901,0.192,0.17,0.1917,71300 QBTS,D,20241112,1.59,1.68,1.49,1.54,7801300 QD,D,20241112,2.4,2.43,2.34,2.38,364900 QGEN,D,20241112,43.88,43.99,43.23,43.23,933400 QS,D,20241112,4.98,4.98,4.8,4.84,12087300 QSR,D,20241112,67.9,67.9,66.66,67.37,2559800 QTWO,D,20241112,101,103.1,99.93,101.89,690800 QUAD,D,20241112,7.67,7.8419,7.32,7.45,342700 QVCC,D,20241112,13.45,13.5789,13.17,13.17,33000 QVCD,D,20241112,13.8,13.8,13.43,13.49,20700 R,D,20241112,165.14,165.77,163.51,164.26,257100 RA,D,20241112,13.48,13.515,13.33,13.33,228200 RACE,D,20241112,444.88,445.244,436,437.12,419900 RAMP,D,20241112,28.6,29.2,28.43,28.49,572300 RBA,D,20241112,93.35,93.986,92.55,92.87,617400 RBC,D,20241112,317.76,318.36,312.64,315.37,139400 RBLX,D,20241112,54.15,55.09,54.1,54.38,10280600 RBO.W,D,20241112,0.0371,0.0534,0.0371,0.0534,10700 RBOT,D,20241112,11.58,11.6999,9.5,11.14,69700 RBRK,D,20241112,43.95,44.999,43.6285,44.81,951300 RC,D,20241112,7.29,7.34,7.19,7.19,1276000 RC-E,D,20241112,19.02,19.18,18.86,18.86,13800 RCB,D,20241112,24.44,24.4571,24.4,24.41,2400 RCC,D,20241112,24.36,24.5,24.32,24.49,5600 RCFA,D,20241112,11.5,11.5,11.5,11.5,75600 RCI,D,20241112,35.67,35.825,35.17,35.79,599400 RCL,D,20241112,234,237.68,231.68,237.42,2221300 RCS,D,20241112,7.77,7.92,7.77,7.84,182500 RCUS,D,20241112,17.37,17.76,16.74,16.77,442200 RDDT,D,20241112,126.66,130.47,125.69,127.75,5247900 RDN,D,20241112,34.21,34.88,34.21,34.6,744100 RDW,D,20241112,10.25,10.41,9.69,10.06,790300 RDW.W,D,20241112,2.82,2.86,2.59,2.75,12800 RDY,D,20241112,14.9,14.95,14.7,14.77,708000 RELX,D,20241112,46.93,46.96,46.41,46.59,776700 RERE,D,20241112,2.48,2.52,2.43,2.43,569800 RES,D,20241112,6.15,6.265,5.99,6,1088300 REVG,D,20241112,30.74,31.07,30.095,30.63,350400 REX,D,20241112,49.05,49.375,47.17,47.22,139800 REX-B,D,20241112,23.1,23.18,22.92,23.0313,33100 REX-C,D,20241112,22.75,22.75,22.675,22.75,3700 REXR,D,20241112,42.46,42.46,41.36,41.41,2285200 REZI,D,20241112,24.71,25.31,24.565,24.96,2003700 RF,D,20241112,25.94,26.315,25.93,26.18,7045300 RF-C,D,20241112,24.88,24.88,24.54,24.58,63000 RF-E,D,20241112,19.57,19.68,19.27,19.34,21800 RF-F,D,20241112,25.94,25.9891,25.7,25.7,35000 RFI,D,20241112,12.85,12.9231,12.5075,12.53,92000 RFL,D,20241112,1.86,1.89,1.8514,1.88,6000 RFM,D,20241112,15.9421,15.9421,15.795,15.8553,27400 RFMZ,D,20241112,14.22,14.2459,14.13,14.17,87700 RGA,D,20241112,227.2,228.94,226.55,228.86,330800 RGR,D,20241112,40.6,40.84,40.2426,40.58,131900 RGT,D,20241112,11.79,11.79,11.67,11.67,11900 RH,D,20241112,328.16,336.11,327.13,333.43,465500 RHI,D,20241112,76.16,76.57,75.75,76.4,883900 RHP,D,20241112,113.16,114.16,112.14,113.76,441700 RIG,D,20241112,4.44,4.5,4.25,4.29,21564400 RIO,D,20241112,61.39,61.4,60.505,61.2,4297300 RIT-A,D,20241112,25.54,25.54,25.41,25.4583,12500 RIT-B,D,20241112,25.42,25.42,25.33,25.33,10100 RIT-C,D,20241112,24.58,24.6,24.43,24.55,25000 RIT-D,D,20241112,24.08,24.13,24,24.01,14700 RITM,D,20241112,10.73,10.79,10.68,10.73,3482000 RIV,D,20241112,12.7,12.7877,12.54,12.56,55700 RIV-A,D,20241112,23.71,23.74,23.55,23.69,9600 RJF,D,20241112,162.39,162.67,160.78,162.27,912200 RJF-B,D,20241112,25.2,25.205,25.18,25.19,3400 RKT,D,20241112,15.63,15.93,15.2701,15.54,7405800 RL,D,20241112,211.84,213.22,209.02,209.59,865000 RLI,D,20241112,173.73,175.07,173.215,174.94,147600 RLJ,D,20241112,9.81,10,9.7,9.94,2583600 RLJ-A,D,20241112,25.47,25.4928,25.15,25.22,37400 RLTY,D,20241112,16.05,16.18,15.84,15.88,107000 RLX,D,20241112,1.6,1.61,1.58,1.59,3918100 RM,D,20241112,30.34,30.73,29.78,30.09,22800 RMAX,D,20241112,11.87,11.97,11.545,11.64,214900 RMD,D,20241112,248.81,249.265,246.185,247.21,737100 RMI,D,20241112,15.9899,15.9899,15.81,15.86,21200 RMM,D,20241112,15.68,15.68,15.47,15.52,58800 RMMZ,D,20241112,15.99,15.99,15.73,15.84,40500 RMT,D,20241112,10.34,10.3942,10.17,10.2,102000 RNG,D,20241112,35.76,37.04,35.61,36.27,1248500 RNGR,D,20241112,14.95,15.405,14.86,15.3,177100 RNP,D,20241112,22.99,23.0887,22.46,22.52,118300 RNR,D,20241112,264.31,265.81,262.51,263.83,552200 RNR-F,D,20241112,24.68,24.68,24.46,24.46,11800 RNR-G,D,20241112,18.4,18.449,18.09,18.13,24900 RNST,D,20241112,38,38.67,37.4,37.4,552500 ROG,D,20241112,106.31,106.76,102.82,102.83,108800 ROK,D,20241112,276.99,280.73,275.47,277.88,1044600 ROL,D,20241112,50.88,51.385,50.665,51.08,1611200 RPM,D,20241112,136.65,137.62,135.6,135.89,559000 RQI,D,20241112,13.26,13.3248,13.09,13.12,269100 RRC,D,20241112,34.26,34.54,33.995,34.09,2528300 RRX,D,20241112,174.54,176.065,169.85,170.54,406100 RS,D,20241112,320.87,321.805,316.3317,319.81,402800 RSF,D,20241112,15.4,15.4,15.2985,15.3,9100 RSG,D,20241112,212.51,213.32,211.46,212.24,929600 RSI,D,20241112,11.53,12.175,11.36,12.1,4085200 RSKD,D,20241112,4.51,4.53,4.14,4.29,1453300 RTO,D,20241112,26.12,26.26,25.8,26.1,1216300 RTX,D,20241112,124.89,125.2799,122.295,123.37,3896200 RVLV,D,20241112,33.55,34.73,33.19,34.38,874500 RVT,D,20241112,16.78,16.88,16.7467,16.79,481100 RVTY,D,20241112,120,120.7575,119.66,120.35,691300 RWT,D,20241112,7.2,7.21,7.04,7.07,856900 RWT-A,D,20241112,25.84,25.9899,25.7,25.72,4300 RWTN,D,20241112,25.5,25.55,25.48,25.5,4100 RWTO,D,20241112,25.5344,25.69,25.5344,25.575,1100 RXO,D,20241112,29,29.085,27.63,27.8,972800 RY,D,20241112,124.37,124.37,123.04,123.89,2361600 RYAM,D,20241112,10,10.02,9.5628,9.6,736900 RYAN,D,20241112,71.67,72.15,71.16,71.65,508600 RYI,D,20241112,25.76,26,24.98,25.04,236600 RYN,D,20241112,30.08,30.4,29.74,29.74,1450900 RZB,D,20241112,25.02,25.0435,24.9136,24.95,16000 RZC,D,20241112,26.78,26.88,26.65,26.66,45700 S,D,20241112,27.94,28.065,27.21,27.71,4291800 SA,D,20241112,14.99,15.35,14.47,14.74,1388200 SABA,D,20241112,8.69,8.69,8.63,8.6303,29000 SAFE,D,20241112,21.07,21.18,20.51,20.51,266100 SAH,D,20241112,66.42,66.56,64.19,64.85,215600 SAJ,D,20241112,25.455,25.455,25.455,25.455,400 SAM,D,20241112,314.07,318.65,310.4,317.39,123300 SAN,D,20241112,4.76,4.76,4.64,4.66,2975300 SAND,D,20241112,5.4,5.5,5.385,5.4,3462700 SAP,D,20241112,235.89,236.615,233.14,234.47,888000 SAR,D,20241112,25.2,25.2,24.77,24.79,72300 SARO,D,20241112,30.03,30.03,29.12,29.32,1072600 SAT,D,20241112,24.35,24.6,24.3465,24.52,1700 SAVE,D,20241112,3.25,3.37,3.01,3.22,27560800 SAY,D,20241112,25.5,25.54,25.498,25.52,3400 SAZ,D,20241112,25.7485,25.7485,25.7485,25.7485,200 SB,D,20241112,4.34,4.39,4.32,4.35,413100 SB-C,D,20241112,25.57,25.625,25.57,25.625,200 SB-D,D,20241112,25.84,25.84,25.6,25.6,2800 SBBA,D,20241112,25.21,25.21,25.21,25.21,200 SBH,D,20241112,13.08,13.12,12.695,12.77,1009200 SBI,D,20241112,8.1,8.11,8.01,8.02,22700 SBR,D,20241112,63.15,63.5,62.45,62.45,31700 SBS,D,20241112,16.22,16.65,16.22,16.51,847600 SBSW,D,20241112,4.12,4.185,3.99,4.12,8077600 SBXD,D,20241112,10.04,10.04,10.03,10.0349,600 SCCO,D,20241112,102.34,102.99,101.18,102.7,1063600 SCD,D,20241112,17.43,17.44,17.08,17.29,26100 SCE-G,D,20241112,21.11,21.115,20.88,20.9,13700 SCE-H,D,20241112,25.36,25.37,25.35,25.3501,13300 SCE-J,D,20241112,24.5501,24.71,24.5501,24.7,17200 SCE-K,D,20241112,24.95,24.95,24.53,24.53,11600 SCE-L,D,20241112,20.77,20.84,20.5157,20.69,56500 SCE-M,D,20241112,27.28,27.28,26.96,26.97,19900 SCE-N,D,20241112,26.9,26.9281,26.72,26.72,25500 SCH-D,D,20241112,25.6,25.65,25.51,25.6,72100 SCH-J,D,20241112,21.45,21.4899,21.15,21.25,57900 SCHW,D,20241112,77.94,78.54,77.405,78.19,10244700 SCI,D,20241112,86.61,86.87,86.1,86.17,824000 SCL,D,20241112,78.48,79.865,77.05,77.07,77300 SCM,D,20241112,13.7,13.77,13.65,13.73,148200 SCS,D,20241112,13.55,13.989,13.55,13.67,585500 SD,D,20241112,11.89,12.19,11.71,11.73,334800 SDHC,D,20241112,35.7,35.7,32.96,33.11,65300 SDHY,D,20241112,16.85,16.91,16.603,16.61,66100 SDRL,D,20241112,39.98,40.16,38.3,39.17,1311900 SE,D,20241112,109.55,117.52,107.19,107.65,14162100 SEA-A,D,20241112,25.58,25.58,25.51,25.51,2600 SEA-B,D,20241112,26,26.105,25.95,25.95,2800 SEE,D,20241112,35.81,36.055,35.49,35.58,2158900 SEI,D,20241112,18,18.755,17.79,18.38,847500 SEM,D,20241112,40.23,40.48,38.54,39.19,651600 SEMR,D,20241112,13.89,14.3,13.89,13.99,431300 SES,D,20241112,0.33,0.3489,0.2921,0.2964,5065000 SF,D,20241112,117.18,117.57,115.69,116.36,428800 SF-B,D,20241112,25,25.0699,25,25,4900 SF-C,D,20241112,24.93,25.1099,24.7501,24.88,15600 SF-D,D,20241112,20.65,20.72,20.355,20.41,29100 SFB,D,20241112,22.46,22.5799,22.2,22.22,18500 SFBS,D,20241112,98.33,99.77,96.44,96.61,232100 SFL,D,20241112,10.16,10.19,10.01,10.07,1070700 SG,D,20241112,38.77,40.5,37.8,37.9,2928500 SGHC,D,20241112,5.28,5.43,5.24,5.34,755600 SGU,D,20241112,12.15,12.34,11.75,11.84,24300 SHAK,D,20241112,130.45,132.08,129.34,130.51,798600 SHCO,D,20241112,5.33,5.43,5.25,5.32,78300 SHEL,D,20241112,65.84,66.01,64.9479,65.57,6833800 SHG,D,20241112,39.68,39.72,39.27,39.38,71200 SHO,D,20241112,10.47,10.78,10.3,10.51,8249900 SHO-H,D,20241112,23.23,23.305,23.23,23.305,700 SHO-I,D,20241112,22.2499,22.2499,21.78,21.78,2200 SHOC,D,20241112,47.23,47.51,46.64,47.21,20500 SHOP,D,20241112,107.52,114.51,106,108.92,63946100 SHW,D,20241112,391.99,391.99,383.33,383.67,1146300 SID,D,20241112,1.95,1.965,1.92,1.95,2282800 SIG,D,20241112,98.51,98.68,96.635,98.59,563800 SII,D,20241112,42.51,42.95,42.17,42.8,102700 SILA,D,20241112,24.5,24.5,23.64,24.31,581100 SIT-A,D,20241112,25.1399,25.1399,25.12,25.13,1700 SITC,D,20241112,16.25,16.51,16.17,16.2,1488100 SITE,D,20241112,152.12,152.975,147.44,147.46,221900 SJM,D,20241112,114.1,114.58,111.8,111.98,1115200 SJT,D,20241112,4.02,4.05,3.935,4.01,206500 SKE,D,20241112,8.11,8.17,7.68,7.74,448500 SKIL,D,20241112,14.99,15.46,14.99,15.35,23500 SKLZ,D,20241112,4.93,5,4.89,4.93,95400 SKM,D,20241112,22.1,22.2,22.1,22.16,241100 SKT,D,20241112,35.91,36.46,35.81,35.94,766700 SKX,D,20241112,60.99,61.72,60.12,60.76,1602100 SKY,D,20241112,96.41,96.515,93.79,94.92,341900 SLB,D,20241112,44.4,44.97,44.2,44.33,13725700 SLF,D,20241112,59.27,59.86,59.24,59.85,908700 SLG,D,20241112,80.75,81.455,76.83,76.98,529400 SLG-I,D,20241112,23.94,24.18,23.8,23.89,40100 SLGN,D,20241112,54.1,54.77,53.89,54.52,585400 SLQT,D,20241112,2.42,2.53,2.4015,2.47,1229500 SLVM,D,20241112,93,93.12,87.1497,88.81,395200 SM,D,20241112,44.2,44.85,43.3,43.41,891500 SMAR,D,20241112,55.92,56.05,55.81,55.82,4118300 SMBK,D,20241112,36.49,36.8925,36.26,36.36,44000 SMC,D,20241112,36.75,38.01,35.35,35.73,53200 SMFG,D,20241112,14.05,14.055,13.88,13.94,984700 SMG,D,20241112,73.75,74.52,72.88,73.58,970300 SMHI,D,20241112,6.95,7.07,6.59,6.81,274300 SMP,D,20241112,34.5,34.51,33.59,34.02,138300 SMR,D,20241112,23.35,26.55,22.3801,23.24,14941400 SMR.W,D,20241112,11.95,14.99,10.97,11.6,286400 SMRT,D,20241112,1.49,1.52,1.47,1.47,1815400 SMWB,D,20241112,10.56,10.9,10.45,10.7,749100 SN,D,20241112,104.51,104.9599,100.48,101.71,1323700 SNA,D,20241112,361.15,363.49,360.08,360.35,471500 SNAP,D,20241112,11.8,11.905,11.23,11.26,38973800 SNDA,D,20241112,24.32,24.52,23.5,23.86,139800 SNDR,D,20241112,31.05,31.7,30.89,31.69,918600 SNN,D,20241112,24.92,25.09,24.56,24.58,1362500 SNOW,D,20241112,123,127.05,123,125.46,5754700 SNV,D,20241112,58.5,59.11,57.87,58.27,999600 SNV-D,D,20241112,25.5,25.52,25.43,25.45,11700 SNV-E,D,20241112,26.57,26.6016,26.35,26.55,48600 SNX,D,20241112,122.53,123.27,118.51,118.55,646100 SO,D,20241112,88.4,88.63,87.6,87.71,4171500 SOBO,D,20241112,24.82,25.22,24.29,24.5,323900 SOC,D,20241112,23.69,24.49,23.09,23.3,871900 SOJC,D,20241112,24.26,24.4,24.26,24.26,30300 SOJD,D,20241112,22.37,22.61,22.31,22.31,137800 SOJE,D,20241112,20.44,20.6006,20.18,20.18,54200 SOL,D,20241112,2.06,2.18,2,2.02,233200 SOLV,D,20241112,71.42,72.25,69.62,70.7,1290400 SON,D,20241112,50.76,50.95,50.53,50.77,841300 SONY,D,20241112,19,19.01,18.62,18.67,2713100 SOR,D,20241112,44.87,45.11,44.7,44.9233,5400 SOS,D,20241112,0.74,0.9,0.7066,0.8,2378600 SPB,D,20241112,94.36,95.51,93.56,94.73,273300 SPCE,D,20241112,7.37,7.7,6.71,7.06,2963400 SPE,D,20241112,15.06,15.15,14.9404,14.95,37400 SPG,D,20241112,181.19,182.84,178.16,178.22,1516500 SPG-J,D,20241112,63.59,63.59,63.1,63.1,400 SPGI,D,20241112,506.95,508.05,503.21,503.47,1035100 SPH,D,20241112,18.95,19.03,18.7239,18.96,178000 SPHR,D,20241112,42,43.435,38.83,40.96,2562700 SPIR,D,20241112,11.43,11.84,11.152,11.79,201100 SPL-A,D,20241112,24.6,24.6,24.51,24.56,4900 SPLP,D,20241112,39.88,40,39.385,40,700 SPMA,D,20241112,24.99,24.99,24.72,24.82,47400 SPMC,D,20241112,20.5,20.575,19.87,20.05,33300 SPN-B,D,20241112,25.61,25.68,25.56,25.56,10400 SPNT,D,20241112,14.34,14.53,14.33,14.41,396000 SPOT,D,20241112,415.81,420,411.4,419.39,6596600 SPR,D,20241112,31.1,31.68,30.62,31.04,2217500 SPRU,D,20241112,2.38,2.4186,2.322,2.34,54300 SPXC,D,20241112,169,169.9357,162.64,164.56,158000 SPXX,D,20241112,17.31,17.39,17.232,17.29,20500 SQ,D,20241112,82.66,87.41,82.39,87.25,15209200 SQM,D,20241112,37.17,37.64,36.73,37.03,837000 SQNS,D,20241112,2.73,2.8121,2.721,2.75,66000 SR,D,20241112,66.19,67.28,66.07,66.15,323000 SR-A,D,20241112,24.8871,24.8871,24.51,24.55,31500 SRE,D,20241112,92.27,92.49,91.48,92.2,3403000 SREA,D,20241112,24.91,25.0456,24.47,24.47,45700 SRFM,D,20241112,2.05,2.0549,1.8601,1.94,200100 SRG,D,20241112,4.19,4.35,4.17,4.21,174900 SRG-A,D,20241112,21.45,21.45,21.45,21.45,1100 SRI,D,20241112,7.42,7.49,7.03,7.2,383500 SRL,D,20241112,8,8.1297,7.77,7.93,8900 SRV,D,20241112,45.41,45.91,43.5101,43.94,38700 SRV.P,D,20241112,0.2,0.8501,0.2,0.8501,195900 SSB,D,20241112,110.49,112.04,108.24,108.37,517500 SSD,D,20241112,189.33,189.51,184.02,184.12,156500 SSL,D,20241112,5.33,5.399,5.3,5.36,1318900 SST,D,20241112,1.03,1.17,1.03,1.17,196600 SSTK,D,20241112,32.91,33.02,31.4,31.55,369800 ST,D,20241112,32.33,32.89,32.24,32.85,1662000 STAG,D,20241112,37.05,37.325,36.68,36.79,891700 STC,D,20241112,72.65,73.38,72.32,72.37,96900 STE,D,20241112,223.05,224.92,221.68,222.73,641900 STEL,D,20241112,30.09,30.44,29.95,30.13,174000 STEM,D,20241112,0.39,0.4387,0.3754,0.393,7706800 STEW,D,20241112,16.35,16.4,16.29,16.33,102600 STG,D,20241112,6.97,6.9769,6.81,6.81,2200 STK,D,20241112,33.88,33.92,33.45,33.74,28800 STLA,D,20241112,13.34,13.4,13.21,13.3,5832000 STM,D,20241112,27.4,27.45,26.875,27.15,4181000 STN,D,20241112,83.2,83.23,81.81,82.24,122400 STNG,D,20241112,54.1,54.27,52.81,53.12,804800 STR,D,20241112,24.95,25.52,24.32,24.34,1064000 STRV,D,20241112,38.62,38.62,38.31,38.46,78800 STT,D,20241112,96.16,96.74,95.18,95.19,1938700 STT-G,D,20241112,24.83,24.8386,24.68,24.68,50300 STVN,D,20241112,21.03,22.07,20.74,20.75,496400 STWD,D,20241112,19.51,19.535,19.27,19.3,2205800 STXD,D,20241112,33.9,33.9,33.6688,33.6688,4800 STXE,D,20241112,29.5,29.5,28.84,28.93,12300 STXG,D,20241112,43.83,43.89,43.54,43.7443,70900 STXI,D,20241112,25.1668,25.1668,24.89,25.0099,6100 STXK,D,20241112,33.83,33.83,33.2999,33.3,8700 STXM,D,20241112,27.57,27.66,27.33,27.3807,2800 STXT,D,20241112,20.01,20.03,19.95,19.98,18900 STXV,D,20241112,31.33,31.38,30.8952,30.8952,14800 STZ,D,20241112,237.06,239.21,236.885,238.29,1488900 SU,D,20241112,38.67,38.99,37.9,38.11,7317400 SUI,D,20241112,124.88,125.61,123.52,124.17,1245100 SUM,D,20241112,50.1,50.26,48.92,48.99,1126800 SUN,D,20241112,51.42,52.08,51.1801,51.67,378400 SUP,D,20241112,2.74,2.79,2.57,2.6,70400 SUPP,D,20241112,68.38,68.454,68.38,68.454,300 SUPV,D,20241112,9.74,9.94,9.48,9.9,849200 SUZ,D,20241112,10.16,10.31,10.1266,10.27,1075900 SVV,D,20241112,10.4,10.61,9.68,9.7,723300 SW,D,20241112,51.39,51.63,50.64,50.66,2942100 SWI,D,20241112,13.41,13.525,13,13.48,1636100 SWK,D,20241112,90.5,90.5,87.41,87.48,1941300 SWX,D,20241112,77.3,78.59,77.3,77.62,315100 SWZ,D,20241112,8.04,8.13,7.82,7.94,58200 SXC,D,20241112,12.69,12.695,12.375,12.57,951000 SXI,D,20241112,210.3,211.26,205.14,205.33,49100 SXT,D,20241112,80.23,80.7,78.3684,78.42,123100 SYF,D,20241112,65.36,66.15,64.9,65.12,5422900 SYF-A,D,20241112,21.19,21.2718,20.65,20.76,88500 SYF-B,D,20241112,26.51,26.59,26.37,26.56,71700 SYK,D,20241112,381.42,388.12,380.56,387.11,1634100 SYY,D,20241112,77.78,78.34,77.25,77.29,2363200 T,D,20241112,22.21,22.29,21.79,22.15,39579500 T-A,D,20241112,21.84,21.92,21.49,21.49,67100 T-C,D,20241112,20.68,20.8,20.35,20.38,99100 TAC,D,20241112,10.02,10.19,9.99,10.01,647700 TAK,D,20241112,13.61,13.64,13.515,13.54,1003600 TAL,D,20241112,10.42,10.48,9.97,10.06,11172800 TALO,D,20241112,12,12.71,11.78,11.97,3713600 TAP,D,20241112,60.37,61.96,60.01,61.89,2303400 TBB,D,20241112,24.04,24.09,23.9,23.91,71700 TBBB,D,20241112,33.1,33.47,32.54,32.89,729900 TBC,D,20241112,24.76,24.85,24.64,24.65,71200 TBI,D,20241112,7.71,7.71,7.34,7.34,177800 TBN,D,20241112,19,19.395,19,19.24,4500 TCI,D,20241112,28,28.0168,27.75,27.98,3800 TCS,D,20241112,4.5,5,4.47,4.73,118200 TD,D,20241112,56.92,56.95,56.01,56.14,2025900 TDC,D,20241112,29.62,29.85,29.22,29.45,871000 TDF,D,20241112,8.86,8.86,8.66,8.69,52400 TDG,D,20241112,1378.09,1380.63,1344.03,1355.42,266100 TDOC,D,20241112,9.63,10.12,9.5,9.7,5723500 TDS,D,20241112,32,32.39,31.45,31.58,846000 TDS-U,D,20241112,22.11,22.18,21.77,22.08,59500 TDS-V,D,20241112,19.89,19.96,19.37,19.52,53800 TDW,D,20241112,55,56.16,53.975,54.39,1464700 TDY,D,20241112,487.84,491.87,487.67,487.83,187900 TEAF,D,20241112,12.75,12.75,12.54,12.55,46200 TECK,D,20241112,46.5,46.865,45.57,46.43,3625300 TEF,D,20241112,4.33,4.33,4.28,4.29,488700 TEI,D,20241112,5.55,5.55,5.4001,5.42,153000 TEL,D,20241112,155.3,156.19,153.225,153.37,1534000 TEN,D,20241112,20.4,20.55,20.02,20.42,387000 TEN-E,D,20241112,26.45,26.451,26.35,26.41,900 TEN-F,D,20241112,26.11,26.1801,26.1,26.11,2900 TEO,D,20241112,11.09,11.18,10.67,10.83,163200 TEVA,D,20241112,17.38,17.5,17.02,17.11,7402700 TEX,D,20241112,55.31,55.52,53.14,53.23,727000 TFC,D,20241112,46.04,46.68,46.02,46.66,7005700 TFC-I,D,20241112,23.56,23.59,23.4,23.44,7700 TFC-O,D,20241112,23.26,23.33,23.03,23.03,39600 TFC-R,D,20241112,21.01,21.08,20.7214,20.81,49800 TFII,D,20241112,147.17,149.66,146.16,147.07,212100 TFPM,D,20241112,16.01,16.4299,15.99,16.06,324100 TFX,D,20241112,198.25,200.15,195.37,195.58,453200 TG,D,20241112,6.86,7.33,6.86,7.07,287800 TGI,D,20241112,18.53,19.71,18.11,18.71,2085000 TGLS,D,20241112,73,74.05,70.24,73.94,1067000 TGNA,D,20241112,18.65,18.7,18.45,18.47,2007700 TGS,D,20241112,23.26,24.61,23.17,24.23,207700 TGT,D,20241112,154.8,157.06,153.73,155.65,5082000 THC,D,20241112,166.86,167,161.08,164.21,1009100 THG,D,20241112,162.59,164.54,161.48,164.04,200700 THIR,D,20241112,26.2,26.32,26.2,26.2706,7600 THLV,D,20241112,29.1101,29.1101,28.98,29.0473,4700 THO,D,20241112,113.76,114.28,111.27,111.75,458200 THQ,D,20241112,21.19,21.3688,20.9,20.92,111300 THR,D,20241112,29.37,29.64,28.825,29.46,348100 THS,D,20241112,31,32.33,28.04,31.87,3009100 THW,D,20241112,12.4,12.44,12.25,12.3,129600 TIMB,D,20241112,14.18,14.36,14.16,14.3,584100 TISI,D,20241112,21,21,14.35,15.37,118700 TIXT,D,20241112,4.36,4.43,3.875,3.9,622100 TJX,D,20241112,118.67,120.02,117.78,119.85,3943200 TK,D,20241112,7.89,7.94,7.66,7.76,835600 TKC,D,20241112,6.8,6.865,6.765,6.82,866200 TKO,D,20241112,119.78,120.14,115.919,116.45,564200 TKR,D,20241112,76.08,76.16,74.61,74.63,489500 TLK,D,20241112,16.5,16.51,16,16.26,585400 TLYS,D,20241112,4.11,4.1699,4.04,4.04,62900 TM,D,20241112,175.84,176.72,173.86,174.99,324700 TME,D,20241112,10.78,11.1,10.36,10.92,13649300 TMHC,D,20241112,72.77,73.14,69.94,70.2,1233700 TMO,D,20241112,549.16,550.16,540.05,540.75,1724000 TNC,D,20241112,91.35,91.35,88.2,88.21,125900 TNET,D,20241112,95.65,97.03,95.46,95.82,377800 TNK,D,20241112,44.63,44.69,43.63,44.15,359700 TNL,D,20241112,53.48,53.57,52.79,53.42,661200 TOL,D,20241112,156.03,157.44,151.65,151.83,1238600 TOST,D,20241112,37.26,39.7999,36.88,39.43,12557000 TPB,D,20241112,52.21,55.2082,52.21,55,234100 TPC,D,20241112,30.6,31.45,28.94,29.23,494900 TPH,D,20241112,43.01,43.28,41.78,41.83,768300 TPL,D,20241112,1406.05,1421.22,1385.07,1406.76,94000 TPR,D,20241112,49.92,51.4,49.84,51.17,4648000 TPTA,D,20241112,17.81,17.8102,17.6,17.6,10400 TPVG,D,20241112,7.94,7.94,7.76,7.86,260900 TPX,D,20241112,55.9,56.03,55.245,55.68,1368600 TPZ,D,20241112,20.03,20.0559,19.645,19.71,31400 TR,D,20241112,31.66,32.21,31.37,32.14,157900 TRAK,D,20241112,21.5,21.6999,20.93,21.37,63100 TRC,D,20241112,17.25,17.37,16.62,16.66,99900 TREX,D,20241112,73.69,73.91,72.28,72.33,1084700 TRGP,D,20241112,196.91,197.1399,192.9501,194.31,1123200 TRI,D,20241112,169.07,170,167.55,169.5,275200 TRN,D,20241112,38.17,38.69,38,38.28,1733900 TRNO,D,20241112,61.62,62.13,60.92,61,604800 TROX,D,20241112,11.41,11.41,11.005,11.05,1117900 TRP,D,20241112,49.56,49.64,48.15,48.35,1871000 TRT-A,D,20241112,25.79,25.88,25.74,25.7401,3500 TRT-B,D,20241112,25.28,25.34,25.28,25.28,5200 TRT-C,D,20241112,24.83,24.83,24.7,24.7,7400 TRT-D,D,20241112,24.3,24.38,24.04,24.04,12700 TRT-E,D,20241112,22.26,22.26,22.11,22.11,1700 TRT-P,D,20241112,19.36,19.4,19.18,19.2,12900 TRTX,D,20241112,9.07,9.07,8.74,8.87,548900 TRU,D,20241112,105.85,105.94,102.17,102.9,1973000 TRV,D,20241112,257.25,259.955,256.98,257.99,930700 TS,D,20241112,37.38,37.39,36.45,36.52,2698300 TSE,D,20241112,3.63,3.685,3.55,3.57,260700 TSI,D,20241112,5.04,5.04,4.9706,4.98,38200 TSLX,D,20241112,20.36,20.495,20.29,20.38,420500 TSM,D,20241112,193.83,194,189.72,191.77,11818900 TSN,D,20241112,62.62,65.95,62.16,62.66,7041700 TSQ,D,20241112,9.99,9.99,9.775,9.85,42200 TT,D,20241112,414.94,416.64,406.92,411.14,1418200 TTC,D,20241112,85.78,86.18,83.92,83.96,1041300 TTE,D,20241112,60.03,60.09,58.81,59.57,3614100 TTI,D,20241112,3.82,3.965,3.7932,3.81,1032400 TTP,D,20241112,48.87,49.71,48.57,48.93,8200 TU,D,20241112,15.76,15.76,15.43,15.67,3296800 TUYA,D,20241112,1.51,1.515,1.48,1.48,359800 TV,D,20241112,2.23,2.26,2.15,2.16,1205000 TVC,D,20241112,22.9799,22.9799,22.76,22.86,9700 TVE,D,20241112,22.34,22.39,22.2,22.36,11700 TWI,D,20241112,7.52,7.695,7.48,7.54,582100 TWLO,D,20241112,95.07,98.49,94.35,96.47,4499600 TWN,D,20241112,44.01,45.263,43.02,43.3509,38000 TWO,D,20241112,11.77,11.8,11.59,11.63,1082200 TWO-A,D,20241112,24.53,24.7,24.45,24.7,4600 TWO-B,D,20241112,24.68,24.68,24.48,24.52,5100 TWO-C,D,20241112,24.77,24.8618,24.66,24.7127,10800 TX,D,20241112,34.5,34.5801,33.95,34.44,168400 TXNM,D,20241112,45.43,45.925,45.43,45.74,744000 TXO,D,20241112,19.2,19.48,18.79,19.08,70100 TXT,D,20241112,88.01,88.38,86.83,86.94,1250900 TY,D,20241112,34.1,34.205,33.55,33.78,103800 TYG,D,20241112,43.4,43.9,43.17,43.43,25700 TYL,D,20241112,613.35,620.04,609.34,619.12,234600 U,D,20241112,19.98,20.23,19.21,19.22,10158500 UA,D,20241112,8.52,8.82,8.47,8.61,3077200 UAA,D,20241112,9.48,9.815,9.38,9.57,14176200 UAN,D,20241112,71.04,72.11,70.19,71.92,31800 UBER,D,20241112,71.97,72.68,71.2,71.37,19439700 UBS,D,20241112,32.24,32.29,31.88,32.06,1221600 UCB,D,20241112,32.46,33.04,32.46,32.59,700600 UCB-I,D,20241112,24.85,24.87,24.68,24.87,3100 UDR,D,20241112,44.53,44.89,44.21,44.27,2063200 UE,D,20241112,23.64,23.7489,23.28,23.32,660400 UFI,D,20241112,5.91,5.94,5.78,5.8,34600 UGI,D,20241112,23.93,24.2,23.69,23.72,1294900 UGP,D,20241112,3.53,3.59,3.52,3.56,2487000 UHA.B,D,20241112,66,66.115,63.92,64.25,458300 UHAL,D,20241112,74.28,74.72,71.97,72.01,175800 UHS,D,20241112,208.65,209.52,204.19,205.24,637200 UHT,D,20241112,42.85,43.38,42.62,42.83,79100 UI,D,20241112,340.35,352.905,334.9966,349.48,131600 UIS,D,20241112,8,8.31,7.87,8.08,640100 UL,D,20241112,57.61,57.73,57.41,57.57,2919300 ULS,D,20241112,51.66,51.8014,49.81,50.33,852500 UMC,D,20241112,7.02,7.08,6.91,6.99,15517100 UMH,D,20241112,19.63,19.715,19.27,19.38,317900 UMH-D,D,20241112,24.14,24.14,24.01,24.12,7300 UNF,D,20241112,203.79,204.1,199.75,200.23,50400 UNFI,D,20241112,20.81,21.185,20.545,20.96,535600 UNH,D,20241112,619.58,624.48,613.775,614.67,2809600 UNM,D,20241112,70.11,71.33,69.8,71.3,1290900 UNMA,D,20241112,25,25.1135,24.9733,25.01,11600 UNP,D,20241112,242.35,242.6399,238.59,238.91,2362800 UP,D,20241112,2.05,2.1,1.98,2.03,617600 UPS,D,20241112,131.93,132.3,130.01,130.14,3243500 URI,D,20241112,875,877.6,858.71,868.36,385300 USA,D,20241112,7.42,7.47,7.41,7.45,682500 USAC,D,20241112,23.18,23.37,22.89,22.98,171000 USB,D,20241112,50.94,51.26,50.375,50.76,7564500 USB-A,D,20241112,863.77,866,859.1,859.1,2800 USB-H,D,20241112,22.15,22.2999,21.94,21.99,69600 USB-P,D,20241112,24.9,24.9227,24.64,24.64,44800 USB-Q,D,20241112,17.52,17.54,17.18,17.25,52900 USB-R,D,20241112,18.71,18.78,18.29,18.39,78400 USB-S,D,20241112,21.4,21.47,21.16,21.16,39000 USFD,D,20241112,67.53,67.5805,66.79,67.01,1600200 USM,D,20241112,64.77,65.055,63.015,63.43,220300 USNA,D,20241112,41.18,41.18,40.4,40.52,81400 USPH,D,20241112,94.6,95.225,91.74,92.1,111500 UTF,D,20241112,25.48,25.59,25.03,25.03,153600 UTI,D,20241112,20.52,20.62,20.09,20.14,220000 UTL,D,20241112,60.49,60.565,59.45,59.46,72200 UTZ,D,20241112,17.52,17.82,17.34,17.41,773500 UVE,D,20241112,22.49,22.7,22.33,22.39,102100 UVV,D,20241112,50.37,53.885,50.05,52.89,201500 UWM.W,D,20241112,0.17,0.21,0.138,0.15,108000 UWMC,D,20241112,6.11,6.19,5.99,6.02,3170100 UZD,D,20241112,23.95,24.14,23.95,23.97,107000 UZE,D,20241112,23.14,23.22,22.96,23.03,346900 UZF,D,20241112,23.21,23.2499,23.0322,23.04,178700 V,D,20241112,309.04,310.55,308.11,309.85,4616600 VAC,D,20241112,93.33,94.67,92.82,93.86,382600 VAL,D,20241112,50.92,51.9299,50.1701,50.37,1353700 VAL.W,D,20241112,8.35,8.52,8.35,8.465,7600 VALE,D,20241112,10.05,10.08,9.91,9.97,35192200 VATE,D,20241112,3.9,4.1224,3.86,4.08,42800 VBF,D,20241112,16.25,16.33,15.9808,16.06,26300 VCV,D,20241112,10.36,10.36,10.2,10.27,219500 VEEV,D,20241112,234.7,238.05,232.78,236.52,759000 VEL,D,20241112,20.37,20.51,20.315,20.4,89500 VET,D,20241112,9.54,9.78,9.41,9.42,938000 VFC,D,20241112,20.38,20.7,20.07,20.27,5910200 VGI,D,20241112,7.98,8.0381,7.92,7.94,22300 VGM,D,20241112,10.28,10.3,10.15,10.17,137600 VHC,D,20241112,6,6.1823,6,6.08,4100 VHI,D,20241112,31.75,31.95,28.308,28.87,48100 VICI,D,20241112,31.23,31.45,31.03,31.2,5025600 VIK,D,20241112,45.55,45.957,45,45.85,2819700 VIPS,D,20241112,13.65,13.975,13.52,13.86,3231400 VIST,D,20241112,47.6,48.07,46.735,47.67,825700 VIV,D,20241112,9.06,9.14,8.98,9.05,468300 VKQ,D,20241112,10.08,10.089,9.98,10.03,148400 VLN,D,20241112,1.85,1.98,1.82,1.91,279800 VLN.W,D,20241112,0.0379,0.038,0.0351,0.0351,9500 VLO,D,20241112,138,138.15,136.22,137.02,1680500 VLRS,D,20241112,7.48,7.8702,7.48,7.71,1143300 VLT,D,20241112,11.45,11.45,11.29,11.33,19000 VLTO,D,20241112,104.98,105.84,103.65,103.75,867600 VMC,D,20241112,290.93,292.3829,286.44,288.38,783300 VMI,D,20241112,347,350.66,343.57,345.23,200700 VMO,D,20241112,9.96,9.98,9.85,9.88,259800 VNCE,D,20241112,1.86,1.9,1.8,1.8,9600 VNO,D,20241112,44.84,45.1886,42.495,42.91,1301100 VNO-L,D,20241112,18.54,18.555,18.14,18.14,61900 VNO-M,D,20241112,18.14,18.1803,17.86,17.88,24100 VNO-N,D,20241112,18.36,18.3689,18.01,18.01,18900 VNO-O,D,20241112,16.51,16.51,16.1,16.14,24500 VNT,D,20241112,40.22,40.33,39.51,39.52,1088200 VOC,D,20241112,4.98,4.98,4.8406,4.94,29200 VOTE,D,20241112,70.32,70.3264,69.79,70.09,232100 VOY-B,D,20241112,25.92,26.04,25.58,25.71,17700 VOYA,D,20241112,83.05,84.3,82.96,83.32,572700 VPG,D,20241112,22.41,22.615,21.65,21.94,104500 VPV,D,20241112,11.03,11.11,11.03,11.05,150400 VRE,D,20241112,18.25,18.7,18.15,18.23,724600 VRN,D,20241112,5.2,5.255,5.1,5.15,5006800 VRT,D,20241112,125.11,126.67,121.25,123.81,6110700 VRTS,D,20241112,240.95,243.27,239.45,241.8,33400 VSCO,D,20241112,35.5,37.6159,34.98,35.78,2327400 VSH,D,20241112,17.18,17.27,16.65,16.67,1818500 VST,D,20241112,143.92,145.98,137.2432,142.16,5314700 VSTO,D,20241112,44.16,44.25,44.11,44.2,832900 VSTS,D,20241112,13.95,14.21,13.935,14.09,895300 VTEX,D,20241112,6.61,6.77,6.52,6.53,377100 VTLE,D,20241112,31.14,31.7599,30.32,30.4,652600 VTMX,D,20241112,25.85,25.85,25.285,25.37,76300 VTN,D,20241112,11.25,11.2791,11.225,11.25,178200 VTOL,D,20241112,37.82,38.15,37.635,37.8,148500 VTR,D,20241112,64.86,65.33,64.2681,64.48,2048100 VTS,D,20241112,27.4,27.6,26.97,27.05,156700 VVI,D,20241112,45.45,45.92,44.53,44.62,120300 VVR,D,20241112,3.95,3.96,3.92,3.93,862300 VVV,D,20241112,43.28,43.43,42.51,42.61,986500 VVX,D,20241112,68.53,69.11,67.52,67.69,84700 VYX,D,20241112,14.14,14.44,13.96,14.22,1458300 VZ,D,20241112,40.5,40.6,40.0742,40.4,16984500 VZIO,D,20241112,11.22,11.29,11.16,11.17,3085200 W,D,20241112,37.59,40.2762,37.505,39.17,8204000 WAB,D,20241112,201.66,201.76,198.37,199.28,650600 WAL,D,20241112,92.78,94.33,91.885,93,1256900 WAL-A,D,20241112,21.16,21.37,21.13,21.26,45800 WAT,D,20241112,381.55,386.46,380.63,385.79,462100 WBS,D,20241112,59.89,61.04,59.69,60.08,1308500 WBS-F,D,20241112,21.5,21.58,21.2401,21.51,6800 WBS-G,D,20241112,24.7,24.7,24.65,24.7,3700 WBX,D,20241112,0.83,0.85,0.7833,0.8201,566300 WCC,D,20241112,208.17,208.59,204.07,204.35,530200 WCC-A,D,20241112,26.11,26.14,26.09,26.12,18600 WCN,D,20241112,185.66,187.825,185.66,187.6,747600 WD,D,20241112,111.08,112.8,109.685,110.2,191100 WDH,D,20241112,1.14,1.14,1.1,1.13,117900 WDI,D,20241112,15.15,15.17,14.9005,14.93,266700 WDS,D,20241112,15.5,15.62,15.36,15.39,1637100 WEA,D,20241112,11.09,11.09,10.96,10.9801,26200 WEAV,D,20241112,14,14.39,13.93,14.16,912200 WEC,D,20241112,98.53,98.91,97.69,97.85,1820600 WEL,D,20241112,11.88,11.88,11.88,11.88,500 WELL,D,20241112,137.58,137.97,135.9,135.96,2377000 WES,D,20241112,35.87,36.23,35.57,36.2,1278600 WEX,D,20241112,183.85,185.145,180.94,181.36,373000 WF,D,20241112,34.18,34.18,33.84,34.04,61000 WFC,D,20241112,72.78,73.37,72.11,72.6,17848100 WFC-A,D,20241112,20.87,20.97,20.72,20.74,58500 WFC-C,D,20241112,19.7,19.78,19.52,19.54,59400 WFC-D,D,20241112,19.48,19.55,19.2647,19.37,168400 WFC-L,D,20241112,1228,1232.97,1220,1224,6000 WFC-Y,D,20241112,24.91,24.96,24.78,24.79,54800 WFC-Z,D,20241112,20.79,20.93,20.65,20.71,221100 WFG,D,20241112,92.51,92.6,90.59,92.25,105600 WGO,D,20241112,64.82,65.22,62.57,62.59,1388300 WH,D,20241112,97.62,98.73,97.239,98.57,896000 WHD,D,20241112,68.84,70.01,66.86,66.95,674800 WHG,D,20241112,15.82,15.82,15.45,15.45,7600 WHR,D,20241112,112.1,113.0299,110.05,110.49,660400 WIA,D,20241112,8.32,8.34,8.3,8.31,15700 WINN,D,20241112,27.06,27.13,26.94,27.1,202400 WIT,D,20241112,6.9,6.95,6.885,6.92,3318600 WIW,D,20241112,8.8,8.8156,8.76,8.76,262500 WK,D,20241112,94,95.12,92.03,92.29,436400 WKC,D,20241112,28.47,28.75,28.095,28.14,617000 WLK,D,20241112,129.17,129.6405,127.17,127.75,422100 WLKP,D,20241112,22.82,22.87,22.2853,22.6,63800 WLTG,D,20241112,30.3274,30.36,30.3274,30.3386,4200 WLY,D,20241112,53,53.79,52.805,53.05,373800 WM,D,20241112,225,226.4281,223.81,224.78,2002400 WMB,D,20241112,57.02,57.2176,56.16,56.74,4933300 WMK,D,20241112,75.82,76.24,73.33,73.35,82900 WMS,D,20241112,134.73,135.8,129.16,130.97,1109300 WMT,D,20241112,84.5,85.53,84.5,84.99,12860100 WNC,D,20241112,20.08,20.1,19.59,19.69,444200 WNS,D,20241112,54.39,55.54,54.14,54.69,763000 WOLF,D,20241112,9.15,9.265,8.32,8.36,11609900 WOR,D,20241112,42.28,42.3783,41.41,41.59,174300 WOW,D,20241112,5.65,5.65,5.48,5.53,227700 WPC,D,20241112,55.43,55.9299,55.12,55.23,963600 WPM,D,20241112,60.19,60.89,59.48,59.69,1655300 WPP,D,20241112,53.58,53.66,52.49,52.75,148200 WRB,D,20241112,60.67,60.76,60.08,60.4,1056000 WRB-E,D,20241112,25.08,25.08,25,25.01,13100 WRB-F,D,20241112,22.96,23.49,22.86,22.86,21900 WRB-G,D,20241112,19.23,19.351,18.98,18.98,12300 WRB-H,D,20241112,18.99,19.106,18.625,18.73,13600 WRBY,D,20241112,20.61,21.45,20.6,21.23,1772500 WS,D,20241112,45.44,45.98,44.1764,44.76,254100 WSM,D,20241112,131.14,133.26,128.42,129.13,1780500 WSO,D,20241112,533.03,540.23,529.845,533.36,220400 WSR,D,20241112,14.7,14.78,14.535,14.62,304700 WST,D,20241112,325.4,329.76,324.605,327.68,414700 WT,D,20241112,11.01,11.68,10.99,11.63,2552000 WTI,D,20241112,2.08,2.17,2.02,2.05,3132900 WTM,D,20241112,1921,1921,1900.11,1901.49,19700 WTRG,D,20241112,39.35,39.665,39.03,39.05,1011300 WTS,D,20241112,210.18,210.195,205.97,206.73,122900 WTTR,D,20241112,13.68,13.96,13.58,13.88,1312800 WU,D,20241112,10.66,10.665,10.505,10.61,3817300 WWW,D,20241112,22.37,22.47,21.61,22.11,1565900 WY,D,20241112,31.11,31.44,30.66,30.68,2898700 X,D,20241112,40.1,40.34,39.74,40.03,4787800 XFL-A,D,20241112,25.06,25.0699,24.98,25.0699,1700 XFLT,D,20241112,6.99,6.99,6.97,6.98,481100 XHR,D,20241112,15.22,15.445,15.09,15.24,587300 XIN,D,20241112,3.89,3.9,3.7547,3.81,20900 XOM,D,20241112,121.13,121.31,119.8365,120.35,11972800 XPER,D,20241112,8.32,8.525,8.08,8.24,537100 XPEV,D,20241112,14.45,14.54,13.5,13.67,21865200 XPO,D,20241112,154.48,155.26,150.85,151.54,1166700 XPOF,D,20241112,15.8,15.95,14.99,15.7,525000 XPRO,D,20241112,14.15,14.23,13.74,13.81,790000 XYF,D,20241112,6.29,6.4926,6.29,6.44,8200 XYL,D,20241112,124.63,126.03,124.46,124.79,2744600 YALA,D,20241112,4.5,4.5401,4.25,4.25,463200 YELP,D,20241112,37.42,38.49,37.42,38.21,995400 YETI,D,20241112,40.85,42.0606,40.61,41.38,1930800 YEXT,D,20241112,8.02,8.1376,7.985,7.99,1144300 YMM,D,20241112,8.68,8.825,8.31,8.48,10321700 YOU,D,20241112,28,28.75,27.38,27.53,2501800 YPF,D,20241112,29.85,30.1,29.315,29.79,1832200 YRD,D,20241112,6.09,6.09,5.81,5.92,117000 YSG,D,20241112,3.99,4.04,3.86,3.9,330200 YUM,D,20241112,136.11,136.55,133.79,134.61,2156200 YUMC,D,20241112,48.25,48.4,47.5601,47.89,2846400 ZBH,D,20241112,109.37,110.38,108.87,109.94,1275200 ZEPP,D,20241112,3.21,3.26,3.15,3.26,4700 ZETA,D,20241112,33.3,34.2,27.92,28.22,19667900 ZGN,D,20241112,7.69,7.78,7.33,7.51,1831300 ZH,D,20241112,3.24,3.275,3.13,3.17,259900 ZIM,D,20241112,23.7,24.2,23.52,24.17,4068200 ZIP,D,20241112,10.89,11.06,10.25,10.25,671200 ZK,D,20241112,26.88,29.365,25.8,26,2116500 ZKH,D,20241112,3.72,4.03,3.65,3.9,60700 ZTO,D,20241112,21.07,21.21,20.81,20.82,4553800 ZTR,D,20241112,5.99,5.995,5.93,5.96,407000 ZTS,D,20241112,175.39,176.51,173.75,173.96,2704100 ZUO,D,20241112,9.89,9.91,9.85,9.89,6050700 ZVIA,D,20241112,2,2.48,1.97,2.09,1659200 ZWS,D,20241112,40.02,40.225,39.29,39.33,871100