,,,,,,, A,D,20241113,133.26,134.87,132.19,134.28,1103000 AA,D,20241113,41,41.3,40.32,40.59,2908100 AAC.S,D,20241113,10.96,11.0257,10.91,10.96,23000 AAC.T,D,20241113,0.21,0.3022,0.1995,0.25,409500 AACT,D,20241113,10.88,10.889,10.88,10.88,136700 AAM,D,20241113,10.06,10.06,10.05,10.05,8100 AAM.U,D,20241113,10.08,10.08,10.07,10.07,9800 AAM.W,D,20241113,0.06,0.06,0.06,0.06,400 AAP,D,20241113,40.29,41.46,40.07,40.94,3291800 AAT,D,20241113,27.66,27.85,27.29,27.35,170800 AB,D,20241113,36.18,36.2613,35.66,35.79,356900 ABBV,D,20241113,171.67,172.64,169.65,170.35,8483400 ABCB,D,20241113,71.14,71.91,69.22,69.98,353800 ABEV,D,20241113,2.19,2.22,2.18,2.22,25057300 ABG,D,20241113,262.78,266.515,262.51,264.79,155200 ABM,D,20241113,57.75,58.22,56.64,56.92,256200 ABR,D,20241113,15.6,15.66,15.32,15.32,2542100 ABR-D,D,20241113,19.15,19.1544,18.81,19.02,14000 ABR-E,D,20241113,19.44,19.55,19.3,19.54,3200 ABR-F,D,20241113,20.76,20.8499,20.15,20.15,22100 ABT,D,20241113,116.08,116.81,115.55,115.74,4760700 AC,D,20241113,37.05,37.05,36.47,36.47,1100 ACA,D,20241113,104.45,105.2471,102.48,103.18,227600 ACCO,D,20241113,6.27,6.3,6.11,6.24,660900 ACEL,D,20241113,12.15,12.2,12.02,12.06,166700 ACH.W,D,20241113,0.7499,0.7499,0.5912,0.62,206600 ACHR,D,20241113,4.77,4.78,4.15,4.28,33046800 ACI,D,20241113,19.52,19.52,19.06,19.1,2058300 ACM,D,20241113,112.04,114.87,111.61,112.51,1050300 ACN,D,20241113,359.54,370.64,359.04,370.22,3353900 ACP,D,20241113,6.54,6.55,6.475,6.49,485900 ACP-A,D,20241113,23.09,23.97,22.86,23.97,1100 ACR,D,20241113,16.11,16.24,16,16.23,15400 ACR-C,D,20241113,24.98,24.98,24.9099,24.9691,9600 ACR-D,D,20241113,23.3,23.48,23.1613,23.45,8900 ACRE,D,20241113,7.05,7.185,7.02,7.12,335200 ACV,D,20241113,22.34,22.34,22.02,22.08,41800 ADC,D,20241113,76.68,77.272,76.22,76.65,653500 ADC-A,D,20241113,19.3,19.3,19.08,19.2,29800 ADCT,D,20241113,2.95,3.06,2.7746,2.82,605100 ADM,D,20241113,51.37,52.23,50.97,51.87,4003200 ADNT,D,20241113,20.95,21.55,20.715,21.22,1291000 ADT,D,20241113,7.62,7.708,7.59,7.6,4733400 ADX,D,20241113,22.37,22.53,22.33,22.45,130900 AEE,D,20241113,92.58,92.58,90.81,91.39,2798700 AEFC,D,20241113,21.75,21.83,21.61,21.65,67800 AEG,D,20241113,6.31,6.37,6.27,6.34,2318700 AEM,D,20241113,77.51,78.28,75.97,75.99,2262300 AEO,D,20241113,18.28,18.725,18.08,18.32,3773000 AER,D,20241113,94.93,95.8525,94.56,94.6,1489000 AES,D,20241113,13.63,13.65,13.38,13.62,11706100 AESI,D,20241113,21.55,21.55,20.93,21.12,637100 AEV.W,D,20241113,0.069,0.069,0.0609,0.0655,50800 AEVA,D,20241113,4.09,4.12,3.85,3.85,280500 AFB,D,20241113,11.31,11.36,11.3,11.32,34200 AFG,D,20241113,143.45,144.81,142.5,143.79,263100 AFGB,D,20241113,24.58,24.69,24.41,24.44,8200 AFGC,D,20241113,22.2,22.2915,22.11,22.23,12200 AFGD,D,20241113,25.07,25.29,24.6764,25.24,10100 AFGE,D,20241113,20.09,20.19,19.78,19.83,11000 AFL,D,20241113,110.42,111.09,110.27,110.44,1456800 AG,D,20241113,6.38,6.43,6.13,6.18,9788200 AGCO,D,20241113,90.33,90.845,88.95,89.46,1423000 AGD,D,20241113,10.23,10.2999,10.16,10.21,140200 AGI,D,20241113,18,18.26,17.72,17.77,3921900 AGL,D,20241113,1.87,1.95,1.83,1.88,5630800 AGM,D,20241113,214.29,214.29,209.79,210.33,38700 AGM-D,D,20241113,23.56,23.6,23.39,23.42,2400 AGM-E,D,20241113,23.87,23.92,23.3899,23.5172,10500 AGM-F,D,20241113,21.77,21.77,21.5,21.5,7000 AGM-G,D,20241113,20.33,20.33,19.9855,20.08,10800 AGO,D,20241113,90.83,91.28,88.85,88.95,439100 AGR,D,20241113,35.88,35.98,35.8,35.84,302900 AGRO,D,20241113,11.3,11.405,11.165,11.24,749100 AGS,D,20241113,11.62,11.66,11.6012,11.64,164700 AGX,D,20241113,154.76,158.0484,148.39,150.44,219700 AHH,D,20241113,11.1,11.14,11,11.02,444100 AHH-A,D,20241113,23.4,23.4,23.01,23.01,4500 AHL-C,D,20241113,26.43,26.4501,26.2124,26.36,12200 AHL-D,D,20241113,22.17,22.17,21.8,21.96,13000 AHL-E,D,20241113,22.01,22.06,21.71,21.81,14100 AHR,D,20241113,26.45,27.77,26.18,26.8,2346900 AHT,D,20241113,10.8,11,9.576,9.86,79400 AHT-D,D,20241113,16.2,16.2,15.5001,16,4700 AHT-F,D,20241113,16.01,16.01,16.01,16.01,200 AHT-G,D,20241113,15,15.13,14.99,15.13,3000 AHT-I,D,20241113,14.75,16.23,14.71,16.23,1700 AI,D,20241113,27.79,28.63,27.185,27.25,3045900 AIFD,D,20241113,29.12,29.23,28.94,28.9435,7400 AIG,D,20241113,74.82,76.22,74.71,76.09,4302300 AIN,D,20241113,81.79,83.2155,81.775,82.11,200000 AIO,D,20241113,23.05,23.3399,22.61,22.81,92300 AIR,D,20241113,68.41,69.5,67.95,68.32,302100 AIT,D,20241113,273.9,276.97,271.47,271.62,241300 AIV,D,20241113,8.69,8.805,8.575,8.61,1169500 AIZ,D,20241113,211.73,214.5,210.99,213.24,552200 AIZN,D,20241113,22.48,22.5799,22.15,22.27,9800 AJG,D,20241113,295.13,299.71,295.09,298.32,966100 AJX,D,20241113,3.09,3.2,3.02,3.08,264200 AKA,D,20241113,21.27,21.3,19.33,20.42,6400 AKO.A,D,20241113,13.08,13.08,13.08,13.08,100 AKO.B,D,20241113,17.19,17.4396,17.13,17.32,3800 AKR,D,20241113,24.87,24.955,24.625,24.72,812700 AL,D,20241113,48.25,49.455,48.17,49.35,796100 ALB,D,20241113,108.26,111.39,107.4,108.19,3822200 ALB-A,D,20241113,48.46,50.63,48.46,50.24,1528200 ALC,D,20241113,86.16,88.6,85.49,87.49,2314300 ALE,D,20241113,65.03,65.09,64.67,64.72,264100 ALEX,D,20241113,19.69,19.695,19.265,19.34,308400 ALG,D,20241113,194.5,196.05,192.6,195.52,103500 ALIT,D,20241113,8.59,8.59,8.14,8.42,20599800 ALK,D,20241113,51.47,52.7,51.26,51.67,2407800 ALL,D,20241113,198,199.745,196.99,197.3,1128100 ALL-B,D,20241113,26.17,26.25,26.08,26.17,12900 ALL-H,D,20241113,22.8,22.89,22.58,22.62,151100 ALL-I,D,20241113,21.56,21.65,21.26,21.35,53200 ALL-J,D,20241113,27.36,27.45,27.11,27.11,37900 ALLE,D,20241113,142.74,144.31,140.47,140.83,777800 ALLY,D,20241113,36.9,37.18,36.47,36.58,2182800 ALSN,D,20241113,118.36,120.62,118.36,118.94,726600 ALT-A,D,20241113,25.63,25.84,25.3,25.66,6100 ALTG,D,20241113,6.89,8.03,6.4001,7.97,641300 ALTM,D,20241113,5.29,5.32,5.21,5.25,13192700 ALU.W,D,20241113,0.0651,0.0651,0.037,0.0401,39600 ALUR,D,20241113,0.7,0.7,0.4921,0.5231,753600 ALV,D,20241113,100.03,101.95,99.5,101.29,534700 ALX,D,20241113,225.2,225.335,221.62,221.62,7100 AM,D,20241113,15.48,15.49,15.03,15.04,2745600 AMBC,D,20241113,13.25,13.25,11.79,12.89,2797800 AMBP,D,20241113,3.7,3.72,3.66,3.7,1664700 AMC,D,20241113,4.54,4.87,4.53,4.56,20294600 AMCR,D,20241113,10.21,10.21,10.055,10.11,8182200 AME,D,20241113,193.56,196.7,192.41,195.42,1429700 AMG,D,20241113,185.34,187.31,183.54,186.83,254200 AMH,D,20241113,37.61,38.25,37.61,37.96,2325200 AMH-G,D,20241113,24.16,24.5943,23.93,24.09,26600 AMH-H,D,20241113,24.9261,24.9261,24.5183,24.57,11500 AMN,D,20241113,25.68,26.0699,24.35,24.6,2078600 AMP,D,20241113,562.67,565.27,559.6964,559.89,501600 AMP.V,D,20241113,0.3,0.3,0.2201,0.235,219400 AMPS,D,20241113,3.64,4.0688,3.46,3.95,3489500 AMPX,D,20241113,2.48,2.72,2.32,2.34,3099800 AMPY,D,20241113,6.75,6.75,6.535,6.62,224200 AMR,D,20241113,235.94,240.255,234.1,238,117700 AMRC,D,20241113,27.1,28.09,25.77,26.28,379000 AMT,D,20241113,196.2,197.79,195.02,195.16,2355000 AMTB,D,20241113,24.65,24.65,23.9,24.06,245000 AMTD,D,20241113,1.19,1.21,1.18,1.18,40000 AMTM,D,20241113,31.36,31.49,29.4,29.63,1693800 AMWL,D,20241113,8.8,8.8708,8.625,8.73,81300 AMX,D,20241113,15.04,15.35,15.04,15.26,792700 AN,D,20241113,166.68,167.75,165.48,167.06,275000 ANET,D,20241113,397.24,403.77,392.17,395.16,3015800 ANF,D,20241113,141.51,144.7,140.975,141.73,1440300 ANG-A,D,20241113,25.37,25.3758,25.275,25.28,14200 ANG-B,D,20241113,25.26,25.315,25.25,25.2703,8700 ANRO,D,20241113,4.62,4.87,4.48,4.53,592500 ANVS,D,20241113,7.55,7.77,7.36,7.41,145100 AOD,D,20241113,8.79,8.82,8.71,8.74,235500 AOMN,D,20241113,25.06,25.08,25,25.02,18500 AOMR,D,20241113,10.05,10.11,9.93,10.02,102600 AON,D,20241113,382.03,387.93,381.95,386.92,908600 AORT,D,20241113,27.66,27.835,27.21,27.21,241100 AOS,D,20241113,73.38,73.495,72.6202,73.11,1066300 AP,D,20241113,1.62,1.77,1.62,1.71,37400 APAM,D,20241113,47.31,47.83,46.54,47.13,456200 APD,D,20241113,310.5,313.04,308.857,312.89,955200 APG,D,20241113,36.95,37.17,36.495,36.52,2092200 APH,D,20241113,72.29,72.828,71.86,72.33,5083900 APLE,D,20241113,15.93,16.0291,15.82,15.89,1468800 APO,D,20241113,163.75,165.91,163.38,164.34,2591500 APO-A,D,20241113,87.09,87.21,86.46,86.47,10000 APOS,D,20241113,27.07,27.19,27.05,27.09,34900 APTV,D,20241113,56.45,56.99,55.6156,56.14,2601200 AQN,D,20241113,4.78,4.83,4.715,4.73,6059100 AQNB,D,20241113,25.635,25.635,25.51,25.58,13200 AR,D,20241113,31.18,31.37,30.87,31.19,2556300 ARC,D,20241113,3.39,3.39,3.38,3.38,64900 ARCH,D,20241113,164.96,167.19,163.71,164.84,415200 ARCO,D,20241113,8.5,8.73,8.07,8.6,1898500 ARDC,D,20241113,14.96,15.05,14.922,14.97,71300 ARDT,D,20241113,17.51,17.51,16.84,17,147900 ARE,D,20241113,109.52,110.54,108.62,109.03,866600 ARE-B,D,20241113,54.38,54.38,53.55,53.559,400000 ARES,D,20241113,170.23,171.55,166.81,167.45,1090100 ARG-A,D,20241113,24.9905,25.1599,24.9905,25.1,2800 ARGD,D,20241113,22.07,22.22,22,22.02,11400 ARI,D,20241113,9.15,9.225,9.105,9.13,803600 ARIS,D,20241113,25.32,25.38,24.46,24.51,380100 ARL,D,20241113,14.4,14.69,13.3711,14.2,81900 ARLO,D,20241113,11.84,11.84,11.35,11.46,1205700 ARMK,D,20241113,38.13,39.12,37.435,39.09,3482000 AROC,D,20241113,24.38,24.44,23.6,23.66,1545200 ARR,D,20241113,19.28,19.28,18.98,19.02,1984800 ARR-C,D,20241113,22.93,23.06,22.75,22.99,11600 ARW,D,20241113,116.75,117.255,114.45,114.48,297700 AS,D,20241113,20.11,20.4,19.68,19.7,1644500 ASA,D,20241113,20.15,20.21,19.55,19.59,75700 ASAI,D,20241113,6.17,6.215,5.923,6.16,708200 ASAN,D,20241113,14.42,15.24,14.37,14.72,2681100 ASB,D,20241113,27.7,28.05,27.175,27.26,1258000 ASB-E,D,20241113,22.53,22.6106,22.31,22.31,2200 ASB-F,D,20241113,21.26,21.35,21.04,21.1,10800 ASBA,D,20241113,24.9,24.9599,24.7,24.71,11100 ASC,D,20241113,11.99,12.22,11.91,11.94,872100 ASG,D,20241113,5.98,6.025,5.95,5.97,139400 ASGI,D,20241113,19.19,19.28,19.1,19.11,114900 ASGN,D,20241113,97.79,97.79,95.22,95.4,288900 ASH,D,20241113,77.55,78.325,77.24,77.45,445700 ASIX,D,20241113,30.46,30.69,30.11,30.31,107900 ASPN,D,20241113,16.03,16.46,15.28,15.54,2515400 ASR,D,20241113,258.8,259.875,257.4,259.36,23500 ASX,D,20241113,9.85,9.885,9.63,9.63,7627000 ATC-D,D,20241113,25.1,25.1,25.05,25.05,1600 ATC-H,D,20241113,25,25.18,24.95,25,9500 ATEN,D,20241113,16.72,16.92,16.45,16.52,862400 ATGE,D,20241113,90.37,91.27,89.612,89.85,369700 ATH-A,D,20241113,25,25,24.82,24.88,77400 ATH-B,D,20241113,22.4,22.4,21.9,21.96,51600 ATH-C,D,20241113,25.32,25.3295,25.215,25.22,34700 ATH-D,D,20241113,19.52,19.57,18.94,19.08,54500 ATH-E,D,20241113,27.26,27.28,27.1004,27.16,21900 ATHM,D,20241113,26.74,27.035,26.43,26.76,433800 ATHS,D,20241113,25.65,25.67,25.52,25.54,26800 ATI,D,20241113,58.81,58.93,57.95,58.37,1296500 ATIP,D,20241113,2.41,2.5,2.18,2.27,43400 ATKR,D,20241113,94.6,95.66,92.44,92.48,576000 ATMU,D,20241113,42.88,43.82,42.54,43.57,911500 ATO,D,20241113,147.69,147.735,146.365,146.51,831300 ATR,D,20241113,175.5,176.39,175.045,175.5,168300 ATS,D,20241113,28.34,29.39,28.17,29.35,177400 ATUS,D,20241113,2.8,2.8,2.67,2.67,3681000 AU,D,20241113,24.74,24.82,24.11,24.12,1900800 AUB,D,20241113,42.95,43.57,42.38,42.56,632700 AUB-A,D,20241113,25.76,25.8677,25.6001,25.8166,43500 AUNA,D,20241113,6.9,7.01,6.73,6.98,25400 AVA,D,20241113,37.98,38.01,37.38,37.47,429600 AVAL,D,20241113,1.96,1.99,1.96,1.99,166300 AVB,D,20241113,232.23,234.12,232.23,233.11,511800 AVD,D,20241113,5.91,6.68,5.89,6.43,732600 AVK,D,20241113,11.91,11.9449,11.87,11.91,338800 AVNS,D,20241113,20.05,20.16,19.48,19.49,266600 AVNT,D,20241113,51.34,51.92,51.115,51.53,469200 AVTR,D,20241113,21.85,21.99,21.56,21.58,7040000 AVY,D,20241113,202.54,204.0063,202.3,202.98,471700 AWF,D,20241113,10.9,10.94,10.81,10.83,230200 AWI,D,20241113,156.13,157.51,153.55,153.67,144300 AWK,D,20241113,133.37,133.97,131.745,132.44,1260300 AWP,D,20241113,4.27,4.2925,4.2,4.21,217000 AWR,D,20241113,86.55,86.55,85.03,85.34,244500 AX,D,20241113,84.39,85.54,81.76,81.8,538800 AXL,D,20241113,6.63,6.785,6.5,6.51,2071200 AXP,D,20241113,287.92,290.61,287.435,287.64,2118100 AXR,D,20241113,35.79,36.205,33.15,33.97,21800 AXS,D,20241113,84.18,84.98,83.65,84.48,392100 AXS-E,D,20241113,22.85,22.85,22.5501,22.73,37700 AXTA,D,20241113,39.98,40.755,39.695,40.6,1735700 AYI,D,20241113,333.45,337.99,330.19,330.7,346200 AZEK,D,20241113,47.76,48.22,47.291,47.35,815000 AZO,D,20241113,3173.99,3195.87,3155.82,3161.87,103100 AZUL,D,20241113,2.68,2.73,2.61,2.69,1246700 AZZ,D,20241113,85.83,85.995,83.355,84.04,246900 B,D,20241113,46.74,46.74,46.61,46.61,689700 BA,D,20241113,145.58,145.58,139.1,139.97,21249600 BA-A,D,20241113,52.73,52.9447,50.5431,50.9479,4917200 BABA,D,20241113,92.55,92.87,91.28,92,12874500 BAC,D,20241113,46.2,46.48,45.83,45.87,36903800 BAC-B,D,20241113,25.15,25.182,25.05,25.13,72400 BAC-E,D,20241113,24.54,24.54,24,24.13,39500 BAC-K,D,20241113,25.02,25.0711,24.97,25.01,84200 BAC-L,D,20241113,1245,1258.437,1243.81,1249.87,8100 BAC-M,D,20241113,24.23,24.3,23.93,24.03,109600 BAC-N,D,20241113,22.51,22.51,22.18,22.24,131400 BAC-O,D,20241113,19.89,19.89,19.6101,19.65,104500 BAC-P,D,20241113,18.7,18.73,18.36,18.44,95000 BAC-Q,D,20241113,19.1,19.1399,18.77,18.86,143600 BAC-S,D,20241113,21.66,21.7048,21.34,21.42,54200 BAH,D,20241113,182.3,182.351,171.64,172,2272800 BAK,D,20241113,5.28,5.31,5.2,5.27,609700 BALL,D,20241113,60.64,62.635,60.64,62.48,2524800 BALY,D,20241113,17.82,17.82,17.76,17.78,470400 BAM,D,20241113,57.04,57.39,56.42,56.58,662400 BAN-F,D,20241113,25,25,24.78,24.7898,27500 BANC,D,20241113,16.67,16.88,16.36,16.4,2111300 BAP,D,20241113,186.89,189.22,182.34,187.02,241900 BAR.W,D,20241113,0.0941,0.095,0.0941,0.095,700 BARK,D,20241113,1.6,1.675,1.57,1.57,1976600 BAX,D,20241113,33.71,33.84,32.62,32.63,5369500 BB,D,20241113,2.43,2.55,2.42,2.44,14301300 BBA.W,D,20241113,0.1865,0.2144,0.17,0.175,66900 BBAI,D,20241113,1.84,1.85,1.65,1.71,7845500 BBAR,D,20241113,15.82,16.3799,15.56,16.18,642500 BBD,D,20241113,2.3,2.33,2.28,2.32,21084900 BBDC,D,20241113,9.7,9.98,9.7,9.96,338600 BBDO,D,20241113,2.13,2.13,2.09,2.1097,11000 BBN,D,20241113,16.63,16.6494,16.34,16.37,194400 BBU,D,20241113,24.8,25.02,24.3222,24.45,5200 BBUC,D,20241113,27.24,27.24,26.09,26.36,64100 BBVA,D,20241113,9.41,9.425,9.28,9.34,1537000 BBW,D,20241113,37.84,38.3589,36.64,36.68,208100 BBWI,D,20241113,31.78,32.1,31.39,31.61,2739500 BBY,D,20241113,90.75,91.71,90.195,90.7,2452000 BC,D,20241113,81.03,82.3,80.82,81.66,266300 BC-A,D,20241113,24.6392,24.6392,24.5,24.5,10300 BC-B,D,20241113,24.85,24.92,24.78,24.78,6900 BC-C,D,20241113,24.54,24.66,24.4,24.5,15000 BCAT,D,20241113,16.29,16.45,16.29,16.3,385800 BCC,D,20241113,143.05,145.5,142.17,142.55,235800 BCE,D,20241113,27.73,27.74,27.14,27.21,7305700 BCH,D,20241113,23.11,23.13,22.96,22.96,263400 BCO,D,20241113,97.25,98.64,95.225,95.6,408500 BCS,D,20241113,13.39,13.4,13.19,13.21,8170600 BCSF,D,20241113,16.81,17,16.81,16.93,161600 BCX,D,20241113,9.2,9.23,9.14,9.185,204200 BDC,D,20241113,124.96,125.155,121.19,121.27,150300 BDJ,D,20241113,8.81,8.89,8.74,8.87,629800 BDN,D,20241113,5.3,5.3,5.2,5.22,1456800 BDX,D,20241113,230.97,232,229.07,231.22,1215200 BE,D,20241113,13.71,14.22,13.48,13.6,6127100 BEDU,D,20241113,1.79,1.93,1.79,1.93,2300 BEKE,D,20241113,21.03,21.09,19.9,19.98,9154500 BEN,D,20241113,21.5,21.785,21.37,21.52,3072900 BEP,D,20241113,25.47,25.98,25.2033,25.29,368000 BEP-A,D,20241113,20.3,20.325,19.93,19.93,5400 BEPC,D,20241113,30.06,30.58,29.53,29.93,617300 BEPH,D,20241113,17.1,17.3563,16.78,16.9,14000 BEPI,D,20241113,17.9,18.06,17.5,17.68,28200 BEPJ,D,20241113,26.3,26.55,26.3,26.39,18300 BERY,D,20241113,67.7,68.42,66.82,67,798700 BEST,D,20241113,2.69,2.69,2.68,2.69,8300 BF.A,D,20241113,39.87,39.87,39.48,39.68,66000 BF.B,D,20241113,40.38,40.58,40.075,40.53,2043600 BFA.W,D,20241113,0.0174,0.0174,0.007,0.0148,40300 BFAC,D,20241113,11.07,11.07,11.07,11.07,100 BFAM,D,20241113,111.63,112.2012,110.55,111.14,601400 BFH,D,20241113,58.72,59.84,56.28,56.29,782600 BFK,D,20241113,10.28,10.29,10.17,10.23,242300 BFL.W,D,20241113,0.11,0.12,0.1,0.1,55500 BFLY,D,20241113,2.69,2.74,2.61,2.66,1986300 BFS,D,20241113,41.04,41.215,40.22,40.23,43200 BFS-D,D,20241113,22.4,22.48,22.16,22.39,900 BFS-E,D,20241113,22.31,22.74,22.07,22.69,1400 BFZ,D,20241113,11.75,11.8043,11.58,11.66,269300 BG,D,20241113,87.03,87.96,86.36,86.62,1986800 BGB,D,20241113,12.37,12.4,12.3,12.3,161400 BGH,D,20241113,15.48,15.5995,15.29,15.41,136200 BGR,D,20241113,13.55,13.5699,13.44,13.5,94200 BGS,D,20241113,6.54,6.545,6.25,6.29,2131500 BGSF,D,20241113,6.97,7.02,6.7919,6.85,13500 BGT,D,20241113,13.06,13.09,12.9,12.98,128000 BGX,D,20241113,12.68,12.71,12.64,12.67,58400 BGY,D,20241113,5.58,5.585,5.395,5.43,296000 BH,D,20241113,186.83,205,186.83,204,14600 BH.A,D,20241113,935,1017,935,1017,2100 BHC,D,20241113,9.12,9.12,8.765,8.78,1403100 BHE,D,20241113,50.06,50.21,48.335,48.46,191600 BHK,D,20241113,11.34,11.345,11.12,11.16,198100 BHLB,D,20241113,31.55,32,30.935,30.99,225800 BHP,D,20241113,52.48,52.69,52.1,52.32,3083400 BHR,D,20241113,3.5,3.79,3.48,3.76,925200 BHR-B,D,20241113,14.75,15.195,14.68,14.86,4100 BHR-D,D,20241113,21,21,20.6,20.6,1300 BHV,D,20241113,11.24,11.24,11.22,11.24,3400 BHVN,D,20241113,51.81,51.81,48.73,49.04,1176400 BIGZ,D,20241113,7.73,7.84,7.73,7.79,592400 BILL,D,20241113,89.44,91.19,88.4501,89.67,3055200 BIO,D,20241113,363.36,366,358.55,363.2,132300 BIP,D,20241113,34.6,34.7299,34,34.46,384700 BIP-A,D,20241113,19.99,19.99,19.66,19.66,7900 BIP-B,D,20241113,19.9,19.9,19.71,19.7408,4100 BIPC,D,20241113,43.54,43.54,42.51,42.54,497700 BIPH,D,20241113,20.06,20.18,19.71,19.99,22900 BIPI,D,20241113,19.6,19.67,19.02,19.11,39800 BIPJ,D,20241113,25.94,26.03,25.7713,25.9,34400 BIRK,D,20241113,45.85,46.71,44.78,44.86,1188800 BIT,D,20241113,14.83,14.88,14.78,14.81,146000 BJ,D,20241113,89.25,89.92,88.07,88.47,1336400 BK,D,20241113,78.12,78.75,77.5,77.61,5321500 BKD,D,20241113,5.46,5.565,5.41,5.44,2536900 BKE,D,20241113,48.15,49.65,48.04,48.8,545800 BKH,D,20241113,62.26,63.18,62.2,63.16,970700 BKK.W,D,20241113,0.1475,0.199,0.1025,0.1225,32200 BKKT,D,20241113,12.51,13.6693,11.42,11.53,280300 BKN,D,20241113,12.28,12.38,12.21,12.21,67900 BKS.W,D,20241113,0.041,0.048,0.0388,0.039,64700 BKSY,D,20241113,7.26,7.89,7.14,7.4,1172700 BKT,D,20241113,11.92,11.92,11.755,11.79,55500 BKU,D,20241113,40.73,41.65,40.15,40.3,1667600 BKV,D,20241113,20.81,21.11,20.47,20.49,145400 BLCO,D,20241113,19.62,19.865,19.475,19.76,456400 BLD,D,20241113,366.25,368.74,358.28,359.25,275600 BLDR,D,20241113,182,183.29,179.055,179.88,950400 BLE,D,20241113,10.87,10.88,10.8225,10.88,98900 BLK,D,20241113,1038.37,1043.65,1026.18,1030.98,408800 BLND,D,20241113,4.59,4.75,4.34,4.36,2675100 BLW,D,20241113,14.33,14.3369,14.17,14.21,113200 BLX,D,20241113,34.33,35.4,34.17,35.19,133300 BMA,D,20241113,80.07,81,78.5001,79.55,257800 BME,D,20241113,40.59,41.0888,40.58,40.68,28700 BMEZ,D,20241113,15.95,15.97,15.67,15.73,277800 BMI,D,20241113,226.91,229.32,223.1,223.7,149300 BML-G,D,20241113,23.16,23.31,23.0722,23.28,9000 BML-H,D,20241113,23.4,23.4,23.2501,23.31,28900 BML-J,D,20241113,24.14,24.24,24.1,24.1,3800 BML-L,D,20241113,24.23,24.3145,24.13,24.17,15900 BMN,D,20241113,25.24,25.24,25.05,25.07,11300 BMO,D,20241113,94.38,94.38,93.15,93.46,420400 BMY,D,20241113,59.21,59.49,57.84,58.41,11214900 BN,D,20241113,57.95,58.425,57.45,57.61,1260400 BNED,D,20241113,10.3,10.5199,9.82,9.82,457700 BNH,D,20241113,18.73,18.99,18.47,18.51,24900 BNJ,D,20241113,17.19,17.2516,16.85,16.97,24000 BNL,D,20241113,17.38,17.38,16.955,17.02,1275800 BNS,D,20241113,53.94,54.12,53.52,53.57,773700 BNT,D,20241113,58.11,58.11,57.675,57.91,3200 BNY,D,20241113,10.72,10.72,10.63,10.66,40400 BOC,D,20241113,15.66,15.75,14.32,15.06,238900 BODI,D,20241113,6.48,6.645,6.31,6.43,12700 BOE,D,20241113,11.29,11.315,11.085,11.12,103300 BOH,D,20241113,79.62,80.39,77.75,77.77,233600 BOH-A,D,20241113,17.25,17.25,16.84,16.89,17500 BOH-B,D,20241113,26.78,26.9335,26.7,26.77,7800 BOND,D,20241113,91.63,91.71,91.11,91.22,270600 BOOT,D,20241113,135.87,136.92,130.82,132.37,771300 BORR,D,20241113,4.05,4.09,3.945,3.98,3910200 BOW,D,20241113,34.3,34.486,33.11,33.12,194800 BOWL,D,20241113,11.93,12.06,11.44,11.47,509600 BOX,D,20241113,34.33,35.07,34.2,34.67,1490200 BP,D,20241113,28.14,28.67,27.8227,28.57,12243600 BPT,D,20241113,1.25,1.275,1.1,1.11,389500 BR,D,20241113,226.34,230,226.34,229.01,434000 BRBR,D,20241113,72,73.27,72,72.14,937900 BRC,D,20241113,76.41,77.2,76.12,76.27,185000 BRCC,D,20241113,2.87,2.895,2.8099,2.82,904600 BRDG,D,20241113,9.79,9.87,9.495,9.65,327100 BRFS,D,20241113,4.36,4.3773,4.23,4.29,2795900 BRK.A,D,20241113,701027.1,702394.7,696500,702250,1700 BRK.B,D,20241113,466.41,468.4,464,468.1,2861700 BRO,D,20241113,112.45,112.975,111.81,111.91,1254900 BROS,D,20241113,49.01,49.3644,47.41,47.45,2568000 BRSP,D,20241113,6.23,6.32,6.2,6.25,527700 BRT,D,20241113,18.51,18.65,18.3,18.57,35500 BRW,D,20241113,7.56,7.56,7.51,7.54,156900 BRX,D,20241113,28.88,28.92,28.68,28.84,2048400 BSAC,D,20241113,19.31,19.48,19.14,19.33,175100 BSBR,D,20241113,4.55,4.555,4.5,4.5,301900 BSIG,D,20241113,30.36,30.36,29.49,29.63,180100 BSL,D,20241113,14.36,14.36,14.18,14.19,89100 BSM,D,20241113,15.1,15.24,14.91,15.15,383500 BST,D,20241113,36.87,36.99,36.76,36.81,93700 BSTZ,D,20241113,21.25,21.3168,21.14,21.2,154300 BSX,D,20241113,88.75,89.3,88.66,88.77,4176500 BTA,D,20241113,10.61,10.61,10.4255,10.48,28500 BTCM,D,20241113,3.56,3.98,2.82,3.11,1605200 BTE,D,20241113,2.9,2.92,2.8,2.88,11814200 BTI,D,20241113,35.44,35.46,35.19,35.42,4226200 BTO,D,20241113,38.02,39.08,38.02,38.13,89100 BTT,D,20241113,21.26,21.32,21.2,21.26,323000 BTU,D,20241113,27.07,27.74,26.68,27.66,2323600 BTZ,D,20241113,11.01,11.02,10.9034,10.93,211500 BUD,D,20241113,55.74,55.87,55.43,55.8,2537800 BUI,D,20241113,23.28,23.45,23.26,23.31,70700 BUR,D,20241113,13.23,13.365,13.15,13.17,853400 BURL,D,20241113,263.67,274.08,263.67,267.52,858400 BUXX,D,20241113,20.29,20.33,20.29,20.32,257100 BV,D,20241113,18.53,18.64,18.105,18.25,684200 BVN,D,20241113,12.35,12.405,12.09,12.3,1053500 BW,D,20241113,2.15,2.16,1.71,1.81,4516500 BW-A,D,20241113,14.5,14.5,13.17,13.52,64100 BWA,D,20241113,35.39,35.81,34.76,34.81,2414000 BWG,D,20241113,8.51,8.54,8.29,8.31,137600 BWLP,D,20241113,12.73,13.165,12.73,13.03,337800 BWMX,D,20241113,12.5,12.59,12,12.17,45400 BWNB,D,20241113,22,22,21.2,21.45,91800 BWSN,D,20241113,23.95,23.95,23.3,23.43,44100 BWXT,D,20241113,127.21,134.215,127.118,132.11,1950900 BX,D,20241113,181.27,183,180.4,181.56,2728000 BXC,D,20241113,123.65,127.455,123.39,123.73,48000 BXMT,D,20241113,18.37,18.45,18.14,18.18,1270700 BXMX,D,20241113,13.94,13.98,13.87,13.92,146700 BXP,D,20241113,80.23,80.7,78.87,79.39,1128300 BXSL,D,20241113,30.9,31.5176,30.85,31,961800 BY,D,20241113,32.22,32.53,31.56,31.57,165400 BYD,D,20241113,73.78,74.27,73.2,73.55,649200 BYM,D,20241113,11.56,11.6399,11.48,11.54,101900 BYON,D,20241113,6.61,6.7,6.15,6.15,2475100 BZH,D,20241113,32.87,32.9623,31.36,31.96,470800 C,D,20241113,69.07,69.79,68.81,68.89,10525200 C-N,D,20241113,30.36,30.4484,30.22,30.3,87000 CAAP,D,20241113,19.07,19.25,18.81,18.94,103300 CABO,D,20241113,402.56,417.23,397.84,412.21,109300 CACI,D,20241113,567.44,568.25,541.24,542.36,317200 CAD-A,D,20241113,21.17,21.51,20.8,20.92,25100 CADE,D,20241113,38.94,39.5,38.395,38.43,971500 CAE,D,20241113,21.11,22.01,20.47,21.53,2118100 CAF,D,20241113,13,13.0813,12.92,12.93,26000 CAG,D,20241113,27.67,27.79,27.53,27.64,3318700 CAH,D,20241113,123.43,126.135,122.37,125.33,4785000 CAL,D,20241113,32.1,32.77,31.75,31.76,433100 CALX,D,20241113,32.3,32.399,30.76,30.82,1327000 CANG,D,20241113,3.95,4.05,3.62,3.69,494700 CAPL,D,20241113,20.69,20.71,20.09,20.2,83800 CARR,D,20241113,76.6,77.37,76.25,76.4,7806400 CARS,D,20241113,19.46,19.49,18.82,18.88,640500 CAT,D,20241113,388.95,391.2,385.67,387.07,2002200 CATO,D,20241113,5.9,6.145,5.88,5.9,29200 CAVA,D,20241113,168.16,172.4299,146.05,147.3,13077000 CB,D,20241113,282.92,284.31,281.78,283.38,1236400 CBL,D,20241113,27.8,27.8,27.29,27.3,102700 CBNA,D,20241113,24.38,24.75,23.39,23.93,33400 CBRE,D,20241113,135.39,136.4,134.755,135.55,1611500 CBT,D,20241113,113.25,113.82,110.92,110.95,515400 CBU,D,20241113,70.19,70.635,68.35,68.53,213800 CBZ,D,20241113,78.53,79.435,76.96,78.59,318500 CC,D,20241113,19.3,19.59,19.11,19.16,1083900 CCI,D,20241113,103.51,104.1599,102.06,102.76,2316600 CCIA,D,20241113,26,26.1478,25.99,26,4300 CCIF,D,20241113,8.27,8.3,8.04,8.1,332800 CCJ,D,20241113,55.64,56,52.38,52.98,5121300 CCK,D,20241113,93.3,94.53,91.96,92.25,1545200 CCL,D,20241113,24.58,24.8273,24.32,24.55,17563900 CCM,D,20241113,5.501,5.501,5.11,5.453,1700 CCO,D,20241113,1.64,1.6788,1.6101,1.64,945000 CCRD,D,20241113,17.75,18.65,17.67,18.33,63600 CCS,D,20241113,88.04,88.04,85.17,85.64,216400 CCU,D,20241113,10.69,10.93,10.68,10.83,128300 CCZ,D,20241113,61.31,61.9,61,61,12800 CDE,D,20241113,6.46,6.52,6.05,6.08,9910100 CDLR,D,20241113,24.34,24.34,24.12,24.12,16300 CDP,D,20241113,31.89,31.89,31.05,31.09,1050900 CDR-B,D,20241113,16.055,16.055,15.695,15.695,1000 CDR-C,D,20241113,13.9,13.95,13.8836,13.935,1400 CDRE,D,20241113,34.65,34.835,33.31,33.33,226900 CE,D,20241113,75.91,76.395,73.55,74,3144600 CEE,D,20241113,12.86,12.88,12.45,12.575,29100 CEIX,D,20241113,126.75,127.56,124.48,125.16,844100 CEL.P,D,20241113,0.06,0.06,0.06,0.06,300 CEPU,D,20241113,12.3,12.875,12.18,12.7,605200 CF,D,20241113,84.14,85.82,83.76,85.21,1503700 CFG,D,20241113,46.76,47.48,46.29,46.42,2994100 CFG-E,D,20241113,21.33,21.37,21.0514,21.12,44100 CFG-H,D,20241113,27.42,27.42,27.2,27.21,31600 CFR,D,20241113,141.42,142.53,138.35,138.68,502500 CFR-B,D,20241113,19.95,19.9858,19.6138,19.8,10600 CGA,D,20241113,1.95,1.9866,1.82,1.82,24200 CGAU,D,20241113,6.15,6.22,5.895,5.92,1618200 CGV,D,20241113,12.9233,12.927,12.85,12.8648,8600 CHCT,D,20241113,19.23,19.63,18.95,19,255400 CHD,D,20241113,108.13,108.39,107.1,107.26,1160700 CHE,D,20241113,566.17,570.285,564.89,564.89,62300 CHGG,D,20241113,1.47,1.59,1.3401,1.58,12487100 CHH,D,20241113,143.81,146.23,143.44,144.86,264100 CHM-A,D,20241113,24.34,24.36,24,24.07,4000 CHM-B,D,20241113,25,25,24.7,24.87,13200 CHMI,D,20241113,3.1496,3.1496,2.86,2.86,778700 CHN,D,20241113,12.29,12.455,12.26,12.4,10600 CHPT,D,20241113,1.11,1.17,1.08,1.1,13103900 CHT,D,20241113,37.84,38.03,37.675,37.93,90600 CHWY,D,20241113,33,33.9,31.92,32.72,3388400 CI,D,20241113,339.15,340.7,331.06,332.04,1675400 CIA,D,20241113,4.43,4.5,4.3319,4.39,49000 CIB,D,20241113,31.35,31.45,30.68,31.2,330800 CICB,D,20241113,25.39,25.39,25.35,25.35,8200 CIEN,D,20241113,71.09,72.78,70.6,71.4,1695400 CIF,D,20241113,1.73,1.74,1.72,1.725,35700 CIG,D,20241113,1.95,1.965,1.92,1.96,1227900 CIG.C,D,20241113,2.42,2.46,2.42,2.46,1700 CII,D,20241113,20,20,19.84,19.95,89900 CIM,D,20241113,14.92,15.05,14.8,14.82,491000 CIM-A,D,20241113,23.78,24.2,23.7,24.175,17600 CIM-B,D,20241113,25.47,25.51,25.43,25.43,14900 CIM-C,D,20241113,23.88,24.6,23.88,23.97,66200 CIM-D,D,20241113,25.15,25.21,25.1225,25.17,30600 CIMN,D,20241113,25.39,25.435,25.15,25.15,8100 CIMO,D,20241113,25.495,25.495,25.31,25.31,21600 CINT,D,20241113,7.21,7.2475,6.86,6.9,65400 CIO,D,20241113,5.09,5.09,4.92,5.01,234000 CIO-A,D,20241113,17.3,17.8,17.29,17.75,22700 CION,D,20241113,11.39,11.45,11.33,11.37,232700 CIVI,D,20241113,51,51.77,49.855,51.14,1138500 CL,D,20241113,91.91,91.91,90.9,91.07,3456100 CLB,D,20241113,20.99,20.99,20.1,20.13,350500 CLB.U,D,20241113,10.6,10.6,10.6,10.6,200 CLB.W,D,20241113,0.49,0.6053,0.47,0.6,156500 CLBR,D,20241113,10.51,10.52,10.45,10.48,360800 CLCO,D,20241113,10.66,10.864,10.64,10.77,260900 CLD-A,D,20241113,23.33,23.33,23.33,23.33,100 CLDT,D,20241113,9.32,9.61,9.23,9.24,452500 CLF,D,20241113,11.91,12.03,11.75,11.92,12028400 CLH,D,20241113,260.83,261.7559,258.71,259.09,314700 CLPR,D,20241113,5.83,5.85,5.58,5.58,93300 CLS,D,20241113,83.84,85.4099,81.93,82.05,2377800 CLVT,D,20241113,4.62,4.88,4.61,4.75,7364500 CLW,D,20241113,26.42,26.42,25.53,25.76,334000 CLX,D,20241113,164.81,166.015,164.54,165.36,878400 CM,D,20241113,64.42,64.66,63.93,64.01,464500 CMA,D,20241113,70.28,71.63,69.96,70.23,1037800 CMBT,D,20241113,12.76,13.1,12.71,13.09,159400 CMC,D,20241113,61.42,61.82,60.52,60.63,727800 CMCM,D,20241113,4.42,4.54,4.41,4.41,9700 CMG,D,20241113,60.89,61.27,59.19,59.27,9405900 CMI,D,20241113,360.05,367.08,359.37,366.34,960500 CMP,D,20241113,12.52,12.8,12.23,12.25,428700 CMR-B,D,20241113,25.9,25.9,25.57,25.65,1800 CMR-D,D,20241113,26.56,26.56,26.56,26.56,300 CMRE,D,20241113,14.07,14.39,13.99,14.28,200400 CMS,D,20241113,67.99,68.11,67.18,67.69,2203700 CMS-B,D,20241113,80.66,82.8538,80.66,81,200 CMS-C,D,20241113,19.44,19.44,18.9861,19.2,24100 CMSA,D,20241113,24.71,24.71,24.45,24.58,22000 CMSC,D,20241113,24.69,24.7,24.5685,24.61,17400 CMSD,D,20241113,24.85,24.91,24.71,24.73,36000 CMTG,D,20241113,7.19,7.195,7.01,7.09,233700 CMU,D,20241113,3.53,3.55,3.52,3.52,76300 CNA,D,20241113,48.14,48.64,47.94,48.29,216500 CNC,D,20241113,58.75,59.19,57.56,58.04,7003900 CNF,D,20241113,1.11,1.125,1.07,1.073,21300 CNH,D,20241113,10.29,10.31,10.0112,10.05,9725900 CNI,D,20241113,111.08,111.7,110.02,111.39,1044300 CNK,D,20241113,32.68,32.68,31.665,31.81,2120900 CNM,D,20241113,42.44,43.07,41.7501,42.38,3618300 CNMD,D,20241113,75.05,77.17,74.81,75.65,650300 CNNE,D,20241113,22.36,22.36,20.765,21.02,629600 CNO,D,20241113,39.5,39.7399,39.24,39.26,712100 CNO-A,D,20241113,20.45,20.89,20.45,20.89,34800 CNP,D,20241113,30.61,31.07,30.21,30.41,6126900 CNQ,D,20241113,33.88,33.92,32.615,33.35,4907300 CNS,D,20241113,103.32,103.32,99.46,100.24,211000 CNX,D,20241113,39,39.15,37.98,38.65,2655900 COD-A,D,20241113,23.55,23.7299,23.55,23.56,12900 COD-B,D,20241113,23.9,24.05,23.82,23.85,23400 COD-C,D,20241113,24.15,24.18,24.08,24.1,36900 CODI,D,20241113,23.33,23.44,23.09,23.15,250200 COF,D,20241113,187.18,189.18,184.91,185.53,3347200 COF-I,D,20241113,20.95,21.0606,20.79,20.8,160600 COF-J,D,20241113,19.9,19.9,19.7,19.79,105900 COF-K,D,20241113,19.83,19.9661,19.5801,19.74,10400 COF-L,D,20241113,18.91,18.91,18.63,18.73,96600 COF-N,D,20241113,18.13,18.13,17.85,17.93,60200 COHR,D,20241113,104.46,105.86,101.76,102.71,2033200 COLD,D,20241113,22.77,22.93,22.18,22.35,2899800 COMP,D,20241113,6.8,6.87,6.58,6.7,3492900 CON,D,20241113,20.42,21.07,20.36,20.6,382700 COOK,D,20241113,3.02,3.03,2.94,2.94,243700 COP,D,20241113,110.42,112.455,109.5,111.82,5961500 COR,D,20241113,248.99,251.1,247.96,249.97,1255500 COTY,D,20241113,7.23,7.48,7.11,7.38,6826200 COUR,D,20241113,7.36,7.5,7.27,7.33,3165900 CP,D,20241113,76.69,77.1,75.7,76,8224200 CPA,D,20241113,98.62,101.91,98.6,100.06,151900 CPAC,D,20241113,6.23,6.48,6.23,6.35,5500 CPAI,D,20241113,35.85,35.85,35.53,35.5327,24800 CPAY,D,20241113,374.48,375.98,369.84,370.77,505100 CPF,D,20241113,31.5,32.19,30.99,31.06,306700 CPK,D,20241113,126.82,128.295,125.94,126.45,89500 CPNG,D,20241113,24.85,26.075,24.72,25.9,11009400 CPRI,D,20241113,19.33,19.68,19.04,19.65,2588500 CPS,D,20241113,17.23,17.3736,16.73,16.81,180500 CPT,D,20241113,120.99,123.76,120.99,123.28,923700 CQP,D,20241113,50.37,52.2199,50.37,51.94,249400 CR,D,20241113,177.9,179.41,175.77,175.95,176900 CRBG,D,20241113,30.55,31.21,30.55,30.76,5867800 CRC,D,20241113,58.81,58.81,57.45,57.48,618100 CRD.A,D,20241113,11.9,11.9,11.5,11.58,75000 CRD.B,D,20241113,11.21,11.65,11.21,11.46,1700 CRGY,D,20241113,13.97,14.025,13.67,13.8,1742900 CRH,D,20241113,99.93,100.18,99.1,99.18,2940200 CRI,D,20241113,53.44,54.4,52.875,53.71,1270200 CRK,D,20241113,14.09,14.1,13.58,13.78,2179400 CRL,D,20241113,216.12,217.75,205.55,206.54,981900 CRM,D,20241113,345.5,348.1906,338.77,341.72,6902900 CRS,D,20241113,177.53,179.54,175.9829,176.9,453800 CRT,D,20241113,10.1,10.1413,10,10.04,23000 CSAN,D,20241113,7.83,7.88,7.73,7.82,590600 CSL,D,20241113,456.78,459.495,453.56,454.83,232600 CSR,D,20241113,74.82,75.92,73.6601,73.91,73800 CSTM,D,20241113,11.84,12,11.63,11.68,1133900 CSV,D,20241113,39.63,39.63,38.5,38.57,53300 CTA-A,D,20241113,58.5,59.95,58.5,59.95,400 CTA-B,D,20241113,75.59,75.5901,73.92,74,4300 CTBB,D,20241113,18.3,18.62,18.21,18.38,103900 CTDD,D,20241113,18.59,18.88,18.58,18.7,78000 CTLT,D,20241113,59.21,59.515,59.08,59.15,1414500 CTO,D,20241113,20.11,20.36,19.66,19.7,990700 CTO-A,D,20241113,23.8,23.8,23.55,23.55,700 CTOS,D,20241113,4.99,5.12,4.955,5,543300 CTRA,D,20241113,25.53,25.89,25.2,25.61,9053800 CTRE,D,20241113,30.82,30.94,30.36,30.37,1300300 CTRI,D,20241113,20.98,21.35,20.16,20.16,405900 CTS,D,20241113,57.61,57.61,55.59,55.61,145900 CTV,D,20241113,1.77,1.85,1.76,1.81,483500 CTVA,D,20241113,57.29,58.02,57.255,57.66,2396000 CUB-E,D,20241113,26.19,26.19,26.1,26.1899,4000 CUB-F,D,20241113,25.58,25.76,25.57,25.74,7900 CUBE,D,20241113,48.48,48.95,48.255,48.64,987100 CUBI,D,20241113,56.94,58.34,56.195,56.41,571600 CUK,D,20241113,22.24,22.39,22.01,22.19,1101300 CULP,D,20241113,5.08,5.19,4.72,4.92,87500 CURB,D,20241113,24.58,24.74,24.07,24.15,291700 CURV,D,20241113,4.09,4.09,3.87,4,318100 CUZ,D,20241113,31.34,31.43,30.66,30.92,1059000 CVE,D,20241113,15.72,15.87,15.27,15.59,11158200 CVE.W,D,20241113,10.75,11.1,10.55,10.66,2300 CVEO,D,20241113,25.4,26.16,25.39,25.58,43100 CVI,D,20241113,18.57,19.07,18.24,18.79,1086700 CVLG,D,20241113,61.06,61.54,60.185,60.38,62300 CVNA,D,20241113,249.3,249.3,237.64,239.98,1928600 CVS,D,20241113,53.89,54.63,53.68,54.27,8050700 CVX,D,20241113,156.07,159.02,154.53,158.72,8824000 CW,D,20241113,387.37,390.415,385.25,385.42,207400 CWAN,D,20241113,29.76,30.575,29.62,30.25,4148500 CWE.A,D,20241113,25.01,25.4,24.96,25.32,124700 CWEN,D,20241113,26.93,27.1,26.6608,26.95,679600 CWH,D,20241113,23.38,23.72,23.2,23.68,1032900 CWK,D,20241113,14.81,14.9,14.425,14.44,1392200 CWT,D,20241113,51.1,51.305,50.32,50.4,195100 CX,D,20241113,5.49,5.49,5.295,5.32,16099000 CXE,D,20241113,3.82,3.86,3.82,3.82,23100 CXH,D,20241113,8.02,8.09,8.02,8.04,42100 CXM,D,20241113,8.25,8.33,7.89,8.07,3556800 CXT,D,20241113,56.62,56.62,55.36,55.64,197100 CXW,D,20241113,22.15,22.53,21.51,21.52,2355100 CYD,D,20241113,9.3,9.3,9.05,9.1,15700 CYH,D,20241113,4.27,4.3,4.04,4.04,2082700 D,D,20241113,57.51,57.65,55.82,56.58,6499700 DAC,D,20241113,82.64,86.17,82.64,86.03,242800 DAL,D,20241113,64.26,65.74,64.01,64.46,8528900 DAN,D,20241113,8.61,8.83,8.55,8.55,1588500 DAO,D,20241113,5.26,5.299,4.75,4.83,79400 DAR,D,20241113,42.64,42.91,41.72,42,1417600 DAVA,D,20241113,29.58,30.905,28.91,29.42,414800 DAY,D,20241113,79.23,79.885,76.84,77.17,2209000 DB,D,20241113,16.64,16.64,16.3,16.4,2938800 DBD,D,20241113,41.09,41.77,39.445,39.68,228700 DBI,D,20241113,5.19,5.27,5.03,5.12,1145500 DBL,D,20241113,15.43,15.491,15.33,15.4,46900 DBR-H,D,20241113,24.9,24.95,24.79,24.87,12300 DBR-I,D,20241113,24.75,24.75,24.6,24.72,5400 DBR-J,D,20241113,24.67,24.84,24.53,24.73,11900 DBRG,D,20241113,12.44,12.795,12.28,12.52,1737300 DCF,D,20241113,9.24,9.2499,9.21,9.24,23500 DCI,D,20241113,77.62,78.01,77.27,77.4,411200 DCO,D,20241113,69.01,69.05,67.59,67.9,182200 DD,D,20241113,82.57,83.5,82.29,83.4,2264800 DDD,D,20241113,3.57,3.8,3.4,3.43,2867800 DDL,D,20241113,3.97,4.315,3.91,4.25,2572500 DDS,D,20241113,386,402.62,386,388.51,199400 DDT,D,20241113,25.9,26.004,25.9,25.91,9600 DE,D,20241113,391.05,392.13,387.03,389.45,1474800 DEA,D,20241113,13.32,13.32,13,13.09,1184100 DEC,D,20241113,13.12,13.5,12.96,13.37,311900 DECK,D,20241113,178.45,182.26,178,178.34,1383200 DEI,D,20241113,18.4,18.5189,18.02,18.09,1689900 DELL,D,20241113,137.76,139.04,134.47,134.53,4701300 DEO,D,20241113,118.78,119.41,117.84,119.15,869500 DESP,D,20241113,14.69,15.125,14.595,14.6,1036900 DFH,D,20241113,30.25,30.43,28.55,28.64,755000 DFIN,D,20241113,63.11,64.1,62.23,62.24,159900 DFP,D,20241113,20.62,20.65,20.32,20.4,76400 DFS,D,20241113,177.66,179.36,174.34,174.65,1933000 DG,D,20241113,75.12,77.0388,75.12,76.78,3379300 DGX,D,20241113,161.82,162.59,159.7812,160.55,796400 DHF,D,20241113,2.58,2.58,2.57,2.58,254000 DHI,D,20241113,164.61,165.41,160.92,161.13,2924400 DHR,D,20241113,239.6,242.06,238.974,241.53,2133700 DHT,D,20241113,10.49,10.81,10.28,10.7,2508700 DHX,D,20241113,1.74,1.77,1.545,1.63,1138000 DIAX,D,20241113,15.32,15.3569,15.25,15.27,27600 DIN,D,20241113,33.95,35.3,33.65,34.86,547300 DINO,D,20241113,42.26,42.78,41.47,42.42,1687600 DIS,D,20241113,100.79,103.2,100.35,102.72,17701200 DIVY,D,20241113,26.6134,26.6134,26.5393,26.5393,1000 DK,D,20241113,18.3,19.04,17.83,18.96,1288100 DKL,D,20241113,38.32,39.06,38.32,38.82,280800 DKS,D,20241113,200.06,204.27,196.52,197.33,700900 DLB,D,20241113,73.83,74.75,73.52,73.53,299400 DLN-A,D,20241113,25.72,25.72,25.41,25.4851,3600 DLN-B,D,20241113,26.634,26.65,26.634,26.65,500 DLNG,D,20241113,4.01,4.13,3.975,4.06,29300 DLR,D,20241113,181.96,182.03,178.05,178.13,1862800 DLR-J,D,20241113,23.58,23.58,23.21,23.22,24200 DLR-K,D,20241113,25.15,25.18,24.92,24.92,30900 DLR-L,D,20241113,23.33,23.425,23.18,23.18,34000 DLX,D,20241113,24.08,24.45,23.81,24.12,278000 DLY,D,20241113,16.21,16.24,16.03,16.09,192700 DM,D,20241113,4.09,4.09,3.8,3.91,817900 DMA,D,20241113,8.99,9,8.84,8.89,13900 DMB,D,20241113,10.76,10.84,10.67,10.68,49700 DMO,D,20241113,12.15,12.19,12.02,12.025,43200 DNA,D,20241113,9.09,10.07,8.28,8.6,3459100 DNB,D,20241113,12.54,12.68,12.43,12.43,2433200 DNMR,D,20241113,7,18.36,7,10.49,367600 DNOW,D,20241113,14.96,15.06,14.655,14.86,669700 DNP,D,20241113,9.4,9.45,9.27,9.34,575100 DOC,D,20241113,22.03,22.2,21.64,21.65,6902300 DOCN,D,20241113,38.55,40.23,38.03,38.06,1155800 DOCS,D,20241113,56.59,56.97,52.56,52.86,4317400 DOLE,D,20241113,15.51,15.83,14.97,14.98,1167300 DOUG,D,20241113,1.9,1.95,1.79,1.8,719900 DOV,D,20241113,201.61,204.93,201.24,203.99,533100 DOW,D,20241113,44.9,45.119,44.7,44.99,6000300 DPG,D,20241113,11.91,11.94,11.6592,11.72,81800 DPZ,D,20241113,440.6,443.63,438.35,439.55,348300 DQ,D,20241113,21.61,21.63,20.48,20.74,1010900 DRD,D,20241113,9.95,9.97,9.51,9.56,253400 DRH,D,20241113,9.18,9.35,9.07,9.25,1462100 DRH-A,D,20241113,25.6865,25.7616,25.5728,25.7616,4800 DRI,D,20241113,167.62,170.81,166.75,169.68,1311600 DRLL,D,20241113,29.68,30.0493,29.29,29.95,225900 DSL,D,20241113,12.66,12.75,12.55,12.61,486600 DSM,D,20241113,6.05,6.09,6,6,98500 DSMC,D,20241113,37.28,37.36,37.025,37.03,2500 DSTX,D,20241113,23.5092,23.5092,23.5092,23.5092,100 DSU,D,20241113,10.92,10.94,10.85,10.86,207400 DSX,D,20241113,2.23,2.235,2.19,2.19,350800 DSX-B,D,20241113,26.15,26.4445,26.15,26.4445,300 DSX.W,D,20241113,0.18,0.222,0.18,0.2197,34700 DT,D,20241113,53.42,54.27,53.09,53.64,4220900 DTB,D,20241113,20.17,20.17,19.76,19.85,16400 DTC,D,20241113,1.23,1.24,1.175,1.18,502000 DTE,D,20241113,120.75,120.82,117.895,118.62,1458600 DTF,D,20241113,11.33,11.365,11.33,11.33,2600 DTG,D,20241113,19.99,19.99,19.69,19.71,26300 DTM,D,20241113,100.04,100.25,98.16,98.2,683400 DTW,D,20241113,23.83,23.9,23.61,23.65,30900 DUK,D,20241113,112.52,112.8,110.665,111.31,2192900 DUK-A,D,20241113,25.26,25.28,25.16,25.19,72900 DUKB,D,20241113,24.96,24.99,24.84,24.85,35100 DV,D,20241113,20.4,20.5999,19.895,20.33,2875400 DVA,D,20241113,158.62,159.71,156.5341,157.28,794800 DVN,D,20241113,38.43,39.35,37.94,39.11,8317500 DX,D,20241113,12.36,12.465,12.34,12.38,1652700 DX-C,D,20241113,25.09,25.25,25.09,25.2221,17100 DXC,D,20241113,22.82,22.89,22.39,22.41,1126400 DXYZ,D,20241113,34,35.878,31.7,33.01,5303200 DY,D,20241113,192.73,193.71,185.705,186.09,360400 E,D,20241113,29.04,29.29,28.74,29.14,283400 EAF,D,20241113,2.18,2.53,2.14,2.15,3515600 EAI,D,20241113,22.23,22.26,22.02,22.07,34900 EARN,D,20241113,6.55,6.56,6.26,6.37,872800 EAT,D,20241113,119.93,123.659,118.47,118.65,1529100 EB,D,20241113,3.7,3.7,3.44,3.59,2123000 EBF,D,20241113,21.88,21.99,21.69,21.71,81800 EBR,D,20241113,6.12,6.185,6.015,6.14,1426000 EBR.B,D,20241113,6.84,6.93,6.745,6.91,8500 EBS,D,20241113,10.82,11.02,9.9386,9.97,1467900 EC,D,20241113,7.44,7.44,7.21,7.36,5868300 ECAT,D,20241113,17.64,17.75,17.6,17.67,218500 ECC,D,20241113,9.4,9.46,9.33,9.41,1055300 ECC-D,D,20241113,20.04,20.07,19.85,20.02,32400 ECCC,D,20241113,23.55,23.6427,23.5001,23.6,700 ECCF,D,20241113,24.8947,24.98,24.85,24.885,6600 ECCV,D,20241113,22.9918,23.02,22.9918,23.02,1600 ECCW,D,20241113,24.45,24.53,24.421,24.53,1600 ECCX,D,20241113,24.66,24.7,24.66,24.66,3200 ECG,D,20241113,61.53,64.21,58.91,59.22,340600 ECL,D,20241113,248.38,250.14,247.86,249.9,998100 ECO,D,20241113,23.49,24.02,23.395,23.97,267000 ECVT,D,20241113,8.18,8.2455,8.08,8.18,621100 ED,D,20241113,96.79,96.88,94.89,95.41,2129500 EDD,D,20241113,4.7,4.7,4.61,4.67,242300 EDF,D,20241113,4.95,4.985,4.9,4.94,148800 EDN,D,20241113,32.46,33.89,32.46,33.47,130900 EDR,D,20241113,29,29.17,28.84,28.84,936400 EDU,D,20241113,58.63,58.63,55.3,55.4,1840900 EE,D,20241113,28.18,28.285,26.6,26.75,441000 EEA,D,20241113,8.54,8.55,8.5,8.5,4800 EEX,D,20241113,4.79,4.83,4.67,4.67,156800 EFC,D,20241113,12.31,12.355,12.175,12.21,703500 EFC-A,D,20241113,25.3,25.475,25.3,25.475,4400 EFC-B,D,20241113,22.59,22.9,22.59,22.65,7400 EFC-C,D,20241113,25.35,25.425,25.35,25.425,2400 EFC-D,D,20241113,22.735,22.735,22.735,22.735,200 EFC-E,D,20241113,25.42,25.43,25.42,25.42,19200 EFR,D,20241113,12.9,12.96,12.82,12.89,45900 EFT,D,20241113,13.23,13.2799,13.1801,13.2,76200 EFX,D,20241113,269.03,270.72,265.61,265.97,629800 EFXT,D,20241113,7.51,7.69,7.41,7.58,220000 EG,D,20241113,367.7,373.085,365.89,370.68,340900 EGF,D,20241113,9.92,9.92,9.7059,9.75,4100 EGO,D,20241113,15.51,15.71,15.2393,15.36,1769300 EGP,D,20241113,175.09,176.67,174.49,175.22,298800 EGY,D,20241113,5.4,5.4454,5.19,5.3,1246100 EHAB,D,20241113,7.82,8.09,7.525,7.61,450000 EHC,D,20241113,103.06,103.75,102.62,102.69,477300 EHI,D,20241113,6.69,6.74,6.615,6.622,157600 EIC,D,20241113,16,16.3,16,16.17,181900 EICA,D,20241113,23.86,23.86,23.8002,23.85,1900 EICB,D,20241113,25,25.0391,24.9571,25.03,6200 EICC,D,20241113,25.13,25.199,25.13,25.1568,8600 EIG,D,20241113,53.5,53.65,53.225,53.29,81300 EIIA,D,20241113,25.14,25.14,25,25.02,7300 EIX,D,20241113,83.17,83.24,81.75,82.18,1892500 EL,D,20241113,63.06,63.9,62.43,62.86,4223200 ELAN,D,20241113,14.17,14.315,14.13,14.19,3458300 ELC,D,20241113,22.18,22.18,21.82,21.96,21000 ELF,D,20241113,132.25,132.52,122.175,122.96,2150800 ELME,D,20241113,17.38,17.43,16.95,16.99,517600 ELP,D,20241113,6.43,6.47,6.36,6.46,412900 ELPC,D,20241113,5.67,5.72,5.61,5.72,4900 ELS,D,20241113,72.73,73.67,72.22,72.45,1204400 ELV,D,20241113,412.8,415.74,410.19,410.89,1448100 EMD,D,20241113,9.71,9.78,9.67,9.68,237900 EME,D,20241113,515,517,498.605,500.36,454900 EMF,D,20241113,12.76,12.77,12.5,12.69,10900 EMN,D,20241113,100.6,102.14,100.51,100.77,832300 EMO,D,20241113,46.93,47.32,46.54,46.64,30900 EMP,D,20241113,22.18,22.2,22.03,22.04,17900 EMR,D,20241113,129,131.56,128.8,130.16,3125200 ENB,D,20241113,42.22,42.575,41.99,42.49,3733600 ENFN,D,20241113,9.49,9.74,9.49,9.69,599100 ENIC,D,20241113,2.67,2.725,2.66,2.72,187000 ENLC,D,20241113,15.37,15.39,15.165,15.21,1043400 ENO,D,20241113,24.5,24.7499,24.35,24.52,9200 ENOV,D,20241113,47.03,47.49,45.99,46.45,447400 ENR,D,20241113,33.9,33.9,33.09,33.37,414300 ENS,D,20241113,99.31,99.31,97.73,97.96,318100 ENV,D,20241113,63,63.02,62.95,62.97,702600 ENVA,D,20241113,105,106.51,102.63,102.89,198600 ENZ,D,20241113,1.15,1.16,1.13,1.14,131300 EOD,D,20241113,4.93,4.9799,4.9,4.93,271000 EOG,D,20241113,134.04,134.755,132.06,134.35,3578900 EOI,D,20241113,20.56,20.74,20.56,20.66,68900 EOS,D,20241113,23.07,23.125,22.9,23.03,83600 EOT,D,20241113,17.42,17.46,17.362,17.43,86800 EP-C,D,20241113,48.25,48.45,48.1,48.2001,5600 EPAC,D,20241113,50,50.045,48.74,48.77,375400 EPAM,D,20241113,245.8,249.5,243.7173,248.7,667000 EPC,D,20241113,35.5,35.545,34.67,34.68,526100 EPD,D,20241113,30.38,30.42,30.181,30.39,4872900 EPR,D,20241113,45.57,45.92,44.7779,44.94,388700 EPR-C,D,20241113,21.31,21.31,20.97,20.97,6600 EPR-E,D,20241113,29.13,29.14,29.03,29.03,2600 EPR-G,D,20241113,21.87,21.975,21.59,21.91,23600 EPRT,D,20241113,33.32,33.57,32.99,33.06,783900 EQBK,D,20241113,47.41,48.44,47.04,47.06,49700 EQC,D,20241113,20.07,20.14,19.96,19.96,1780600 EQC-D,D,20241113,25.05,25.05,25,25,17000 EQH,D,20241113,48.66,48.86,47.87,47.92,2193900 EQH-A,D,20241113,22.75,22.75,22.51,22.62,76700 EQH-C,D,20241113,18.95,18.95,18.47,18.5,25100 EQNR,D,20241113,22.53,22.805,22.305,22.67,3444500 EQR,D,20241113,73.98,74.775,73.895,74.64,1382100 EQS,D,20241113,1.39,1.39,1.3,1.3,700 EQT,D,20241113,43.76,43.94,43.225,43.31,7714000 EQV,D,20241113,9.93,9.9305,9.92,9.92,68900 EQV.W,D,20241113,0.18,0.18,0.16,0.16,700 ERJ,D,20241113,39.02,39.4638,38.71,39.18,1695500 ERO,D,20241113,16.54,16.6,15.6,15.61,675100 ES,D,20241113,60.95,61.04,60.14,60.84,2014100 ESAB,D,20241113,131.06,133.7625,128.91,128.93,278600 ESE,D,20241113,145.44,147.31,142.85,143.31,93300 ESI,D,20241113,28.42,28.77,28.31,28.51,948100 ESNT,D,20241113,57.39,57.68,56.7,56.88,1012100 ESRT,D,20241113,10.69,10.785,10.59,10.6,1347800 ESS,D,20241113,303.63,308.37,303.13,307.28,253700 ESTC,D,20241113,90.23,92.6,90.06,90.12,1143400 ET,D,20241113,17.12,17.15,16.99,17.1,30764100 ET-I,D,20241113,11.95,11.95,11.8,11.8842,62200 ETB,D,20241113,14.81,14.88,14.71,14.81,49500 ETD,D,20241113,29.01,29.76,28.8,29.3,256100 ETG,D,20241113,19.31,19.44,19.2,19.23,64700 ETI.P,D,20241113,24.61,24.7,24.425,24.47,3300 ETJ,D,20241113,9.25,9.3094,9.21,9.28,149200 ETN,D,20241113,369.74,372.6799,369.01,369.66,1437500 ETO,D,20241113,26.01,26.1447,25.92,26.05,12600 ETR,D,20241113,148.49,149.1,146.48,147.61,1646300 ETV,D,20241113,14.19,14.24,14.1557,14.2,114200 ETW,D,20241113,8.59,8.6,8.52,8.55,257200 ETW.W,D,20241113,0.0681,0.0808,0.0675,0.0808,4300 ETWO,D,20241113,3.28,3.3,3.18,3.2,1101600 ETX,D,20241113,18.46,18.6,18.45,18.45,11300 ETY,D,20241113,14.97,15.29,14.93,15.02,412200 EVC,D,20241113,2.58,2.65,2.545,2.59,257500 EVE.T,D,20241113,0.1703,0.1703,0.1703,0.1703,100 EVEX,D,20241113,3.14,3.1689,3.05,3.09,250000 EVF,D,20241113,6.23,6.2699,6.22,6.2382,53500 EVG,D,20241113,11.23,11.23,11.11,11.11,23700 EVH,D,20241113,14.53,14.53,12.37,12.75,4747600 EVN,D,20241113,10.49,10.5778,10.41,10.43,56500 EVR,D,20241113,304.11,308.24,301.5,301.8,303000 EVRI,D,20241113,13.33,13.4,13.33,13.39,324600 EVT,D,20241113,25.13,25.3,25.12,25.25,114600 EVT.W,D,20241113,0.0213,0.0215,0.01,0.014,19600 EVTC,D,20241113,36.04,36.05,35.01,35.07,364400 EVTL,D,20241113,6.26,6.4819,5.47,5.64,98000 EVTR,D,20241113,50.44,50.48,50.19,50.24,129700 EW,D,20241113,65.82,66.89,65.31,66.52,3655700 EXG,D,20241113,8.51,8.5699,8.44,8.44,507500 EXK,D,20241113,4.59,4.708,4.4344,4.49,5784600 EXP,D,20241113,311.83,312.27,306.35,308.25,230400 EXPD,D,20241113,119.15,119.89,118,119.5,1090100 EXR,D,20241113,165.15,165.31,162.88,164.04,709300 EXTO,D,20241113,3.78,4.1,3.7501,3.99,81800 F,D,20241113,11.12,11.17,11.02,11.1,55150800 F-B,D,20241113,25.07,25.1248,24.95,25.02,56200 F-C,D,20241113,24.7,24.76,24.53,24.55,59900 F-D,D,20241113,25.25,25.25,25.11,25.12,26100 FAF,D,20241113,64.43,64.915,64.055,64.17,544200 FBIN,D,20241113,77.14,77.275,75.14,75.3,1438600 FBK,D,20241113,57.95,58.875,56.45,56.51,149500 FBMS,D,20241113,37.3,37.71,36.47,36.59,124400 FBP,D,20241113,21.82,22.15,21.29,21.31,955100 FBR-E,D,20241113,22.22,22.22,21.9,21.96,26600 FBRT,D,20241113,13.02,13.0595,12.88,12.89,325900 FC,D,20241113,40.01,40.15,37.78,37.87,56000 FCF,D,20241113,19.15,19.38,18.82,18.84,479200 FCN,D,20241113,202.24,203.225,199.73,199.91,212000 FCPT,D,20241113,28.15,28.3316,27.76,27.9,711900 FCRX,D,20241113,24.56,24.56,24.4086,24.4086,600 FCT,D,20241113,10.24,10.38,10.24,10.33,146300 FCX,D,20241113,43.75,43.872,43.09,43.12,11931800 FDP,D,20241113,34.54,34.54,33.52,33.72,313600 FDS,D,20241113,483.74,494.07,483.13,490.83,339700 FDX,D,20241113,287.38,294,287.38,291.89,1896900 FE,D,20241113,41.69,41.78,41.115,41.22,3728900 FEDU,D,20241113,11.09,11.2,11.09,11.2,1100 FENG,D,20241113,2.4,2.59,2.4,2.53,8700 FERG,D,20241113,205.2,207.395,205.11,205.51,1104800 FET,D,20241113,15.5,15.605,15.1904,15.29,63400 FF,D,20241113,5.11,5.17,5,5.03,406200 FFA,D,20241113,20.6,20.75,20.5,20.65,21600 FFC,D,20241113,15.96,16.0499,15.82,15.85,117300 FFWM,D,20241113,8.16,8.34,7.86,7.89,501100 FG,D,20241113,46.48,47.41,45.77,45.77,46600 FGB,D,20241113,4.15,4.19,4.14,4.18,28600 FGN,D,20241113,27.25,27.27,27.07,27.24,15800 FHI,D,20241113,41.95,42.24,41.555,41.65,353800 FHN,D,20241113,19.92,20.495,19.92,20.13,8829300 FHN-B,D,20241113,25.3,25.3,25.25,25.2999,3000 FHN-C,D,20241113,25.1,25.2,25,25,10600 FHN-E,D,20241113,24.88,24.97,24.8,24.84,5700 FHN-F,D,20241113,19.94,20.0159,19.61,19.61,9900 FI,D,20241113,213.97,215.5,213.13,213.18,2096800 FICO,D,20241113,2348.23,2402.515,2342.62,2348.45,135000 FIGS,D,20241113,4.76,5.1,4.75,5.06,5006500 FIHL,D,20241113,19.99,21.32,18.14,19.93,1118500 FINS,D,20241113,12.91,12.91,12.76,12.79,120500 FINV,D,20241113,6.01,6.05,5.92,5.94,393800 FIS,D,20241113,87.98,88.92,87.63,88.88,3507500 FIX,D,20241113,464.46,467.78,446.15,446.28,386600 FL,D,20241113,25.03,25.68,24.27,24.32,2046300 FLC,D,20241113,16.8,16.985,16.77,16.77,14900 FLG,D,20241113,11.36,11.53,10.88,10.98,5728500 FLG-A,D,20241113,22.14,22.3,22.05,22.06,22400 FLG-U,D,20241113,39.47,40.45,38.6,39.88,3200 FLNG,D,20241113,24.84,26.03,24.7898,25.65,652700 FLO,D,20241113,21.71,21.735,21.495,21.63,1538000 FLR,D,20241113,48.55,50.66,48.425,50.33,3491200 FLS,D,20241113,60.5,60.65,59.79,59.9,995900 FLUT,D,20241113,264.03,266.22,258.44,265.52,3532000 FLXR,D,20241113,38.83,38.85,38.71,38.78,167700 FMC,D,20241113,56,56.6,55.48,55.73,1371500 FMN,D,20241113,11.28,11.3488,11.24,11.26,22500 FMS,D,20241113,21.24,21.24,21.06,21.06,122400 FMX,D,20241113,93.06,93.36,91.905,92.75,603100 FMY,D,20241113,11.97,12.01,11.96,11.96,500 FN,D,20241113,258.8,262.84,251.53,252,268400 FNA,D,20241113,8.17,10.678,8.15,10.3,2823300 FNB,D,20241113,16.74,16.97,16.6,16.65,1792000 FND,D,20241113,103.2,103.95,101.69,102.4,1667900 FNF,D,20241113,61.36,61.83,60.75,60.77,1411700 FNV,D,20241113,115,115.57,113.23,113.26,735100 FOA,D,20241113,19.6,20.19,17.0468,18.82,108300 FOF,D,20241113,12.93,12.94,12.83,12.85,29500 FOR,D,20241113,30.11,30.33,29.49,29.52,145500 FOUR,D,20241113,99.47,104.82,98.31,101.37,2251900 FPF,D,20241113,18.76,18.7728,18.59,18.62,138200 FPH,D,20241113,3.74,3.78,3.7,3.75,179300 FPI,D,20241113,12.27,12.43,12.155,12.17,421900 FR,D,20241113,53.23,53.91,52.99,53.63,666600 FRA,D,20241113,14.11,14.17,13.9941,14.03,164000 FRE.W,D,20241113,0.17,0.17,0.11,0.12,14600 FREY,D,20241113,2.1,2.35,2.06,2.1,3457100 FRGE,D,20241113,1.02,1.03,0.96,0.9712,1083600 FRO,D,20241113,18.87,19.495,18.855,19.31,2783100 FRT,D,20241113,114.78,115.11,113.8,114.07,599000 FRT-C,D,20241113,22.47,22.47,22.2621,22.38,9600 FSCO,D,20241113,6.53,6.5338,6.49,6.51,782600 FSK,D,20241113,21.07,21.2497,21.045,21.15,973700 FSLY,D,20241113,7.08,7.59,7.05,7.29,3886600 FSM,D,20241113,4.67,4.705,4.52,4.54,6592700 FSS,D,20241113,91.88,92.45,91.025,92.41,484900 FT,D,20241113,7.56,7.6,7.49,7.5,27800 FTHY,D,20241113,14.64,14.69,14.5598,14.69,97100 FTI,D,20241113,29.17,29.245,28.125,28.24,4828300 FTK,D,20241113,7.39,7.795,7.275,7.5,127600 FTS,D,20241113,44.27,44.36,43.79,43.99,272200 FTV,D,20241113,74.84,76.66,74.84,76.19,2787200 FTWO,D,20241113,30.43,30.48,30.275,30.32,72100 FUBO,D,20241113,1.55,1.63,1.53,1.54,16110900 FUL,D,20241113,76.55,76.63,75.94,76.08,221100 FUN,D,20241113,46.05,46.45,45.55,46.32,702200 FVR,D,20241113,19.2,19.25,18.8,19.06,207600 FVRR,D,20241113,29.52,30.37,29.21,29.52,686100 FXED,D,20241113,18.82,18.82,18.77,18.79,2900 G,D,20241113,46.58,46.76,45.8,45.91,1233300 GAB,D,20241113,5.57,5.6,5.5501,5.58,337700 GAB-G,D,20241113,22.92,22.99,22.68,22.99,2400 GAB-H,D,20241113,23.15,23.25,23.14,23.185,4100 GAB-K,D,20241113,23.1,23.1,22.647,22.7,7600 GAM,D,20241113,54.88,55.34,54.34,54.66,29100 GAM-B,D,20241113,25.9,25.98,25.9,25.91,1900 GAP,D,20241113,22.22,22.66,22.09,22.34,4189100 GATO,D,20241113,16.28,16.31,15.39,15.45,1396800 GATX,D,20241113,153.39,155.75,152.97,153.33,137400 GB,D,20241113,5.46,5.79,5.4,5.56,27100 GB.W,D,20241113,0.077,0.0776,0.0684,0.0702,1600 GBAB,D,20241113,16.04,16.04,15.91,15.97,132400 GBCI,D,20241113,57.64,58.76,56.71,56.98,594300 GBLI,D,20241113,36.38,36.38,34.0793,34.0793,2000 GBTG,D,20241113,8.85,8.91,8.69,8.77,611200 GBX,D,20241113,66.5,66.7499,65.51,65.96,286700 GCI,D,20241113,5.52,5.56,5.2,5.2,1073000 GCO,D,20241113,31.02,31.75,30.76,31.1,119400 GCT.W,D,20241113,0.0844,0.0844,0.0844,0.0844,200 GCTS,D,20241113,2.79,2.79,2.5126,2.54,211900 GCV,D,20241113,3.87,3.89,3.84,3.85,45500 GD,D,20241113,313.44,316.9,311.68,314.03,906700 GDDY,D,20241113,186.17,190.21,184.86,188.74,1467200 GDIV,D,20241113,15.52,15.555,15.4865,15.4865,14100 GDL,D,20241113,8.15,8.156,8.13,8.14,6700 GDL-C,D,20241113,50.02,50.0201,50.02,50.02,500 GDO,D,20241113,11.95,11.99,11.8,11.83,63300 GDOT,D,20241113,11.5,11.94,11.32,11.35,489800 GDV,D,20241113,25.06,25.19,24.8,24.91,255800 GDV-H,D,20241113,24.57,24.6352,24.55,24.6352,2000 GDV-K,D,20241113,20.16,20.1703,20,20.01,9600 GE,D,20241113,182.95,186.3,182.76,183.56,3935200 GEF,D,20241113,69.02,70,68.72,68.93,182800 GEF.B,D,20241113,74.82,74.82,72.6,72.75,6900 GEL,D,20241113,10.89,11.25,10.77,11.17,389000 GENI,D,20241113,9.62,10.15,9.27,9.59,7382600 GEO,D,20241113,25.33,26.59,24.91,25.47,5171000 GES,D,20241113,17.3,17.548,17.2,17.35,714100 GETY,D,20241113,3.44,3.44,3.23,3.23,306600 GEV,D,20241113,334.42,343.6434,330.55,333.26,3054400 GF,D,20241113,8.22,8.26,8.2023,8.23,12900 GFF,D,20241113,73,80.85,71,80.52,1814400 GFI,D,20241113,13.97,14.05,13.68,13.68,3542300 GFL,D,20241113,44.2,45.06,44.01,44.75,1112100 GFR,D,20241113,7.01,7.17,6.91,7.17,68700 GGB,D,20241113,3.35,3.4,3.32,3.39,7175000 GGG,D,20241113,88.03,89.35,88.03,88.51,603400 GGT,D,20241113,4.8167,4.8167,4.75,4.7503,59100 GGT-E,D,20241113,23.39,23.3993,23.37,23.37,800 GGT-G,D,20241113,23.16,23.16,23.1,23.1,1200 GGZ,D,20241113,12.9008,12.9008,12.49,12.565,5500 GHC,D,20241113,943.05,949.2629,940.78,944.04,14200 GHG,D,20241113,2.66,2.7022,2.65,2.7022,3000 GHI,D,20241113,11.11,11.32,10.93,11.2,125700 GHLD,D,20241113,14.27,14.44,14.04,14.19,16700 GHM,D,20241113,41.11,42.645,41.1,41.59,90400 GHY,D,20241113,12.83,12.83,12.55,12.56,217400 GIB,D,20241113,111.47,112.3,111.15,112.13,280800 GIC,D,20241113,28.2,28.72,27.9,28.29,99900 GIL,D,20241113,48.93,49.64,48.32,48.48,635800 GIS,D,20241113,64.09,65.35,64.01,65.23,3233100 GJH,D,20241113,9.8999,9.8999,9.8999,9.8999,400 GJO,D,20241113,25.01,25.014,24.99,24.99,2500 GJP,D,20241113,24.8,24.8,24.8,24.8,4000 GJR,D,20241113,24.92,24.92,24.92,24.92,100 GJS,D,20241113,22.9,22.9,22.9,22.9,200 GKOS,D,20241113,144,145.84,143.2,143.25,341100 GL,D,20241113,109.99,111.34,108.745,110.07,506000 GL-D,D,20241113,17.46,17.6,17.11,17.11,22100 GLO-A,D,20241113,25.89,25.96,25.85,25.9171,6000 GLO-B,D,20241113,25.7,25.7,25.6,25.68,7300 GLO-C,D,20241113,25.35,25.35,25.2878,25.3,2100 GLOB,D,20241113,234.56,237.64,233.48,236.83,650800 GLP,D,20241113,49.04,49.85,48.26,48.94,62500 GLP-B,D,20241113,25.99,25.99,25.92,25.94,5000 GLW,D,20241113,48.4,48.5,47.14,47.21,5383800 GM,D,20241113,57.61,58.42,57.535,57.71,10048500 GME,D,20241113,26.26,28.22,26.22,26.46,18490200 GMED,D,20241113,83.23,83.74,82.18,82.54,955300 GMR-A,D,20241113,25.6,25.6,25.1493,25.215,7600 GMRE,D,20241113,8.84,9.1,8.84,8.89,503600 GMS,D,20241113,102.43,103.09,101.21,101.32,457500 GNE,D,20241113,16.19,16.41,16.03,16.04,38800 GNK,D,20241113,17.67,17.67,17.32,17.56,602100 GNL,D,20241113,7.58,7.6599,7.435,7.48,1341800 GNL-A,D,20241113,23.22,23.3142,22.91,23.01,20700 GNL-B,D,20241113,22.12,22.19,22.05,22.19,3800 GNL-D,D,20241113,22.61,22.995,22.61,22.8,11200 GNL-E,D,20241113,22.75,22.88,22.5501,22.79,5000 GNRC,D,20241113,191.32,195.635,190.33,191.04,716800 GNT,D,20241113,5.67,5.67,5.6001,5.62,38100 GNT-A,D,20241113,23.35,23.35,23.11,23.11,1100 GNTY,D,20241113,36.16,36.335,35.39,35.39,16600 GNW,D,20241113,7.37,7.48,7.32,7.33,2516600 GOF,D,20241113,16.04,16.07,15.88,15.89,1195700 GOLD,D,20241113,17.24,17.28,16.74,16.79,24212900 GOLF,D,20241113,70.82,71.1,68.38,68.64,293700 GOOS,D,20241113,9.82,9.835,9.57,9.66,950500 GOTU,D,20241113,2.75,2.76,2.58,2.65,2726600 GPC,D,20241113,122.39,124.475,122.095,123.68,1438600 GPI,D,20241113,416.79,421.09,413.47,417.34,108500 GPJA,D,20241113,23.45,23.455,23.1163,23.15,14400 GPK,D,20241113,29.05,29.1708,28.575,28.63,1137100 GPM-A,D,20241113,17.19,17.42,17.19,17.3801,29500 GPMT,D,20241113,3.3,3.445,3.25,3.36,563400 GPN,D,20241113,116.5,117.73,116,116.07,2034600 GPOR,D,20241113,163.83,163.83,160.39,161.16,157200 GPRK,D,20241113,8.27,8.27,7.96,8.21,197600 GRB-A,D,20241113,24.24,24.24,23.82,23.99,3700 GRBK,D,20241113,70.49,71.12,69.73,69.86,394900 GRC,D,20241113,42.01,42.21,41.28,41.31,54100 GRDN,D,20241113,19.33,21.05,19.05,19.8,303100 GRMN,D,20241113,214.03,214.53,212.83,212.98,788600 GRN.T,D,20241113,4.39,4.39,4.39,4.39,100 GRND,D,20241113,14.65,14.7428,14.13,14.18,754300 GRNT,D,20241113,6.64,6.66,6.49,6.53,850300 GROV,D,20241113,1.4,1.4001,1.31,1.34,156700 GRP.U,D,20241113,55.03,55.03,51.4,51.4,6400 GRW,D,20241113,38.56,38.94,38.54,38.7155,8400 GRX,D,20241113,10.45,10.49,10.34,10.34,10200 GS,D,20241113,594.63,603.5499,592.65,594.22,1763100 GS-A,D,20241113,24.07,24.07,23.85,23.85,38900 GS-C,D,20241113,24.04,24.26,24.01,24.02,13700 GS-D,D,20241113,23.16,23.2699,22.77,22.82,132300 GSBD,D,20241113,12.75,12.9399,12.68,12.84,1115600 GSK,D,20241113,35.17,35.29,34.81,35.11,7279400 GSL,D,20241113,23.15,24.54,23.15,24.42,470500 GSL-B,D,20241113,26.1627,26.5889,26.1627,26.28,5000 GTES,D,20241113,21.01,21.1,20.64,20.66,2933500 GTL-B,D,20241113,65.35,66.4599,65.02,65.6,163600 GTLS,D,20241113,172,174.32,170.92,172.3,776400 GTN,D,20241113,4.43,4.55,4.275,4.4,1580500 GTN.A,D,20241113,6.27,6.27,5,5,8000 GTY,D,20241113,32.14,32.3599,31.67,31.71,305400 GUG,D,20241113,15.91,16.04,15.77,15.91,97500 GUT,D,20241113,5.14,5.18,5.01,5.05,519200 GUT-C,D,20241113,24.7,24.75,24.6952,24.75,300 GVA,D,20241113,97.94,98.41,96.245,96.74,405200 GWH,D,20241113,9.24,9.5394,8.58,8.9,116600 GWRE,D,20241113,196.53,199.33,195.99,196.43,687300 GWW,D,20241113,1207.21,1218.63,1198.32,1202.01,186000 GXO,D,20241113,60.34,60.7829,59.89,60.41,917800 GYLD,D,20241113,13.1,13.12,13.05,13.05,1600 H,D,20241113,158,160.17,157.275,159.53,440200 HAE,D,20241113,93.73,93.97,91.45,91.78,778100 HAFN,D,20241113,5.14,5.28,5.14,5.23,2960300 HAL,D,20241113,30.16,30.75,29.4611,30.19,11280300 HASI,D,20241113,27.38,27.75,26.95,27.35,1694900 HAYW,D,20241113,16.07,16.215,15.78,15.78,2478300 HBB,D,20241113,20.26,20.55,19.605,20.33,92700 HBI,D,20241113,8.05,8.18,7.855,7.9,5410000 HBM,D,20241113,8.95,9.08,8.6,8.63,5208000 HCA,D,20241113,350.42,352,347.28,349.32,1433100 HCC,D,20241113,67.38,67.77,65.49,65.56,771000 HCI,D,20241113,116.4,117.15,112.39,112.39,95300 HCXY,D,20241113,25.5,25.5,25.5,25.5,200 HD,D,20241113,409.13,412.7399,406.7201,410.19,3083100 HDB,D,20241113,61.6,61.63,60.88,61.38,2168400 HE,D,20241113,10.11,10.3777,9.7,9.7,3309500 HEI,D,20241113,263.15,274.1,263.15,273.92,730900 HEI.A,D,20241113,205.55,212.63,205.55,212.35,293900 HEQ,D,20241113,10.71,10.825,10.71,10.72,17100 HES,D,20241113,141.07,143.71,139.68,142.8,1736000 HESM,D,20241113,34.7,34.87,34.19,34.2,686000 HFR-A,D,20241113,19.03,19.03,18.2403,18.72,32000 HFRO,D,20241113,5.48,5.51,5.38,5.4,313200 HG,D,20241113,17.75,18.27,17.6,18.16,676900 HGER,D,20241113,22.3,22.3,22.1,22.16,41500 HGLB,D,20241113,7.58,7.73,7.43,7.45,58500 HGTY,D,20241113,11.25,11.44,10.86,11.08,147800 HGV,D,20241113,43.36,43.8,43.11,43.72,706900 HHH,D,20241113,83.05,83.2214,82.025,82.13,169100 HI,D,20241113,30.85,31.05,30.04,30.17,538300 HIE,D,20241113,12.53,12.55,12.52,12.52,16400 HIG,D,20241113,117.56,118.35,117.33,117.64,1126700 HIG-G,D,20241113,25.1,25.165,24.93,24.98,34300 HII,D,20241113,204.01,207.4799,202.16,204,420900 HIMS,D,20241113,29.12,30.44,27.51,27.6,21430800 HIO,D,20241113,3.97,3.99,3.95,3.965,684300 HIPO,D,20241113,27.5,27.5,26.58,26.91,181000 HIW,D,20241113,32.56,32.755,32.01,32.2,1012800 HIX,D,20241113,4.42,4.43,4.37,4.37,557200 HKD,D,20241113,3.01,3.0399,2.84,2.9,364200 HL,D,20241113,5.54,5.61,5.39,5.42,10974900 HLF,D,20241113,8.19,8.35,8.11,8.2,2872900 HLI,D,20241113,187.46,188.54,184.92,185.71,255400 HLIO,D,20241113,50.16,52.62,50.07,51.05,292500 HLLY,D,20241113,2.79,2.82,2.695,2.73,463200 HLN,D,20241113,9.19,9.25,9.1,9.23,9325200 HLT,D,20241113,250.13,254.06,249.92,252.65,1480300 HLX,D,20241113,10.73,10.745,10.46,10.51,1251900 HMC,D,20241113,25.78,25.9,25.57,25.86,1393100 HMN,D,20241113,42.05,42.38,40.81,40.83,233200 HMY,D,20241113,9.5,9.565,8.99,9.03,4979800 HNI,D,20241113,56.9,57.14,55.32,55.4,310900 HOG,D,20241113,31.91,32.84,31.885,31.92,1377600 HOMB,D,20241113,31.22,31.33,30.66,30.8,1419900 HOUS,D,20241113,3.87,4.13,3.8269,4.05,1939200 HOV,D,20241113,176.27,179.43,166.41,168.34,117000 HP,D,20241113,36.37,36.47,35.5553,36.2,1771100 HPE,D,20241113,21.76,22.15,21.61,21.85,10682300 HPE-C,D,20241113,62.47,63.98,62.47,63.2379,499700 HPF,D,20241113,17.84,17.9,17.68,17.68,27200 HPI,D,20241113,17.86,17.88,17.6,17.73,44700 HPP,D,20241113,4.1,4.51,4.1,4.21,4958100 HPP-C,D,20241113,13.95,13.95,13.35,13.41,54100 HPQ,D,20241113,37.14,37.24,36.73,36.81,6087800 HPS,D,20241113,15.98,16.0516,15.8557,15.88,27400 HQH,D,20241113,18.6,18.7,18.23,18.29,144100 HQL,D,20241113,15.09,15.1,14.71,14.74,90100 HR,D,20241113,17.8,17.86,17.495,17.58,4281900 HRB,D,20241113,59.68,60.78,59.36,59.36,1274500 HRI,D,20241113,225.3,227.8,219.56,222.17,362400 HRL,D,20241113,30.39,30.425,30.04,30.39,2638700 HRTG,D,20241113,11.79,12.47,11.69,11.9,333200 HSBC,D,20241113,44.87,45.14,44.54,45,1279600 HSHP,D,20241113,7.15,7.21,7.08,7.08,134900 HSY,D,20241113,181.5,184.9,180.02,184.45,2220800 HTD,D,20241113,22.73,22.8899,22.53,22.65,58200 HTFB,D,20241113,24.5,24.5,24.4,24.4,500 HTFC,D,20241113,24.2065,24.2263,24.2,24.201,8100 HTGC,D,20241113,19.22,19.395,19.045,19.2,1120300 HTH,D,20241113,33.14,33.4,32.31,32.51,277500 HUBB,D,20241113,454.38,458.16,451.4,453.79,539200 HUBS,D,20241113,701,724.61,698.66,700.16,840100 HUM,D,20241113,278.98,291.09,277.26,289.42,2191300 HUN,D,20241113,19.5,19.72,19.3758,19.67,2171900 HUYA,D,20241113,3.13,3.13,3,3.05,1566200 HVT,D,20241113,22.8,23.0344,22.36,22.42,208600 HWM,D,20241113,114.72,116.59,114.165,115.77,2331700 HXL,D,20241113,61.36,62.08,60.89,61.3,666600 HY,D,20241113,52.77,53.4,52.56,53.16,74600 HYAC,D,20241113,10.7,10.71,10.7,10.71,25200 HYB,D,20241113,8.12,8.1799,8.12,8.14,73200 HYI,D,20241113,12.07,12.2918,11.9501,12.02,97000 HYT,D,20241113,9.94,9.95,9.89,9.91,618400 HYTR,D,20241113,22.08,22.08,22.0201,22.0402,500 HZO,D,20241113,31.21,31.99,30.81,30.82,181700 IAE,D,20241113,6.24,6.24,6.21,6.21,42700 IAG,D,20241113,5.07,5.14,4.975,4.98,7252800 IBM,D,20241113,209.5,211.41,209.0701,210.92,3247800 IBN,D,20241113,29.78,29.81,29.64,29.73,2126400 IBP,D,20241113,211.36,213.18,207.34,207.73,326600 IBTA,D,20241113,76.5,79.8017,74.79,74.93,579500 ICE,D,20241113,156.83,157.1,155.5,155.84,2040000 ICL,D,20241113,4.28,4.385,4.26,4.3,1038200 ICR-A,D,20241113,21.38,22.39,21.38,21.9,3400 IDA,D,20241113,118.68,119.65,117,117.33,429900 IDE,D,20241113,11.25,11.425,11.25,11.37,28900 IDT,D,20241113,51.39,52.35,50.7575,50.77,83400 IEX,D,20241113,227.14,231.52,226.86,231,780600 IFF,D,20241113,89.6,90.07,89.36,89.85,1081600 IFN,D,20241113,17.3,17.4235,17.13,17.23,285000 IFS,D,20241113,27.07,28.7,27.07,28,658600 IGA,D,20241113,9.53,9.59,9.5,9.5,25200 IGD,D,20241113,5.53,5.545,5.49,5.49,152600 IGI,D,20241113,16.73,16.84,16.66,16.67,13500 IGR,D,20241113,5.64,5.67,5.58,5.59,525300 IGT,D,20241113,21.25,21.41,20.85,20.9,848700 IH,D,20241113,1.7088,1.7088,1.62,1.62,61500 IHD,D,20241113,5.18,5.21,5.15,5.17,71500 IHG,D,20241113,120.78,122.78,120.31,122.27,263900 IHS,D,20241113,2.7,2.738,2.57,2.58,432100 IHTA,D,20241113,7.69,7.69,7.68,7.6899,47400 IIF,D,20241113,27.34,27.5,27.28,27.36,20400 IIIN,D,20241113,30.13,30.5,30.01,30.22,124600 IIM,D,20241113,12.45,12.54,12.435,12.47,134700 IIP-A,D,20241113,26.25,26.43,26.2277,26.42,8100 IIPR,D,20241113,104.9,105.54,101.3228,103.06,479000 IMAX,D,20241113,24.7,24.815,24.17,24.25,388800 INFA,D,20241113,24.1,25.59,24.06,25.47,3315500 INFY,D,20241113,21.98,22.055,21.8,22.04,5432100 ING,D,20241113,15.5,15.5,15.285,15.38,2003900 INGM,D,20241113,23.81,24.446,23.52,24,231300 INGR,D,20241113,150.5,150.73,149.15,149.95,384000 INN,D,20241113,6.55,6.6,6.47,6.51,341000 INN-E,D,20241113,21.12,21.2936,20.95,20.99,17200 INSI,D,20241113,17.38,17.38,17.085,17.3,83100 INSP,D,20241113,190.55,195.5,181.45,182.18,743700 INSW,D,20241113,42.35,42.95,42.127,42.49,733000 INVH,D,20241113,33.79,34.11,33.71,33.91,3205100 INVX,D,20241113,16.25,16.43,15.9,15.91,319600 ION.W,D,20241113,11.87,16.1,11.87,15.27,374100 IONQ,D,20241113,23.88,27.65,23.67,26.76,41306100 IOT,D,20241113,52.94,53.98,52.52,52.86,3576700 IP,D,20241113,56.25,57.01,55.82,56.38,5863400 IPB,D,20241113,26,26.5361,26,26.5361,700 IPG,D,20241113,29.18,29.46,29.08,29.29,3573100 IPI,D,20241113,27.64,28.3099,27.33,27.4,79800 IQI,D,20241113,10.09,10.11,10.055,10.11,173900 IQV,D,20241113,214.44,217.41,203.3,211.51,3190900 IR,D,20241113,104.39,105.19,104.145,104.35,1719900 IRM,D,20241113,115.52,116.919,114.94,115.98,1182000 IRS,D,20241113,14.41,14.51,14.15,14.26,141900 IRT,D,20241113,20.87,21.1,20.725,20.91,2348800 ISD,D,20241113,13.94,13.97,13.71,13.74,154000 IT,D,20241113,548.65,555.975,546.24,551.8,420100 ITGR,D,20241113,137.63,138.9,136.66,137.56,315400 ITT,D,20241113,153.67,154.79,153.02,153.59,569200 ITUB,D,20241113,5.97,5.98,5.89,5.93,22022500 ITW,D,20241113,269.9,273.355,268.89,272.96,1305600 IVR,D,20241113,8.32,8.4,8.21,8.22,1045200 IVR-B,D,20241113,25.33,25.35,25.32,25.35,2600 IVR-C,D,20241113,24.22,24.5005,24.22,24.26,3500 IVT,D,20241113,30.77,30.9,30.36,30.37,276300 IVZ,D,20241113,17.91,18.03,17.61,17.65,3475900 IX,D,20241113,108.36,108.62,107.54,107.74,39200 J,D,20241113,147.68,150.54,147.36,149.25,862100 JBGS,D,20241113,15.78,15.89,15.47,15.66,512700 JBI,D,20241113,7.59,7.645,7.34,7.34,2157500 JBK,D,20241113,26.11,26.11,26.11,26.11,100 JBL,D,20241113,133,133.52,131.69,131.73,1061800 JBND,D,20241113,52.8,52.8,52.5,52.6,150100 JBT,D,20241113,116.18,121.62,115.22,120.9,726800 JCE,D,20241113,15.65,15.65,15.452,15.61,29900 JCI,D,20241113,85.44,86.46,85.25,85.71,3449800 JEF,D,20241113,74.75,75.41,74.125,74.58,2171400 JELD,D,20241113,10.82,10.8895,10.205,10.25,1135700 JEQ,D,20241113,5.86,5.8646,5.79,5.8,19300 JFR,D,20241113,9,9.01,8.96,8.98,429800 JGH,D,20241113,13.17,13.17,13.11,13.12,27700 JHG,D,20241113,44.82,44.86,44.335,44.48,673400 JHI,D,20241113,14.15,14.1799,14.09,14.11,28300 JHS,D,20241113,11.4,11.4795,11.39,11.39,6400 JHX,D,20241113,34.68,35.4,34.1,34.61,132500 JILL,D,20241113,26.72,27.115,25.99,26,79400 JKS,D,20241113,21.59,22.15,21.285,21.56,997200 JLL,D,20241113,268.31,269.84,266.39,267.04,233400 JLS,D,20241113,18.08,18.19,18.0531,18.0793,14000 JMIA,D,20241113,4.01,4.07,3.85,3.88,2179000 JMM,D,20241113,6.17,6.17,6.0881,6.11,5900 JNJ,D,20241113,152.5,153.51,151.4245,153.24,7162200 JNPR,D,20241113,38.53,38.73,38,38.25,5897900 JOB.W,D,20241113,1.15,1.15,1.03,1.03,73800 JOBY,D,20241113,6.28,6.295,5.78,5.9,19162100 JOE,D,20241113,51.32,51.36,50.355,50.59,276000 JOF,D,20241113,7.69,7.69,7.62,7.67,11100 JPC,D,20241113,8.09,8.125,8.0701,8.1,1217300 JPI,D,20241113,20.92,21.0623,20.6401,20.83,17200 JPM,D,20241113,240.58,244.09,240.31,241.16,11472500 JPM-C,D,20241113,25.52,25.58,25.4,25.42,150400 JPM-D,D,20241113,25.2,25.26,25.13,25.15,91900 JPM-J,D,20241113,22.45,22.48,22.21,22.27,74400 JPM-K,D,20241113,21.04,21.07,20.83,20.95,118000 JPM-L,D,20241113,21.6,21.6499,21.4125,21.47,211300 JPM-M,D,20241113,19.58,19.65,19.4,19.5,181600 JQC,D,20241113,5.82,5.82,5.75,5.77,677100 JRI,D,20241113,13.25,13.35,13.17,13.24,84800 JRS,D,20241113,9.26,9.29,9.19,9.2,53300 JWN,D,20241113,23.15,23.6,23.01,23.06,1383100 JXN,D,20241113,110.39,112.27,108.04,108.2,642100 JXN-A,D,20241113,27.24,27.2976,27.0601,27.15,42600 K,D,20241113,81.13,81.205,80.995,81.18,1124700 KAI,D,20241113,403.13,403.13,389.45,392.89,99800 KAR,D,20241113,20.42,20.44,19.8,19.98,769200 KB,D,20241113,64.58,64.855,64.1,64.47,101000 KBDC,D,20241113,16.63,16.7,16.41,16.68,35200 KBH,D,20241113,80.7,80.9,78.275,78.41,990600 KBR,D,20241113,71.78,72.11,69.94,69.97,1347300 KD,D,20241113,28.19,28.86,27.91,28.7,2153700 KEN,D,20241113,28.68,28.8913,28.68,28.8913,3400 KEP,D,20241113,8.06,8.06,7.915,7.96,110000 KEX,D,20241113,130,130.52,128.47,128.48,381900 KEY,D,20241113,19.26,19.54,19.04,19.05,7669900 KEY-I,D,20241113,25.09,25.09,24.7538,24.82,27700 KEY-J,D,20241113,23.35,23.37,23.11,23.28,22400 KEY-K,D,20241113,23.73,23.78,23.48,23.72,65800 KEY-L,D,20241113,25.28,25.28,24.98,25.03,53200 KEYS,D,20241113,160,160.63,156.51,157.3,1299700 KF,D,20241113,19.82,20.2888,19.72,19.77,15600 KFRC,D,20241113,61.41,61.41,60.33,60.69,125000 KFS,D,20241113,8.95,9,8.815,8.91,17700 KFY,D,20241113,79.36,79.44,77.965,78.19,202600 KGC,D,20241113,9.59,9.68,9.23,9.29,17544900 KGS,D,20241113,36.57,36.99,35.72,35.85,407900 KIM,D,20241113,24.88,25,24.65,24.82,6025200 KIM-L,D,20241113,22.86,22.8694,22.62,22.62,14700 KIM-M,D,20241113,23.53,23.53,23.12,23.12,9600 KIM-N,D,20241113,62.45,62.45,62.31,62.31,700 KIND,D,20241113,2.53,2.563,2.45,2.49,2042300 KIO,D,20241113,13.66,13.66,13.3,13.3,580900 KKR,D,20241113,152.65,153.89,151.08,152.13,2142300 KKRS,D,20241113,19.9,19.92,19.67,19.69,17700 KLC,D,20241113,27.4,27.55,25.63,25.63,258800 KLG,D,20241113,17.74,17.74,16.99,17.45,1196600 KMB,D,20241113,133.51,133.51,131.96,132.19,1494900 KMI,D,20241113,27.3,27.33,26.76,26.8,11759700 KMPB,D,20241113,23.6,23.7,23.4,23.67,22300 KMPR,D,20241113,69.5,70.235,69,69.73,380200 KMT,D,20241113,29.49,29.84,29.235,29.36,1091300 KMX,D,20241113,77.5,78.91,76.7,77.86,2169900 KN,D,20241113,18.86,18.86,18.375,18.45,407700 KNF,D,20241113,97.59,98,95.16,95.38,396000 KNOP,D,20241113,6.22,6.23,6.125,6.2,42600 KNSL,D,20241113,472.58,478.16,467.98,477.5,103000 KNTK,D,20241113,56.33,56.79,55.7,55.71,540000 KNX,D,20241113,56.9,57.82,56.2,57.1,1689500 KO,D,20241113,63.05,63.26,62.49,63,13177600 KODK,D,20241113,5.45,5.4706,4.4501,4.59,2309000 KOF,D,20241113,80.05,80.28,78.105,78.22,327200 KOP,D,20241113,38.07,38.17,37.36,37.92,187000 KORE,D,20241113,2.02,2.05,1.73,1.73,14900 KOS,D,20241113,3.84,3.98,3.765,3.89,15731100 KR,D,20241113,59.53,60,59.21,59.58,1924700 KRC,D,20241113,40.29,40.915,39.8,39.93,772100 KRE-A,D,20241113,21.27,21.515,20.83,21.05,21400 KREF,D,20241113,11.74,11.77,11.515,11.53,504100 KRG,D,20241113,27.44,27.48,27.15,27.27,1280900 KRO,D,20241113,11.42,11.615,11.31,11.4,192500 KRP,D,20241113,16.36,16.49,16.2569,16.33,363200 KSM,D,20241113,10.09,10.0932,10.0575,10.075,16200 KSS,D,20241113,18.58,18.7299,18.025,18.09,3842500 KT,D,20241113,15.27,15.355,15.16,15.33,1090500 KTB,D,20241113,90.59,91.93,89.89,90.3,354000 KTF,D,20241113,9.95,9.9599,9.82,9.85,127900 KTH,D,20241113,28.41,28.72,28.39,28.39,2200 KTN,D,20241113,27.41,27.44,27.26,27.26,2000 KUKE,D,20241113,0.43,0.4301,0.375,0.41,451600 KVUE,D,20241113,23.45,23.6,23.04,23.14,16481100 KVYO,D,20241113,36.17,37.27,35.06,36.67,2040900 KW,D,20241113,11.22,11.33,10.92,10.92,517400 KWR,D,20241113,171.99,173.81,170.51,171.63,81700 KYN,D,20241113,12.94,12.98,12.72,12.82,415000 L,D,20241113,82.94,83.59,82.49,83.21,795700 LAAC,D,20241113,3.2,3.37,3.2,3.22,1220300 LAC,D,20241113,4.2,4.5,4.175,4.22,13585700 LAD,D,20241113,373.68,376.3,369.67,376.11,463100 LADR,D,20241113,11.68,11.745,11.61,11.66,454500 LAN.W,D,20241113,0.0128,0.0128,0.0128,0.0128,100 LANV,D,20241113,1.7,1.7,1.53,1.53,203500 LAW,D,20241113,5.83,5.95,5.79,5.83,135400 LAZ,D,20241113,56.29,56.64,54.59,54.95,861600 LB,D,20241113,71.67,73.06,68.75,70.61,266500 LBRT,D,20241113,18.08,18.1272,17.49,17.55,2917400 LC,D,20241113,15.75,16.16,15.34,15.55,2137100 LCII,D,20241113,115.43,117.55,114.62,114.91,190300 LDI,D,20241113,2.77,2.8,2.56,2.59,1081600 LDOS,D,20241113,201.36,202.51,193.84,194.4,1394200 LDP,D,20241113,21.34,21.385,21.07,21.11,56700 LEA,D,20241113,97.61,98.83,96.3,98.58,754100 LEG,D,20241113,11.88,12.215,11.8746,12.17,1798400 LEN,D,20241113,169.13,169.56,165.94,166.33,1461800 LEN.B,D,20241113,159.89,160.405,157.26,157.72,38500 LEO,D,20241113,6.31,6.32,6.26,6.26,131000 LEV,D,20241113,0.36,0.375,0.3544,0.3636,442100 LEV.A,D,20241113,0.05,0.0525,0.05,0.05,500 LEV.W,D,20241113,0.0101,0.014,0.0092,0.011,41400 LEVI,D,20241113,16.9,17.235,16.9,16.98,1566500 LFT,D,20241113,2.5,2.5,2.32,2.38,336900 LFT-A,D,20241113,22.25,23.12,22.25,23.12,2200 LGF.A,D,20241113,7.88,7.95,7.62,7.62,907900 LGF.B,D,20241113,7.09,7.09,6.76,6.77,744700 LGI,D,20241113,16.83,16.88,16.6701,16.79,22800 LH,D,20241113,244.17,247.18,244.17,246.22,624300 LHX,D,20241113,262.57,265.61,261.18,261.65,610300 LICY,D,20241113,2.62,2.76,2.505,2.58,1306800 LII,D,20241113,624.56,629.86,616.0801,619.34,303100 LITB,D,20241113,1.95,2.12,1.91,2.0799,10400 LLY,D,20241113,820.32,829.105,811.29,811.81,3059200 LMND,D,20241113,32.91,33.62,31.97,31.99,1622800 LMT,D,20241113,564,565,556.3301,557.73,1118600 LNC,D,20241113,36,36.23,34.99,35.03,1325500 LNC-D,D,20241113,28.56,28.56,28.38,28.45,32000 LND,D,20241113,4.09,4.09,4.0201,4.08,51800 LNG,D,20241113,215.35,215.76,209.79,210,2147900 LNN,D,20241113,125.8,126.145,123.15,124.15,63900 LOAR,D,20241113,86.33,86.9,78.43,80.94,765800 LOB,D,20241113,48.97,49.66,48.14,48.47,284100 LOCL,D,20241113,2.44,2.44,2.31,2.3375,6600 LOMA,D,20241113,10.34,10.65,10.285,10.41,1438600 LOW,D,20241113,272.72,274.3,270.82,272.32,1820000 LPG,D,20241113,26.65,27.58,26.56,27.36,534700 LPL,D,20241113,3.41,3.42,3.33,3.34,325300 LPX,D,20241113,113.1,113.98,110.79,111.45,432500 LRN,D,20241113,102.29,102.58,100.45,100.45,640100 LSPD,D,20241113,18.4,18.88,18.31,18.35,1106300 LTC,D,20241113,39.43,39.7,38.59,38.6,284500 LTH,D,20241113,24.16,24.406,23.82,24.18,1456900 LTM,D,20241113,27.1,28.005,26.98,27.74,277400 LU,D,20241113,2.46,2.49,2.4,2.41,2231900 LUMN,D,20241113,9.43,9.43,8.78,8.89,11978300 LUV,D,20241113,31.88,33.15,31.88,32.38,7172300 LVS,D,20241113,49.17,49.58,48.9276,49.53,5498500 LVW.W,D,20241113,0.064,0.0744,0.0612,0.0612,3000 LVWR,D,20241113,6.3,6.765,6.3,6.42,28500 LW,D,20241113,80.44,80.84,79.47,80.07,1393200 LXFR,D,20241113,15.05,15.21,14.845,14.89,157000 LXP,D,20241113,9.58,9.63,9.49,9.53,1274100 LXP-C,D,20241113,51.58,51.58,51.08,51.08,1400 LXU,D,20241113,8.74,8.96,8.65,8.73,320200 LYB,D,20241113,83.37,83.8,83.0208,83.44,1388500 LYG,D,20241113,2.77,2.78,2.74,2.75,12735300 LYV,D,20241113,129.45,130.55,126.28,127.02,4469100 LZB,D,20241113,43.89,44.29,43.14,43.18,566600 LZM,D,20241113,6.82,7.05,6.581,6.94,148700 LZM.W,D,20241113,0.72,0.72,0.72,0.72,100 M,D,20241113,15.22,15.35,15.025,15.07,3947400 MA,D,20241113,530.01,530.5,516.415,521.88,2681800 MAA,D,20241113,161.11,162.43,160.54,161.34,663100 MAC,D,20241113,19.44,19.69,18.95,19.14,2106800 MAGN,D,20241113,18.92,19.14,18.32,18.4,985600 MAIN,D,20241113,52.36,52.89,52.16,52.23,531400 MAN,D,20241113,63.67,64.1,63.46,63.79,394100 MANU,D,20241113,17.9,17.94,17.332,17.38,771700 MAS,D,20241113,79.81,79.91,78.95,79.25,1389000 MATV,D,20241113,12.95,13.16,12.25,12.3,487600 MATX,D,20241113,165.5,169.12,164.06,167.37,342800 MAV,D,20241113,8.73,8.73,8.6801,8.7,46700 MAX,D,20241113,12.55,12.795,12.42,12.63,380900 MBC,D,20241113,16.83,17.17,16.785,16.82,1018400 MBI,D,20241113,4.84,4.945,4.77,4.91,638000 MC,D,20241113,77.56,77.77,75.08,75.36,833100 MCB,D,20241113,65.87,66.59,64.015,65.19,104200 MCD,D,20241113,298.9,299.13,295.2172,297.35,2327100 MCI,D,20241113,18.85,19.25,18.6001,19.16,19500 MCK,D,20241113,618.71,628.26,616.625,624.6,636000 MCN,D,20241113,7.03,7.06,7.0033,7.01,59800 MCO,D,20241113,476.35,483.015,475.93,479.42,911700 MCR,D,20241113,6.28,6.3,6.24,6.24,85000 MCS,D,20241113,22.21,22.22,21.82,21.98,252000 MCW,D,20241113,8.29,8.34,7.975,7.98,1263000 MCY,D,20241113,74.69,75.615,74.2,74.42,260900 MD,D,20241113,15.52,15.53,15.17,15.22,655500 MDST,D,20241113,27.26,27.36,27.0399,27.11,39100 MDT,D,20241113,87.99,88.26,87.5,87.97,8338900 MDU,D,20241113,18.16,18.4,18.01,18.26,2193600 MDV,D,20241113,16.21,16.275,15.92,15.96,33900 MDV-A,D,20241113,24.72,24.97,24.72,24.81,3200 MEC,D,20241113,17.49,18.05,17.2818,17.57,173300 MED,D,20241113,19.45,19.96,18.99,19.57,169800 MEG,D,20241113,22.15,23.11,21.69,22,657200 MEGI,D,20241113,13.49,13.56,13.19,13.22,205000 MEI,D,20241113,9.81,9.94,9.59,9.65,314400 MER-K,D,20241113,26.07,26.1499,26.07,26.14,37600 MET,D,20241113,82.11,82.86,81.945,82.02,2366500 MET-A,D,20241113,24.52,24.662,24.41,24.55,22200 MET-E,D,20241113,24.53,24.555,24.36,24.45,85300 MET-F,D,20241113,21.7,21.7,21.38,21.51,94000 MFA,D,20241113,11.21,11.3,11.06,11.07,991100 MFA-B,D,20241113,22.37,22.4499,22.3,22.34,11900 MFA-C,D,20241113,24.4,24.57,24.395,24.46,49200 MFAN,D,20241113,25.21,25.2599,25.1,25.118,9300 MFAO,D,20241113,25.33,25.34,25.15,25.2,15300 MFC,D,20241113,32.52,32.74,32.39,32.44,4738000 MFG,D,20241113,4.54,4.545,4.5,4.52,1066800 MFM,D,20241113,5.57,5.59,5.5401,5.58,74300 MG,D,20241113,9.28,9.38,9.05,9.07,107500 MGA,D,20241113,44.16,44.47,43.88,44.19,5969300 MGF,D,20241113,3.14,3.15,3.05,3.07,391900 MGM,D,20241113,36.7,38.2,36.65,37.98,5438500 MGR,D,20241113,24.09,24.09,23.82,23.82,54000 MGRB,D,20241113,19.34,19.4063,19.04,19.16,24200 MGRD,D,20241113,17.42,17.4499,17.17,17.17,11300 MGRE,D,20241113,25.64,25.64,25.5,25.52,22200 MGY,D,20241113,27.3,27.415,26.8503,27.08,1408500 MHD,D,20241113,12.21,12.25,12.18,12.24,109000 MHF,D,20241113,7.12,7.1537,7.095,7.105,23700 MHI,D,20241113,9.5,9.5,9.42,9.42,58300 MHK,D,20241113,144.44,144.44,140.53,141.48,502900 MHLA,D,20241113,17.3,17.3,17.11,17.11,1500 MHN,D,20241113,10.77,10.77,10.7,10.72,29400 MHNC,D,20241113,18.21,18.3,18.2,18.3,3000 MHO,D,20241113,159.5,159.905,153,153.61,247000 MIN,D,20241113,2.72,2.7274,2.68,2.68,286500 MIO,D,20241113,12.21,12.23,12.21,12.22,21200 MIR,D,20241113,14.57,15.23,14.38,15.04,3214700 MIT-A,D,20241113,22.34,22.51,22.34,22.4357,6100 MIT-B,D,20241113,22.3199,22.36,22.215,22.2811,10500 MIT-C,D,20241113,25.19,25.22,25.138,25.21,33600 MITN,D,20241113,25.25,25.25,25.03,25.05,4500 MITP,D,20241113,25.17,25.17,24.95,25.01,57000 MITT,D,20241113,6.87,6.926,6.815,6.85,169400 MIY,D,20241113,11.71,11.73,11.675,11.68,49300 MKC,D,20241113,76.5,76.6776,75.56,75.84,1551700 MKC.V,D,20241113,75.73,75.8161,75.45,75.8161,1300 MKFG,D,20241113,4.41,4.41,4.37,4.37,52200 MKL,D,20241113,1660,1665.92,1650.03,1655.36,74400 ML,D,20241113,87.75,90.55,84.08,84.37,302900 ML.W,D,20241113,0.1075,0.124,0.1075,0.118,88100 MLI,D,20241113,94.13,94.5,90.97,91,630800 MLM,D,20241113,607,610.25,603.33,605.26,507100 MLNK,D,20241113,24.31,24.31,23.16,23.3,823100 MLP,D,20241113,24.5,24.5,23.11,23.11,10800 MLR,D,20241113,75,76.957,65.82,68.64,274000 MMC,D,20241113,225,226.44,224.24,225.73,1256700 MMD,D,20241113,16.69,16.74,16.65,16.69,223700 MMI,D,20241113,41.38,41.635,40.9272,41.17,99700 MMKT,D,20241113,100.35,100.3603,100.33,100.35,5000 MMM,D,20241113,132.01,133.07,130.82,131.45,2675500 MMS,D,20241113,90.65,91.13,87.82,87.95,733000 MMT,D,20241113,4.71,4.71,4.65,4.66,153100 MMU,D,20241113,10.43,10.442,10.3778,10.39,119300 MNR,D,20241113,16.5,16.65,16.15,16.25,335600 MNSO,D,20241113,17.98,18.25,17.88,17.96,1862800 MO,D,20241113,54.72,55.4,54.4,55.25,7233700 MOD,D,20241113,127.74,129.09,125.8544,127.29,615200 MODG,D,20241113,9.72,9.99,8.54,8.57,6795400 MOG.A,D,20241113,225.25,227.919,220.21,221.21,155800 MOG.B,D,20241113,222,222,222,222,300 MOGU,D,20241113,2.03,2.43,1.99,2.155,10900 MOH,D,20241113,319.3,320.703,307.59,309.3,954200 MOS,D,20241113,25.86,26.775,25.79,26.12,5096000 MOV,D,20241113,19.58,19.76,19.34,19.34,140000 MP,D,20241113,20,20.1,18.75,19.12,3518600 MPA,D,20241113,12.17,12.24,12.1,12.155,41500 MPC,D,20241113,154.4,159.2,154.1,159.11,2448100 MPLN,D,20241113,8.6,8.88,8.07,8.23,27600 MPLX,D,20241113,46.13,46.165,45.53,45.63,8892900 MPV,D,20241113,16.4,16.42,16.2,16.3,22600 MPW,D,20241113,4.35,4.465,4.32,4.4,10952700 MPX,D,20241113,10.04,10.04,9.84,9.86,19300 MQT,D,20241113,10.5,10.5194,10.36,10.43,90100 MQY,D,20241113,12.52,12.54,12.42,12.45,179300 MRC,D,20241113,13.63,13.68,13.45,13.57,622600 MRK,D,20241113,98.51,99.45,97.9,98.5,8869600 MRO,D,20241113,28.38,28.75,27.96,28.62,4610800 MS,D,20241113,133.46,134.65,132.465,132.76,6134800 MS-A,D,20241113,23.53,23.53,23.31,23.34,55100 MS-E,D,20241113,25.32,25.3499,25.29,25.3,66100 MS-F,D,20241113,25.3,25.36,25.29,25.34,56600 MS-I,D,20241113,25.45,25.5366,25.33,25.41,49400 MS-K,D,20241113,25.25,25.3196,25.14,25.17,53300 MS-L,D,20241113,23.07,23.07,22.8021,22.84,35200 MS-O,D,20241113,19.33,19.4499,19.08,19.23,127100 MS-P,D,20241113,26.44,26.49,26.25,26.35,51000 MS-Q,D,20241113,26.79,26.8187,26.52,26.53,52000 MSA,D,20241113,175.88,179.91,175.88,176.91,215200 MSB,D,20241113,25.55,26.29,25.42,26.17,16000 MSC,D,20241113,6.25,6.25,6.0876,6.2,1000 MSCI,D,20241113,605.07,621.46,604.415,610.53,583500 MSD,D,20241113,7.71,7.71,7.6,7.62,48700 MSDL,D,20241113,20.1,20.434,20.03,20.29,777700 MSGE,D,20241113,37.55,37.7053,36.75,36.75,587500 MSGS,D,20241113,223.97,226.315,222.31,222.31,81900 MSI,D,20241113,497,499.81,493.43,496.7,543400 MSM,D,20241113,88.16,89.21,87.36,87.48,706600 MT,D,20241113,24.08,24.155,23.76,23.77,1465700 MTAL,D,20241113,12.78,12.82,12.43,12.47,182800 MTB,D,20241113,214.04,216.5957,211.81,211.93,708100 MTB-H,D,20241113,25.25,25.5,25.08,25.2,15100 MTB-J,D,20241113,27.7,27.76,27.465,27.57,102800 MTD,D,20241113,1254.84,1266.48,1253.15,1258.66,116600 MTDR,D,20241113,57.45,58.6,56.38,57.99,1565500 MTG,D,20241113,25.02,25.09,24.675,24.69,1334800 MTH,D,20241113,184.63,185,176.94,177.92,589900 MTN,D,20241113,182.18,182.905,178.35,179.85,384900 MTR,D,20241113,5.91,5.96,5.8947,5.92,3200 MTRN,D,20241113,119.31,123.21,118.1001,119.88,162400 MTUS,D,20241113,15.83,16.04,15.36,15.36,380000 MTW,D,20241113,10.82,11.12,10.57,10.57,319500 MTX,D,20241113,81.47,82.7,81.12,81.69,109000 MTZ,D,20241113,140,141.91,138.4089,139.32,934700 MUA,D,20241113,12.35,12.52,12.26,12.41,61600 MUC,D,20241113,11.14,11.17,11.08,11.12,402600 MUE,D,20241113,10.52,10.55,10.47,10.52,93500 MUFG,D,20241113,11.59,11.61,11.46,11.5,1569200 MUI,D,20241113,12.42,12.4795,12.38,12.43,2050500 MUJ,D,20241113,11.75,11.79,11.69,11.7,112100 MUR,D,20241113,32.48,32.6392,31.645,32.45,1347300 MUSA,D,20241113,529.4,530.48,524.36,527.58,102900 MUX,D,20241113,8.32,8.5,8,8.08,1000700 MVF,D,20241113,7.36,7.38,7.33,7.34,67800 MVO,D,20241113,8.93,8.965,8.8303,8.88,27200 MVT,D,20241113,11.08,11.115,11.01,11.03,41600 MWA,D,20241113,25.31,25.32,24.99,25.01,1039300 MX,D,20241113,3.87,4,3.825,3.91,171100 MXE,D,20241113,8.6,8.62,8.57,8.62,52000 MXF,D,20241113,13.64,13.68,13.53,13.65,48800 MYD,D,20241113,11.33,11.35,11.28,11.32,171700 MYE,D,20241113,12.22,12.22,11.81,12,305400 MYI,D,20241113,11.46,11.465,11.365,11.39,230900 MYN,D,20241113,10.38,10.432,10.25,10.28,194500 MYTE,D,20241113,6.15,6.345,6.08,6.26,120100 NABL,D,20241113,11.07,11.26,10.98,11.02,553000 NAC,D,20241113,11.44,11.4799,11.42,11.425,500600 NAD,D,20241113,12.05,12.1,12,12.04,683700 NAN,D,20241113,11.66,11.71,11.595,11.6,108700 NAPA,D,20241113,11,11.02,10.99,11.01,391500 NAT,D,20241113,3.03,3.115,3.01,3.08,1811300 NATL,D,20241113,30.29,32.87,29.35,30.42,768800 NAZ,D,20241113,12.16,12.21,12.12,12.21,24100 NBB,D,20241113,16.07,16.1754,15.91,15.91,71100 NBHC,D,20241113,49.75,50.17,48.5,48.57,216300 NBR,D,20241113,79.64,80.235,75.33,76.32,363500 NBXG,D,20241113,13.18,13.32,13.18,13.18,154700 NC,D,20241113,30.8,30.8,29.931,30.02,8400 NCA,D,20241113,8.77,8.79,8.65,8.73,132700 NCDL,D,20241113,17.07,17.16,16.96,17.08,270800 NCLH,D,20241113,27.87,28.11,27.25,27.3,10488100 NCV,D,20241113,3.52,3.535,3.485,3.51,987700 NCV-A,D,20241113,22.05,22.08,22.05,22.08,600 NCZ,D,20241113,3.18,3.185,3.14,3.15,445400 NCZ-A,D,20241113,21.17,21.29,21.04,21.17,20700 NDMO,D,20241113,10.69,10.71,10.64,10.7,133400 NDP,D,20241113,42.71,42.9,42.71,42.9,1100 NE,D,20241113,35.25,35.4,34.39,34.61,1965400 NEA,D,20241113,11.55,11.57,11.51,11.53,848500 NEE,D,20241113,74.63,75.035,73.92,74.24,12451700 NEE-N,D,20241113,24.86,24.9199,24.71,24.73,54100 NEE-R,D,20241113,42.82,43.0225,42.59,42.82,54200 NEE-S,D,20241113,51,51.27,50.5,50.81,98100 NEE-T,D,20241113,47.05,47.19,46.6,46.71,416700 NEM,D,20241113,41.75,41.91,41.08,41.23,16105400 NEP,D,20241113,16.21,16.7226,16.07,16.66,1929700 NET,D,20241113,91.42,99.17,91.25,94.16,5786300 NETZ,D,20241113,76.37,76.7132,76.3,76.4,46500 NEU,D,20241113,553.15,557.6,549.07,549.2,30000 NEUE,D,20241113,5.03,5.24,4.66,4.66,18900 NEXA,D,20241113,7.71,7.78,7.53,7.62,15600 NFG,D,20241113,61.62,61.725,60.75,60.93,529300 NFJ,D,20241113,12.99,13.0768,12.96,13,132600 NGG,D,20241113,62.49,62.58,61.9268,62.12,1237200 NGL,D,20241113,4.01,4.37,3.84,4.33,816800 NGL-B,D,20241113,23.3,23.7654,23.3,23.38,80800 NGL-C,D,20241113,23.35,23.72,23.35,23.35,24100 NGS,D,20241113,24.5,24.6,23.778,24.11,53200 NGVC,D,20241113,34.5,34.65,33.43,33.52,76800 NGVT,D,20241113,46.13,46.875,45.5,45.6,204100 NHI,D,20241113,81,81,77.93,78.2,285800 NI,D,20241113,36.2,36.405,35.895,36.25,3670200 NIC,D,20241113,114.94,116.17,111.85,111.98,55700 NIE,D,20241113,24.04,24.19,23.95,23.96,60600 NIM,D,20241113,9.05,9.1531,9,9.05,66700 NINE,D,20241113,1.15,1.28,1.15,1.24,1127300 NIO,D,20241113,4.66,4.69,4.56,4.61,45111200 NJR,D,20241113,48.06,48.37,47.69,47.73,363900 NKE,D,20241113,76.91,77.29,76.47,76.52,6835300 NKX,D,20241113,13.07,13.08,13.034,13.05,88100 NL,D,20241113,7.7,7.94,7.585,7.8,71900 NLOP,D,20241113,32,32.13,31.11,31.42,73000 NLY,D,20241113,19.6,19.7299,19.53,19.62,4191900 NLY-F,D,20241113,25.97,26,25.81,25.95,39000 NLY-G,D,20241113,25.49,25.58,25.49,25.58,4700 NLY-I,D,20241113,25.86,25.96,25.82,25.92,32200 NMAI,D,20241113,12.56,12.56,12.42,12.46,92700 NMCO,D,20241113,11.22,11.22,11.13,11.16,128300 NMG,D,20241113,1.35,1.36,1.25,1.33,59500 NMI,D,20241113,9.66,9.6681,9.62,9.63,34900 NMM,D,20241113,48.72,50.36,48.59,49.93,407400 NMR,D,20241113,5.8,5.86,5.7443,5.75,537900 NMS,D,20241113,13.35,13.53,13.32,13.42,22900 NMT,D,20241113,11.64,11.7699,11.64,11.7428,42500 NMZ,D,20241113,11.36,11.36,11.2701,11.33,269000 NNI,D,20241113,108.89,111.5,108.89,110.37,61300 NNN,D,20241113,42.87,42.97,42.22,42.36,1239500 NNY,D,20241113,8.41,8.42,8.31,8.312,83100 NOA,D,20241113,19.97,20.2,19.75,19.92,42500 NOAH,D,20241113,11.97,12.02,11.58,11.63,52200 NOC,D,20241113,528.75,529.9,518.84,520.42,773400 NOG,D,20241113,41.03,41.1099,40.25,40.58,888500 NOK,D,20241113,4.47,4.47,4.42,4.46,17013400 NOM,D,20241113,10.47,10.62,10.46,10.62,10200 NOMD,D,20241113,16.59,16.6,16.14,16.25,1342300 NOT.W,D,20241113,0.0303,0.04,0.03,0.0318,5000 NOTE,D,20241113,0.92,0.935,0.7672,0.7687,1210100 NOV,D,20241113,16.61,16.63,16.1401,16.24,3042200 NOVA,D,20241113,3.38,3.65,3.27,3.41,7713600 NOW,D,20241113,1048.29,1061.655,1043.5,1045.55,1313700 NPCT,D,20241113,11.35,11.38,11.13,11.22,167400 NPFD,D,20241113,19.08,19.3,18.73,18.8,103200 NPK,D,20241113,76.5,79.865,76.5,77.07,57600 NPO,D,20241113,164,166.09,162.355,162.67,58000 NPV,D,20241113,13.09,13.6,12.99,13.3,185500 NPW.W,D,20241113,3.17,4.18,3.17,4.04,350900 NPWR,D,20241113,11.55,13.32,11.53,12.84,1966800 NQP,D,20241113,11.83,11.8331,11.74,11.8,114300 NR,D,20241113,7.48,7.49,7.255,7.28,520800 NRDY,D,20241113,0.89,0.9,0.7918,0.8193,1857500 NRE-A,D,20241113,23.91,24.03,23.46,23.778,7100 NREF,D,20241113,16.78,16.99,16.47,16.53,38900 NRG,D,20241113,92.98,94.78,92.06,92.48,2726400 NRGV,D,20241113,1.94,1.96,1.39,1.43,2677900 NRK,D,20241113,10.94,10.95,10.89,10.95,151300 NRP,D,20241113,105.98,106.9,102.1,104.94,33300 NRT,D,20241113,4.33,4.4,4.18,4.21,43900 NRUC,D,20241113,24.24,24.255,23.94,23.98,13000 NSA,D,20241113,43.06,43.25,42.63,42.95,349500 NSA-A,D,20241113,23.54,23.54,23.4,23.47,16600 NSA-B,D,20241113,22.25,22.39,22.25,22.39,300 NSC,D,20241113,267.83,269.99,266.02,269.26,771500 NSP,D,20241113,77.3,78.46,76.69,77.56,304800 NTB,D,20241113,38.34,38.76,37.98,38.01,173800 NTEST.I,D,20241113,25.04,25.04,25.03,25.03,2120 NTG,D,20241113,54.5,55.07,54.5,54.5,5100 NTR,D,20241113,46.88,47.52,46.615,46.81,1800000 NTST,D,20241113,15.89,16.09,15.64,15.68,619700 NU,D,20241113,15.95,15.96,15.63,15.64,42381800 NUE,D,20241113,153.51,154.6899,151.43,152.2,2465500 NUS,D,20241113,7.23,7.55,7.148,7.48,888700 NUV,D,20241113,8.9,8.9,8.85,8.86,365400 NUV.W,D,20241113,0.1448,0.1462,0.125,0.1356,500 NUVB,D,20241113,2.94,3.065,2.925,2.95,2523200 NUW,D,20241113,14.04,14.04,13.881,13.91,21000 NVG,D,20241113,12.88,12.99,12.82,12.94,719300 NVGS,D,20241113,15.65,15.97,15.49,15.87,158400 NVO,D,20241113,106.88,107.79,106.55,106.91,3157000 NVR,D,20241113,9205,9246.35,9102.22,9105.67,13500 NVRI,D,20241113,7.13,7.33,6.925,7.11,1052000 NVRO,D,20241113,5.06,5.17,4.44,4.45,1383400 NVS,D,20241113,104.03,104.16,103.38,103.86,1826000 NVST,D,20241113,20.51,20.62,20.285,20.34,1457700 NVT,D,20241113,76.03,77.04,76.03,76.59,1328600 NWG,D,20241113,10.05,10.055,9.94,9.96,1893300 NWN,D,20241113,41.63,42.16,41.24,41.29,237600 NX,D,20241113,30.96,31,30.48,30.71,222500 NXC,D,20241113,13.48,13.55,13.4285,13.49,12400 NXD-A,D,20241113,15.83,15.99,15.83,15.99,3500 NXDT,D,20241113,5.91,5.91,5.73,5.79,146000 NXE,D,20241113,7.65,7.815,7.26,7.33,7635700 NXG,D,20241113,47,47.5745,47,47.11,25700 NXJ,D,20241113,12.46,12.46,12.37,12.37,67400 NXN,D,20241113,12.03,12.03,11.94,11.965,6500 NXP,D,20241113,14.71,14.71,14.57,14.62,50800 NXRT,D,20241113,46.34,46.72,45.91,46.01,83500 NYC,D,20241113,8.6,8.9613,8.54,8.65,2000 NYT,D,20241113,55.17,55.255,54.35,54.52,1174600 NZF,D,20241113,12.69,12.7083,12.6,12.64,646700 O,D,20241113,57.44,57.5863,56.62,56.9,3791900 OAK-A,D,20241113,23.6,23.83,23.52,23.53,11300 OAK-B,D,20241113,22.98,22.98,22.67,22.67,17700 OBDC,D,20241113,14.75,14.92,14.73,14.81,1173800 OBDE,D,20241113,14.49,14.625,14.49,14.54,140900 OBK,D,20241113,35.83,36.15,35.03,35.14,102300 OC,D,20241113,192.67,197.58,192.67,195.77,1045700 OCFT,D,20241113,2.54,2.615,2.5,2.5,37800 ODC,D,20241113,68.44,70.22,68.25,68.7,17400 ODV,D,20241113,1.6,1.6,1.515,1.54,258500 OEC,D,20241113,17.58,17.79,17.02,17.2,896500 OFG,D,20241113,45.4,45.64,44.46,44.58,426800 OGE,D,20241113,43.53,43.81,42.78,42.95,1208000 OGN,D,20241113,15.58,15.845,15.47,15.61,2285000 OGS,D,20241113,75.73,76.16,74.9,75.09,287700 OHI,D,20241113,41,41.03,39.38,40.06,2721500 OI,D,20241113,12.97,13.035,12.665,12.77,973100 OIA,D,20241113,6.64,6.6499,6.55,6.6,82100 OII,D,20241113,28.43,28.51,27.785,27.83,471600 OIS,D,20241113,5.42,5.445,5.2071,5.24,670700 OKE,D,20241113,108.45,108.83,107.4625,108.17,4370500 OKLO,D,20241113,25.48,25.65,22.44,23.08,22046200 OLN,D,20241113,43.13,43.35,42.49,42.89,1293300 OLO,D,20241113,6.91,7.13,6.54,6.67,2198100 OLP,D,20241113,28.52,29.79,28.34,28.45,69500 OMC,D,20241113,103.59,104.14,102.94,103.34,1344500 OMF,D,20241113,54.57,54.935,53.9504,54.64,1226400 OMI,D,20241113,12.88,13.0147,12.24,12.28,665500 ONIT,D,20241113,30.7,30.9,30.22,30.44,44500 ONL,D,20241113,3.93,4.01,3.84,3.84,274900 ONON,D,20241113,54,56.44,52.7,52.71,6104100 ONTF,D,20241113,6.53,6.745,6.5,6.65,123300 ONTO,D,20241113,174.21,174.21,164.54,164.74,843600 OOMA,D,20241113,13.55,13.7693,13.3901,13.64,87200 OPAD,D,20241113,4.49,4.885,4.2,4.24,82400 OPF.W,D,20241113,0.6,0.6,0.477,0.52,48700 OPFI,D,20241113,7.07,7.08,6.72,6.75,377300 OPP,D,20241113,8.55,8.61,8.5,8.5,136900 OPP-A,D,20241113,18.77,18.77,18.59,18.7078,3800 OPP-B,D,20241113,20.03,20.03,20.03,20.03,100 OPY,D,20241113,60.415,60.415,59.31,59.39,26400 OR,D,20241113,18.67,18.68,18.32,18.42,796000 ORA,D,20241113,80.64,80.64,79.14,79.22,431800 ORC,D,20241113,7.76,7.88,7.75,7.79,1417100 ORCL,D,20241113,189,191.77,188.7895,189.63,5695400 ORI,D,20241113,37.31,37.785,37.3,37.48,1105100 ORN,D,20241113,8.33,8.33,7.77,7.89,261800 OSCR,D,20241113,13.57,14.22,13.43,13.48,4696000 OSK,D,20241113,111.53,112.42,110.27,110.42,490400 OTIS,D,20241113,99.55,100.82,99.34,100.39,2324200 OUS.W,D,20241113,0.0598,0.0623,0.0498,0.0585,114100 OUST,D,20241113,9.5,9.76,8.87,9.11,1341100 OUT,D,20241113,18.49,19.12,18.4,18.7,2919800 OVV,D,20241113,42.1,42.47,40.875,42.21,2973600 OWL,D,20241113,22.73,22.83,22.415,22.46,4282400 OWLT,D,20241113,5.5,5.5,5.32,5.35,44400 OXM,D,20241113,79.14,80.68,77.76,78.27,324200 OXY,D,20241113,50.76,51.48,48.42,51.12,24172200 OXY.W,D,20241113,29.02,29.58,26.66,29.33,280100 PAAS,D,20241113,22.22,22.5,21.4,21.52,3076600 PAC,D,20241113,176.6,177.5,175.48,176.59,46100 PACK,D,20241113,6.95,7.14,6.8,6.89,278900 PACS,D,20241113,20.63,21.1,20.24,20.49,1164500 PAG,D,20241113,162.4,163.78,161.1,161.17,132500 PAGS,D,20241113,8.49,8.54,8.06,8.09,7417200 PAI,D,20241113,12.92,12.92,12.68,12.7384,4200 PAM,D,20241113,72.01,74.68,71.985,73.97,499800 PAR,D,20241113,76,76.1,73.51,74.29,647300 PARR,D,20241113,16.78,17.69,16.46,17.31,1033700 PATH,D,20241113,13.36,14.05,13.3,13.53,8523600 PAXS,D,20241113,16.05,16.176,15.91,15.96,151400 PAY,D,20241113,32.11,37,28.52,33.8,3040500 PAYC,D,20241113,228.39,231.1,226.99,227.8,427800 PB,D,20241113,83.27,85.13,82.865,82.95,900700 PBA,D,20241113,41.48,41.64,41.14,41.51,592900 PBF,D,20241113,30.11,30.505,29.3962,30.34,1595900 PBH,D,20241113,82,83.13,81.84,82.32,456000 PBI,D,20241113,7.8,7.9,7.44,7.49,1519000 PBI-B,D,20241113,22,22,21.5406,21.94,25400 PBR,D,20241113,13.73,13.86,13.575,13.81,16085100 PBR.A,D,20241113,12.71,12.79,12.605,12.75,4851800 PBT,D,20241113,12.44,12.55,12.16,12.49,196000 PCF,D,20241113,6.8,6.85,6.78,6.835,73300 PCG,D,20241113,21.26,21.51,21.13,21.28,15355100 PCK,D,20241113,5.97,5.97,5.91,5.918,60400 PCM,D,20241113,8,8.09,8,8.08,25200 PCN,D,20241113,13.91,13.91,13.8201,13.87,176900 PCOR,D,20241113,70.65,74.11,70.44,73.42,4324600 PCQ,D,20241113,9.73,9.765,9.595,9.67,44300 PD,D,20241113,19.71,20.555,19.71,20.04,807100 PDCC,D,20241113,20.46,20.5242,20.46,20.5242,400 PDI,D,20241113,19.5,19.51,19.26,19.33,1843100 PDM,D,20241113,9.91,10.03,9.69,9.73,1127100 PDO,D,20241113,13.52,13.54,13.27,13.36,682400 PDS,D,20241113,63.5,63.74,61.92,62.23,102600 PDT,D,20241113,12.84,12.8635,12.69,12.7,75700 PDX,D,20241113,24.51,24.6111,24.37,24.42,58700 PEB,D,20241113,12.78,12.9,12.59,12.67,1093500 PEB-E,D,20241113,22.09,22.32,22.09,22.31,12000 PEB-F,D,20241113,22.68,22.68,22.555,22.61,8000 PEB-G,D,20241113,22.03,22.19,21.62,21.65,16000 PEB-H,D,20241113,19.77,19.82,19.61,19.61,5900 PEG,D,20241113,87.33,87.99,86.66,87.01,2372100 PEN,D,20241113,237.77,238.29,235.13,236.05,180900 PEO,D,20241113,24.35,24.48,24.17,24.4,41100 PERF,D,20241113,1.92,1.92,1.82,1.87,144000 PFD,D,20241113,11.46,11.75,11.32,11.395,33200 PFE,D,20241113,26.23,26.75,25.975,26.72,47983000 PFGC,D,20241113,86.08,86.315,85.05,85.3,997700 PFH,D,20241113,20.13,20.19,19.75,19.92,47200 PFL,D,20241113,8.41,8.4432,8.26,8.27,191900 PFLT,D,20241113,11.18,11.25,11.17,11.18,876000 PFN,D,20241113,7.52,7.53,7.41,7.42,300400 PFO,D,20241113,9.24,9.28,9.19,9.19,14900 PFS,D,20241113,21.61,21.89,21.3,21.32,525400 PFSI,D,20241113,105.15,105.4,101.51,102.73,343900 PG,D,20241113,166.06,166.795,165.68,166.58,5412500 PGP,D,20241113,8.01,8.06,7.96,7.985,31900 PGR,D,20241113,263.65,263.655,260.84,261.37,1427800 PGRE,D,20241113,5.22,5.29,5.13,5.14,634800 PGRU,D,20241113,6.63,6.65,6.63,6.63,120700 PGZ,D,20241113,10.62,10.7196,10.48,10.48,34000 PH,D,20241113,700.7,711.3448,699.5701,706.46,537500 PHD,D,20241113,9.8,9.82,9.788,9.8,40900 PHG,D,20241113,26.15,26.15,25.84,25.96,554600 PHI,D,20241113,22.1,22.34,21.8,22.04,133700 PHIN,D,20241113,53.15,53.495,51.9,52.29,354100 PHK,D,20241113,5.04,5.0404,4.99,4.99,554900 PHM,D,20241113,131,131.4,127.22,127.48,1861700 PHR,D,20241113,21.51,22.5,21.36,22.36,360400 PHT,D,20241113,7.88,7.8989,7.8,7.81,90700 PHX,D,20241113,3.31,3.42,3.31,3.4,19100 PII,D,20241113,66.55,68.3,66.55,67.51,818200 PIM,D,20241113,3.26,3.2641,3.24,3.24,44600 PINE,D,20241113,18.04,18.09,17.7,17.73,73800 PINS,D,20241113,30.68,30.91,29.64,29.98,12620900 PIPR,D,20241113,340.85,344.64,334,334.26,89300 PJT,D,20241113,160.76,161.42,157.725,158.87,216300 PK,D,20241113,15.15,15.26,14.99,15.11,3713000 PKE,D,20241113,15.01,15.15,14.81,14.83,56000 PKG,D,20241113,238.83,239.99,237.13,238.34,525000 PKST,D,20241113,13.55,13.715,13.23,13.23,163200 PKX,D,20241113,52.35,52.36,51.56,51.58,246000 PL,D,20241113,2.7,3.19,2.69,3,7939200 PL.W,D,20241113,0.2,0.3075,0.2,0.285,167700 PLD,D,20241113,113.92,117.14,113.86,116.57,4772300 PLNT,D,20241113,95.15,97.07,95.05,96.83,1140000 PLOW,D,20241113,25.6,25.81,25.33,25.36,141200 PLTR,D,20241113,61.52,63.39,59.85,60.7,85937300 PLYM,D,20241113,19.7,19.775,19.445,19.55,419500 PM,D,20241113,124.85,126.42,124.21,125.24,4936200 PMF,D,20241113,10.04,10.08,9.88,9.89,142300 PML,D,20241113,9.09,9.09,8.71,8.76,463000 PMM,D,20241113,6.27,6.285,6.2,6.23,97700 PMO,D,20241113,10.39,10.4495,10.34,10.35,107000 PMT,D,20241113,13.2,13.315,13.11,13.11,902900 PMT-A,D,20241113,25.16,25.16,24.79,25.05,15600 PMT-B,D,20241113,24.66,24.797,24.66,24.66,5400 PMT-C,D,20241113,20.78,20.89,20.65,20.8599,16000 PMTU,D,20241113,25.67,25.675,25.51,25.51,1300 PMX,D,20241113,7.92,7.96,7.81,7.84,126500 PNC,D,20241113,212.11,214.19,208.69,209.3,1653200 PNF,D,20241113,8.07,8.07,7.95,7.97,26200 PNI,D,20241113,7.43,7.45,7.39,7.4,43100 PNNT,D,20241113,6.99,7.02,6.94,7,449700 PNR,D,20241113,104.97,107.78,104.635,106.32,1361100 PNS.W,D,20241113,0.0475,0.0475,0.0202,0.0251,97400 PNST,D,20241113,0.91,0.912,0.85,0.8999,14800 PNW,D,20241113,91.25,91.595,90.53,91.22,1335600 POR,D,20241113,47.46,47.46,45.85,46.33,1021100 POST,D,20241113,108.96,109.63,108.475,109.47,410600 PPG,D,20241113,122.19,123.56,121.57,123.42,1430200 PPL,D,20241113,33.37,33.5975,33.2,33.49,3685300 PPT,D,20241113,3.55,3.555,3.53,3.53,131600 PR,D,20241113,15.35,15.35,14.91,15.13,6465400 PRA,D,20241113,17.21,17.42,17.07,17.17,254900 PRG,D,20241113,48.81,49.9,48.675,48.84,514300 PRGO,D,20241113,26.39,26.865,26.33,26.81,2146400 PRH,D,20241113,25.92,26.0287,25.8,25.81,19700 PRI,D,20241113,302.42,302.7799,299.74,300.18,118000 PRI-D,D,20241113,24.4298,24.4298,24.23,24.302,2100 PRI-H,D,20241113,24.29,24.29,24.29,24.29,100 PRI-I,D,20241113,23.64,23.64,23.42,23.42,5400 PRI-J,D,20241113,23.25,23.29,23.25,23.29,1400 PRI-K,D,20241113,22.72,22.9513,22.5,22.65,3900 PRI-L,D,20241113,24.15,24.15,23.68,23.69,1800 PRIM,D,20241113,80.7,81.755,78.95,79.2,1178600 PRKS,D,20241113,56.92,58.685,56.86,58.65,871700 PRLB,D,20241113,39.53,39.755,38.945,39.26,228100 PRM,D,20241113,12.51,12.56,11.881,12.1,1388400 PRMB,D,20241113,26.55,28.64,26.47,28.29,2672500 PRO,D,20241113,23.21,23.69,22.84,23.33,694300 PRS,D,20241113,24.65,24.66,24.43,24.57,36000 PRT,D,20241113,3.98,3.98,3.8376,3.89,21400 PRU,D,20241113,125.47,126.34,124.83,125.26,1039600 PSA,D,20241113,335.13,336.84,332.06,334.94,760200 PSA-F,D,20241113,24.03,24.1,23.83,23.89,39300 PSA-G,D,20241113,24.08,24.08,23.83,23.83,19400 PSA-H,D,20241113,25.03,25.035,24.93,24.99,17900 PSA-I,D,20241113,22.7,22.78,22.4,22.48,18000 PSA-J,D,20241113,21.85,21.85,21.61,21.61,13100 PSA-K,D,20241113,21.74,21.74,21.52,21.64,12000 PSA-L,D,20241113,21.34,21.34,20.91,20.95,37700 PSA-M,D,20241113,19.45,19.45,19.0961,19.17,21000 PSA-N,D,20241113,17.99,18.07,17.8131,17.91,13800 PSA-O,D,20241113,17.96,17.99,17.8,17.98,17700 PSA-P,D,20241113,18.39,18.449,18.17,18.19,63900 PSA-Q,D,20241113,18.23,18.23,17.9691,18.12,8600 PSA-R,D,20241113,18.55,18.6218,18.43,18.53,54800 PSA-S,D,20241113,19.27,19.27,18.98,18.98,9300 PSBD,D,20241113,16,16,15.84,15.96,15600 PSE-A,D,20241113,18.35,19,18.35,18.85,14100 PSF,D,20241113,20.56,20.5847,20.24,20.29,52600 PSF.W,D,20241113,0.036,0.0426,0.026,0.029,180200 PSFE,D,20241113,20.8,20.82,18.5,19.02,1865900 PSN,D,20241113,113.38,114.19,111.98,112.01,412900 PSO,D,20241113,15.21,15.22,15.03,15.09,302600 PSQ.W,D,20241113,0.23,0.23,0.22,0.2212,1700 PSQH,D,20241113,2.83,2.8722,2.54,2.55,417000 PSTG,D,20241113,51.03,52.9545,45.15,49.87,9654700 PSTL,D,20241113,14.23,14.4,14.22,14.37,95100 PSX,D,20241113,128.23,130.86,126.8,129.91,1962100 PTA,D,20241113,20.06,20.2175,19.93,19.93,112200 PTY,D,20241113,14.57,14.57,14.46,14.53,528600 PUK,D,20241113,15.22,15.53,15.105,15.52,1587000 PUMP,D,20241113,8.11,8.11,7.845,7.86,1433500 PVH,D,20241113,102.76,103.935,102.14,102.58,525200 PVL,D,20241113,1.57,1.5798,1.56,1.57,41900 PWR,D,20241113,329.03,333.81,325.11,326.88,941700 PX,D,20241113,12.25,12.285,11.78,11.8,623100 PYN,D,20241113,6.09,6.09,5.97,6,15300 PYT,D,20241113,23.085,23.25,22.986,23.2499,1100 PZC,D,20241113,7.16,7.17,7.09,7.1,83900 QBT.W,D,20241113,0.1636,0.219,0.161,0.2,396000 QBTS,D,20241113,1.57,1.95,1.555,1.78,21722300 QD,D,20241113,2.38,2.42,2.33,2.33,351900 QGEN,D,20241113,42.78,42.85,42.41,42.63,803200 QS,D,20241113,4.88,5.17,4.84,4.88,16368800 QSR,D,20241113,67.31,68.49,67.025,67.91,1324800 QTWO,D,20241113,102.91,104.5,101.5101,103.3,993200 QUAD,D,20241113,7.35,7.66,7.33,7.56,360700 QVCC,D,20241113,13.25,13.41,13.2,13.22,18500 QVCD,D,20241113,13.49,13.5305,13.4121,13.45,9800 R,D,20241113,165.22,168.77,164.66,167.76,319400 RA,D,20241113,13.36,13.3999,13.12,13.2,370200 RACE,D,20241113,436.34,441.9,435.02,439.89,277800 RAMP,D,20241113,28.57,28.969,28.38,28.79,490000 RBA,D,20241113,93.55,93.55,90.89,91.16,701000 RBC,D,20241113,315.35,318.695,313.27,315.69,177800 RBLX,D,20241113,54.45,54.65,52.91,53.14,8333800 RBO.W,D,20241113,0.0442,0.0534,0.0375,0.0533,6500 RBOT,D,20241113,10.15,10.665,8.61,9.15,50800 RBRK,D,20241113,45,45.6086,43.65,44.58,1406300 RC,D,20241113,7.27,7.28,7.09,7.11,1640800 RC-C,D,20241113,18.5,18.5,18.5,18.5,400 RC-E,D,20241113,18.92,19.02,18.87,19,16100 RCB,D,20241113,24.42,24.42,24.38,24.42,1300 RCC,D,20241113,24.49,24.57,24.49,24.568,1900 RCI,D,20241113,35.78,36,35.58,35.98,1281400 RCL,D,20241113,235.85,238.1,232.61,234.25,1850000 RCS,D,20241113,7.81,7.86,7.75,7.8,106500 RCUS,D,20241113,16.87,17.21,16.3,16.43,563100 RDDT,D,20241113,128.8,135.07,128.8,132.06,4567400 RDN,D,20241113,34.73,34.82,34.34,34.49,796200 RDW,D,20241113,10.45,10.85,9.99,10.27,1172500 RDW.W,D,20241113,3,3.17,2.75,2.88,31300 RDY,D,20241113,14.72,14.72,14.505,14.56,703500 RELX,D,20241113,46.05,46.24,45.7599,46.12,990600 RERE,D,20241113,2.43,2.45,2.3,2.41,426100 RES,D,20241113,6.04,6.06,5.855,5.9,1455000 REVG,D,20241113,30.89,31,30.12,30.38,329400 REX,D,20241113,47.73,49.1299,46.33,46.75,139800 REX-B,D,20241113,23.05,23.2,22.936,23.03,4300 REX-C,D,20241113,22.61,22.725,22.5,22.51,3500 REXR,D,20241113,41.81,41.975,41.37,41.86,2150100 REZI,D,20241113,25,25.55,24.76,25.36,1737200 RF,D,20241113,26.38,26.73,26.025,26.1,6713600 RF-C,D,20241113,24.75,24.7569,24.41,24.46,36900 RF-E,D,20241113,19.55,19.55,19.24,19.33,34200 RF-F,D,20241113,25.85,25.94,25.75,25.78,38800 RFI,D,20241113,12.76,12.7982,12.54,12.59,63100 RFL,D,20241113,1.89,1.89,1.74,1.8,5900 RFM,D,20241113,15.9785,15.9785,15.85,15.9,12000 RFMZ,D,20241113,14.2,14.3,14.2,14.2,41600 RGA,D,20241113,228.91,231.11,228.56,230.37,374300 RGR,D,20241113,40.59,40.67,39.62,39.63,235500 RGT,D,20241113,11.64,11.8749,11.61,11.61,1600 RH,D,20241113,328.6,333.33,322.6,326.55,607900 RHI,D,20241113,76.06,77.13,75.86,76.8,666600 RHP,D,20241113,113.98,115,113.125,113.32,383900 RIG,D,20241113,4.3,4.34,4.165,4.24,17750200 RIO,D,20241113,60.91,60.97,60.31,60.62,2165800 RIT-A,D,20241113,25.43,25.57,25.27,25.3642,21200 RIT-B,D,20241113,25.38,25.38,25.32,25.33,6900 RIT-C,D,20241113,24.48,24.69,24.43,24.6,19000 RIT-D,D,20241113,24.1,24.21,24.034,24.1599,31500 RITM,D,20241113,10.75,10.815,10.71,10.74,2902800 RIV,D,20241113,12.64,12.67,12.57,12.58,81300 RIV-A,D,20241113,23.76,23.765,23.72,23.72,1600 RJF,D,20241113,162.07,163.45,160.56,160.64,801000 RJF-B,D,20241113,25.2299,25.2299,25.2,25.2,1100 RKT,D,20241113,13.9,14.44,13.375,14.13,13384300 RL,D,20241113,210.82,212.74,209.64,210.77,466700 RLI,D,20241113,174.98,176.99,174.1901,176.43,215500 RLJ,D,20241113,9.96,10.1,9.91,10.01,2342100 RLJ-A,D,20241113,25.34,25.34,25.11,25.23,41600 RLTY,D,20241113,15.96,16.11,15.84,15.86,84600 RLX,D,20241113,1.59,1.63,1.59,1.61,2973000 RM,D,20241113,30.62,30.62,29.55,29.67,49800 RMAX,D,20241113,11.88,11.88,11.63,11.68,156100 RMD,D,20241113,246.41,247.7325,235.355,235.44,993900 RMI,D,20241113,15.99,16,15.85,15.86,14800 RMM,D,20241113,15.54,15.64,15.51,15.58,41700 RMMZ,D,20241113,15.86,15.89,15.8,15.86,14900 RMT,D,20241113,10.21,10.265,10.1,10.1,82500 RNG,D,20241113,36.31,38.29,36.25,37.94,1421200 RNGR,D,20241113,15.43,15.575,15.23,15.35,229900 RNP,D,20241113,22.62,22.85,22.5,22.58,76800 RNR,D,20241113,263.76,264.385,259.9,260.27,654900 RNR-F,D,20241113,24.5,24.55,24.4056,24.41,8600 RNR-G,D,20241113,18.25,18.25,18,18.06,22800 RNST,D,20241113,37.25,38.07,36.95,37.01,512600 ROG,D,20241113,103.36,104.595,102.4889,103.61,89200 ROK,D,20241113,280.85,288.54,279.815,286.57,1033300 ROL,D,20241113,51.27,52.157,51.1,51.29,2016600 RPM,D,20241113,136.25,136.71,134.73,135.58,586400 RQI,D,20241113,13.17,13.235,13.06,13.12,420900 RRC,D,20241113,34.12,34.27,33.625,33.91,1883700 RRX,D,20241113,171.02,173.64,170.8,172.15,508700 RS,D,20241113,319.62,319.89,312.59,312.92,228600 RSF,D,20241113,15.3359,15.3359,15.29,15.295,3600 RSG,D,20241113,212.37,216.18,211.46,214.68,1056000 RSI,D,20241113,12.3,12.46,11.47,11.49,2030200 RSKD,D,20241113,5,5.2,4.43,4.56,2732500 RTO,D,20241113,25.85,26.035,25.5401,25.83,1156700 RTX,D,20241113,123.38,123.95,122.96,123.75,2802700 RVLV,D,20241113,34.69,35.2,33.33,33.34,880100 RVT,D,20241113,16.79,16.9289,16.35,16.35,341500 RVTY,D,20241113,120.23,120.8545,119.34,119.74,808600 RWT,D,20241113,7.14,7.195,7.04,7.05,999900 RWT-A,D,20241113,25.75,25.7927,25.5829,25.69,3600 RWTN,D,20241113,25.65,25.68,25.55,25.615,2100 RWTO,D,20241113,25.69,25.69,25.6,25.6,2300 RXO,D,20241113,27.82,28.2,27.5,27.84,729800 RY,D,20241113,123.9,123.9,122.79,123.15,926700 RYAM,D,20241113,9.75,9.79,9.52,9.54,601700 RYAN,D,20241113,71.61,72.32,71.31,71.72,467500 RYI,D,20241113,25.16,25.465,24.84,24.93,260700 RYN,D,20241113,30,30.32,29.905,30.11,1203300 RZB,D,20241113,25,25.09,24.9292,24.98,21200 RZC,D,20241113,26.75,26.76,26.66,26.73,36000 S,D,20241113,27.87,28.42,27.66,27.68,5092700 SA,D,20241113,14.68,14.68,14.03,14.2,876400 SABA,D,20241113,8.58,8.62,8.56,8.58,22900 SAFE,D,20241113,20.76,21.05,20.34,20.34,270700 SAH,D,20241113,65.97,67.15,65.51,65.6,303500 SAJ,D,20241113,25.46,25.48,25.46,25.48,1300 SAM,D,20241113,319.64,329.545,319.42,323.56,158400 SAN,D,20241113,4.66,4.68,4.6,4.64,3044200 SAND,D,20241113,5.42,5.46,5.34,5.37,2799300 SAP,D,20241113,231.6,232.78,228.43,230,1488500 SAR,D,20241113,24.92,24.9397,24.52,24.77,56800 SARO,D,20241113,29.18,29.475,28.27,29.07,1721900 SAT,D,20241113,24.56,24.73,24.4954,24.66,4500 SAVE,D,20241113,1.15,1.57,1.13,1.31,76053500 SAY,D,20241113,25.52,25.58,25.51,25.51,3800 SAZ,D,20241113,25.7246,25.745,25.7,25.745,2400 SB,D,20241113,4.39,4.44,4.34,4.41,472800 SB-C,D,20241113,25.7,25.8,25.7,25.7999,1900 SB-D,D,20241113,25.825,25.825,25.825,25.825,100 SBBA,D,20241113,25.2672,25.2672,25.2672,25.2672,400 SBH,D,20241113,12.86,13.025,12.49,12.53,2309100 SBI,D,20241113,8.05,8.06,8.04,8.055,16200 SBR,D,20241113,62.07,62.9467,61.95,62.59,28100 SBS,D,20241113,16.6,16.61,16.175,16.36,809200 SBSW,D,20241113,4.2,4.21,4.02,4.03,6039900 SBX.Y,D,20241113,0.18,0.18,0.1799,0.1799,5300 SBXD,D,20241113,10.05,10.05,10.05,10.05,100 SCCO,D,20241113,102.92,102.92,100.79,100.99,740600 SCD,D,20241113,17.21,17.278,17.0416,17.12,31600 SCE-G,D,20241113,21,21.2455,20.78,20.88,20300 SCE-H,D,20241113,25.36,25.37,25.35,25.35,20300 SCE-J,D,20241113,24.7,24.7999,24.6,24.61,18400 SCE-K,D,20241113,24.71,24.72,24.51,24.53,13700 SCE-L,D,20241113,20.88,21.0199,20.6002,20.78,38200 SCE-M,D,20241113,27.19,27.19,26.91,26.91,19200 SCE-N,D,20241113,26.87,26.87,26.6,26.6,66800 SCH-D,D,20241113,25.6,25.61,25.53,25.59,92000 SCH-J,D,20241113,21.42,21.42,21.02,21.1,79300 SCHW,D,20241113,77.75,79.05,77.75,78.25,8731400 SCI,D,20241113,85.83,86.15,84.41,85.12,1163800 SCL,D,20241113,77.92,78.09,76.28,76.4,83700 SCM,D,20241113,13.76,13.805,13.68,13.78,178700 SCS,D,20241113,13.81,13.85,13.36,13.37,422500 SD,D,20241113,11.71,11.74,11.45,11.59,276100 SDHC,D,20241113,32.8,32.94,30.75,31.05,206000 SDHY,D,20241113,16.57,16.6899,16.57,16.6,65900 SDRL,D,20241113,40.22,40.55,38.23,39.64,1655500 SE,D,20241113,109.24,112.699,104.46,104.96,6121300 SEA-A,D,20241113,25.51,25.5588,25.21,25.55,1100 SEA-B,D,20241113,26.08,26.085,25.8,25.8,4900 SEE,D,20241113,35.65,36.17,35.18,35.68,2238700 SEI,D,20241113,18.48,18.55,17.8,17.82,667600 SEM,D,20241113,39.71,39.71,38.18,38.2,516000 SEMR,D,20241113,14.11,14.4721,13.89,13.9,505300 SES,D,20241113,0.2875,0.3013,0.2662,0.2962,3691700 SES.W,D,20241113,0.0384,0.07,0.031,0.0311,37200 SF,D,20241113,117.38,117.38,114.77,115.2,369200 SF-B,D,20241113,24.97,25.1173,24.95,24.95,5500 SF-C,D,20241113,25.04,25.0972,24.8032,24.87,9100 SF-D,D,20241113,20.55,20.7299,19.96,20.08,36000 SFB,D,20241113,22.34,22.42,21.99,22.15,41400 SFBS,D,20241113,97.93,98.33,95.66,95.9,233200 SFL,D,20241113,10.06,10.38,10.05,10.3,1052400 SG,D,20241113,38.87,39.82,35.62,35.64,3878600 SGHC,D,20241113,5.25,5.385,5.25,5.28,535700 SGU,D,20241113,11.98,11.99,11.71,11.86,19200 SHAK,D,20241113,132.27,133.32,127.51,127.63,779400 SHCO,D,20241113,5.33,5.42,5.28,5.41,85500 SHEL,D,20241113,65.01,65.8,64.46,65.48,5945000 SHG,D,20241113,40.1,40.1,39.57,39.58,95200 SHO,D,20241113,10.54,10.63,10.39,10.44,3007000 SHO-H,D,20241113,23.3,23.3,23.26,23.26,4600 SHO-I,D,20241113,21.8,21.8,21.62,21.62,5600 SHOC,D,20241113,47.04,47.04,46.47,46.56,28300 SHOP,D,20241113,107.5,115.62,106.18,115.09,20641900 SHW,D,20241113,385.05,389.605,383.52,387.29,1172700 SID,D,20241113,1.88,1.91,1.82,1.84,3489000 SIG,D,20241113,99.44,101.71,97.27,97.92,895700 SII,D,20241113,42.84,42.9,41.8132,42.33,106300 SILA,D,20241113,24.16,24.63,24.11,24.34,557300 SIT-A,D,20241113,25.14,25.14,25.12,25.1204,2800 SITC,D,20241113,16.21,16.21,15.8,15.9,1128400 SITE,D,20241113,148.58,149.045,143.8,144.05,326100 SJM,D,20241113,112,112.23,109.94,111.02,1833700 SJT,D,20241113,3.9,3.99,3.88,3.89,168100 SKE,D,20241113,7.77,7.9,7.5,7.51,492700 SKIL,D,20241113,15.38,15.6099,15.01,15.18,13300 SKLZ,D,20241113,4.93,5.36,4.93,5.26,177800 SKM,D,20241113,22.09,22.29,22.09,22.22,185600 SKT,D,20241113,36.23,36.34,35.53,35.62,750100 SKX,D,20241113,61.3,62.1,60.93,61.09,1493100 SKY,D,20241113,96.53,98.6174,95.93,96.52,496100 SLB,D,20241113,44.47,44.5,43.22,43.59,9900400 SLF,D,20241113,59.82,60.38,59.62,60.22,974700 SLG,D,20241113,77.58,78.7599,75.77,76.29,716700 SLG-I,D,20241113,23.97,24.03,23.79,23.86,8400 SLGN,D,20241113,54.53,55.32,54.53,55.13,921100 SLQT,D,20241113,2.5,2.65,2.5,2.55,1281900 SLVM,D,20241113,88.13,88.825,81.3208,81.37,431900 SM,D,20241113,43.64,44.155,42.64,43.72,741600 SMAR,D,20241113,55.82,55.9,55.79,55.86,3739600 SMBK,D,20241113,36.51,37.055,35.97,36.03,54200 SMC,D,20241113,35.71,35.8,34.7,35.02,33500 SMFG,D,20241113,13.98,13.995,13.845,13.89,724800 SMG,D,20241113,74.2,74.71,72.51,72.83,713100 SMHI,D,20241113,6.84,6.88,6.38,6.42,361200 SMP,D,20241113,34.28,34.3,33.57,33.81,130300 SMR,D,20241113,24.28,26.67,23.75,24.98,16784200 SMR.W,D,20241113,12.49,15.2,12.22,13.56,647800 SMRT,D,20241113,1.5,1.52,1.45,1.48,1376200 SMWB,D,20241113,10.52,11.275,10.19,11.12,857700 SN,D,20241113,102.94,103.43,101.1,102.11,1283100 SNA,D,20241113,361.85,365.345,361.25,361.26,295700 SNAP,D,20241113,11.28,11.385,11.07,11.11,20588800 SNDA,D,20241113,24.98,25.515,22.5,22.59,151800 SNDR,D,20241113,31.88,31.91,31.26,31.26,499400 SNN,D,20241113,24.58,24.72,24.49,24.62,1049800 SNOW,D,20241113,126.38,134.59,126.01,130.73,11352100 SNV,D,20241113,58.5,59.07,56.74,56.77,1159100 SNV-D,D,20241113,25.41,25.41,25.29,25.29,4900 SNV-E,D,20241113,26.55,26.55,26.4,26.51,7700 SNX,D,20241113,119.26,119.74,117.64,118.11,600700 SO,D,20241113,88.23,88.23,86.78,87.52,3329900 SOBO,D,20241113,24.7,25.04,24.57,24.92,419500 SOC,D,20241113,23.4,23.73,22.78,22.79,633000 SOJC,D,20241113,24.28,24.28,23.99,24.14,34000 SOJD,D,20241113,22.41,22.41,22.14,22.14,100000 SOJE,D,20241113,20.26,20.36,20.1,20.14,123200 SOL,D,20241113,2.01,2.14,2.01,2.07,265800 SOLV,D,20241113,70.23,71.06,69.68,70.04,917300 SON,D,20241113,50.51,50.775,50.26,50.71,634700 SONY,D,20241113,18.69,18.71,18.44,18.5,2966800 SOR,D,20241113,44.72,45.04,44.72,44.92,6700 SOS,D,20241113,0.89,1,0.8077,0.93,2454200 SPB,D,20241113,95.68,95.68,93.36,93.7,277200 SPCE,D,20241113,7.34,8.19,7.07,7.08,4184500 SPE,D,20241113,14.95,15.1199,14.94,14.94,33200 SPG,D,20241113,179.38,181.19,178.5,179.17,1197200 SPG-J,D,20241113,62.43,62.43,62.43,62.43,200 SPGI,D,20241113,503.85,515.7967,503.535,510.29,1098300 SPH,D,20241113,19.01,19.15,18.7,18.76,124000 SPHR,D,20241113,40.65,42.68,40.6,41.73,962100 SPIR,D,20241113,13.79,15.43,13.32,13.45,2190100 SPL-A,D,20241113,24.53,24.6,24.53,24.58,4200 SPLP,D,20241113,40,40.02,39.7625,40.01,1500 SPMA,D,20241113,24.85,24.9,24.6044,24.77,51500 SPMC,D,20241113,19.92,20.25,19.85,20.04,25000 SPN-B,D,20241113,25.57,25.69,25.57,25.67,5500 SPNT,D,20241113,14.5,14.669,14.39,14.56,613400 SPOT,D,20241113,460.26,473,445.0001,467.37,12048700 SPR,D,20241113,31,31.27,30.32,30.41,2099500 SPRU,D,20241113,2.32,2.59,2.32,2.49,99000 SPXC,D,20241113,165.81,170.28,165.81,167.56,254200 SPXX,D,20241113,17.35,17.48,17.2774,17.36,28500 SQ,D,20241113,86.3,90,85.2526,85.82,12982300 SQM,D,20241113,38.08,39.77,38.08,38.38,2015900 SQNS,D,20241113,2.77,2.8,2.625,2.66,83800 SR,D,20241113,66.73,66.8933,65.63,65.69,189700 SR-A,D,20241113,24.75,24.75,24.6,24.62,33500 SRE,D,20241113,92.44,93.12,91.26,92.19,3745200 SREA,D,20241113,24.55,24.6282,24.35,24.37,44900 SRFM,D,20241113,2.06,2.0858,1.82,1.83,183600 SRG,D,20241113,4.25,4.285,4.07,4.18,273600 SRG-A,D,20241113,21.45,22,21.0135,22,9400 SRI,D,20241113,7.27,7.29,6.95,7.06,310800 SRL,D,20241113,7.91,7.91,7.68,7.84,3700 SRV,D,20241113,43.4,43.5,42.76,43.02,115000 SRV.P,D,20241113,0.5499,0.7,0.1,0.1305,185300 SSB,D,20241113,108.13,110.69,106.82,106.85,579400 SSD,D,20241113,185.97,187.7,183.97,184,162400 SSL,D,20241113,5.39,5.45,5.33,5.4,746900 SST,D,20241113,1.15,1.165,1.05,1.07,94200 SSTK,D,20241113,31.75,31.99,31.11,31.2,518200 ST,D,20241113,32.77,32.955,32.4,32.67,1231300 STAG,D,20241113,37.01,37.38,36.9,37.14,1696500 STC,D,20241113,72.48,74.22,72.48,72.88,140700 STE,D,20241113,221.57,223.295,221.2,222.27,521400 STEL,D,20241113,30.57,30.61,29.73,29.76,149400 STEM,D,20241113,0.39,0.4094,0.364,0.375,9488900 STEW,D,20241113,16.33,16.3699,16.22,16.22,117300 STG,D,20241113,6.81,6.945,6.75,6.94,6800 STK,D,20241113,33.79,33.9522,33.55,33.57,29400 STLA,D,20241113,13.09,13.18,13.02,13.12,6821700 STM,D,20241113,26.09,26.21,25.695,25.87,5209400 STN,D,20241113,81.98,82.845,81.6,82.59,374300 STNG,D,20241113,52.98,55.11,52.7,54.16,1388500 STR,D,20241113,24.51,24.51,23.69,23.7,598800 STRV,D,20241113,38.52,38.62,38.42,38.48,115400 STT,D,20241113,95.3,96.5,95.13,95.17,1649600 STT-G,D,20241113,24.75,24.8599,24.6852,24.72,32800 STVN,D,20241113,20.59,21.18,20.38,20.56,855300 STWD,D,20241113,19.43,19.52,19.34,19.44,1679400 STXD,D,20241113,33.6499,33.72,33.62,33.6303,8500 STXE,D,20241113,28.62,28.78,28.57,28.69,54000 STXG,D,20241113,43.79,43.96,43.6683,43.71,21000 STXI,D,20241113,24.87,24.95,24.76,24.93,12200 STXK,D,20241113,33.48,33.56,33.0543,33.0543,10800 STXM,D,20241113,27.55,27.57,27.3,27.3,4600 STXT,D,20241113,19.97,20,19.9313,19.95,36500 STXV,D,20241113,31.18,31.32,31.18,31.2185,12300 STZ,D,20241113,238.27,241.58,236.79,240.71,1104300 SU,D,20241113,39.79,39.98,38.72,39.6,9487900 SUI,D,20241113,125.4,126.22,123.48,125.89,1052800 SUM,D,20241113,49.18,49.49,48.47,48.68,3489200 SUN,D,20241113,51.53,52.0981,51.25,51.47,183200 SUP,D,20241113,2.64,2.64,2.41,2.5,185200 SUPP,D,20241113,68.0933,68.0933,68.0933,68.0933,100 SUPV,D,20241113,10,10.07,9.8,9.96,1046000 SUZ,D,20241113,10.3,10.335,10.215,10.29,880400 SVV,D,20241113,9.77,9.82,9.49,9.78,647500 SW,D,20241113,50.4,51.05,50.24,50.99,2834200 SWI,D,20241113,13.58,13.97,13.505,13.65,625400 SWK,D,20241113,88.29,88.29,85.72,86.14,2170400 SWX,D,20241113,78.14,78.4,76.59,76.64,224500 SWZ,D,20241113,7.91,7.95,7.91,7.9133,23400 SXC,D,20241113,12.61,12.645,12.33,12.51,1069600 SXI,D,20241113,207.78,207.83,204.01,204.02,36900 SXT,D,20241113,79.13,80.06,77.55,79.16,172500 SYF,D,20241113,65.39,67.19,64.9701,65.13,5324400 SYF-A,D,20241113,20.87,20.93,20.41,20.56,97400 SYF-B,D,20241113,26.6,26.71,26.52,26.58,40200 SYK,D,20241113,386.67,390.59,385.34,388.34,1685800 SYY,D,20241113,77.3,77.4,75.75,76.66,2571600 T,D,20241113,22.17,22.39,22.06,22.3,29345500 T-A,D,20241113,21.61,21.63,21.33,21.42,141700 T-C,D,20241113,20.46,20.5793,20.2001,20.27,148700 TAC,D,20241113,10.04,10.115,9.965,10,634100 TAK,D,20241113,13.53,13.595,13.455,13.56,1745400 TAL,D,20241113,10.17,10.25,9.51,9.54,8872800 TALO,D,20241113,12.01,12.09,11.485,11.79,2338200 TAP,D,20241113,62,64.04,61.915,63.88,2889200 TBB,D,20241113,24,24,23.77,23.79,106800 TBBB,D,20241113,33.05,33.58,32.7,32.96,520200 TBC,D,20241113,24.75,24.775,24.55,24.55,44500 TBI,D,20241113,7.4,7.42,7.18,7.19,216600 TBN,D,20241113,19.18,19.61,18.79,19.03,20800 TCI,D,20241113,27.66,27.83,27.66,27.8,1900 TCS,D,20241113,5,5.5,4.73,5.44,276000 TD,D,20241113,56,56.32,55.8,56.08,1420300 TDC,D,20241113,29.52,30.01,29.43,29.76,753900 TDF,D,20241113,8.7,8.72,8.69,8.69,16200 TDG,D,20241113,1361.93,1377.46,1354.14,1363,227500 TDOC,D,20241113,9.77,10.1,9.42,9.57,5049300 TDS,D,20241113,31.68,32.11,30.83,30.86,618900 TDS-U,D,20241113,22.19,22.19,21.76,21.8,95200 TDS-V,D,20241113,19.65,19.65,19.21,19.26,76300 TDW,D,20241113,54.18,54.67,52.86,53.11,937700 TDY,D,20241113,486.76,491.85,484.53,486.77,237100 TEAF,D,20241113,12.57,12.6059,12.5,12.52,41900 TECK,D,20241113,46.29,46.5,44.785,44.89,6343100 TEF,D,20241113,4.29,4.3,4.25,4.28,719400 TEI,D,20241113,5.41,5.45,5.33,5.33,208700 TEL,D,20241113,156.9,156.9,153.74,154.74,1426400 TEN,D,20241113,20.41,21.34,20.375,20.88,476000 TEN-E,D,20241113,26.39,26.4,26.332,26.3597,5600 TEN-F,D,20241113,26.2,26.31,26.12,26.27,17500 TEO,D,20241113,10.85,11.676,10.83,11.6,129900 TEVA,D,20241113,17.11,17.17,16.94,16.94,4649600 TEX,D,20241113,53.73,53.87,51.56,51.6,620600 TFC,D,20241113,46.81,47.57,46.49,46.51,8308800 TFC-I,D,20241113,23.48,23.7303,23.31,23.3678,13700 TFC-O,D,20241113,23.11,23.16,22.92,22.97,59700 TFC-R,D,20241113,20.92,20.99,20.7123,20.85,136900 TFII,D,20241113,146.33,149.11,145.88,147.96,268800 TFPM,D,20241113,16.1,16.46,16.03,16.17,518700 TFSA,D,20241113,24,24,24,24,200 TFX,D,20241113,195.78,197.43,193.49,193.98,365000 TG,D,20241113,7.2,7.2,7.04,7.05,154500 TGI,D,20241113,18.88,19.365,18.28,18.31,1402000 TGLS,D,20241113,74.05,74.98,73.175,73.83,459300 TGNA,D,20241113,18.61,18.78,18.24,18.69,1890100 TGS,D,20241113,24.33,25.95,24.1722,25.85,275600 TGT,D,20241113,155.5,156.967,154.75,154.99,3624500 THC,D,20241113,165.06,165.57,161.86,162.93,969400 THG,D,20241113,163.66,164.67,161.38,162.56,170800 THIR,D,20241113,26.36,26.36,26.2712,26.2712,14700 THLV,D,20241113,29.09,29.16,29.09,29.1065,2300 THO,D,20241113,113.19,114,108.25,108.66,600800 THQ,D,20241113,20.91,20.9652,20.4,20.47,185800 THR,D,20241113,29.85,30.7,29.575,29.89,217000 THS,D,20241113,32.14,32.17,31.01,31.59,1905500 THW,D,20241113,12.3,12.38,12.08,12.13,164200 TIMB,D,20241113,14.23,14.28,14.05,14.12,501400 TISI,D,20241113,15.37,16.885,13.78,14.27,108100 TIXT,D,20241113,3.93,3.93,3.71,3.76,372500 TJX,D,20241113,119.91,121.92,119.885,121.13,4510900 TK,D,20241113,7.82,8.07,7.78,7.97,1077900 TKC,D,20241113,6.83,6.84,6.75,6.75,413100 TKO,D,20241113,116.7,119.14,116.45,117.8,593600 TKR,D,20241113,75.31,76.2,74.48,74.5,666700 TLK,D,20241113,16.35,16.35,16.185,16.19,256300 TLYS,D,20241113,4.13,4.13,3.87,3.87,45900 TM,D,20241113,172.31,172.92,171.29,172.35,268500 TME,D,20241113,10.92,10.985,10.37,10.67,8573100 TMHC,D,20241113,71.37,71.55,69.47,69.79,568000 TMO,D,20241113,540,544.8,538,541.9,1212100 TNC,D,20241113,88.57,90.46,88.15,88.16,97500 TNET,D,20241113,96.41,98.34,95.42,97.25,354900 TNK,D,20241113,43.59,44.855,43.49,44.06,447600 TNL,D,20241113,53.61,54.59,53.555,53.72,565800 TOL,D,20241113,154.67,154.79,151.14,151.66,936700 TOST,D,20241113,39.91,40.5299,39.68,39.92,13491500 TPB,D,20241113,55.25,55.75,54.27,55,168600 TPC,D,20241113,28.97,29.8999,27.935,28.2,920100 TPH,D,20241113,42.67,42.67,41.255,41.38,689600 TPL,D,20241113,1407.51,1415.73,1357.07,1366.42,94500 TPR,D,20241113,51.47,51.73,51.15,51.26,2115400 TPVG,D,20241113,7.75,8,7.75,7.95,263000 TPX,D,20241113,56.12,56.34,54.97,55.32,1431400 TPZ,D,20241113,19.78,19.9282,19.6793,19.75,11500 TR,D,20241113,32.17,32.36,31.7012,32.29,114500 TRAK,D,20241113,21.59,22.4,21.44,21.44,86300 TRC,D,20241113,16.88,16.88,16.13,16.14,74300 TREX,D,20241113,73.22,74.4,72.395,72.64,954500 TRGP,D,20241113,194.29,194.8,191.74,193,1469700 TRI,D,20241113,170,170,168.14,168.39,335600 TRN,D,20241113,38.5,38.51,37.67,37.87,470200 TRNO,D,20241113,61.63,62.3,61.53,61.81,694900 TROX,D,20241113,11.08,11.24,10.86,10.91,833000 TRP,D,20241113,48.5,48.7,48.16,48.44,1205000 TRT-A,D,20241113,25.76,25.77,25.74,25.75,2900 TRT-B,D,20241113,25.28,25.35,25.28,25.3,6500 TRT-C,D,20241113,24.7,24.8,24.66,24.8,7300 TRT-D,D,20241113,24.15,24.36,24.0001,24.23,15000 TRT-E,D,20241113,22.13,22.13,21.95,21.97,4000 TRT-P,D,20241113,19.35,19.35,19.0528,19.3001,2600 TRTX,D,20241113,8.92,8.94,8.79,8.84,743100 TRU,D,20241113,103.44,105.05,102.96,103,1225700 TRV,D,20241113,256.62,258.76,256.25,256.67,891900 TS,D,20241113,36.55,37.075,36.27,36.79,1697900 TSE,D,20241113,3.62,3.75,3.53,3.62,284400 TSI,D,20241113,4.99,5,4.91,4.94,70800 TSLX,D,20241113,20.34,20.55,20.32,20.4,285300 TSM,D,20241113,192.44,192.48,186.5,186.66,13882100 TSN,D,20241113,62.32,63.32,61.06,63.3,2709400 TSQ,D,20241113,9.98,10.07,9.83,9.83,34700 TT,D,20241113,415.07,421.78,414.775,415,1134900 TTC,D,20241113,83.76,84.17,82.4,82.7,834400 TTE,D,20241113,59,60.66,58.46,59.87,4562300 TTI,D,20241113,3.83,3.89,3.72,3.79,963100 TTP,D,20241113,48.75,48.91,47.8709,48.26,13500 TU,D,20241113,15.61,15.77,15.56,15.58,3346900 TUYA,D,20241113,1.49,1.505,1.46,1.48,556600 TV,D,20241113,2.18,2.18,2.09,2.18,1346500 TVC,D,20241113,22.85,22.91,22.8013,22.86,12300 TVE,D,20241113,22.42,22.49,22.2,22.35,7400 TWI,D,20241113,7.58,7.625,7.12,7.15,592300 TWLO,D,20241113,96.88,100.07,96.23,99.85,4715000 TWN,D,20241113,43.43,43.9999,42.095,43.08,41800 TWO,D,20241113,11.72,11.75,11.6,11.61,1047900 TWO-A,D,20241113,24.7,24.7125,24.45,24.7,6000 TWO-B,D,20241113,24.52,24.68,24.47,24.47,4300 TWO-C,D,20241113,24.73,24.7494,24.67,24.67,19400 TX,D,20241113,34.36,34.6,34.08,34.19,175500 TXNM,D,20241113,46.03,46.1,45.53,45.95,839400 TXO,D,20241113,19,19.36,19,19.13,82800 TXT,D,20241113,86.98,88.23,86.95,87.57,1172000 TY,D,20241113,33.8,33.95,33.63,33.71,36100 TY.P,D,20241113,46.89,46.89,46.89,46.89,100 TYG,D,20241113,43.19,43.45,42.91,43.07,30400 TYL,D,20241113,621.4,628,614.215,616.87,243800 U,D,20241113,19.01,19.78,18.85,19.13,10664500 UA,D,20241113,8.62,8.915,8.61,8.79,3467500 UAA,D,20241113,9.64,9.985,9.58,9.8,14528900 UAN,D,20241113,71.34,72.105,70.61,71.22,33700 UBER,D,20241113,71.53,72.08,70.55,71.16,15006000 UBS,D,20241113,31.73,31.81,31.35,31.62,1645700 UCB,D,20241113,32.76,33.37,32.51,32.6,640700 UCB-I,D,20241113,24.69,24.98,24.67,24.95,3100 UDR,D,20241113,44.66,45.38,44.525,45.19,2988600 UE,D,20241113,23.46,23.57,22.94,23.07,890600 UFI,D,20241113,5.84,5.85,5.53,5.68,109000 UGI,D,20241113,23.85,23.865,23.46,23.49,1337500 UGP,D,20241113,3.58,3.6,3.49,3.58,2700700 UHA.B,D,20241113,64.81,64.81,63.32,63.5,264600 UHAL,D,20241113,72.13,72.425,70.92,71.17,72100 UHS,D,20241113,206.36,207,202.455,202.75,612600 UHT,D,20241113,43.02,43.145,41.43,41.43,57900 UI,D,20241113,350.16,355.31,336.98,337.45,94700 UIS,D,20241113,8.12,8.4199,8.12,8.16,860900 UL,D,20241113,57.34,57.54,56.97,57.38,1733800 ULS,D,20241113,50.68,51.015,50.02,50.84,722200 UMC,D,20241113,6.98,7.005,6.9,6.92,12428600 UMH,D,20241113,19.55,19.82,19.48,19.75,598800 UMH-D,D,20241113,23.9801,24.0936,23.865,23.9,23600 UNF,D,20241113,202.15,204.7099,198.39,198.97,37900 UNFI,D,20241113,21.1,21.39,20.71,20.74,407000 UNH,D,20241113,613,613.005,603.06,605.87,3409700 UNM,D,20241113,70.9,71.44,70.67,71.02,882800 UNMA,D,20241113,25.05,25.095,25.02,25.04,17200 UNP,D,20241113,239.41,240.93,238.31,240.41,2564000 UP,D,20241113,2.06,2.25,2.02,2.17,1610200 UPS,D,20241113,130.65,134.31,129.8,133.68,5345500 URI,D,20241113,865.69,871.21,855,858.83,407900 USA,D,20241113,7.47,7.49,7.4292,7.46,581300 USAC,D,20241113,22.91,23.2813,22.76,23.04,334300 USB,D,20241113,50.91,51.6799,50.7614,51.17,7130500 USB-A,D,20241113,865.12,865.12,865.12,865.12,900 USB-H,D,20241113,21.99,22.1995,21.9537,22.07,60300 USB-P,D,20241113,24.74,24.74,24.53,24.6,50800 USB-Q,D,20241113,17.35,17.48,17.1,17.15,59500 USB-R,D,20241113,18.54,18.6366,18.25,18.25,109900 USB-S,D,20241113,21.33,21.33,21.05,21.1,73300 USFD,D,20241113,67.02,67.37,66.76,66.82,1436600 USM,D,20241113,63.71,64.655,61.82,61.94,134000 USNA,D,20241113,40.9,41.52,40.58,40.91,69800 USPH,D,20241113,92.74,93.88,91.7813,91.87,92900 UTF,D,20241113,25.09,25.19,24.86,24.86,160900 UTI,D,20241113,20.32,20.67,20.3,20.33,239100 UTL,D,20241113,60.1,60.145,58.9,58.93,61800 UTZ,D,20241113,17.37,17.38,16.55,16.57,1123100 UVE,D,20241113,22.4,22.49,22.1263,22.41,118900 UVV,D,20241113,53.21,53.7343,52.4821,53.63,151900 UWM.W,D,20241113,0.15,0.17,0.14,0.15,11400 UWMC,D,20241113,6.04,6.07,5.85,5.9,4015200 UZD,D,20241113,23.99,24.15,23.87,24,110400 UZE,D,20241113,23.13,23.2,22.74,22.97,88800 UZF,D,20241113,23.04,23.28,22.855,23.07,65100 V,D,20241113,309.49,310.9485,307.84,309.48,4046500 VAC,D,20241113,94.04,94.94,92.68,92.7,268600 VAL,D,20241113,50.71,50.71,48.64,49.5,1403200 VAL.W,D,20241113,8.31,8.76,8.2,8.2907,5900 VALE,D,20241113,9.93,9.99,9.83,9.89,26079000 VATE,D,20241113,4.06,4.13,3.78,3.82,23000 VBF,D,20241113,16.08,16.14,15.85,15.93,45100 VCV,D,20241113,10.3,10.34,10.275,10.3,148900 VEEV,D,20241113,235.95,237.58,233.01,233.19,650300 VEL,D,20241113,20.51,20.51,20.12,20.12,28800 VET,D,20241113,9.42,9.47,9.225,9.36,932200 VFC,D,20241113,20.38,20.59,19.77,20,6938000 VGI,D,20241113,7.95,7.99,7.92,7.93,30400 VGM,D,20241113,10.18,10.288,10.18,10.25,225600 VHC,D,20241113,6.001,6.001,5.88,5.9496,5300 VHI,D,20241113,28.67,28.87,27.09,27.32,48300 VICI,D,20241113,31.49,31.55,31.11,31.31,3603000 VIK,D,20241113,45.85,46.14,45.27,45.57,1656600 VIPS,D,20241113,14,14.065,13.82,13.94,2963700 VIST,D,20241113,47.71,48.5494,47.27,47.79,627300 VIV,D,20241113,8.98,9.02,8.925,9,479500 VKQ,D,20241113,10.09,10.14,10.05,10.14,97000 VLN,D,20241113,1.91,1.91,1.79,1.82,219300 VLN.W,D,20241113,0.0351,0.038,0.0351,0.038,23000 VLO,D,20241113,137.82,139.99,135.86,139.56,2304200 VLRS,D,20241113,7.75,7.985,7.7,7.7,931800 VLT,D,20241113,11.37,11.37,11.24,11.24,22000 VLTO,D,20241113,103.06,105.31,102.9801,104.84,1103900 VMC,D,20241113,288.84,290.92,286.71,287.71,580000 VMI,D,20241113,346.87,350.28,340,341.72,155800 VMO,D,20241113,9.91,9.96,9.91,9.95,227900 VNCE,D,20241113,1.8005,1.9,1.8005,1.84,5300 VNO,D,20241113,43.33,43.68,41.87,42.07,1585500 VNO-L,D,20241113,18.25,18.485,18.1771,18.34,80100 VNO-M,D,20241113,18.01,18.0999,17.855,17.95,30200 VNO-N,D,20241113,18.17,18.2,18.0101,18.07,22100 VNO-O,D,20241113,16.2,16.25,16.1,16.25,18400 VNT,D,20241113,39.52,39.765,39.07,39.12,1161800 VOC,D,20241113,5.02,5.2,4.9,5.04,137300 VOTE,D,20241113,70.12,70.36,69.9901,70.0424,41700 VOY-B,D,20241113,26.04,26.04,25.5426,25.64,15600 VOYA,D,20241113,83.41,83.59,81.93,82.11,1137800 VPG,D,20241113,21.95,22.0199,21.375,21.45,104200 VPV,D,20241113,11.05,11.12,11.0472,11.095,52300 VRE,D,20241113,18.39,18.65,18.38,18.58,328900 VRN,D,20241113,5.15,5.18,5,5.14,7621300 VRT,D,20241113,125.99,128.71,124.29,124.53,4591000 VRTS,D,20241113,242.98,245,238.04,238.64,26200 VSCO,D,20241113,36.13,36.66,35.6,35.94,1655500 VSH,D,20241113,16.77,16.82,16.3,16.33,1396000 VST,D,20241113,145.43,147.6,141.31,142.12,3863100 VSTO,D,20241113,44.3,44.3,44.13,44.13,825700 VSTS,D,20241113,14.27,14.445,13.98,14.35,1080600 VTEX,D,20241113,6.51,6.625,6.46,6.55,638300 VTLE,D,20241113,30.53,31.38,29.51,30.4,859200 VTMX,D,20241113,25.45,25.5,24.99,25.09,134600 VTN,D,20241113,11.31,11.33,11.29,11.31,27000 VTOL,D,20241113,37.88,38.07,36.78,36.81,118600 VTR,D,20241113,65.09,65.53,64.4,64.45,1879100 VTS,D,20241113,27.19,27.43,26.83,27.2,127600 VVI,D,20241113,45.42,45.42,42.97,43.3,254700 VVR,D,20241113,3.95,3.95,3.9,3.91,628300 VVV,D,20241113,42.64,42.945,42.47,42.6,975100 VVX,D,20241113,62.75,62.75,59.94,60.67,1519700 VYX,D,20241113,14.29,14.695,14.26,14.6,1797300 VZ,D,20241113,40.4,41.4,40.31,41.14,19953500 VZIO,D,20241113,11.19,11.2,11.1,11.11,2707000 W,D,20241113,39.3,40.7293,38.375,38.48,4638000 WAB,D,20241113,200.4,200.47,198.28,198.84,876700 WAL,D,20241113,93.45,95.59,92.665,92.83,826300 WAL-A,D,20241113,21.34,21.52,21.34,21.47,16100 WAT,D,20241113,385.89,388,382.07,385.62,352700 WBS,D,20241113,60.28,61.12,59.505,59.84,1428300 WBS-F,D,20241113,21.76,21.8,21.5001,21.68,13500 WBS-G,D,20241113,24.84,24.8531,24.55,24.6,5100 WBX,D,20241113,0.81,0.84,0.8,0.8105,450700 WBX.W,D,20241113,0.0808,0.1275,0.0798,0.0798,4200 WCC,D,20241113,204.46,209.38,204.46,207.05,709100 WCC-A,D,20241113,26.12,26.14,26.12,26.14,13000 WCN,D,20241113,187.01,188.3,186.67,187.5,691700 WD,D,20241113,110.53,111.32,108.45,109,124600 WDH,D,20241113,1.12,1.15,1.11,1.12,46900 WDI,D,20241113,14.95,14.99,14.81,14.86,295300 WDS,D,20241113,15.4,15.6199,15.24,15.52,1385600 WEA,D,20241113,11.03,11.07,10.96,11.02,39500 WEAV,D,20241113,14.15,14.374,13.74,13.75,1275400 WEC,D,20241113,98.33,98.45,97.01,97.63,2458000 WEL,D,20241113,11.86,11.86,11.86,11.86,25100 WEL.W,D,20241113,0.0116,0.0116,0.0114,0.0114,1000 WELL,D,20241113,136.63,137.31,134.78,134.95,3404800 WES,D,20241113,36.3,37.165,36.25,36.77,1421900 WEX,D,20241113,182.29,182.6019,179.92,180.08,253600 WF,D,20241113,34.04,34.28,34.03,34.07,51600 WFC,D,20241113,72.75,73.96,72.655,72.77,18823300 WFC-A,D,20241113,20.82,20.875,20.62,20.64,78800 WFC-C,D,20241113,19.64,19.71,19.48,19.54,67700 WFC-D,D,20241113,19.56,19.56,19.3337,19.45,128300 WFC-L,D,20241113,1225,1231,1223.9,1226.99,10400 WFC-Y,D,20241113,24.86,24.98,24.75,24.79,52300 WFC-Z,D,20241113,20.8,20.8499,20.59,20.67,185000 WFG,D,20241113,92.33,93.52,91.59,91.63,127800 WGO,D,20241113,63.3,63.5299,61.09,61.18,502500 WH,D,20241113,97.58,98.32,97.12,97.15,966100 WHD,D,20241113,67.4,68.47,66.62,66.66,619300 WHG,D,20241113,15.7,15.7,15.49,15.62,18200 WHR,D,20241113,112.01,114.31,111.585,113.82,892000 WIA,D,20241113,8.31,8.31,8.2125,8.23,33400 WINN,D,20241113,27.1,27.26,27.03,27.1,119800 WIT,D,20241113,6.87,6.88,6.78,6.87,3720500 WIW,D,20241113,8.76,8.765,8.65,8.66,160100 WK,D,20241113,92.71,95.58,92.71,94.41,457900 WKC,D,20241113,28.17,28.23,27.8,27.85,490800 WLK,D,20241113,127.58,128.92,126.99,128.26,590500 WLKP,D,20241113,22.52,22.7772,22.5,22.61,35400 WLTG,D,20241113,30.32,30.3758,30.2063,30.2063,1700 WLY,D,20241113,53.57,53.71,52.71,52.75,199000 WM,D,20241113,225.08,226.84,224.24,225.68,1087200 WMB,D,20241113,57.04,57.1,55.42,55.6,6133700 WMK,D,20241113,73.93,74.65,73.35,74.51,88600 WMS,D,20241113,129.56,134.07,129.56,133.04,1006900 WMT,D,20241113,84.99,85.79,84.77,85.5,12802600 WNC,D,20241113,19.77,19.87,19.27,19.3,413900 WNS,D,20241113,54.55,55.04,53.46,54.56,384400 WOLF,D,20241113,8.32,8.84,7.96,8.07,12115700 WOR,D,20241113,41.8,41.95,40.76,40.87,163200 WOW,D,20241113,5.43,5.54,5.39,5.49,277700 WPC,D,20241113,55.6,56.0899,55.31,55.41,755500 WPM,D,20241113,60.09,60.32,59.04,59.04,1342500 WPP,D,20241113,52.34,52.48,52.0699,52.16,111800 WRB,D,20241113,60.22,60.55,60.03,60.24,1295200 WRB-E,D,20241113,25.02,25.025,24.9,24.92,9600 WRB-F,D,20241113,23.06,23.06,22.55,22.55,31900 WRB-G,D,20241113,19.05,19.09,18.86,18.9,14100 WRB-H,D,20241113,18.93,18.94,18.54,18.63,12000 WRBY,D,20241113,21.34,21.77,21.085,21.12,1713800 WS,D,20241113,44.82,45.18,43.55,43.59,158900 WSM,D,20241113,130,132.1,128.37,129.51,2022400 WSO,D,20241113,535.14,545.49,533.785,543.06,191400 WSR,D,20241113,14.74,14.795,14.505,14.56,199500 WST,D,20241113,328.94,347.53,327.07,344,970300 WT,D,20241113,11.68,11.72,11.31,11.33,2150700 WTI,D,20241113,2.06,2.11,2.02,2.05,1568000 WTM,D,20241113,1913,1919.36,1908,1911.77,13400 WTRG,D,20241113,39.16,39.27,38.42,38.53,1299200 WTS,D,20241113,207.22,212.22,206.89,210.16,151200 WTTR,D,20241113,13.86,14.05,13.66,13.7,1307000 WU,D,20241113,10.64,10.67,10.53,10.62,3577600 WWW,D,20241113,22.43,22.86,21.375,21.51,1184800 WY,D,20241113,30.98,31.16,30.8,30.89,2429600 X,D,20241113,40.3,40.3331,36.6103,37.81,9068700 XFL-A,D,20241113,25.07,25.07,25.01,25.01,500 XFLT,D,20241113,7,7.01,6.98,6.99,487600 XHR,D,20241113,15.33,15.44,15.08,15.15,539200 XIN,D,20241113,3.79,3.88,3.72,3.74,9500 XOM,D,20241113,120.57,122.05,118.8,121.47,15127800 XPER,D,20241113,8.29,8.465,8.26,8.28,343100 XPEV,D,20241113,14.16,14.16,13.035,13.35,16477800 XPO,D,20241113,152.53,152.83,149.49,149.51,1065300 XPOF,D,20241113,15.83,16.26,15.43,15.5,347900 XPRO,D,20241113,13.94,13.98,13.45,13.45,978100 XYF,D,20241113,6.5,6.5,6.1,6.11,37100 XYL,D,20241113,123.54,125,122.07,123.73,2230600 YALA,D,20241113,4.31,4.49,4.29,4.49,306200 YELP,D,20241113,38.24,38.24,36.805,36.89,858300 YETI,D,20241113,42.4,42.42,40.35,40.65,2113400 YEXT,D,20241113,8.03,8.03,7.86,8,619200 YMM,D,20241113,8.5,8.55,8.35,8.43,4664300 YOU,D,20241113,28,28,26.3,26.47,4521200 YPF,D,20241113,30.12,30.9869,29.8552,30.91,2024800 YRD,D,20241113,6.05,6.09,5.9,5.97,83800 YSG,D,20241113,3.88,4.06,3.875,4,322000 YUM,D,20241113,134.45,137.11,134.11,135.26,3055200 YUMC,D,20241113,48.09,48.15,46.93,47.51,1924000 ZBH,D,20241113,109.34,110.49,109.09,109.97,1245700 ZEPP,D,20241113,3.2,3.39,3.1,3.11,7700 ZETA,D,20241113,28.35,28.51,17.19,17.76,45374600 ZGN,D,20241113,7.5,7.92,7.38,7.65,1285700 ZH,D,20241113,3.23,3.62,3.21,3.61,689800 ZIM,D,20241113,24.7,25.3499,24.45,25.01,5139600 ZIP,D,20241113,10.29,10.3692,10,10.1,435700 ZK,D,20241113,28.47,31.1984,27.6,29.14,3036500 ZKH,D,20241113,3.85,4.02,3.8,3.89,39400 ZTO,D,20241113,21.25,21.39,20.59,20.8,4079400 ZTR,D,20241113,5.98,5.98,5.85,5.86,541000 ZTS,D,20241113,175.32,177.5,174.91,177.04,2375200 ZUO,D,20241113,9.89,9.905,9.88,9.9,2167800 ZVIA,D,20241113,2.14,2.2218,1.65,1.84,1104800 ZWS,D,20241113,39.73,40.12,39.34,39.41,820400