,,,,,,, A,D,20241114,133.69,134.35,130.16,130.22,1971100 AA,D,20241114,41.1,42.08,40.96,41.21,4506400 AAC.T,D,20241114,0.23,0.25,0.23,0.25,900 AACT,D,20241114,10.88,10.9,10.88,10.9,123000 AAM,D,20241114,10.05,10.06,10.05,10.06,106200 AAM.U,D,20241114,10.06,10.06,10.06,10.06,700 AAP,D,20241114,43.49,45.4531,41.09,41.2,8456400 AAT,D,20241114,27.45,27.63,27.115,27.24,194400 AB,D,20241114,36.05,37.065,35.82,37.03,406200 ABBV,D,20241114,170,171.62,168.59,169.63,8442500 ABCB,D,20241114,70.07,70.385,69.15,69.62,330600 ABEV,D,20241114,2.23,2.24,2.2,2.21,25345600 ABG,D,20241114,265.13,267.92,260.12,261.62,131100 ABM,D,20241114,56.82,56.9,55.46,55.58,178000 ABR,D,20241114,15.38,15.4299,15.065,15.1,2873900 ABR-D,D,20241114,18.98,19.0038,18.6,18.64,19600 ABR-E,D,20241114,19.52,19.55,19.46,19.49,3200 ABR-F,D,20241114,20.27,21,20.15,20.15,38400 ABT,D,20241114,115.98,116.09,114.93,115.03,3812200 AC,D,20241114,36.33,37.05,36.33,36.97,4300 ACA,D,20241114,103.67,104.83,102.33,103.67,251300 ACCO,D,20241114,6.25,6.26,5.975,6.03,542400 ACEL,D,20241114,12.1,12.12,11.72,11.77,139400 ACH.W,D,20241114,0.6,0.73,0.6,0.686,209100 ACHR,D,20241114,4.32,4.5399,4.28,4.29,16100000 ACI,D,20241114,19.24,19.43,19.04,19.1,2255300 ACM,D,20241114,111.92,112.02,106.68,107.2,1817200 ACN,D,20241114,371.38,372,361.025,362.07,3503200 ACP,D,20241114,6.54,6.54,6.47,6.49,418500 ACP-A,D,20241114,23.48,23.48,23.1,23.15,1500 ACR,D,20241114,16.2,16.2168,16.0638,16.14,8800 ACR-C,D,20241114,25,25.02,24.99,24.99,5300 ACR-D,D,20241114,23.4,23.4,23.07,23.07,7100 ACRE,D,20241114,7.15,7.2,6.945,6.99,437700 ACV,D,20241114,22,22.015,21.755,21.81,25400 ADC,D,20241114,76.49,76.49,75.27,75.59,788300 ADC-A,D,20241114,19.26,19.37,19.21,19.24,13000 ADCT,D,20241114,2.82,2.87,2.61,2.65,478200 ADM,D,20241114,52.22,52.79,51.83,52.51,2191600 ADNT,D,20241114,21.41,21.57,20.37,20.4,1632400 ADT,D,20241114,7.63,7.67,7.48,7.49,10702600 ADX,D,20241114,22.45,22.47,22.22,22.28,166200 AEE,D,20241114,91.3,91.445,89.66,89.72,1890500 AEFC,D,20241114,21.72,21.725,21.54,21.65,28400 AEG,D,20241114,6.39,6.41,6.32,6.33,4261500 AEM,D,20241114,75.21,78.44,75.17,77.64,3902200 AEO,D,20241114,18.4,18.515,18.11,18.2,2407500 AER,D,20241114,94.86,95.3984,94.66,95.13,1231300 AES,D,20241114,13.69,14.355,13.575,14,13488200 AESI,D,20241114,21.04,21.1557,20.13,20.25,981500 AEVA,D,20241114,3.85,3.889,3.7,3.77,311200 AFB,D,20241114,11.37,11.382,11.25,11.37,54800 AFG,D,20241114,143.82,144.4,141.1,142.01,351000 AFGB,D,20241114,24.43,24.99,24.41,24.52,19900 AFGC,D,20241114,22.2241,22.32,22.1169,22.1674,5800 AFGD,D,20241114,25.15,25.1901,24.85,25.075,10200 AFGE,D,20241114,19.82,19.83,19.6042,19.74,3800 AFL,D,20241114,110,110.53,109.12,109.68,1638400 AG,D,20241114,6.12,6.59,6.11,6.45,14944800 AGCO,D,20241114,90.23,92.95,89.5514,92.32,980300 AGD,D,20241114,10.21,10.22,10.14,10.16,57800 AGI,D,20241114,17.75,17.88,17.48,17.74,3778900 AGL,D,20241114,1.84,1.85,1.7,1.71,5644900 AGM,D,20241114,211,211,207.25,207.79,48600 AGM-D,D,20241114,23.53,23.53,23.21,23.39,6400 AGM-E,D,20241114,23.5999,23.6499,23.43,23.6499,2900 AGM-F,D,20241114,21.5,21.75,21.47,21.75,4000 AGM-G,D,20241114,20.19,20.19,20,20.1189,2600 AGO,D,20241114,89.65,91.86,89.555,91.54,404600 AGR,D,20241114,35.82,35.87,35.76,35.76,467600 AGRO,D,20241114,11.2,11.23,10.395,10.75,1776100 AGS,D,20241114,11.63,11.66,11.6182,11.65,193700 AGX,D,20241114,151.5,152.47,148.8946,149.23,162600 AHH,D,20241114,11.08,11.08,10.825,10.87,381900 AHH-A,D,20241114,23,23.2769,22.95,23,4300 AHL-C,D,20241114,26.3893,26.5599,26.2201,26.2401,7900 AHL-D,D,20241114,22.13,22.13,21.4801,21.4801,11600 AHL-E,D,20241114,21.71,21.7856,21.33,21.36,14600 AHR,D,20241114,26.78,26.97,26.11,26.22,1900600 AHT,D,20241114,9.77,9.9726,9.29,9.51,52600 AHT-D,D,20241114,16.22,16.3,16.1,16.17,7200 AHT-F,D,20241114,14.57,16.01,14.57,16.01,200 AHT-G,D,20241114,15.2,15.21,15.11,15.11,1900 AHT-H,D,20241114,15.39,15.39,15.07,15.07,300 AI,D,20241114,27.51,27.715,26.24,26.38,2724400 AIFD,D,20241114,28.99,28.99,28.72,28.72,5800 AIG,D,20241114,76.25,76.43,75.42,75.75,3285800 AIN,D,20241114,82.63,83.1061,80.13,80.52,220800 AIO,D,20241114,22.89,23.06,22.5,22.72,55700 AIR,D,20241114,68.63,68.63,66.525,67.05,297400 AIT,D,20241114,273.07,274.675,270.25,270.94,205200 AIV,D,20241114,8.59,8.625,8.405,8.46,1204300 AIZ,D,20241114,212.97,215.87,212.07,215.48,876700 AIZN,D,20241114,22.15,22.56,22.12,22.17,5700 AJG,D,20241114,297.5,299.415,294.21,294.71,634300 AJX,D,20241114,3.09,3.13,3.07,3.12,190100 AKA,D,20241114,20.48,20.5,18.4887,19.23,9700 AKO.A,D,20241114,13.45,13.45,13.08,13.36,900 AKO.B,D,20241114,17.5,17.898,17.31,17.31,10600 AKR,D,20241114,24.77,24.8,24.39,24.48,1177000 AL,D,20241114,49.55,49.79,48.72,49,819100 ALB,D,20241114,108.39,109.16,101.22,102.1,2458200 ALB-A,D,20241114,49.85,50,47.435,47.72,69300 ALC,D,20241114,85.9,86.34,85.16,85.17,1237900 ALE,D,20241114,64.72,64.94,64.5,64.54,212200 ALEX,D,20241114,19.38,19.38,19.01,19.08,188200 ALG,D,20241114,195.48,197.29,191.61,193.01,84800 ALIT,D,20241114,8.33,8.35,7.86,7.89,9856000 ALK,D,20241114,52.59,53.6697,52.21,52.88,2789400 ALL,D,20241114,196.72,197.91,194.96,195.78,953200 ALL-B,D,20241114,26.11,26.3,26.1011,26.13,29100 ALL-H,D,20241114,22.75,22.75,22.52,22.57,93100 ALL-I,D,20241114,21.34,21.395,21.2,21.2,26300 ALL-J,D,20241114,27.25,27.25,27.11,27.12,26700 ALLE,D,20241114,141.36,142.4,140.87,141.32,790800 ALLY,D,20241114,36.7,36.8149,35.04,36.22,5088400 ALSN,D,20241114,119.87,120.41,117.33,117.67,481700 ALT-A,D,20241114,25.57,25.675,25.47,25.53,4000 ALTG,D,20241114,7.78,7.85,6.995,7.2,617600 ALTM,D,20241114,5.26,5.28,5.2,5.22,18806300 ALU.W,D,20241114,0.0401,0.055,0.04,0.055,7300 ALUR,D,20241114,0.5232,0.5631,0.38,0.4,822700 ALV,D,20241114,101.63,101.85,97.995,98.4,636000 ALX,D,20241114,223.95,223.95,215.27,217.74,7400 AM,D,20241114,15.1,15.18,15.025,15.09,1892500 AMBC,D,20241114,12.89,12.98,11.93,12.1,1283400 AMBP,D,20241114,3.71,3.73,3.66,3.66,982100 AMC,D,20241114,4.63,4.785,4.54,4.57,11358300 AMCR,D,20241114,10.06,10.25,10.02,10.18,9534500 AME,D,20241114,193.91,195.43,192.01,193.75,1122300 AMG,D,20241114,187.27,188.87,185.29,187.2,175000 AMH,D,20241114,37.88,37.935,37.46,37.51,1788800 AMH-G,D,20241114,24.24,24.435,24.1516,24.22,2700 AMH-H,D,20241114,24.62,24.719,24.57,24.6246,6700 AMN,D,20241114,24.37,24.7,23.505,23.87,1841500 AMP,D,20241114,561.5,564.915,560.03,561.54,526700 AMP.V,D,20241114,0.27,0.3045,0.2101,0.2101,29300 AMPS,D,20241114,4,4.265,3.9,4.1,2042700 AMPX,D,20241114,2.38,2.55,2.185,2.23,2620500 AMPY,D,20241114,6.67,6.88,6.62,6.82,240800 AMR,D,20241114,240.6,241.22,233.65,235.78,130400 AMRC,D,20241114,26.41,27.33,25.67,26.78,400800 AMT,D,20241114,194.91,196.8099,193.5,194.77,2282800 AMTB,D,20241114,24.03,24.24,23.78,24,265200 AMTD,D,20241114,1.18,1.1817,1.13,1.13,29000 AMTM,D,20241114,29.29,29.58,26.02,26.41,2505600 AMWL,D,20241114,8.75,8.8056,8.52,8.55,59500 AMX,D,20241114,15.23,15.3,15,15.01,1441800 AN,D,20241114,167.49,169.165,165.545,166.97,390500 ANET,D,20241114,393,395.35,384.49,385.95,2874100 ANF,D,20241114,143.87,148.7,143.83,144.6,1283800 ANG-A,D,20241114,25.28,25.5,25.265,25.415,27500 ANG-B,D,20241114,25.26,25.4599,25.26,25.28,10500 ANRO,D,20241114,4.54,4.8,4.4,4.6,529600 ANVS,D,20241114,7.52,7.52,6.8523,6.97,245500 AOD,D,20241114,8.78,8.78,8.72,8.75,230600 AOMN,D,20241114,25.05,25.205,25.0262,25.0601,11300 AOMR,D,20241114,10.05,10.05,9.86,9.86,90200 AON,D,20241114,383.86,384.63,376.08,376.33,1372300 AORT,D,20241114,27.38,27.51,26.775,26.99,224000 AOS,D,20241114,73,73.8,72.91,73,1002300 AP,D,20241114,1.71,1.8295,1.71,1.78,39600 APAM,D,20241114,47.44,48.11,47.1,47.8,371400 APD,D,20241114,312.61,318.4,311.125,315.88,1081100 APG,D,20241114,36.5,36.69,35.96,36.21,1090600 APH,D,20241114,72.97,73.64,72.4,72.55,6585500 APLE,D,20241114,15.94,16.045,15.59,15.59,1824500 APO,D,20241114,165.36,166.66,163.41,164.31,3357600 APO-A,D,20241114,86.82,87.05,86.32,86.38,56400 APOS,D,20241114,27.18,27.185,27.06,27.06,14400 APTV,D,20241114,56.14,56.48,54.01,54.03,4147400 AQN,D,20241114,4.74,4.86,4.73,4.81,5345400 AQNB,D,20241114,25.55,25.79,25.55,25.7,9600 AR,D,20241114,31.35,31.38,30.25,30.41,3664300 ARC,D,20241114,3.38,3.39,3.38,3.38,101500 ARCH,D,20241114,164.63,165.99,161.08,163.45,397200 ARCO,D,20241114,8.6,8.85,8.535,8.8,1218500 ARDC,D,20241114,15.01,15.08,14.9513,15.01,41700 ARDT,D,20241114,17.56,17.95,17.19,17.81,238200 ARE,D,20241114,108.84,109.43,107.98,108.27,1012700 ARE-B,D,20241114,53.6,54,53.6,53.865,10200 ARES,D,20241114,168.39,169.14,166.88,169.02,866300 ARG-A,D,20241114,25.14,25.15,25.02,25.09,16300 ARGD,D,20241114,22.1,22.17,22.01,22.15,7000 ARI,D,20241114,9.15,9.26,9.085,9.11,652900 ARIS,D,20241114,24.75,25.1,24.29,24.55,356200 ARL,D,20241114,14.2,14.29,13.3801,13.42,76400 ARLO,D,20241114,11.53,11.555,11.235,11.4,1033600 ARMK,D,20241114,39.05,39.33,38.475,38.68,1416500 AROC,D,20241114,23.66,23.75,22.91,23.26,1219700 ARR,D,20241114,19.13,19.195,18.955,18.96,2120100 ARR-C,D,20241114,23.06,23.06,22.83,22.9148,3600 ARW,D,20241114,114.84,115.64,114.29,115.2,360600 AS,D,20241114,19.82,20.28,19.7703,19.92,1188800 ASA,D,20241114,19.43,19.7533,19.43,19.53,77500 ASAI,D,20241114,6.18,6.23,6.035,6.11,565300 ASAN,D,20241114,14.75,14.775,14.1,14.26,1571800 ASB,D,20241114,27.44,27.45,26.41,26.67,1145100 ASB-E,D,20241114,22.2006,22.48,22.2006,22.35,2000 ASB-F,D,20241114,21.0683,21.0999,20.86,21.01,15200 ASBA,D,20241114,24.7,24.8,24.6,24.72,30800 ASC,D,20241114,12.01,12.23,11.92,11.95,1023500 ASG,D,20241114,5.98,5.98,5.8601,5.89,215400 ASGI,D,20241114,19.15,19.3457,19.14,19.16,109200 ASGN,D,20241114,95.7,95.7,91.22,91.79,429600 ASH,D,20241114,77.24,78.16,77,78.05,557900 ASIX,D,20241114,30.41,30.41,29.39,29.77,94800 ASPN,D,20241114,15.57,15.87,15.075,15.1,2586500 ASR,D,20241114,259,264.02,258.4,263.96,45900 ASX,D,20241114,9.61,9.69,9.58,9.59,5513500 ATC-D,D,20241114,25.086,25.086,25.06,25.06,1000 ATC-H,D,20241114,25.18,25.18,25.1,25.1,2900 ATEN,D,20241114,16.46,16.585,16.3,16.56,663500 ATGE,D,20241114,89.81,90.09,83.76,84.82,463300 ATH-A,D,20241114,24.93,25.15,24.735,24.99,53400 ATH-B,D,20241114,22.02,22.2412,21.7989,21.89,19300 ATH-C,D,20241114,25.2,25.3,25.16,25.2801,263700 ATH-D,D,20241114,19.17,19.17,18.87,18.9,35600 ATH-E,D,20241114,27.25,27.29,27.07,27.16,15400 ATHM,D,20241114,26.8,27.33,26.65,27.04,492200 ATHS,D,20241114,25.61,25.64,25.46,25.56,16600 ATI,D,20241114,58.44,58.89,55.87,56.19,1494200 ATIP,D,20241114,2.27,2.2889,2.08,2.13,22100 ATKR,D,20241114,92.88,93.26,89.85,91.23,626000 ATMU,D,20241114,43.54,43.84,42.8,43.1,1019700 ATO,D,20241114,146.83,146.83,144.18,144.34,616900 ATR,D,20241114,175.15,175.79,173.905,174.1,198100 ATS,D,20241114,29.5,29.61,28.745,28.76,303700 ATUS,D,20241114,2.69,2.73,2.61,2.61,2300700 AU,D,20241114,23.28,24.125,23.1,24.01,3081000 AUB,D,20241114,42.89,43.02,42.44,42.65,545400 AUB-A,D,20241114,25.93,25.93,25.7,25.83,37100 AUNA,D,20241114,7.06,7.2,7,7.17,15200 AVA,D,20241114,37.69,37.69,37.07,37.19,466000 AVAL,D,20241114,2,2.08,2,2.03,233600 AVB,D,20241114,231.81,234.77,227.455,227.93,640100 AVD,D,20241114,6.48,6.59,5.99,6.04,426600 AVK,D,20241114,11.95,11.975,11.85,11.89,401200 AVNS,D,20241114,19.46,19.7,18.98,19.15,268200 AVNT,D,20241114,51.81,52.27,50.515,51.15,449600 AVTR,D,20241114,21.56,21.62,20.98,21.15,7559100 AVY,D,20241114,202.32,202.96,198.77,199.91,441200 AWF,D,20241114,10.82,10.86,10.74,10.75,236100 AWI,D,20241114,153.88,154.28,152.61,153.21,221900 AWK,D,20241114,132.89,133.41,131.89,132.02,980500 AWP,D,20241114,4.24,4.24,4.15,4.18,199300 AWR,D,20241114,85.7,85.7,83.26,83.65,273300 AX,D,20241114,82.68,82.68,79.96,80.58,535500 AXL,D,20241114,6.54,6.58,6.175,6.28,2268900 AXP,D,20241114,288.34,290.555,287.355,288.3,2979700 AXR,D,20241114,36.21,36.21,32.95,33.3,16300 AXS,D,20241114,84.99,85.48,84.62,85.08,442100 AXS-E,D,20241114,22.83,22.83,22.4601,22.6,22700 AXTA,D,20241114,40.65,40.91,40.47,40.66,2184300 AYI,D,20241114,330.67,335.31,328.54,329.63,266300 AZEK,D,20241114,47.37,47.97,46.68,46.76,931000 AZO,D,20241114,3189,3200,3131.22,3136.06,107500 AZUL,D,20241114,2.82,2.8899,2.74,2.78,2672300 AZZ,D,20241114,84.67,85.08,82.81,83.83,183500 B,D,20241114,46.72,46.76,46.68,46.68,842500 BA,D,20241114,140.8,141.55,137.22,138.14,15646700 BA-A,D,20241114,51.1,51.26,50.04,50.39,1205000 BABA,D,20241114,90.89,91.555,90.01,90.58,16946700 BAC,D,20241114,45.95,46.16,45.73,45.9,35733000 BAC-B,D,20241114,25.07,25.14,25.05,25.14,29300 BAC-E,D,20241114,24.28,24.305,24.1458,24.305,16500 BAC-K,D,20241114,25.04,25.04,24.92,25.03,53400 BAC-L,D,20241114,1246.75,1249.95,1240,1245.97,9900 BAC-M,D,20241114,24.06,24.09,23.92,24.02,67200 BAC-N,D,20241114,22.29,22.3799,22.13,22.27,144000 BAC-O,D,20241114,19.71,19.73,19.55,19.65,56900 BAC-P,D,20241114,18.51,18.6,18.36,18.52,74600 BAC-Q,D,20241114,18.91,18.97,18.695,18.85,88000 BAC-S,D,20241114,21.51,21.51,21.27,21.34,72200 BAH,D,20241114,170.05,170.05,154.0401,154.57,4469500 BAK,D,20241114,5.33,5.34,5.18,5.19,400700 BALL,D,20241114,62.32,63.165,61.9,61.94,2060300 BALY,D,20241114,17.8,17.84,17.79,17.84,1022400 BAM,D,20241114,56.48,57.25,56.03,56.07,709200 BAN-F,D,20241114,24.78,24.9,24.44,24.66,773800 BANC,D,20241114,16.42,16.51,16.13,16.3,1710100 BAP,D,20241114,186.25,188.705,184.425,188.56,198500 BAR.W,D,20241114,0.09,0.095,0.09,0.095,300 BARK,D,20241114,1.57,1.61,1.56,1.58,1033400 BAX,D,20241114,32.68,32.68,31.61,31.7,5659900 BB,D,20241114,2.44,2.475,2.395,2.4,8230800 BBA.W,D,20241114,0.2,0.21,0.1859,0.19,15200 BBAI,D,20241114,1.71,1.8,1.7,1.73,5100100 BBAR,D,20241114,16.31,16.48,15.69,16.04,554700 BBD,D,20241114,2.32,2.38,2.31,2.35,30680900 BBDC,D,20241114,9.99,10.02,9.87,9.89,308300 BBDO,D,20241114,2.09,2.14,2.09,2.13,14400 BBN,D,20241114,16.4,16.45,16.32,16.35,214500 BBU,D,20241114,24.82,25.29,24.4245,25.23,7100 BBUC,D,20241114,26.54,27.2,26.35,26.53,49000 BBVA,D,20241114,9.54,9.6283,9.53,9.54,1546200 BBW,D,20241114,36.78,37.44,36.465,37.06,183000 BBWI,D,20241114,31.77,31.94,31.24,31.33,4546400 BBY,D,20241114,90.87,92.7,90.5,91.58,2669900 BC,D,20241114,82.22,83.0099,80.49,80.88,271100 BC-A,D,20241114,24.43,24.7,24.4,24.42,10300 BC-B,D,20241114,24.865,24.9099,24.865,24.9099,600 BC-C,D,20241114,24.6,24.6203,24.54,24.54,1500 BCAT,D,20241114,16.43,16.45,16.3,16.41,553100 BCC,D,20241114,143.71,145.17,138.87,140.35,250800 BCE,D,20241114,27.35,27.42,26.78,26.84,5191200 BCH,D,20241114,23.05,23.14,22.88,22.89,187400 BCO,D,20241114,96.09,96.29,93.31,93.84,419700 BCS,D,20241114,13.16,13.19,12.91,12.96,11754900 BCSF,D,20241114,16.96,17.03,16.81,16.88,95600 BCX,D,20241114,9.19,9.27,9.16,9.17,138500 BDC,D,20241114,122.19,122.19,119.49,119.81,194600 BDJ,D,20241114,8.91,8.97,8.88,8.93,656100 BDN,D,20241114,5.26,5.32,5.2,5.22,1377600 BDX,D,20241114,230.44,230.44,225.495,227.17,2820900 BE,D,20241114,13.65,13.72,12.78,13.28,4366100 BEDU,D,20241114,1.82,1.95,1.82,1.95,8600 BEKE,D,20241114,19.34,19.57,19.08,19.36,8241600 BEN,D,20241114,21.6,21.89,21.505,21.58,2577300 BEP,D,20241114,25.29,25.59,25.22,25.31,471100 BEP-A,D,20241114,20.235,20.235,19.86,19.92,4800 BEPC,D,20241114,30.05,30.61,29.975,30.34,682300 BEPH,D,20241114,17,17,16.73,16.87,8300 BEPI,D,20241114,17.79,17.79,17.62,17.7,9800 BEPJ,D,20241114,26.49,26.56,26.05,26.56,7900 BERY,D,20241114,66.95,67.08,66.26,66.33,652900 BEST,D,20241114,2.69,2.6938,2.69,2.6938,3600 BF.A,D,20241114,39.75,40.375,39.73,40.18,83300 BF.B,D,20241114,40.58,41.2,40.38,41,2336100 BFAM,D,20241114,111.85,111.85,106.5,107.04,1025500 BFH,D,20241114,56.88,57.54,56.32,56.7,664200 BFK,D,20241114,10.27,10.27,10.22,10.25,113000 BFL.W,D,20241114,0.1,0.15,0.1,0.15,40300 BFLY,D,20241114,2.69,2.69,2.46,2.56,2125000 BFS,D,20241114,40.33,40.449,39.34,39.46,40200 BFS-D,D,20241114,22.28,22.63,22.155,22.63,5800 BFS-E,D,20241114,22.68,23.6,22.68,23.13,4700 BFZ,D,20241114,11.67,11.72,11.62,11.69,87000 BG,D,20241114,86.98,88.39,86.15,88.06,2025900 BGB,D,20241114,12.32,12.32,12.24,12.25,166700 BGH,D,20241114,15.48,15.49,15.25,15.29,68800 BGR,D,20241114,13.54,13.6179,13.46,13.55,62800 BGS,D,20241114,6.39,6.48,6.27,6.29,1917700 BGSF,D,20241114,6.83,6.835,6.115,6.24,37100 BGT,D,20241114,13.01,13.04,12.9546,13.04,80900 BGX,D,20241114,12.71,12.75,12.66,12.68,24200 BGY,D,20241114,5.42,5.47,5.42,5.44,137400 BH,D,20241114,204.04,215.06,202.01,212.16,14600 BH.A,D,20241114,1021,1055,966,1055,1000 BHC,D,20241114,8.76,8.865,8.72,8.76,859300 BHE,D,20241114,48.46,48.97,47.42,47.87,230000 BHK,D,20241114,11.22,11.23,11.15,11.17,107900 BHLB,D,20241114,31,31.04,30.41,30.7,151200 BHP,D,20241114,52.09,52.4299,51.793,52.05,2380900 BHR,D,20241114,3.8,3.82,3.56,3.58,449200 BHR-B,D,20241114,14.74,15.2,14.69,15.2,1100 BHR-D,D,20241114,20.6,20.8056,20.52,20.8056,700 BHV,D,20241114,11.19,11.31,11.19,11.29,11300 BHVN,D,20241114,48.98,50.4,48.42,48.66,894500 BIGZ,D,20241114,7.84,7.85,7.75,7.83,607300 BILL,D,20241114,89.88,89.88,86.35,86.38,1896000 BIO,D,20241114,360.83,361.4099,348.6,350.23,148100 BIP,D,20241114,34.5,34.88,33.92,34.05,360900 BIP-A,D,20241114,19.5,19.75,19.4,19.45,7800 BIP-B,D,20241114,19.7,19.85,19.1101,19.3195,7100 BIPC,D,20241114,42.85,43.1735,42.31,42.48,405100 BIPH,D,20241114,20.19,20.19,19.68,19.78,6300 BIPI,D,20241114,19.28,19.28,18.85,19.1,8800 BIPJ,D,20241114,25.98,25.98,25.8,25.93,11000 BIRK,D,20241114,45.24,46.26,44.11,44.79,1595300 BIT,D,20241114,14.86,14.87,14.79,14.79,201300 BJ,D,20241114,88.5,89.25,86.92,86.97,1019000 BK,D,20241114,77.79,78.31,77.4201,77.57,4220300 BKD,D,20241114,5.42,5.485,5.275,5.33,1979700 BKDT,D,20241114,74.01,74.01,74.01,74.01,100 BKE,D,20241114,49.18,49.78,48.61,48.74,350300 BKH,D,20241114,63.35,63.6,62.61,62.68,654900 BKK.W,D,20241114,0.1052,0.12,0.1052,0.1164,8700 BKKT,D,20241114,11.78,13.05,11.27,12.11,354600 BKN,D,20241114,12.26,12.3537,12.19,12.23,41100 BKS.W,D,20241114,0.048,0.0649,0.038,0.0416,593800 BKSY,D,20241114,7.64,9.3,7.5882,8.75,3175400 BKT,D,20241114,11.84,11.925,11.76,11.82,33100 BKU,D,20241114,40.62,40.68,39.99,40.67,612300 BKV,D,20241114,20.67,21.32,20.4601,21.32,300900 BLCO,D,20241114,19.72,19.855,19.5,19.57,291000 BLD,D,20241114,359.55,370.032,359.55,363.22,234900 BLDR,D,20241114,180.33,183,179.52,181.2,1174100 BLE,D,20241114,10.88,10.94,10.83,10.93,80400 BLK,D,20241114,1040.71,1058.89,1037.2,1047.08,1048800 BLND,D,20241114,4.36,4.52,4.27,4.38,2286300 BLW,D,20241114,14.25,14.26,14.15,14.19,111900 BLX,D,20241114,35.33,35.47,34.88,34.94,129300 BMA,D,20241114,80.3,80.581,76.601,79.04,238600 BME,D,20241114,40.5,40.5125,40.01,40.02,31500 BMEZ,D,20241114,15.66,15.7599,15.53,15.58,277800 BMI,D,20241114,224.66,226.096,217.9,219.65,123800 BML-G,D,20241114,23.1767,23.34,23.1767,23.34,2600 BML-H,D,20241114,23.3,23.32,23.17,23.25,20400 BML-J,D,20241114,23.98,24.17,23.98,24.11,2800 BML-L,D,20241114,24.23,24.2903,24.14,24.2172,19600 BMN,D,20241114,25.2247,25.3495,25.1,25.23,17800 BMO,D,20241114,93.95,94.51,93.2,93.4,453200 BMY,D,20241114,58.91,59.73,58.26,58.5,11494200 BN,D,20241114,58.62,60.2,57.6,57.8,1866800 BNED,D,20241114,9.89,10.28,9.72,10.14,391000 BNH,D,20241114,18.5,18.5,18.185,18.34,16500 BNJ,D,20241114,17.11,17.11,16.89,16.96,18800 BNL,D,20241114,17.01,17.095,16.87,16.93,1170600 BNS,D,20241114,53.86,53.95,53.38,53.81,987800 BNT,D,20241114,58.91,59.87,57.74,57.79,14600 BNY,D,20241114,10.67,10.77,10.59,10.68,75300 BOC,D,20241114,15.06,15.06,14.6,14.7,128900 BODI,D,20241114,6.51,7.15,6.29,6.81,35800 BOE,D,20241114,11.16,11.26,11.135,11.18,119800 BOH,D,20241114,78.33,78.61,76.78,77.29,196000 BOH-A,D,20241114,17.14,17.14,16.82,17.01,7800 BOH-B,D,20241114,26.84,26.84,26.66,26.79,6800 BOND,D,20241114,91.45,91.5543,91.11,91.16,245300 BOOT,D,20241114,133.4,135.665,132.66,132.93,602300 BORR,D,20241114,4.15,4.23,4.07,4.14,7021200 BOW,D,20241114,33.31,33.795,33.04,33.62,135700 BOWL,D,20241114,11.48,11.75,11.06,11.26,1769600 BOX,D,20241114,34.84,34.84,34.27,34.28,1621700 BP,D,20241114,28.89,29.07,28.76,29.05,11091800 BPT,D,20241114,1.13,1.22,1.125,1.17,261900 BR,D,20241114,228.81,229.185,226.335,227.56,562300 BRBR,D,20241114,72.5,72.965,71.965,72.47,896800 BRC,D,20241114,76.68,76.68,73.7,74.67,212000 BRCC,D,20241114,2.84,3.03,2.78,2.99,897900 BRDG,D,20241114,9.74,9.84,9.5125,9.55,408400 BRFS,D,20241114,4.38,4.395,4.29,4.29,4767400 BRK.A,D,20241114,702950,703780,698839.1,700599.9,1400 BRK.B,D,20241114,468.81,469.4493,466,467.7,3777200 BRO,D,20241114,111.48,111.955,109.45,109.53,1210600 BROS,D,20241114,47,47.7,46.342,46.9,2303800 BRSP,D,20241114,6.36,6.45,6.28,6.29,564800 BRT,D,20241114,18.57,18.91,18.4201,18.46,35800 BRW,D,20241114,7.52,7.54,7.5,7.54,91500 BRX,D,20241114,28.79,28.91,28.57,28.68,2100000 BSAC,D,20241114,19.4,19.42,19.06,19.15,151300 BSBR,D,20241114,4.51,4.515,4.455,4.47,250200 BSIG,D,20241114,29.54,29.965,29.315,29.66,199300 BSL,D,20241114,14.18,14.27,14.14,14.15,40700 BSM,D,20241114,15.15,15.34,15.15,15.34,431100 BST,D,20241114,36.86,36.9999,36.7,36.72,120200 BSTZ,D,20241114,21.14,21.4,21.11,21.18,137300 BSX,D,20241114,88.65,89.09,87.48,87.59,5120200 BTA,D,20241114,10.52,10.58,10.5,10.51,19000 BTCM,D,20241114,3.2,3.22,2.8,2.96,1098800 BTE,D,20241114,2.9,3,2.9,2.98,9520700 BTI,D,20241114,35.48,35.71,35.42,35.49,4516600 BTO,D,20241114,38.41,38.99,37.28,37.59,70300 BTT,D,20241114,21.27,21.3,21.18,21.23,159100 BTU,D,20241114,27.81,28.18,26.92,27.05,2106100 BTZ,D,20241114,10.95,10.96,10.81,10.87,246700 BUD,D,20241114,56.93,57.03,56.31,56.35,2695200 BUI,D,20241114,23.26,23.3533,23.11,23.24,29700 BUR,D,20241114,13.46,13.49,13.27,13.35,764100 BURL,D,20241114,268.36,279.51,268.36,269.59,1009200 BUXX,D,20241114,20.34,20.34,20.2901,20.31,115400 BV,D,20241114,16.74,17.29,15,15.81,1441600 BVN,D,20241114,12.23,12.48,12.165,12.35,1843500 BW,D,20241114,2.01,2.06,1.83,1.84,2704500 BW-A,D,20241114,13.66,14.83,13.65,13.7683,12200 BWA,D,20241114,34.75,34.975,34.3,34.43,1721600 BWG,D,20241114,8.32,8.34,8.274,8.34,71100 BWLP,D,20241114,13.31,13.44,13.25,13.33,404600 BWMX,D,20241114,12.08,12.3441,12.06,12.09,20000 BWNB,D,20241114,21.6,21.6943,21.3001,21.57,6300 BWSN,D,20241114,23.43,23.8999,23.43,23.59,6200 BWXT,D,20241114,136.13,136.31,128.23,128.23,1283600 BX,D,20241114,182.09,184.34,180.67,181.21,2417200 BXC,D,20241114,125.18,126.37,119.64,121.34,57200 BXMT,D,20241114,18.27,18.43,18.095,18.17,1038500 BXMX,D,20241114,13.91,13.91,13.78,13.8,130400 BXP,D,20241114,79.91,80.96,79.37,79.47,1273700 BXSL,D,20241114,31,31.18,30.79,30.91,1599800 BY,D,20241114,31.8,31.97,31.19,31.45,139100 BYD,D,20241114,73.59,73.67,72.84,73.01,1055900 BYM,D,20241114,11.63,11.63,11.49,11.54,51600 BYON,D,20241114,6.19,6.25,5.955,6.18,2398800 BZH,D,20241114,36.35,38.2232,34.41,34.63,1317300 C,D,20241114,69.3,69.3,67.475,68.15,15043400 C-N,D,20241114,30.37,30.38,30.245,30.25,41400 CAAP,D,20241114,18.94,19.71,18.87,19.49,193800 CABO,D,20241114,415.22,416.365,406.44,407.7,57500 CACI,D,20241114,542.22,542.22,490.27,491.32,734800 CAD-A,D,20241114,20.95,21.0999,20.8,21.0999,18300 CADE,D,20241114,38.65,38.9,37.87,38.02,1390700 CAE,D,20241114,21.51,22.11,21.47,21.99,1097500 CAF,D,20241114,12.88,13.05,12.7707,12.8,36900 CAG,D,20241114,27.59,27.945,27.43,27.45,5639300 CAH,D,20241114,124.69,124.73,120.96,121.29,3171700 CAL,D,20241114,31.86,32.095,30.06,30.42,445800 CALX,D,20241114,31.08,31.08,29.91,30.13,1983400 CANG,D,20241114,3.71,4.04,3.68,3.72,360800 CAPL,D,20241114,20.28,20.3,20.0401,20.14,15800 CARR,D,20241114,76.25,76.78,74.91,74.97,4785900 CARS,D,20241114,18.88,19.04,18.48,18.7,414300 CAT,D,20241114,388.5,390.175,386.205,387.36,1372400 CATO,D,20241114,5.92,6.06,5.9113,6.03,29600 CAVA,D,20241114,147.56,148.77,136.2,138.34,5909100 CB,D,20241114,282.77,287.03,282.5,286.93,2168300 CBL,D,20241114,27.31,27.44,27.1089,27.29,67800 CBNA,D,20241114,23.37,23.93,23.0001,23.38,31200 CBRE,D,20241114,134.35,135.11,131.3,132,2456400 CBT,D,20241114,110.93,111.285,108.48,109.18,340400 CBU,D,20241114,69.36,69.9299,68.11,68.64,204300 CBZ,D,20241114,78.59,78.92,77.21,77.87,470800 CC,D,20241114,19.22,19.43,18.82,19.32,1288500 CCI,D,20241114,102.32,103.915,101.8855,102.92,2404200 CCIA,D,20241114,25.98,26.06,25.98,25.9995,3400 CCIF,D,20241114,8.14,8.2,8.12,8.185,102600 CCJ,D,20241114,52.75,54.09,52.71,53.11,3413200 CCK,D,20241114,92.16,92.16,89.4,90.06,2188900 CCL,D,20241114,24.57,24.99,24.26,24.31,20945300 CCM,D,20241114,5.4203,5.4203,5.0781,5.0781,600 CCO,D,20241114,1.62,1.65,1.605,1.64,1327900 CCRD,D,20241114,18.45,18.475,17.8215,17.93,47400 CCS,D,20241114,86.2,87.82,85.91,87.68,474300 CCU,D,20241114,10.96,10.99,10.78,10.8,124300 CCZ,D,20241114,60.575,61.75,60.575,60.9,4100 CDE,D,20241114,6,6.28,5.985,6.23,13805100 CDLR,D,20241114,24,24.145,23.7699,23.85,39600 CDP,D,20241114,31.24,31.37,29.665,30.05,2760800 CDR-B,D,20241114,15.5,15.5,15.5,15.5,500 CDR-C,D,20241114,14.31,14.31,13.86,13.95,15200 CDRE,D,20241114,33.32,33.73,33.0904,33.5,242500 CE,D,20241114,74.3,74.825,72.94,73.94,2590200 CEE,D,20241114,12.5,12.6447,12.2601,12.36,25000 CEIX,D,20241114,125.72,127.07,122.36,123.6,652200 CEL.P,D,20241114,0.04,0.0405,0.04,0.0401,5700 CEPU,D,20241114,12.72,13.32,12.6194,13.16,474100 CF,D,20241114,85.75,86.66,85.22,85.74,1303900 CFG,D,20241114,46.68,47.005,46.26,46.58,2838600 CFG-E,D,20241114,21.11,21.3375,21.0216,21.05,25900 CFG-H,D,20241114,27.28,27.28,27.11,27.13,191300 CFR,D,20241114,139.58,140.88,137.7213,139.48,463500 CFR-B,D,20241114,19.8,19.9506,19.57,19.76,5300 CGA,D,20241114,1.91,1.93,1.63,1.68,50900 CGAU,D,20241114,5.83,5.935,5.81,5.85,1144000 CGV,D,20241114,12.86,12.87,12.7833,12.7833,3400 CHCT,D,20241114,19,19.025,18.63,18.65,226100 CHD,D,20241114,107.05,108.5,106.63,107.88,1263300 CHE,D,20241114,567.43,575.5,561.57,562.26,84100 CHGG,D,20241114,1.6,1.73,1.55,1.71,5164300 CHH,D,20241114,145.45,147.42,143.97,144.19,210400 CHM-A,D,20241114,24.0206,24.3499,24.0001,24.01,3300 CHM-B,D,20241114,24.892,24.93,24.8326,24.8326,6300 CHMI,D,20241114,2.85,2.88,2.76,2.79,412100 CHN,D,20241114,12.18,12.22,12.13,12.13,4500 CHPT,D,20241114,1.11,1.15,1.09,1.12,14357400 CHT,D,20241114,37.67,37.74,37.21,37.35,371000 CHWY,D,20241114,32.65,33.17,32.23,32.39,2716400 CI,D,20241114,331.5,332.015,322.73,323.88,1826900 CIA,D,20241114,4.4,4.59,4.365,4.52,68900 CIB,D,20241114,31.35,31.83,31.11,31.48,476600 CICB,D,20241114,25.33,25.37,25.28,25.37,1300 CIEN,D,20241114,70.92,71.27,69.32,69.75,1613300 CIF,D,20241114,1.72,1.73,1.71,1.7154,36600 CIG,D,20241114,2,2.13,1.995,2.07,6047700 CIG.C,D,20241114,2.4,2.66,2.4,2.66,5500 CII,D,20241114,19.95,19.9526,19.78,19.8,86200 CIM,D,20241114,14.85,15,14.66,14.72,520700 CIM-A,D,20241114,24.02,24.15,23.8226,23.94,14600 CIM-B,D,20241114,25.4,25.47,25.24,25.24,11000 CIM-C,D,20241114,24.396,24.396,24.04,24.15,23500 CIM-D,D,20241114,25.2,25.2,24.98,25,18800 CIMN,D,20241114,25.25,25.48,25.16,25.4399,4100 CIMO,D,20241114,25.355,25.3685,25.26,25.3,5500 CINT,D,20241114,7.01,7.5,6.51,6.96,97400 CIO,D,20241114,5.02,5.04,4.87,4.87,290200 CIO-A,D,20241114,17.55,18.08,17.35,18.08,10200 CION,D,20241114,11.41,11.52,11.375,11.43,163600 CIVI,D,20241114,51.71,51.9581,51.19,51.66,951500 CL,D,20241114,91.01,91.63,90.79,91.45,4705500 CLB,D,20241114,20.22,20.4,19.77,19.95,277300 CLB.U,D,20241114,10.69,10.69,10.69,10.69,200 CLB.W,D,20241114,0.6,0.6,0.6,0.6,16200 CLBR,D,20241114,10.55,10.55,10.47,10.53,498600 CLCO,D,20241114,10.7,10.86,10.6,10.63,180400 CLD-A,D,20241114,23.3398,23.65,23.3398,23.53,14700 CLDT,D,20241114,9.23,9.3,8.96,9,250700 CLF,D,20241114,11.94,12.08,11.45,11.46,11954900 CLH,D,20241114,258,259.23,249.15,250.56,243000 CLPR,D,20241114,5.56,5.57,5.36,5.4,64600 CLS,D,20241114,83,83.1557,80.48,80.48,2331900 CLVT,D,20241114,4.75,4.8,4.45,4.5,7834100 CLW,D,20241114,25.81,25.97,25.1,25.38,299400 CLX,D,20241114,165.36,166.11,164.8,165.75,774900 CM,D,20241114,64.07,64.25,63.41,63.9,512200 CMA,D,20241114,70.29,71.325,70.05,70.08,1445700 CMBT,D,20241114,13,13.2,12.8501,12.88,90100 CMC,D,20241114,60.74,61.1,59.05,59.43,834700 CMCM,D,20241114,4.4,4.41,4.22,4.22,7400 CMG,D,20241114,59.01,60.725,58.79,59.91,7523900 CMI,D,20241114,365.21,366.9999,361.59,363.73,625600 CMP,D,20241114,12.23,12.42,11.41,12,652800 CMR-B,D,20241114,26,26,25.64,25.65,1500 CMR-C,D,20241114,26.18,26.18,26.18,26.18,500 CMR-D,D,20241114,26.58,26.58,26.58,26.58,600 CMRE,D,20241114,14.4,14.85,14.4,14.55,321000 CMS,D,20241114,67.87,68.07,67.2,67.41,1911800 CMS-B,D,20241114,82.36,82.36,82.36,82.36,100 CMS-C,D,20241114,19.2,19.3399,18.9201,19.11,23200 CMSA,D,20241114,24.78,24.81,24.56,24.56,12700 CMSC,D,20241114,24.74,24.74,24.55,24.55,8500 CMSD,D,20241114,24.85,24.8559,24.7,24.725,25600 CMTG,D,20241114,7.1,7.12,6.94,6.96,256200 CMU,D,20241114,3.53,3.57,3.53,3.57,75700 CNA,D,20241114,48.4,48.7,47.95,48.38,262600 CNC,D,20241114,58.27,59.86,58.23,58.68,6854800 CNF,D,20241114,1.11,1.11,1.08,1.09,16900 CNH,D,20241114,10.66,10.75,10.53,10.66,19715100 CNI,D,20241114,111.41,112.025,109.8,110.05,1074800 CNK,D,20241114,31.93,32.63,31.73,31.98,2348700 CNM,D,20241114,42.62,43.31,41.64,41.91,2826000 CNMD,D,20241114,75.65,76.36,71.03,71.19,473900 CNNE,D,20241114,21.13,21.13,20.39,20.43,411100 CNO,D,20241114,39.33,39.495,38.74,39.05,693800 CNO-A,D,20241114,20.78,20.78,20.41,20.68,1300 CNP,D,20241114,30.46,30.57,29.96,29.98,4070100 CNQ,D,20241114,33.55,34.14,33.54,34.03,4575100 CNS,D,20241114,100.82,102.69,100.18,100.72,182300 CNX,D,20241114,38.75,39.02,38.28,38.44,4118300 COD-A,D,20241114,23.53,23.6034,23.42,23.42,1600 COD-B,D,20241114,23.91,23.9685,23.85,23.86,10500 COD-C,D,20241114,24.1,24.1252,24.065,24.08,28200 CODI,D,20241114,23.27,23.27,22.755,22.79,222300 COF,D,20241114,184.52,185.58,181.63,183,3005900 COF-I,D,20241114,20.59,20.639,20.355,20.54,258600 COF-J,D,20241114,19.57,19.6,19.3,19.45,274100 COF-K,D,20241114,19.58,19.62,19.4,19.5,4500 COF-L,D,20241114,18.62,18.63,18.4601,18.63,53800 COF-N,D,20241114,17.77,17.77,17.64,17.73,38300 COHR,D,20241114,103.18,103.95,99.3,100.01,1631800 COLD,D,20241114,22.44,22.45,21.535,21.73,2224000 COMP,D,20241114,6.72,6.98,6.56,6.6,4962600 CON,D,20241114,20.61,20.61,20.24,20.37,685800 COOK,D,20241114,2.95,3.01,2.93,2.95,94000 COP,D,20241114,112.59,113.02,111.35,112.92,4389800 COR,D,20241114,248.4,249.1,243.15,243.41,1463800 COTY,D,20241114,7.42,7.64,7.365,7.59,6437300 COUR,D,20241114,7.38,7.39,7.08,7.08,1823000 CP,D,20241114,76.44,76.73,75.79,75.87,2370500 CPA,D,20241114,100.68,103.93,99.5,103.78,300800 CPAC,D,20241114,6.35,6.37,6.2694,6.31,11400 CPAI,D,20241114,35.65,35.65,35.21,35.2161,5500 CPAY,D,20241114,371.43,373.36,367.31,370.28,405400 CPF,D,20241114,31.09,31.36,30.46,30.9,185800 CPK,D,20241114,127.48,128.81,125.955,126.18,92700 CPNG,D,20241114,25.81,26.045,25.3,25.33,11767900 CPRI,D,20241114,19,21.25,18.7,20.52,19105700 CPS,D,20241114,16.92,17.0383,15.61,15.67,109000 CPT,D,20241114,122.96,123.19,120.24,120.35,877800 CQP,D,20241114,52.25,52.63,51.56,52.16,209300 CR,D,20241114,175.95,176.79,172.47,173.91,211600 CRBG,D,20241114,31.06,31.06,30.33,30.53,3597300 CRC,D,20241114,58.11,58.655,57.51,58.41,508500 CRD.A,D,20241114,11.5,11.78,11.36,11.65,137100 CRD.B,D,20241114,11.42,11.4201,11.42,11.42,1600 CRGY,D,20241114,14,14.145,13.74,13.99,1651900 CRH,D,20241114,100.47,100.83,99.4,99.87,4765200 CRI,D,20241114,53.52,54.63,52.92,53.29,1227300 CRK,D,20241114,13.79,13.85,13.31,13.39,1930300 CRL,D,20241114,206.5,208.1,195.965,196.9,974300 CRM,D,20241114,342.44,346,330.82,331.65,7630600 CRS,D,20241114,177.8,177.82,170.87,171.99,666200 CRT,D,20241114,10,10.142,9.96,10.03,22200 CSAN,D,20241114,7.9,8.0084,7.75,7.78,542000 CSL,D,20241114,455.64,457.36,449.565,450.58,186200 CSR,D,20241114,73.9,74.4,72.2,72.38,73500 CSTM,D,20241114,11.72,11.8,11.21,11.34,1685700 CSV,D,20241114,38.79,38.79,38.01,38.15,60100 CTA-A,D,20241114,58.172,58.172,58.172,58.172,300 CTA-B,D,20241114,73.61,73.61,72.8,72.8,2700 CTBB,D,20241114,18.44,18.59,18.29,18.46,76300 CTDD,D,20241114,18.5001,18.96,18.5001,18.8,58400 CTLT,D,20241114,59.15,59.385,58.91,58.91,1122500 CTO,D,20241114,19.78,19.81,19.48,19.5,434300 CTO-A,D,20241114,23.2,24.03,23.2,24.03,9500 CTOS,D,20241114,5.06,5.11,4.98,5.1,961900 CTRA,D,20241114,25.82,25.82,25.305,25.43,5878100 CTRE,D,20241114,30.37,30.49,29.87,29.93,2051800 CTRI,D,20241114,20.3,20.44,19.94,20.32,557800 CTS,D,20241114,55.31,55.85,53.08,54.06,189600 CTV,D,20241114,1.81,1.81,1.71,1.72,320500 CTVA,D,20241114,57.68,57.85,57.11,57.41,2628200 CUB-E,D,20241114,26.18,26.2,26.14,26.14,4800 CUB-F,D,20241114,25.7289,25.75,25.7,25.7001,3800 CUBB,D,20241114,21.2,21.3,20.4737,20.59,5800 CUBE,D,20241114,48.59,48.625,47.65,47.93,1153300 CUBI,D,20241114,56.88,56.88,54.68,55.08,463900 CUK,D,20241114,22.27,22.57,22.02,22.07,1588800 CULP,D,20241114,4.85,5.1,4.85,5.03,13300 CURB,D,20241114,24.07,24.24,23.69,23.88,298000 CURV,D,20241114,4,4.06,3.885,4.04,309600 CUZ,D,20241114,31.04,31.31,30.75,30.75,1280400 CVE,D,20241114,15.78,15.99,15.71,15.84,13902800 CVE.W,D,20241114,11.11,11.25,11.08,11.1,3600 CVEO,D,20241114,25.78,25.85,25.295,25.48,36800 CVI,D,20241114,18.84,18.9,18.35,18.75,1393300 CVLG,D,20241114,59.91,60.375,58.34,59.2,71200 CVNA,D,20241114,242.22,245.24,239.2501,240.44,1798100 CVS,D,20241114,54.02,55.19,53.86,55.09,8792200 CVX,D,20241114,159.84,161.83,159.68,161.8,10111200 CW,D,20241114,384.39,384.39,356.025,361.24,568200 CWAN,D,20241114,30.01,30.83,29.74,30.45,5940900 CWE.A,D,20241114,25.37,26,25.2448,25.57,221800 CWEN,D,20241114,27,27.8,26.93,27.36,708300 CWH,D,20241114,23.8,24.81,23.69,24.17,2082800 CWK,D,20241114,14.39,14.425,14.05,14.11,1323300 CWT,D,20241114,50.71,50.93,50.05,50.18,248800 CX,D,20241114,5.31,5.38,5.265,5.33,12520800 CXE,D,20241114,3.82,3.8868,3.79,3.8,153200 CXH,D,20241114,8.08,8.14,8.065,8.08,29300 CXM,D,20241114,8.09,8.1,7.64,7.74,3834100 CXT,D,20241114,55.71,56,54.35,55.29,340200 CXW,D,20241114,22,22.09,21.15,21.43,1491400 CYD,D,20241114,9.15,9.325,9.05,9.08,53700 CYH,D,20241114,4.02,4.19,3.95,3.99,1575700 D,D,20241114,56.74,57.11,55.99,56.19,4822300 DAC,D,20241114,86.7,89.4,85.01,85.91,259600 DAL,D,20241114,65.02,66.25,64.6151,64.85,7311800 DAN,D,20241114,8.61,8.66,8.29,8.34,1173400 DAO,D,20241114,4.84,5.11,4.54,4.95,80800 DAR,D,20241114,42.2,42.33,40.99,41.08,1695500 DAVA,D,20241114,29.03,29.49,28.13,28.26,497600 DAY,D,20241114,77,78.29,76.42,76.74,1355600 DB,D,20241114,16.81,16.86,16.675,16.73,1923900 DBD,D,20241114,39.68,39.97,38.5,39.11,224300 DBI,D,20241114,5.1,5.205,5.055,5.16,1242800 DBL,D,20241114,15.35,15.39,15.242,15.32,57400 DBR-H,D,20241114,24.78,24.9,24.7,24.84,8300 DBR-I,D,20241114,24.72,25.2099,24.63,24.73,9000 DBR-J,D,20241114,24.78,24.78,24.56,24.56,6200 DBRG,D,20241114,12.52,12.78,12.45,12.54,2121800 DCF,D,20241114,9.23,9.24,9.19,9.23,27500 DCI,D,20241114,77.27,77.67,76.465,76.87,404000 DCO,D,20241114,68.29,69.08,67.34,67.89,170000 DD,D,20241114,83.47,83.91,82.81,83.08,1824600 DDD,D,20241114,3.13,3.19,2.58,2.84,7692600 DDL,D,20241114,4.17,4.24,4.02,4.12,1347000 DDS,D,20241114,400.1,438.08,393.75,433.06,254900 DDT,D,20241114,25.9,25.9838,25.9,25.9,4800 DE,D,20241114,390.42,395.52,387.79,394.64,1225300 DEA,D,20241114,13.13,13.17,12.555,12.57,3116100 DEC,D,20241114,13.27,14.15,13.25,14.15,434800 DECK,D,20241114,178.5,179.22,174.9595,176.86,1229100 DEI,D,20241114,18.5,18.78,18.19,18.48,2407200 DELL,D,20241114,135.88,136.91,133.3301,134.43,3510600 DEO,D,20241114,121.05,121.09,119.72,119.85,929100 DESP,D,20241114,14.65,14.95,14.3509,14.86,1001600 DFH,D,20241114,28.7,29.31,28.24,28.64,398600 DFIN,D,20241114,62.35,62.35,60.57,60.93,150500 DFP,D,20241114,20.43,20.54,20.31,20.36,47100 DFS,D,20241114,174.01,175.51,172.57,173.83,1498000 DG,D,20241114,76.91,78.4,76.2101,77.05,2821800 DGX,D,20241114,159.92,160.28,156.1,156.84,946300 DHF,D,20241114,2.59,2.595,2.56,2.56,345700 DHI,D,20241114,161.13,165.69,160.82,163.74,2303600 DHR,D,20241114,240.59,240.94,237.31,239.38,3154200 DHT,D,20241114,10.81,11.0458,10.675,10.8,1868200 DHX,D,20241114,1.62,1.68,1.56,1.64,425000 DIAX,D,20241114,15.34,15.34,15.22,15.23,37600 DIN,D,20241114,35.21,36.68,34.97,35.59,628700 DINO,D,20241114,42.45,42.605,41.74,42.49,1543300 DIS,D,20241114,110.33,114.81,108.4,109.12,47436000 DIVY,D,20241114,26.4806,26.4806,26.4394,26.4394,1600 DK,D,20241114,18.93,19.1,18.51,19.09,1061000 DKL,D,20241114,38.79,38.97,38.37,38.78,105600 DKS,D,20241114,197.96,203.83,197.325,198.72,1046200 DLB,D,20241114,73.5,73.725,72.78,73.17,428000 DLN-A,D,20241114,25.6,25.6303,25.51,25.51,2200 DLN-B,D,20241114,26.67,26.8998,26.67,26.76,3600 DLNG,D,20241114,4.1,4.1,4.02,4.09,19900 DLR,D,20241114,178.83,179.09,177.368,178.21,2127400 DLR-J,D,20241114,23.43,23.43,23.1311,23.19,7400 DLR-K,D,20241114,25.07,25.07,24.86,24.92,6500 DLR-L,D,20241114,23.21,23.2647,23.11,23.15,25700 DLX,D,20241114,24.12,24.165,23.0108,23.34,282400 DLY,D,20241114,16.09,16.18,16.07,16.1,113300 DM,D,20241114,3.89,4.6,3.885,4.58,811100 DMA,D,20241114,8.96,8.97,8.8507,8.91,1400 DMB,D,20241114,10.72,10.78,10.71,10.77,136500 DMO,D,20241114,12.07,12.0726,11.93,12.03,58200 DNA,D,20241114,8.87,9.04,7.16,7.31,2464000 DNB,D,20241114,12.47,12.5,12.205,12.3,1414300 DNMR,D,20241114,10.41,10.66,7.5,8.81,152800 DNOW,D,20241114,14.92,14.99,14.34,14.59,1282000 DNP,D,20241114,9.31,9.37,9.26,9.26,548200 DOC,D,20241114,21.55,21.6,21.235,21.25,6211900 DOCN,D,20241114,38.3,39.075,38.02,38.35,743900 DOCS,D,20241114,53.91,53.91,51.63,52.04,2219100 DOLE,D,20241114,15,15.01,14.555,14.81,1074400 DOUG,D,20241114,1.84,1.88,1.76,1.84,383500 DOV,D,20241114,203.55,204.15,201.91,202.09,494800 DOW,D,20241114,45,45.1331,44.37,44.59,5542300 DPG,D,20241114,11.68,11.9,11.68,11.82,56000 DPZ,D,20241114,437,441.09,432.34,435.97,763700 DQ,D,20241114,20.48,20.54,19.38,20.14,1804400 DRD,D,20241114,9.5,9.62,9.32,9.42,354000 DRH,D,20241114,9.28,9.35,9.03,9.04,1519500 DRH-A,D,20241114,25.75,25.788,25.6605,25.74,7000 DRI,D,20241114,169.5,171.21,168.27,168.69,889500 DRLL,D,20241114,30.1,30.19,29.89,30.19,109900 DSL,D,20241114,12.57,12.6,12.477,12.53,483800 DSM,D,20241114,6.02,6.05,6.015,6.05,96400 DSMC,D,20241114,37.23,37.23,36.8614,37.03,12600 DSTX,D,20241114,23.51,23.564,23.3978,23.3978,700 DSU,D,20241114,10.88,10.88,10.83,10.86,180200 DSX,D,20241114,2.2,2.22,2.19,2.2,253500 DSX-B,D,20241114,26.2543,26.45,26.2543,26.3471,800 DSX.W,D,20241114,0.2198,0.2198,0.2,0.2198,10800 DT,D,20241114,53.67,54.42,53.2,53.87,3042200 DTB,D,20241114,19.76,19.8879,19.61,19.71,28500 DTC,D,20241114,1.18,1.191,1.14,1.14,431400 DTE,D,20241114,118.97,120.535,118.96,119.41,1625000 DTF,D,20241114,11.27,11.33,11.25,11.31,7000 DTG,D,20241114,19.84,19.9099,19.64,19.67,19200 DTM,D,20241114,98.31,99.57,98.05,99.51,709500 DTW,D,20241114,23.75,23.75,23.46,23.56,30200 DUK,D,20241114,111.57,111.57,110.54,110.68,3685800 DUK-A,D,20241114,25.2,25.22,25.13,25.2,40300 DUKB,D,20241114,24.88,25.0061,24.81,24.83,15900 DV,D,20241114,20.41,20.5,19.99,20.05,2189100 DVA,D,20241114,156.85,157.555,154.3,154.36,864700 DVN,D,20241114,39.47,39.63,38.895,39.38,5235700 DX,D,20241114,12.39,12.48,12.315,12.38,1464400 DX-C,D,20241114,25.25,25.25,25.22,25.2323,7500 DXC,D,20241114,22.44,22.44,21.68,21.68,1473600 DXYZ,D,20241114,31.49,31.98,26.5901,28.68,3031400 DY,D,20241114,186.9,189.5,183.66,184.66,487800 E,D,20241114,29.6,29.69,29.46,29.49,204000 EAF,D,20241114,2.14,2.27,2.035,2.15,2124600 EAI,D,20241114,22.14,22.16,21.89,21.98,13400 EARN,D,20241114,6.36,6.38,6.305,6.33,364600 EAT,D,20241114,119.69,120.47,116.18,116.49,1088300 EB,D,20241114,3.6,3.79,3.6,3.76,1821200 EBF,D,20241114,21.65,21.735,21.34,21.55,137900 EBR,D,20241114,6.23,6.24,6.165,6.18,1083300 EBR.B,D,20241114,6.93,6.98,6.9103,6.96,5300 EBS,D,20241114,9.92,10.02,9.255,9.27,1329100 EC,D,20241114,7.48,7.86,7.47,7.73,7238500 ECAT,D,20241114,17.81,17.81,17.55,17.7,339200 ECC,D,20241114,9.37,9.385,8.94,9.27,3604700 ECC-D,D,20241114,20.05,20.05,19.89,19.91,30300 ECCC,D,20241114,23.98,23.99,23.5,23.5011,2100 ECCF,D,20241114,24.87,24.9,24.8274,24.9,8200 ECCV,D,20241114,23.11,23.11,22.94,23.0283,3000 ECCW,D,20241114,24.55,24.69,24.55,24.69,1200 ECCX,D,20241114,24.686,24.686,24.65,24.65,900 ECG,D,20241114,59.13,60.78,56.59,56.74,536100 ECL,D,20241114,248.71,249.93,247.44,247.61,793000 ECO,D,20241114,24.4,24.87,24.2,24.2,150300 ECVT,D,20241114,8.15,8.19,8,8.11,700800 ED,D,20241114,95.7,95.88,95.06,95.24,2112600 EDD,D,20241114,4.67,4.67,4.6,4.6,383600 EDF,D,20241114,4.92,4.96,4.9,4.91,67900 EDN,D,20241114,33.65,35.295,32.71,34.76,172700 EDR,D,20241114,29,29,28.79,28.83,819500 EDU,D,20241114,54,55.355,54,55.05,2784300 EE,D,20241114,26.64,27.63,26.64,27.58,243100 EEA,D,20241114,8.51,8.5694,8.46,8.47,14800 EEX,D,20241114,4.68,4.705,4.57,4.6,93300 EFC,D,20241114,12.29,12.3,12.09,12.18,751600 EFC-A,D,20241114,25.36,25.36,25.3161,25.35,5500 EFC-B,D,20241114,22.8,22.8418,22.6,22.75,5800 EFC-C,D,20241114,25.88,25.88,25.36,25.48,3400 EFC-D,D,20241114,22.76,22.76,22.76,22.76,200 EFC-E,D,20241114,25.4,25.44,25.4,25.42,5500 EFR,D,20241114,12.92,12.92,12.81,12.81,43300 EFT,D,20241114,13.22,13.27,13.18,13.19,44100 EFX,D,20241114,265.77,267.66,261.39,262.21,1022000 EFXT,D,20241114,7.92,8.07,7.45,7.99,520300 EG,D,20241114,368.16,370,364.61,366.5,350100 EGF,D,20241114,9.86,10.14,9.58,10.14,700 EGO,D,20241114,15.22,15.44,15.15,15.29,2885500 EGP,D,20241114,175.04,175.75,170.06,171,322400 EGY,D,20241114,5.38,5.455,5.23,5.3,1123900 EHAB,D,20241114,7.54,7.6,6.93,7.44,815900 EHC,D,20241114,102.54,103.15,101.016,101.21,540500 EHI,D,20241114,6.66,6.69,6.61,6.62,136500 EIC,D,20241114,16.17,16.18,15.98,16.04,116300 EICB,D,20241114,25.03,25.1079,25,25.06,5200 EICC,D,20241114,25.19,25.19,25.15,25.18,3700 EIG,D,20241114,53.26,53.45,52.73,53.13,88700 EIIA,D,20241114,25.05,25.05,25.05,25.05,1500 EIX,D,20241114,82.25,82.875,81.995,82.13,1867100 EL,D,20241114,63.43,65.31,63.15,64.83,4010500 ELAN,D,20241114,14.22,14.24,13.88,14.04,2977600 ELC,D,20241114,21.98,21.9964,21.81,21.81,13900 ELF,D,20241114,123.1,125.45,120.8746,123.11,1319100 ELME,D,20241114,16.98,17.09,16.52,16.56,834000 ELP,D,20241114,6.56,6.655,6.52,6.58,357700 ELPC,D,20241114,5.75,5.86,5.75,5.79,5000 ELS,D,20241114,72.41,73.4425,71.68,71.71,1340100 ELV,D,20241114,411.56,414.36,405.15,407.04,1784700 EMD,D,20241114,9.68,9.74,9.65,9.67,163900 EME,D,20241114,500.38,502.4999,492.795,498.11,556800 EMF,D,20241114,12.66,12.684,12.5,12.59,15000 EMN,D,20241114,100.76,101.41,100.11,100.75,1026600 EMO,D,20241114,46.76,47.02,46.5,46.94,65700 EMP,D,20241114,22.07,22.16,21.8496,22,6300 EMR,D,20241114,129.77,130.75,128.92,129,3694100 ENB,D,20241114,42.74,43.305,42.54,43.09,5627700 ENFN,D,20241114,9.7,10.12,9.67,9.88,992500 ENIC,D,20241114,2.71,2.74,2.695,2.74,170400 ENJ,D,20241114,22.75,23.25,22.75,23.15,3400 ENLC,D,20241114,15.27,15.34,15.11,15.33,1285100 ENO,D,20241114,24.39,24.47,24.383,24.47,1700 ENOV,D,20241114,46.59,46.759,45.27,45.57,574000 ENR,D,20241114,33.53,33.84,33.37,33.82,485400 ENS,D,20241114,97.99,97.99,96.72,97.29,247600 ENV,D,20241114,62.97,63,62.93,62.96,786300 ENVA,D,20241114,103.32,103.505,100.65,100.94,145100 ENZ,D,20241114,1.15,1.16,1.12,1.14,205400 EOD,D,20241114,4.95,4.9601,4.885,4.9,124900 EOG,D,20241114,135,135.4,133.2551,135.19,2545800 EOI,D,20241114,20.6,20.735,20.31,20.32,71400 EOS,D,20241114,22.95,23.1246,22.91,22.91,98700 EOT,D,20241114,17.46,17.54,17.41,17.43,16800 EP-C,D,20241114,48.3,48.3,48.2,48.2,4300 EPAC,D,20241114,49.04,49.15,47.87,48.11,368500 EPAM,D,20241114,248.5,249.27,242.75,244.86,684800 EPC,D,20241114,34.75,35.07,34.67,34.97,301300 EPD,D,20241114,30.62,30.975,30.4,30.81,5177500 EPR,D,20241114,44.78,45.03,44.0876,44.24,542200 EPR-C,D,20241114,21.02,21.05,20.83,20.85,41500 EPR-E,D,20241114,28.75,28.98,28.75,28.76,8200 EPR-G,D,20241114,21.87,22.4,21.8,21.91,19500 EPRT,D,20241114,33.24,33.24,32.54,32.66,600800 EQBK,D,20241114,47.13,47.82,47.07,47.41,43100 EQC,D,20241114,20.01,20.04,19.68,19.76,26503000 EQC-D,D,20241114,25,25.02,25,25.02,400 EQH,D,20241114,48.19,48.19,47.21,47.65,3054600 EQH-A,D,20241114,22.7,22.7048,22.5013,22.53,37400 EQH-C,D,20241114,18.65,18.65,18.4,18.44,31900 EQNR,D,20241114,23.62,23.82,23.5,23.69,9806700 EQR,D,20241114,74.33,74.41,72.99,73.07,1834800 EQS,D,20241114,1.31,1.38,1.3077,1.3077,1100 EQT,D,20241114,43.38,43.61,42.38,42.86,7217900 EQV,D,20241114,9.93,9.93,9.92,9.93,20000 EQV.W,D,20241114,0.17,0.17,0.17,0.17,63900 ERJ,D,20241114,39.26,39.3,38.06,38.2,1290100 ERO,D,20241114,15.6,15.69,15.2,15.43,586800 ES,D,20241114,60.75,61.92,60.66,61.48,1729000 ESAB,D,20241114,129.66,129.66,125.99,126.44,278000 ESE,D,20241114,144.37,145.9899,138.96,140,282800 ESI,D,20241114,28.51,28.675,28.15,28.24,952600 ESNT,D,20241114,56.72,57.165,55.38,55.66,991900 ESRT,D,20241114,10.61,10.72,10.525,10.54,899300 ESS,D,20241114,305.72,306.89,302.46,302.74,250300 ESTC,D,20241114,90.33,90.97,88.58,89.23,1441100 ET,D,20241114,17.17,17.23,17.08,17.15,10384200 ET-I,D,20241114,11.9,11.9,11.8,11.89,5400 ETB,D,20241114,14.86,14.8999,14.75,14.79,47800 ETD,D,20241114,29.44,29.51,29.02,29.16,190200 ETG,D,20241114,19.3,19.37,19.01,19.03,116200 ETI.P,D,20241114,24.47,24.47,24.4551,24.47,2400 ETJ,D,20241114,9.28,9.33,9.15,9.22,132700 ETN,D,20241114,369.5,371.12,361.01,361.86,1816900 ETO,D,20241114,26.1,26.1,25.815,25.84,16400 ETR,D,20241114,148.06,148.52,146.85,147.04,1750800 ETV,D,20241114,14.21,14.2296,14.15,14.17,102000 ETW,D,20241114,8.55,8.5752,8.47,8.48,190800 ETWO,D,20241114,3.16,3.19,3.02,3.07,1049400 ETX,D,20241114,18.47,18.516,18.42,18.42,27100 ETY,D,20241114,15.05,15.1199,14.88,14.89,337600 EVC,D,20241114,2.61,2.65,2.525,2.58,340900 EVE.T,D,20241114,0.17,0.17,0.17,0.17,93900 EVEX,D,20241114,3.09,3.27,3.02,3.16,424000 EVF,D,20241114,6.23,6.2351,6.21,6.21,24700 EVG,D,20241114,11.1,11.19,11.03,11.06,26600 EVH,D,20241114,12.72,12.89,12.31,12.67,3091700 EVN,D,20241114,10.5,10.5,10.41,10.45,62900 EVR,D,20241114,303.53,304,298.31,299.66,261200 EVRI,D,20241114,13.38,13.43,13.345,13.42,542800 EVT,D,20241114,25.24,25.28,25.13,25.2,115100 EVT.W,D,20241114,0.014,0.014,0.014,0.014,300 EVTC,D,20241114,35.21,35.21,34.19,34.45,248500 EVTL,D,20241114,6.09,6.09,5.28,5.44,75400 EVTR,D,20241114,50.31,50.35,50.2,50.23,100300 EW,D,20241114,66.39,67.68,65.83,66.16,4005600 EXG,D,20241114,8.48,8.5,8.35,8.37,625600 EXK,D,20241114,4.45,4.84,4.425,4.76,7907200 EXP,D,20241114,309,313.085,304.32,305.59,255400 EXPD,D,20241114,119.8,121.9,119.41,120.96,1323500 EXR,D,20241114,163.44,165.15,161.84,163.43,872600 EXTO,D,20241114,4.02,4.02,3.71,3.93,93100 F,D,20241114,11.13,11.23,11.02,11.07,56780800 F-B,D,20241114,25.02,25.02,24.76,24.8,14100 F-C,D,20241114,24.58,24.59,24.3662,24.44,41100 F-D,D,20241114,25.12,25.16,24.9216,24.99,49000 FAF,D,20241114,64.13,65.17,63.8001,64.84,628800 FBIN,D,20241114,75.5,75.82,74.9,75.04,1025300 FBK,D,20241114,56.45,56.91,55.77,56.21,121700 FBMS,D,20241114,36.91,36.91,35.93,36.25,93400 FBP,D,20241114,21.37,21.385,20.755,20.93,936200 FBR-E,D,20241114,21.97,22.0399,21.8518,21.87,12900 FBRT,D,20241114,12.95,13.005,12.8,12.85,260900 FC,D,20241114,38.05,38.05,36.45,36.72,90000 FCF,D,20241114,18.93,19.02,18.56,18.72,439100 FCN,D,20241114,200.54,200.54,195.373,195.79,220600 FCPT,D,20241114,28.11,28.18,27.7297,27.92,1090800 FCT,D,20241114,10.35,10.36,10.3001,10.32,96900 FCX,D,20241114,43.47,43.57,42.71,43.27,11905700 FDP,D,20241114,33.62,33.93,33.3,33.45,304400 FDS,D,20241114,490.97,499.87,487.55,495.72,379500 FDX,D,20241114,293.07,295.24,291.72,292.29,1248400 FE,D,20241114,41.19,41.29,40.77,40.83,3430600 FEDU,D,20241114,11.045,11.045,10.96,10.96,700 FENG,D,20241114,2.04,2.81,2.04,2.69,16800 FERG,D,20241114,208.39,208.39,202.825,203.22,1096000 FET,D,20241114,15.3,15.48,15.02,15.44,40400 FF,D,20241114,5.11,5.408,5.11,5.19,482500 FFA,D,20241114,20.72,20.7431,20.47,20.6,27900 FFC,D,20241114,15.95,15.95,15.7,15.78,136600 FFWM,D,20241114,7.92,8.08,7.7,7.8,464500 FG,D,20241114,45.79,46.045,45.14,45.47,40100 FGB,D,20241114,4.19,4.19,4.16,4.175,55600 FGN,D,20241114,27.27,27.27,27,27.16,19400 FHI,D,20241114,41.61,42.115,41.54,42.01,346100 FHN,D,20241114,20.1,20.2653,19.97,20.16,5876800 FHN-B,D,20241114,25.21,25.35,25.21,25.3,4600 FHN-C,D,20241114,25.18,25.18,25.17,25.18,400 FHN-E,D,20241114,24.93,24.9562,24.71,24.71,3300 FHN-F,D,20241114,20,20,19.4,19.54,8600 FI,D,20241114,213.1,214.45,210.11,210.85,2283600 FICO,D,20241114,2344.52,2364.379,2305.3,2323.17,82900 FIGS,D,20241114,5.07,5.135,4.95,5.01,2854200 FIHL,D,20241114,20.08,20.08,19.52,19.73,895000 FINS,D,20241114,12.79,12.845,12.74,12.77,180900 FINV,D,20241114,5.93,5.99,5.805,5.82,270000 FIS,D,20241114,88.6,89.5663,88.38,88.46,3183100 FIX,D,20241114,446.28,448.76,436.77,439.41,363700 FL,D,20241114,24.4,24.435,23.61,23.75,2298700 FLC,D,20241114,16.77,16.8456,16.63,16.64,38200 FLG,D,20241114,11.01,11.13,10.755,10.81,3610800 FLG-A,D,20241114,22.06,22.4054,21.95,21.98,23600 FLG-U,D,20241114,39.92,40,39.43,39.93,8500 FLNG,D,20241114,25.81,26.0599,25.52,25.57,426100 FLO,D,20241114,21.71,22.155,21.71,21.83,1732000 FLR,D,20241114,50.83,51.2,49.985,50.8,4172900 FLS,D,20241114,60,60.05,58.93,59.19,698500 FLUT,D,20241114,262.8,269.9,262.8,267,2808500 FLXR,D,20241114,38.78,38.82,38.7,38.73,57700 FMC,D,20241114,55.64,56.06,55.04,55.48,1099700 FMN,D,20241114,11.27,11.3125,11.24,11.28,43800 FMS,D,20241114,21.36,21.65,21.32,21.32,204700 FMX,D,20241114,92.61,92.805,90.91,91.16,318300 FMY,D,20241114,11.95,12.02,11.935,11.935,1100 FN,D,20241114,252,253,248.79,252,373600 FNA,D,20241114,10.3,10.395,9.44,9.7,1618400 FNB,D,20241114,16.67,16.74,16.385,16.49,1335600 FND,D,20241114,102.53,104.1099,101.48,102.25,3710600 FNF,D,20241114,60.78,61.35,60.56,60.98,706400 FNV,D,20241114,113,115.87,112.7,115.22,820100 FOA,D,20241114,18.1,20.57,17.65,20.52,61800 FOF,D,20241114,12.87,12.94,12.85,12.85,33500 FOR,D,20241114,29.57,29.899,29.5,29.61,149100 FOUR,D,20241114,100.1,100.78,97.5,98.78,1522000 FPF,D,20241114,18.59,18.67,18.5063,18.6,170000 FPH,D,20241114,3.75,3.76,3.64,3.71,353300 FPI,D,20241114,12.2,12.27,12.025,12.08,419500 FR,D,20241114,53.63,53.77,52.3,52.44,691400 FRA,D,20241114,14,14.12,13.93,13.99,151300 FRE.W,D,20241114,0.12,0.1359,0.09,0.1,5600 FREY,D,20241114,2.17,2.435,2.14,2.3,7391200 FRGE,D,20241114,0.96,1.01,0.9,0.9011,661200 FRO,D,20241114,19.64,20.04,19.61,19.78,2907300 FRT,D,20241114,113.85,114.505,113.35,113.37,525700 FRT-C,D,20241114,22.4,22.4,22.3958,22.3958,1200 FSCO,D,20241114,6.5,6.528,6.49,6.5,512600 FSK,D,20241114,21.16,21.28,21.07,21.11,1084500 FSLY,D,20241114,7.29,7.31,6.94,7.1,2004300 FSM,D,20241114,4.49,4.78,4.47,4.7,9700000 FSS,D,20241114,92.87,92.985,89.97,90.72,621800 FT,D,20241114,7.53,7.55,7.47,7.52,52100 FTHY,D,20241114,14.58,14.64,14.56,14.58,46600 FTI,D,20241114,28.6,28.61,28.12,28.49,4364700 FTK,D,20241114,7.61,7.83,7.555,7.72,111200 FTS,D,20241114,44.14,44.64,44.01,44.28,420000 FTV,D,20241114,76.05,76.57,75.6,75.61,3087000 FTWO,D,20241114,30.38,30.422,30.05,30.126,9100 FUBO,D,20241114,1.56,1.63,1.5,1.57,11324500 FUL,D,20241114,76.09,76.73,75.31,75.67,174300 FUN,D,20241114,46.47,47.52,46.02,46.55,792300 FVR,D,20241114,19,19.38,18.7933,19.05,110700 FVRR,D,20241114,29.35,29.75,28.4,28.54,482300 FXED,D,20241114,18.75,18.75,18.6999,18.6999,1200 G,D,20241114,45.9,46.08,44.96,45.1,982900 GAB,D,20241114,5.58,5.59,5.5,5.51,427400 GAB-G,D,20241114,22.65,23,22.6451,22.73,5100 GAB-H,D,20241114,23.15,23.18,23.1,23.18,7200 GAB-K,D,20241114,22.8,22.8884,22.7,22.7814,4700 GAM,D,20241114,54.63,54.9763,54.2293,54.51,42200 GAM-B,D,20241114,26.04,26.04,25.8301,25.9,2100 GAP,D,20241114,22.6,22.6,22.01,22.1,3132400 GATO,D,20241114,15.3,16.59,15.27,16.21,1940400 GATX,D,20241114,153.37,153.85,150.025,151.25,121500 GB,D,20241114,5.49,5.79,5.4,5.44,40800 GB.W,D,20241114,0.08,0.08,0.06,0.0651,10300 GBAB,D,20241114,16.1,16.1,15.93,15.98,131600 GBCI,D,20241114,57.37,57.39,56.06,56.27,477200 GBLI,D,20241114,34.24,34.9696,34.24,34.75,3300 GBTG,D,20241114,8.84,8.98,8.7675,8.97,1169900 GBX,D,20241114,67,67.22,65.72,66.13,224700 GCI,D,20241114,5.19,5.28,5.06,5.1,739900 GCO,D,20241114,31.15,31.68,30.42,30.74,115300 GCT.W,D,20241114,0.084,0.084,0.0747,0.0747,1800 GCTS,D,20241114,2.58,2.699,2.5,2.65,254100 GCV,D,20241114,3.84,3.8417,3.8,3.8,44400 GD,D,20241114,314.1,314.85,291.805,292.42,1927400 GDDY,D,20241114,188.68,189.44,184.27,185.29,1444700 GDIV,D,20241114,15.53,15.53,15.39,15.44,13100 GDL,D,20241114,8.13,8.165,8.12,8.13,5000 GDO,D,20241114,11.8,11.815,11.7,11.77,54200 GDOT,D,20241114,11.35,11.46,10.75,10.88,498400 GDV,D,20241114,24.76,24.923,24.55,24.55,154600 GDV-H,D,20241114,24.68,24.68,24.5685,24.5685,700 GDV-K,D,20241114,20.05,20.22,20.05,20.141,3600 GE,D,20241114,183,183.8,177.49,178.4,5085500 GEF,D,20241114,68.87,69.12,66.46,67.41,194900 GEF.B,D,20241114,73.25,73.25,71,71.85,6000 GEL,D,20241114,11.19,11.525,11.15,11.52,313000 GENI,D,20241114,9.61,9.835,9.37,9.39,4540900 GEO,D,20241114,26.04,27,25.73,26.1,5385600 GES,D,20241114,17.36,17.4,16.9,16.94,694500 GETY,D,20241114,3.22,3.56,3.12,3.18,1439500 GEV,D,20241114,333.26,335.1109,325.28,326.04,2449400 GF,D,20241114,8.35,8.35,8.2633,8.275,28700 GFF,D,20241114,80.49,80.5928,76,77.39,1175400 GFI,D,20241114,13.25,13.89,13.2216,13.72,4398000 GFL,D,20241114,44.62,44.67,43.31,43.4,814900 GFR,D,20241114,7.12,7.274,7.1,7.26,124000 GGB,D,20241114,3.4,3.45,3.39,3.41,5781600 GGG,D,20241114,88.7,89.5,88.105,89.17,1820900 GGT,D,20241114,4.75,4.79,4.75,4.78,37300 GGT-E,D,20241114,23.37,23.3701,23.31,23.31,500 GGT-G,D,20241114,22.8875,22.8875,22.8875,22.8875,1000 GGZ,D,20241114,12.5,12.675,12.485,12.52,5100 GHC,D,20241114,939.79,939.79,935.72,937.11,14300 GHG,D,20241114,2.65,2.67,2.65,2.67,6400 GHI,D,20241114,11.19,11.55,11.16,11.55,89000 GHLD,D,20241114,14.32,14.32,13.99,14.05,18000 GHM,D,20241114,41.93,42.05,40.37,40.59,113900 GHY,D,20241114,12.52,12.54,12.345,12.41,267100 GIB,D,20241114,112.18,112.89,105.55,107.08,456700 GIC,D,20241114,28.23,28.55,27.57,27.87,64200 GIL,D,20241114,48.46,48.67,47.55,48.13,804100 GIS,D,20241114,65.48,65.73,64.62,64.71,3675100 GJR,D,20241114,24.74,24.848,24.74,24.75,1500 GJS,D,20241114,22.84,22.84,22.84,22.84,100 GJT,D,20241114,22.74,22.74,22.69,22.7,1600 GKOS,D,20241114,143.68,143.68,138.16,138.62,403800 GL,D,20241114,110.7,110.83,108.16,109.01,416800 GL-D,D,20241114,17.15,17.17,16.88,17.0292,14200 GLO-A,D,20241114,25.96,26,25.96,25.96,1700 GLO-B,D,20241114,25.72,25.72,25.6,25.6001,4000 GLO-C,D,20241114,25.3,25.3,25.28,25.28,2400 GLOB,D,20241114,235.64,237.3,228.37,228.79,672400 GLP,D,20241114,49.03,49.755,48.395,49.63,63700 GLP-B,D,20241114,25.99,25.99,25.92,25.97,1600 GLW,D,20241114,47.2,47.61,47.015,47.05,3506300 GM,D,20241114,57.79,59.39,57.17,57.62,17750100 GME,D,20241114,27.17,28.28,26.7203,27.37,16502000 GMED,D,20241114,82.06,82.79,80.87,81.1,709300 GMR-A,D,20241114,25.8399,25.8399,25.02,25.68,1400 GMRE,D,20241114,8.92,8.92,8.64,8.67,368800 GMS,D,20241114,101.89,102.39,98.72,99.74,399400 GNE,D,20241114,16.04,16.1,15.76,15.77,59800 GNK,D,20241114,17.76,17.91,17.52,17.77,404300 GNL,D,20241114,7.45,7.51,7.27,7.28,1115500 GNL-A,D,20241114,23,23.0478,22.95,23,3000 GNL-B,D,20241114,22.2,22.205,22.1,22.2,2400 GNL-D,D,20241114,22.77,22.9,22.6501,22.8,5900 GNL-E,D,20241114,22.77,23.0383,22.5942,23,3000 GNRC,D,20241114,191.29,192.33,185.71,186.34,691000 GNT,D,20241114,5.57,5.5804,5.5419,5.56,28200 GNTY,D,20241114,35.12,36.35,35.115,36.22,18000 GNW,D,20241114,7.36,7.415,7.205,7.26,2246300 GOF,D,20241114,15.92,15.97,15.78,15.82,1063000 GOLD,D,20241114,16.71,17.05,16.61,16.85,31983200 GOLF,D,20241114,69.08,69.515,67.88,68.26,265600 GOOS,D,20241114,9.74,9.81,9.41,9.42,724700 GOTU,D,20241114,2.64,2.665,2.59,2.62,1007600 GPC,D,20241114,124.99,126.35,123.81,123.85,1430000 GPI,D,20241114,418.88,422.28,408.54,410.96,128000 GPJA,D,20241114,23.23,23.2828,23.02,23.05,12600 GPK,D,20241114,28.64,28.71,28.17,28.38,2033800 GPM-A,D,20241114,17.21,17.55,17.21,17.5,4200 GPMT,D,20241114,3.37,3.425,3.35,3.35,454500 GPN,D,20241114,116.56,117.5,115.82,116.21,1486600 GPOR,D,20241114,161.64,161.805,158.97,159.91,126900 GPRK,D,20241114,8.31,8.4,8.19,8.38,400000 GRB-A,D,20241114,23.85,23.875,23.85,23.87,800 GRBK,D,20241114,70.46,71.23,69.66,69.95,313600 GRC,D,20241114,41.61,41.61,40.66,41.01,38400 GRDN,D,20241114,19.57,21.19,19.57,21,97500 GRMN,D,20241114,213.92,215.55,211.17,211.37,1037000 GRN.T,D,20241114,4.47,4.6,4.41,4.44,237600 GRND,D,20241114,14.35,14.59,14.21,14.32,795500 GRNT,D,20241114,6.63,6.695,6.5,6.63,618400 GROV,D,20241114,1.33,1.46,1.32,1.33,122500 GRP.U,D,20241114,53.44,53.94,53.4,53.58,3200 GRW,D,20241114,38.73,38.77,38.24,38.28,18900 GRX,D,20241114,10.34,10.45,10.23,10.3099,35800 GS,D,20241114,600,601.53,586.24,588.61,1670400 GS-A,D,20241114,23.85,23.95,23.8,23.86,45100 GS-C,D,20241114,24.07,24.13,23.9416,24.09,10100 GS-D,D,20241114,22.92,23.0561,22.82,23,51000 GSBD,D,20241114,12.84,12.99,12.72,12.76,858500 GSK,D,20241114,35.4,35.46,34.36,34.39,7032500 GSL,D,20241114,23.7,24.185,23.48,23.82,558600 GSL-B,D,20241114,26.23,26.38,26.11,26.38,2400 GTES,D,20241114,20.77,20.86,20.425,20.74,2882000 GTL-B,D,20241114,65.07,65.54,64.6,64.6,7300 GTLS,D,20241114,174.7,176.165,169.38,169.38,682300 GTN,D,20241114,4.4,4.81,4.4,4.79,1694700 GTN.A,D,20241114,5.98,10.6,5.67,6.88,275100 GTY,D,20241114,31.77,31.856,31.24,31.3,365100 GUG,D,20241114,16.05,16.09,15.7743,16.09,57000 GUT,D,20241114,5.02,5.18,5.01,5.17,551500 GUT-C,D,20241114,24.66,24.69,24.4,24.69,3000 GVA,D,20241114,96.74,97.56,94.31,95.74,525200 GWH,D,20241114,7.25,8.1037,6.95,7.33,244900 GWH.W,D,20241114,0.08,0.0878,0.0512,0.07,56500 GWRE,D,20241114,196.68,196.68,193.57,195.26,616200 GWW,D,20241114,1198.52,1200,1166.26,1176.01,393200 GXO,D,20241114,60.18,60.75,59.59,59.75,804000 GYLD,D,20241114,13.1,13.1,13.0633,13.0741,400 H,D,20241114,160.77,161.84,157.49,157.77,467600 HAE,D,20241114,91.7,92.535,90.72,90.75,672100 HAFN,D,20241114,5.38,5.48,5.37,5.41,2018900 HAL,D,20241114,30.34,30.53,30.015,30.11,9113200 HASI,D,20241114,27.45,27.83,26.93,27.54,2134300 HAYW,D,20241114,15.78,15.97,15.705,15.75,1984700 HBB,D,20241114,20.66,21.47,20.21,20.58,54900 HBI,D,20241114,7.97,8.13,7.87,7.89,5694300 HBM,D,20241114,8.47,8.64,8.37,8.53,4790000 HCA,D,20241114,349.82,360.18,345.3,345.51,1835700 HCC,D,20241114,65.99,67.29,65.59,66.47,643700 HCI,D,20241114,113.1,116.1399,111.5601,114.91,187800 HCXY,D,20241114,25.21,25.47,24.97,25.4,2300 HD,D,20241114,408,411.5,404.39,405.72,3348000 HDB,D,20241114,61.4,62.41,61.35,61.91,1845100 HE,D,20241114,9.73,9.9,9.6,9.84,2357400 HEI,D,20241114,273.92,281.15,272.25,277.04,1175800 HEI.A,D,20241114,212.35,217.41,211.15,214.01,351500 HEQ,D,20241114,10.75,10.855,10.29,10.56,54800 HES,D,20241114,144,145.34,143.301,145.06,1436600 HESM,D,20241114,34.25,35.215,34.25,35.2,833300 HFR-A,D,20241114,18.76,18.9,18.57,18.74,16900 HFRO,D,20241114,5.38,5.54,5.3411,5.5,639500 HG,D,20241114,18.2,18.5299,18.07,18.17,324500 HGER,D,20241114,22.21,22.32,22.1943,22.24,300200 HGLB,D,20241114,7.43,7.59,7.43,7.52,33800 HGTY,D,20241114,11,11.525,11,11.19,271300 HGV,D,20241114,43.75,44.09,42.44,42.85,735500 HHH,D,20241114,82.51,82.51,80.59,80.86,228700 HI,D,20241114,33.62,35.33,32.97,33.7,1179100 HIE,D,20241114,12.5,12.5,12.43,12.5,20100 HIG,D,20241114,117.28,117.62,116.07,116.43,1242200 HIG-G,D,20241114,25.05,25.15,24.95,25.15,51600 HII,D,20241114,203.76,204.27,194.66,195.33,541100 HIMS,D,20241114,24.08,25.45,20.21,20.85,62791600 HIO,D,20241114,3.95,3.965,3.91,3.91,565900 HIPO,D,20241114,26.67,27.155,26.2101,26.5,126400 HIW,D,20241114,32.33,32.4,31.785,31.82,1371400 HIX,D,20241114,4.37,4.38,4.325,4.33,385300 HKD,D,20241114,2.89,2.9899,2.8,2.83,324700 HL,D,20241114,5.46,5.66,5.38,5.6,19142100 HL-B,D,20241114,54.01,54.01,54.01,54.01,100 HLF,D,20241114,8.45,8.49,7.66,7.71,2982300 HLI,D,20241114,185.68,186.375,183.07,184.08,207800 HLIO,D,20241114,51.39,51.39,50.47,50.52,213300 HLL.W,D,20241114,0.0593,0.0593,0.0593,0.0593,100 HLLY,D,20241114,2.74,2.76,2.68,2.7,333700 HLN,D,20241114,9.32,9.36,9.29,9.31,7272500 HLT,D,20241114,254.41,255.86,249.96,250.04,1443100 HLX,D,20241114,10.58,10.625,10.2,10.31,1133800 HMC,D,20241114,25.71,25.95,25.7,25.78,1239900 HMN,D,20241114,41.05,41.27,40.76,40.94,232300 HMY,D,20241114,8.92,9.03,8.755,8.81,8631300 HNI,D,20241114,55.75,55.96,54.29,55.22,420300 HOG,D,20241114,32.14,33,32.06,32.65,1465700 HOMB,D,20241114,30.96,31.03,30.55,30.63,783300 HOUS,D,20241114,4.02,4.055,3.86,3.95,1182900 HOV,D,20241114,171.34,177.255,168.005,169.15,82100 HP,D,20241114,34.49,35.96,32.99,33.94,3332000 HPE,D,20241114,21.71,22.04,21.34,21.34,9000600 HPE-C,D,20241114,63.51,63.51,62.215,62.215,146400 HPF,D,20241114,17.62,17.6397,17.37,17.39,22600 HPI,D,20241114,17.69,17.75,17.6,17.6,50300 HPP,D,20241114,4.23,4.26,3.93,3.97,3706200 HPP-C,D,20241114,13.77,13.77,13.35,13.6,24400 HPQ,D,20241114,36.85,37.1,36.47,36.49,6044500 HPS,D,20241114,15.91,15.915,15.6517,15.7,47700 HQH,D,20241114,18.35,18.35,17.91,17.97,201200 HQL,D,20241114,14.72,14.76,14.39,14.43,106200 HR,D,20241114,17.43,17.715,17.32,17.39,3680000 HRB,D,20241114,59.25,59.8,58.88,59.14,1202600 HRI,D,20241114,224.08,224.08,217.16,217.54,374200 HRL,D,20241114,30.47,31.04,30.38,30.41,2596900 HRTG,D,20241114,11.82,12.07,11.41,11.59,233800 HSBC,D,20241114,45.14,45.25,44.925,44.94,1134700 HSHP,D,20241114,7.2,7.38,7.2,7.28,165800 HSY,D,20241114,184,184.74,178.38,178.94,2257700 HTD,D,20241114,22.6,22.75,22.6,22.65,46100 HTFB,D,20241114,24.5,24.53,24.5,24.53,300 HTFC,D,20241114,24.25,24.25,24.175,24.19,11800 HTGC,D,20241114,19.25,19.3,18.98,19.05,1097200 HTH,D,20241114,32.57,32.59,31.95,32.28,184400 HUBB,D,20241114,452.82,453.18,439.51,440.09,365600 HUBS,D,20241114,696.36,696.94,675.88,696.3,643700 HUM,D,20241114,286.08,289.21,280.33,283.14,2049000 HUN,D,20241114,19.73,19.7899,19.14,19.29,3130600 HUYA,D,20241114,3.05,3.1,3,3.08,1333800 HVT,D,20241114,22.46,22.695,22.17,22.49,202400 HVT.A,D,20241114,22.26,22.4601,22.26,22.4601,700 HWM,D,20241114,115.77,116.74,112.44,113.22,2688100 HXL,D,20241114,61.35,61.87,59.81,60.03,1066400 HY,D,20241114,53.28,54.63,52.83,53,79100 HYAC,D,20241114,10.71,10.71,10.7,10.71,8700 HYB,D,20241114,8.11,8.2,8.11,8.18,45800 HYI,D,20241114,12,12.05,11.96,11.96,54600 HYT,D,20241114,9.89,9.91,9.86,9.89,368500 HYTR,D,20241114,21.87,21.96,21.87,21.91,2200 HZO,D,20241114,30.9,31.075,29.995,30.22,165600 IAE,D,20241114,6.22,6.255,6.2,6.21,22200 IAG,D,20241114,4.93,5.035,4.89,4.98,8474800 IBM,D,20241114,210,210.4999,206.35,208.99,6372800 IBN,D,20241114,29.64,29.7,29.42,29.63,2736500 IBP,D,20241114,208.94,211.561,207.08,207.98,281800 IBTA,D,20241114,62.45,66.2113,60.42,65.55,1258900 ICE,D,20241114,155.65,157.66,155.52,156.47,2550100 ICL,D,20241114,4.32,4.41,4.31,4.41,907700 ICR-A,D,20241114,21.75,21.9,21.746,21.9,400 IDA,D,20241114,117.56,117.835,116.64,116.74,311600 IDE,D,20241114,11.4,11.47,11.27,11.31,39900 IDT,D,20241114,50.77,51.24,49.52,49.6,84700 IEX,D,20241114,230.64,232.62,229.19,229.39,596300 IFF,D,20241114,89.85,90.61,89.22,89.37,1471100 IFN,D,20241114,17.3,17.38,17.2,17.28,122400 IFS,D,20241114,28.32,28.765,27.7,28.06,237700 IGA,D,20241114,9.54,9.55,9.43,9.45,36000 IGD,D,20241114,5.52,5.55,5.49,5.52,157700 IGI,D,20241114,16.7,16.74,16.6699,16.71,12600 IGR,D,20241114,5.59,5.615,5.48,5.5,669200 IGT,D,20241114,20.81,20.95,19.835,19.9,1656200 IH,D,20241114,1.62,1.63,1.61,1.63,22300 IHD,D,20241114,5.17,5.17,5.11,5.11,122200 IHG,D,20241114,122.26,122.76,120.96,121.05,127400 IHS,D,20241114,2.56,2.67,2.53,2.6,344200 IHTA,D,20241114,7.7,7.7,7.685,7.695,21500 IIF,D,20241114,27.31,27.4199,27.3,27.34,29500 IIIN,D,20241114,30.25,30.27,29.82,30.19,158600 IIM,D,20241114,12.5,12.5297,12.37,12.43,200300 IIP-A,D,20241114,26.4,26.42,26.4,26.42,1300 IIPR,D,20241114,103.5,105.19,102.5,103.47,217300 IMAX,D,20241114,24.36,24.77,24.3,24.56,545800 INFA,D,20241114,25.46,25.75,25.05,25.26,1547400 INFY,D,20241114,21.94,22.03,21.81,21.82,6169200 ING,D,20241114,15.59,15.66,15.4718,15.48,1783000 INGM,D,20241114,23.9,24.15,23.47,23.47,177900 INGR,D,20241114,149.95,150.84,148.93,149.19,477000 INN,D,20241114,6.54,6.57,6.31,6.31,479000 INN-E,D,20241114,21,21,20.85,20.88,6100 INN-F,D,20241114,21.5,21.5,21.18,21.18,11500 INSI,D,20241114,17.29,17.325,17.19,17.3,31500 INSP,D,20241114,181.88,182.74,172.25,172.93,807800 INSW,D,20241114,42.69,43.48,42.46,42.64,594600 INVH,D,20241114,33.81,33.875,33.48,33.54,2838800 INVX,D,20241114,16.1,16.315,15.71,15.87,458400 ION.W,D,20241114,15.95,16.07,13.6086,14.91,165800 IONQ,D,20241114,27.9,28.05,24.87,26.16,35122500 IOT,D,20241114,52.85,53.43,50.7151,50.91,2428800 IP,D,20241114,55.97,56.9703,55.91,56.93,3813600 IPB,D,20241114,25.99,26.676,25.98,26.1,1800 IPG,D,20241114,29.33,29.49,29.05,29.2,5025500 IPI,D,20241114,27.5,27.665,26.455,27,69800 IQI,D,20241114,10.13,10.13,10.08,10.1,166800 IQV,D,20241114,211.04,212.27,202.17,202.94,3287900 IR,D,20241114,104.12,104.79,102.79,102.99,1594700 IRM,D,20241114,116.14,116.25,112.93,113.12,1357400 IRS,D,20241114,14.23,15.21,14.23,14.99,212400 IRS.W,D,20241114,1.3,1.455,1.3,1.45,22900 IRT,D,20241114,20.95,20.95,20.63,20.85,2334800 ISD,D,20241114,13.64,13.725,13.46,13.51,245300 IT,D,20241114,552.49,555.1,532.6,537.1,450800 ITGR,D,20241114,138.14,139,134.175,134.83,225700 ITT,D,20241114,154.34,154.34,151.36,151.66,215100 ITUB,D,20241114,5.96,5.98,5.89,5.91,31660200 ITW,D,20241114,272.49,273.6,269.62,269.87,805100 IVR,D,20241114,8.25,8.32,8.18,8.19,753200 IVR-B,D,20241114,25.32,25.35,25.32,25.32,4300 IVR-C,D,20241114,24.2521,24.4389,24.2521,24.34,3500 IVT,D,20241114,30.46,30.68,30.075,30.16,257300 IVZ,D,20241114,17.56,17.85,17.42,17.74,3483400 IX,D,20241114,108.64,109.58,108.289,108.33,50900 J,D,20241114,148.51,149.35,139.87,140.61,1452200 JBGS,D,20241114,15.68,15.68,15.23,15.4,1059000 JBI,D,20241114,7.38,7.49,7.235,7.27,1182000 JBL,D,20241114,130,131.72,128.5852,129.04,1139700 JBND,D,20241114,52.72,52.8,52.6001,52.63,57500 JBT,D,20241114,121.39,122.9,117.24,117.75,655000 JCE,D,20241114,15.62,15.64,15.41,15.53,25300 JCI,D,20241114,85.41,85.98,84.87,85.14,3545100 JEF,D,20241114,75.07,75.32,73.35,73.5,1705000 JELD,D,20241114,10.24,10.501,10.07,10.36,1053900 JEQ,D,20241114,5.8,5.85,5.8,5.85,7200 JFR,D,20241114,8.95,8.9773,8.865,8.88,502500 JGH,D,20241114,13.11,13.14,13.09,13.12,51300 JHG,D,20241114,44.52,45.67,44.295,45.66,1513600 JHI,D,20241114,14.07,14.1169,14.05,14.07,16600 JHS,D,20241114,11.45,11.48,11.39,11.4354,2500 JHX,D,20241114,35.78,35.93,34.94,35.17,69400 JILL,D,20241114,26.1,26.73,25.525,25.66,145900 JKS,D,20241114,21.34,21.6832,20.5,21.32,996600 JLL,D,20241114,265.41,266.395,261.59,262.76,285400 JLS,D,20241114,18.16,18.18,18.0634,18.08,13400 JMIA,D,20241114,3.9,3.93,3.7,3.71,2197000 JMM,D,20241114,6.08,6.08,6.06,6.075,1200 JNJ,D,20241114,153.18,153.5918,150.76,151.87,7716300 JNPR,D,20241114,38.26,38.655,38.225,38.41,4204000 JOB.W,D,20241114,1,1.17,1,1.05,154200 JOBY,D,20241114,5.95,6.27,5.88,5.91,13369800 JOE,D,20241114,50.57,50.76,49.89,50.07,389400 JOF,D,20241114,7.66,7.72,7.57,7.59,48900 JPC,D,20241114,8.11,8.11,8.06,8.08,948800 JPI,D,20241114,20.74,20.9743,20.502,20.64,48100 JPM,D,20241114,242.41,244.29,241.05,241.87,10172200 JPM-C,D,20241114,25.42,25.48,25.28,25.37,210600 JPM-D,D,20241114,25.18,25.18,25.1001,25.11,108200 JPM-J,D,20241114,22.35,22.45,22.2608,22.38,91300 JPM-K,D,20241114,21.02,21.16,20.93,21.11,135900 JPM-L,D,20241114,21.56,21.66,21.45,21.55,172600 JPM-M,D,20241114,19.57,19.76,19.51,19.68,203100 JQC,D,20241114,5.77,5.78,5.72,5.76,511100 JRI,D,20241114,13.29,13.29,13.15,13.21,65400 JRS,D,20241114,9.2,9.24,9.0905,9.11,64100 JWN,D,20241114,23.22,23.32,22.77,23.02,1431600 JXN,D,20241114,107.12,108.35,98.9,100.49,1099700 JXN-A,D,20241114,27.28,27.35,27.0801,27.2,28500 K,D,20241114,81.25,81.25,80.8,80.85,2454200 KAI,D,20241114,395.25,399.075,391.57,392.66,54200 KAR,D,20241114,20.06,20.075,19.485,19.57,767000 KB,D,20241114,64.14,64.9,64.14,64.43,141300 KBDC,D,20241114,16.68,16.8,16.5011,16.55,55700 KBH,D,20241114,78.57,79.905,78.38,78.53,1039600 KBR,D,20241114,69.88,70.03,59.73,60.16,6783800 KD,D,20241114,28.75,28.93,28.21,28.26,1523100 KEN,D,20241114,28.62,29.49,28.62,29.18,8900 KEP,D,20241114,8.19,8.3,8.14,8.27,126200 KEX,D,20241114,129.7,131.57,128.67,129.95,333100 KEY,D,20241114,19.09,19.31,18.94,19.14,4836300 KEY-I,D,20241114,24.82,24.9199,24.6985,24.89,31400 KEY-J,D,20241114,23.28,23.465,23.01,23.14,13100 KEY-K,D,20241114,23.78,23.79,23.4729,23.65,35200 KEY-L,D,20241114,25.05,25.1402,24.99,25.02,41200 KEYS,D,20241114,157.04,157.7,153.02,153.68,1223400 KF,D,20241114,19.71,19.8451,19.71,19.72,3800 KFRC,D,20241114,61,61.0695,59.16,59.41,406800 KFS,D,20241114,8.82,8.82,8.7,8.74,15400 KFY,D,20241114,78.18,78.435,76.275,76.49,208500 KGC,D,20241114,9.24,9.53,9.13,9.39,17740700 KGS,D,20241114,36,36.25,35.415,35.8,466800 KIM,D,20241114,24.71,24.79,24.57,24.72,3044100 KIM-L,D,20241114,22.92,22.92,22.54,22.54,4800 KIM-M,D,20241114,23.31,23.34,23.03,23.05,5900 KIM-N,D,20241114,62.4,62.4,62.3,62.4,1900 KIND,D,20241114,2.5,2.51,2.41,2.44,1560300 KIO,D,20241114,13.3,13.35,13.27,13.28,128100 KKR,D,20241114,152.43,153.14,150.11,150.52,2700600 KKRS,D,20241114,19.84,19.84,19.56,19.56,5300 KLC,D,20241114,25.47,26.32,24.53,24.53,289500 KLG,D,20241114,17.5,17.94,17.1,17.18,986300 KMB,D,20241114,131.71,132.76,130.84,131.68,1543500 KMI,D,20241114,26.75,26.97,26.64,26.76,9870100 KMPB,D,20241114,23.55,23.7499,23.5,23.7499,12900 KMPR,D,20241114,69.76,70.83,69.56,70.65,376000 KMT,D,20241114,29.56,29.71,28.62,28.69,900600 KMX,D,20241114,78.54,79.65,77.9,78.21,1465000 KN,D,20241114,18.49,18.49,18.25,18.38,380700 KNF,D,20241114,95.34,96.3,93.68,94.67,349900 KNOP,D,20241114,6.22,6.24,6.01,6.04,74100 KNSL,D,20241114,479.66,484.5599,469.9601,473.78,94800 KNTK,D,20241114,56.16,57.095,55.76,57.06,515100 KNX,D,20241114,57.19,57.556,55.82,55.91,1362000 KO,D,20241114,63.11,63.11,62.43,62.55,15910800 KODK,D,20241114,4.57,4.59,4.43,4.56,1499300 KOF,D,20241114,78.01,78.66,77.03,77.43,397600 KOP,D,20241114,37.79,38,36.89,37.56,142100 KORE,D,20241114,1.76,1.89,1.75,1.8777,6500 KOS,D,20241114,3.91,4.215,3.91,4.11,13375200 KR,D,20241114,59.43,59.74,59.07,59.08,2414200 KRC,D,20241114,39.91,40.09,39.12,39.4,1041600 KRE-A,D,20241114,21.1,21.1,20.91,20.91,9400 KREF,D,20241114,11.61,11.68,11.425,11.45,377400 KRG,D,20241114,27.3,27.3,26.755,26.84,1197700 KRO,D,20241114,11.38,11.45,11.2,11.35,173900 KRP,D,20241114,16.43,16.53,16.25,16.34,604700 KSS,D,20241114,18.29,18.7,18.04,18.62,4785900 KT,D,20241114,14.79,15.28,14.79,15.25,1535600 KTB,D,20241114,90.3,91.25,89.63,90.77,469800 KTF,D,20241114,9.87,9.96,9.87,9.96,99500 KTH,D,20241114,29.89,29.89,29.3187,29.32,3500 KTN,D,20241114,27.26,27.44,27.1057,27.44,6600 KUKE,D,20241114,0.39,0.41,0.3881,0.407,27600 KVUE,D,20241114,23.22,23.75,23.13,23.61,14017400 KVYO,D,20241114,36.83,37.91,35.02,36.95,1472100 KW,D,20241114,10.98,11.02,10.73,10.82,418900 KWR,D,20241114,172.22,173.03,167.38,168.58,185100 KYN,D,20241114,12.82,12.866,12.57,12.59,525200 L,D,20241114,82.98,83.4,82.585,82.8,607800 LAAC,D,20241114,3.21,3.27,3.075,3.11,1368700 LAC,D,20241114,4.24,4.29,3.84,3.87,9702100 LAD,D,20241114,375.43,382.49,370.28,372.61,288700 LADR,D,20241114,11.68,11.8,11.68,11.7,605200 LANV,D,20241114,1.42,1.58,1.4155,1.58,1900 LAW,D,20241114,5.87,5.87,5.65,5.68,112600 LAZ,D,20241114,55.39,56.36,54.94,55.76,569800 LB,D,20241114,70.25,72.7797,63.2,65.59,363400 LBRT,D,20241114,17.69,17.81,17.18,17.34,2080200 LC,D,20241114,15.38,15.67,15.06,15.12,1500100 LCII,D,20241114,115.75,117.54,113.71,114.21,160800 LDI,D,20241114,2.62,2.62,2.465,2.55,1267500 LDOS,D,20241114,194.22,194.935,166.475,167.96,4694400 LDP,D,20241114,21.11,21.29,20.96,21.03,54800 LEA,D,20241114,98.96,99.32,95.93,96.06,832100 LEG,D,20241114,12.26,12.57,11.77,11.8,1401700 LEN,D,20241114,167.57,171.61,167.3727,169.8,2356100 LEN.B,D,20241114,158.77,162.19,158.77,160.34,43900 LEO,D,20241114,6.29,6.3,6.265,6.3,198900 LEV,D,20241114,0.3531,0.3674,0.3489,0.36,445400 LEV.W,D,20241114,0.0102,0.0137,0.0094,0.0114,34700 LEVI,D,20241114,17,17.05,16.73,16.76,1301400 LFT,D,20241114,2.4,2.475,2.39,2.46,77900 LFT-A,D,20241114,23.12,23.15,23.12,23.15,600 LGF.A,D,20241114,7.69,7.96,7.655,7.76,862200 LGF.B,D,20241114,6.8,7.04,6.8,6.89,734400 LGI,D,20241114,16.79,16.82,16.51,16.58,50600 LH,D,20241114,245.62,246.34,237.92,238.18,898900 LHX,D,20241114,261.2,261.775,247.27,248.16,1299700 LICY,D,20241114,2.58,2.58,2.29,2.31,1301800 LII,D,20241114,619.19,619.34,610.83,617.86,284800 LITB,D,20241114,2.01,2.05,1.94,1.95,4600 LLY,D,20241114,809.19,809.19,783.51,786.23,3998800 LMND,D,20241114,33,34.12,31.41,31.71,1572300 LMT,D,20241114,561.35,561.35,533.785,538.99,1972700 LNC,D,20241114,35.6,35.86,34.815,34.94,1062700 LNC-D,D,20241114,28.49,28.49,28.23,28.34,19800 LND,D,20241114,4.05,4.189,4.05,4.15,53700 LNG,D,20241114,210.16,211.48,207.42,210.78,1911700 LNN,D,20241114,125.35,125.81,123,124.41,119300 LOAR,D,20241114,81.23,82.81,78.01,82.17,412100 LOB,D,20241114,48.89,48.99,47.67,48.55,277100 LOCL,D,20241114,2.3,2.37,2.2,2.33,8000 LOMA,D,20241114,10.53,10.62,10.3,10.42,1563900 LOW,D,20241114,272.66,273.39,269.81,270.35,2324100 LPG,D,20241114,27.6,28.11,27.49,27.55,644900 LPL,D,20241114,3.39,3.43,3.35,3.37,214000 LPX,D,20241114,111.43,113.5,111.43,112.44,446700 LRN,D,20241114,100.95,101.28,99.15,99.62,595000 LSPD,D,20241114,18.33,18.63,17.59,17.59,1135100 LTC,D,20241114,38.5,38.7699,37.84,38.16,332400 LTH,D,20241114,24.19,24.33,23.67,23.82,790800 LTM,D,20241114,28.01,28.17,27.83,27.86,258500 LU,D,20241114,2.41,2.42,2.28,2.33,3635300 LUMN,D,20241114,8.98,9.04,8.51,8.63,14404000 LUV,D,20241114,32.55,33.075,32.29,32.42,6263400 LVS,D,20241114,49.28,49.44,48.16,48.53,7592500 LVWR,D,20241114,6.53,6.53,6.09,6.09,19400 LW,D,20241114,80.12,80.93,79.33,80.41,1750800 LXFR,D,20241114,14.9,14.905,14.565,14.65,105900 LXP,D,20241114,9.54,9.56,9.245,9.26,1358600 LXP-C,D,20241114,50.8,50.8,50.03,50.2099,1000 LXU,D,20241114,8.73,8.775,8.43,8.48,222200 LYB,D,20241114,83.62,83.725,82.2,82.56,1939100 LYG,D,20241114,2.76,2.79,2.75,2.76,10249200 LYV,D,20241114,126.76,129.36,126,129.19,3014400 LZB,D,20241114,43.45,43.81,42.74,43.07,350200 LZM,D,20241114,6.91,6.925,6.49,6.73,92200 M,D,20241114,15.27,15.66,15.07,15.57,5107900 MA,D,20241114,520.62,522.36,517.65,520.4,2480500 MAA,D,20241114,161.18,161.43,157.22,157.37,617500 MAC,D,20241114,19.2,19.49,19.09,19.23,2095400 MAGN,D,20241114,18.25,18.4,17.13,17.2,1450100 MAIN,D,20241114,52.5,52.79,51.795,52.16,805300 MAN,D,20241114,63.72,63.77,62.82,63.15,334200 MANU,D,20241114,17.46,17.7066,17.25,17.36,176800 MAS,D,20241114,78.82,79.585,78.5885,79.19,2155700 MATV,D,20241114,12.49,12.52,11.94,12.1,405600 MATX,D,20241114,169,169,164.07,164.55,245300 MAV,D,20241114,8.74,8.74,8.65,8.71,117700 MAX,D,20241114,12.71,12.91,12.28,12.37,405300 MBC,D,20241114,16.87,17.065,16.72,17.01,1012200 MBI,D,20241114,5.03,6.12,5.03,5.98,2878100 MC,D,20241114,75.87,76.7,75.08,76.33,714100 MCB,D,20241114,65.39,66.15,64,64.92,101400 MCD,D,20241114,298,300.11,296.5901,298.56,1932500 MCI,D,20241114,19.4,20,19.105,19.99,59900 MCK,D,20241114,619.76,623.03,609.51,610.16,749400 MCN,D,20241114,7.01,7.04,6.9969,7.01,55100 MCO,D,20241114,485.36,487.4395,480.83,482.09,857200 MCR,D,20241114,6.23,6.2567,6.195,6.2,240500 MCS,D,20241114,22.12,22.55,22.12,22.37,265000 MCW,D,20241114,7.99,8.16,7.9,7.96,1382400 MCY,D,20241114,74.87,75.45,72.76,73.4,238600 MD,D,20241114,15.28,15.35,14.74,14.76,609200 MDST,D,20241114,27.25,27.46,27.1751,27.2646,34100 MDT,D,20241114,87.7,88.15,85.9,86,7956000 MDU,D,20241114,18.28,18.38,17.83,17.89,2981100 MDV,D,20241114,16.07,16.07,15.7,15.9,18600 MDV-A,D,20241114,24.4018,24.75,24.4018,24.6,1700 MEC,D,20241114,17.59,17.73,17.02,17.22,193900 MED,D,20241114,19.52,19.74,18.16,18.28,231600 MEG,D,20241114,21.95,22.18,20.2337,20.3,640500 MEGI,D,20241114,13.23,13.4,13.15,13.17,201000 MEI,D,20241114,9.6,9.72,9.47,9.72,315800 MER-K,D,20241114,26.14,26.195,26.06,26.1,28700 MET,D,20241114,82.55,83.48,82.29,82.6,2737500 MET-A,D,20241114,24.55,24.55,24.45,24.52,28800 MET-E,D,20241114,24.51,24.56,24.39,24.47,41500 MET-F,D,20241114,21.55,21.6999,21.33,21.39,83500 MFA,D,20241114,11.08,11.17,10.96,11,1150400 MFA-B,D,20241114,22.45,22.45,22.33,22.35,8300 MFA-C,D,20241114,24.44,24.71,24.44,24.6,63500 MFAN,D,20241114,25.15,25.23,25.15,25.22,9000 MFAO,D,20241114,25.25,25.315,25.2,25.3,9900 MFC,D,20241114,32.57,33.07,32.57,32.87,1702600 MFG,D,20241114,4.64,4.8,4.64,4.76,2458200 MFM,D,20241114,5.58,5.595,5.56,5.57,58900 MG,D,20241114,9.13,9.19,8.95,9.01,147200 MGA,D,20241114,44.31,44.91,43.99,44.09,1347500 MGF,D,20241114,3.1,3.1,3.07,3.08,49600 MGM,D,20241114,38.16,38.59,37.52,37.52,3258400 MGR,D,20241114,23.94,24.09,23.84,23.93,14500 MGRB,D,20241114,19.21,19.42,19.11,19.34,27000 MGRD,D,20241114,17.33,17.3914,17.2,17.27,3800 MGRE,D,20241114,25.57,25.58,25.48,25.53,13500 MGY,D,20241114,27.36,27.5553,26.835,27.24,1387900 MHD,D,20241114,12.21,12.28,12.16,12.28,96400 MHF,D,20241114,7.11,7.17,7.08,7.1309,63800 MHI,D,20241114,9.44,9.48,9.44,9.48,27500 MHK,D,20241114,142.32,142.97,139.99,140.34,535900 MHLA,D,20241114,17.5599,17.5599,17.5599,17.5599,200 MHN,D,20241114,10.76,10.79,10.63,10.78,53200 MHNC,D,20241114,18.18,18.7,18.14,18.7,3400 MHO,D,20241114,154.86,157.37,153.5899,154.87,197600 MIN,D,20241114,2.68,2.6894,2.67,2.68,249400 MIO,D,20241114,12.24,12.26,12.1501,12.23,15000 MIR,D,20241114,15.07,15.39,14.93,15.36,2498900 MIT-A,D,20241114,22.54,22.92,22.35,22.45,31600 MIT-B,D,20241114,22.35,22.5,22.3,22.4655,9400 MIT-C,D,20241114,25.235,25.235,25.18,25.22,7800 MITN,D,20241114,25.08,25.1,25.06,25.07,1000 MITP,D,20241114,25.05,25.11,25.01,25.02,17200 MITT,D,20241114,6.88,6.885,6.77,6.78,163200 MIY,D,20241114,11.72,11.74,11.63,11.7,56900 MKC,D,20241114,75.74,76.1,74.8,74.92,1190400 MKC.V,D,20241114,76.58,76.58,75.06,75.06,2000 MKFG,D,20241114,4.36,4.38,4.26,4.29,46000 MKL,D,20241114,1673.68,1718.69,1658.6,1710.03,76600 ML,D,20241114,85.05,85.2,79.37,80.11,277500 ML.W,D,20241114,0.108,0.108,0.1,0.1,11200 MLI,D,20241114,90.98,92.62,89.95,90.15,763900 MLM,D,20241114,604.33,606.97,586.64,587.96,469800 MLNK,D,20241114,23.34,23.55,22.47,22.7,414500 MLP,D,20241114,23.25,23.47,22.71,22.71,13300 MLR,D,20241114,68.76,69,66.95,67.41,163100 MMC,D,20241114,225.17,225.87,221.36,221.5,1971400 MMD,D,20241114,16.69,16.7725,16.65,16.7,102100 MMI,D,20241114,41.41,41.84,40.81,41.2,121000 MMKT,D,20241114,100.37,100.39,100.36,100.38,12300 MMM,D,20241114,131.87,133.31,131.7701,132.32,2284100 MMS,D,20241114,87.88,88.305,80.95,81.07,1565400 MMT,D,20241114,4.68,4.68,4.64,4.64,127400 MMU,D,20241114,10.44,10.46,10.39,10.44,156000 MNR,D,20241114,16.35,16.6599,16.15,16.23,180100 MNSO,D,20241114,17.39,17.52,16.66,16.82,2013000 MO,D,20241114,54.8,55.615,54.495,55.39,6815200 MOD,D,20241114,127.87,127.87,118.76,120.17,796300 MODG,D,20241114,8.61,8.96,8.2948,8.4,2890500 MOG.A,D,20241114,222.77,222.77,215.92,217.57,126900 MOG.B,D,20241114,215.67,215.67,215.62,215.62,800 MOGU,D,20241114,2.07,2.21,2.05,2.2099,2000 MOH,D,20241114,310.45,316.4,303.32,306,676200 MOS,D,20241114,26,26.4,25.655,26.32,3367900 MOV,D,20241114,19.43,19.55,19.2,19.42,121200 MP,D,20241114,19.09,19.28,18.425,18.57,2678400 MPA,D,20241114,12.27,12.3057,12.19,12.27,18200 MPC,D,20241114,159.16,159.86,156.53,158.14,1863200 MPLN,D,20241114,8.27,8.27,7.04,7.07,86300 MPLX,D,20241114,45.68,46.42,45.68,46.4,1201500 MPV,D,20241114,16.39,16.595,16.3415,16.58,60800 MPW,D,20241114,4.42,4.4201,4.28,4.28,10570500 MPX,D,20241114,9.88,9.97,9.79,9.81,23600 MQT,D,20241114,10.44,10.5,10.42,10.47,67000 MQY,D,20241114,12.53,12.53,12.44,12.52,147200 MRC,D,20241114,13.67,13.76,13.33,13.52,1358700 MRK,D,20241114,99.18,99.4,97.95,98.36,8704400 MRO,D,20241114,28.79,28.91,28.44,28.85,4257400 MS,D,20241114,133.1,134.91,131.98,132.43,7344200 MS-A,D,20241114,23.4,23.4999,23.22,23.29,39700 MS-E,D,20241114,25.31,25.35,25.3001,25.32,34500 MS-F,D,20241114,25.32,25.3799,25.27,25.29,38200 MS-I,D,20241114,25.36,25.44,25.3,25.38,45600 MS-K,D,20241114,25.17,25.27,25,25.13,94900 MS-L,D,20241114,22.93,23,22.72,22.86,16600 MS-O,D,20241114,19.31,19.37,19.1604,19.24,88100 MS-P,D,20241114,26.39,26.42,26.26,26.31,24000 MS-Q,D,20241114,26.66,26.66,26.44,26.44,229600 MSA,D,20241114,176.93,177.635,170.99,172.74,157800 MSB,D,20241114,26.02,26.21,25.62,25.81,13200 MSC,D,20241114,6.09,6.4706,6,6.23,7400 MSCI,D,20241114,608.41,616.97,605.044,606.14,354500 MSD,D,20241114,7.62,7.64,7.53,7.5616,50100 MSDL,D,20241114,20.27,20.3694,20.145,20.21,415400 MSGE,D,20241114,36.72,36.845,35.71,35.81,427400 MSGS,D,20241114,222.18,223.755,220.63,222.56,75600 MSI,D,20241114,496,498.78,492.305,493.7,553700 MSM,D,20241114,87.5,87.625,85.33,85.45,467500 MT,D,20241114,24.95,24.9817,24.475,24.49,1700400 MTAL,D,20241114,12.38,12.45,11.9,12.06,506600 MTB,D,20241114,212.45,213.955,211.56,213.27,919100 MTB-H,D,20241114,25.2,25.483,25.13,25.4,11200 MTB-J,D,20241114,27.64,27.68,27.45,27.48,34900 MTD,D,20241114,1255,1255,1228.285,1237.78,178100 MTDR,D,20241114,58.62,59.12,57.78,58.99,1662000 MTG,D,20241114,24.58,24.81,24.415,24.6,1305600 MTH,D,20241114,179.25,183.285,179.25,181.23,684200 MTN,D,20241114,178.47,181.0224,176.15,178.31,358400 MTR,D,20241114,5.87,6.01,5.8,5.87,13100 MTRN,D,20241114,119.77,121.16,116.17,116.91,120100 MTUS,D,20241114,15.44,15.44,14.56,14.79,480500 MTW,D,20241114,10.63,10.69,10.503,10.67,206800 MTX,D,20241114,82.07,82.43,81.02,81.72,141400 MTZ,D,20241114,139.31,139.43,135.66,137.4,829400 MUA,D,20241114,12.47,12.495,12.23,12.4,106800 MUC,D,20241114,11.12,11.145,11.08,11.13,318700 MUE,D,20241114,10.6,10.6,10.49,10.58,95400 MUFG,D,20241114,12,12.11,11.855,12.07,3651400 MUI,D,20241114,12.43,12.51,12.43,12.5,1053200 MUJ,D,20241114,11.71,11.7311,11.68,11.73,107000 MUR,D,20241114,32.85,33.34,32.72,33.33,1792100 MUSA,D,20241114,524.72,529.925,523.1,528.56,129900 MUX,D,20241114,8.16,8.525,8.02,8.41,1088400 MVF,D,20241114,7.36,7.37,7.325,7.36,55000 MVO,D,20241114,8.96,8.99,8.84,8.87,53800 MVT,D,20241114,11.11,11.11,11.02,11.11,37800 MWA,D,20241114,25.05,25.155,24.28,24.42,991000 MX,D,20241114,3.88,3.92,3.835,3.87,221100 MXE,D,20241114,8.61,8.61,8.5569,8.5569,8800 MXF,D,20241114,13.72,13.73,13.52,13.6,64500 MYD,D,20241114,11.33,11.35,11.23,11.35,128700 MYE,D,20241114,12.08,12.15,11.68,11.73,308800 MYI,D,20241114,11.44,11.455,11.38,11.44,159200 MYN,D,20241114,10.33,10.42,10.28,10.42,148200 MYTE,D,20241114,6.24,6.31,6.13,6.2,91200 NABL,D,20241114,11,11.005,10.765,10.8,475200 NAC,D,20241114,11.46,11.54,11.44,11.51,487700 NAD,D,20241114,12.07,12.1,12.04,12.08,556700 NAN,D,20241114,11.68,11.7,11.545,11.69,91900 NAPA,D,20241114,11.01,11.07,11.005,11.03,758600 NAT,D,20241114,3.08,3.1149,3.04,3.06,1780800 NATL,D,20241114,31.11,31.11,29.07,29.39,398200 NAZ,D,20241114,12.21,12.3593,12.21,12.25,57900 NBB,D,20241114,15.93,16.04,15.91,15.99,80600 NBHC,D,20241114,49.06,49.105,48.1,48.57,189300 NBR,D,20241114,76.54,78.4299,71.06,74.11,329300 NBXG,D,20241114,13.16,13.2899,13.09,13.22,163700 NC,D,20241114,30.41,31.1715,29.97,30.15,10300 NCA,D,20241114,8.75,8.79,8.6604,8.73,80100 NCDL,D,20241114,17.17,17.2606,17.04,17.22,250800 NCLH,D,20241114,27.36,27.715,26.58,26.68,9933300 NCV,D,20241114,3.51,3.52,3.46,3.47,406100 NCV-A,D,20241114,22.1,22.3,21.9,22.22,10500 NCZ,D,20241114,3.17,3.17,3.11,3.14,506500 NCZ-A,D,20241114,21.18,21.25,21.11,21.24,3800 NDMO,D,20241114,10.72,10.77,10.65,10.66,128800 NDP,D,20241114,42.9666,42.9666,42.54,42.7225,5000 NE,D,20241114,34.98,35.16,34.02,34.83,1720200 NEA,D,20241114,11.54,11.61,11.535,11.59,964800 NEE,D,20241114,73.88,76.18,73.65,75.28,13780400 NEE-N,D,20241114,24.8,24.81,24.69,24.715,46500 NEE-R,D,20241114,42.8,43.53,42.5,43.29,392100 NEE-S,D,20241114,50.8,51.63,50.71,51.46,307900 NEE-T,D,20241114,46.71,47.57,46.49,47.08,567000 NEM,D,20241114,40.72,41.2,40.48,40.68,16490700 NEP,D,20241114,16.69,17.38,16.64,16.98,2127700 NET,D,20241114,94.46,95.45,91.06,91.93,2646400 NETZ,D,20241114,76.2194,76.2194,75.53,75.55,11600 NEU,D,20241114,545.13,554.8,542.12,544.68,20500 NEUE,D,20241114,4.7,5.07,4.68,5.07,15000 NEXA,D,20241114,7.63,7.865,7.4,7.86,54000 NFG,D,20241114,60.99,61.07,60.22,60.43,306700 NFJ,D,20241114,12.99,13.0286,12.94,12.95,144300 NGG,D,20241114,62.41,62.76,62.2201,62.37,481300 NGL,D,20241114,4.34,4.53,4.34,4.4,358200 NGL-B,D,20241114,23.42,23.55,23.255,23.255,40600 NGL-C,D,20241114,23.47,23.72,23.25,23.25,14300 NGS,D,20241114,24.12,24.6878,24.11,24.39,59900 NGVC,D,20241114,33.69,33.69,32.74,32.8,50500 NGVT,D,20241114,46.25,46.25,44.62,45.18,152400 NHI,D,20241114,78.32,78.92,76.705,77.32,277300 NI,D,20241114,36.28,36.465,35.93,36.02,2933400 NIC,D,20241114,112.05,112.7699,110.73,111.79,30000 NIE,D,20241114,24.03,24.13,23.8512,23.96,50400 NIM,D,20241114,9.01,9.06,9.01,9.04,11400 NINE,D,20241114,1.26,1.2881,1.21,1.24,971600 NIO,D,20241114,4.57,4.65,4.43,4.43,39880800 NJR,D,20241114,47.86,47.98,47.18,47.27,471000 NKE,D,20241114,76.68,76.98,75.67,75.68,6991500 NKX,D,20241114,13.05,13.11,13.02,13.1,50800 NL,D,20241114,7.9,7.92,7.62,7.83,21500 NLOP,D,20241114,31.4,31.4,30.85,31.12,80900 NLY,D,20241114,19.66,19.745,19.54,19.59,3397200 NLY-F,D,20241114,25.99,26.09,25.89,25.98,50500 NLY-G,D,20241114,25.5,25.5609,25.5,25.55,9300 NLY-I,D,20241114,25.87,25.98,25.87,25.95,19800 NMAI,D,20241114,12.46,12.54,12.43,12.48,67400 NMCO,D,20241114,11.23,11.23,11.1,11.16,169300 NMG,D,20241114,1.3,1.31,1.26,1.26,57900 NMI,D,20241114,9.61,9.679,9.5957,9.63,27700 NMM,D,20241114,50.1,53.87,50.1,53.63,304200 NMR,D,20241114,5.81,5.935,5.81,5.9,785900 NMS,D,20241114,13.5,13.71,13.3775,13.4,12800 NMT,D,20241114,11.77,11.78,11.69,11.77,21600 NMZ,D,20241114,11.37,11.38,11.33,11.35,237000 NNI,D,20241114,109.82,113.76,109.64,109.64,78500 NNN,D,20241114,42.2,42.41,41.724,41.83,1162200 NNY,D,20241114,8.35,8.36,8.29,8.3,70100 NOA,D,20241114,19.88,20.055,19.735,19.96,23800 NOAH,D,20241114,11.48,11.64,11.33,11.41,71500 NOC,D,20241114,521,521,492.13,500.34,1187600 NOG,D,20241114,41.21,41.28,40.43,40.9,753400 NOK,D,20241114,4.47,4.53,4.46,4.49,13241400 NOM,D,20241114,10.6,10.62,10.58,10.6,2800 NOMD,D,20241114,17.48,17.6572,16.49,16.77,1978200 NOT.W,D,20241114,0.041,0.0411,0.041,0.0411,1200 NOTE,D,20241114,0.79,0.88,0.79,0.8001,551600 NOV,D,20241114,16.31,16.39,16.055,16.21,2733900 NOVA,D,20241114,3.43,4.4499,3.36,4.03,28363900 NOW,D,20241114,1049,1054,1032,1039.8,1157700 NPCT,D,20241114,11.25,11.3287,11.17,11.19,150900 NPFD,D,20241114,18.82,18.9299,18.55,18.62,140000 NPK,D,20241114,77.73,77.73,75.7,76.58,38300 NPO,D,20241114,163.95,164.61,161.36,163.64,92200 NPV,D,20241114,13.36,13.36,13.23,13.33,38700 NPW.W,D,20241114,4.22,4.8987,4,4.3,241800 NPWR,D,20241114,13.23,14.2777,12.62,13.1,1353900 NQP,D,20241114,11.87,11.89,11.804,11.83,57800 NR,D,20241114,7.35,7.35,7.035,7.12,516600 NRDY,D,20241114,0.82,0.915,0.8101,0.8405,1594500 NRE-A,D,20241114,23.8609,23.9,23.8609,23.9,500 NREF,D,20241114,16.7,16.9354,16.455,16.58,28400 NRG,D,20241114,92.6,94.2,91.29,91.64,2878400 NRGV,D,20241114,1.49,1.83,1.48,1.66,2290300 NRK,D,20241114,10.99,11,10.9,10.98,199100 NRP,D,20241114,105.92,108.4799,105.9198,107.48,63900 NRT,D,20241114,4.21,4.33,4.21,4.32,45700 NRUC,D,20241114,24.09,24.09,23.84,23.98,7500 NSA,D,20241114,42.67,43.36,42.16,42.33,246000 NSA-A,D,20241114,23.55,23.55,23.4,23.4,7000 NSA-B,D,20241114,22.35,22.35,22.2133,22.32,1000 NSC,D,20241114,267.24,268.72,263.7,264.76,1223400 NSP,D,20241114,77.5,77.8986,75.04,75.51,282700 NTB,D,20241114,38.25,38.33,37.555,37.87,128100 NTEST.I,D,20241114,25.03,25.06,25.03,25.06,1800 NTG,D,20241114,54.41,54.7665,53.93,54,9400 NTR,D,20241114,47.08,47.53,46.16,46.37,3938100 NTST,D,20241114,15.63,15.818,15.34,15.46,598700 NTZ,D,20241114,4.08,4.1956,4,4,2900 NU,D,20241114,14.31,15.25,14,15.19,100681400 NUE,D,20241114,151.73,152.2,145.74,146.38,1792800 NUS,D,20241114,7.49,7.6,7,7.19,1341100 NUV,D,20241114,8.89,8.89,8.83,8.86,458900 NUV.W,D,20241114,0.1462,0.1462,0.1462,0.1462,500 NUVB,D,20241114,2.96,2.98,2.83,2.87,1824000 NUW,D,20241114,14.01,14.01,13.84,13.96,18400 NVG,D,20241114,13,13.08,12.95,13.04,595800 NVGS,D,20241114,15.91,16.57,15.91,16.27,284600 NVO,D,20241114,106.83,107,105,105.32,4467100 NVR,D,20241114,9160,9257.57,9135.005,9179.61,20500 NVRI,D,20241114,7.12,7.235,6.9205,7.03,647000 NVRO,D,20241114,4.43,4.5,4,4.07,1380800 NVS,D,20241114,104.13,104.68,103.37,103.4,1636800 NVST,D,20241114,20.33,20.51,20,20.08,1036100 NVT,D,20241114,76.62,77.38,73.92,73.95,1576400 NWG,D,20241114,10.02,10.0587,9.935,9.96,1756000 NWN,D,20241114,41.61,41.67,40.38,40.63,292000 NX,D,20241114,30.78,30.8568,30.36,30.47,320400 NXC,D,20241114,13.48,13.55,13.4601,13.47,12500 NXD-A,D,20241114,15.8906,15.9936,15.89,15.9301,7200 NXDT,D,20241114,5.75,5.81,5.65,5.74,191700 NXE,D,20241114,7.34,7.47,7.17,7.38,6297600 NXG,D,20241114,47.18,47.3,47.12,47.12,11500 NXJ,D,20241114,12.4,12.44,12.39,12.4,68300 NXN,D,20241114,11.93,11.9701,11.91,11.945,2400 NXP,D,20241114,14.65,14.7,14.65,14.7,55800 NXRT,D,20241114,45.94,46.09,45.07,45.09,91700 NYC,D,20241114,8.7159,8.7159,8.62,8.63,700 NYT,D,20241114,54.56,55.04,54.17,54.22,1227900 NZF,D,20241114,12.65,12.715,12.63,12.67,529100 O,D,20241114,56.84,56.84,55.88,56.07,5115100 OAK-A,D,20241114,23.55,23.63,23.26,23.48,5800 OAK-B,D,20241114,22.7,22.89,22.67,22.69,6800 OBDC,D,20241114,14.87,14.9499,14.815,14.82,1650300 OBDE,D,20241114,14.57,14.61,14.49,14.59,261400 OBK,D,20241114,35.25,35.54,34.72,34.98,64300 OC,D,20241114,195.92,199.54,194.1301,195.26,831600 OCFT,D,20241114,2.75,2.75,2.24,2.34,69300 ODC,D,20241114,68.99,69.415,68.33,68.97,16500 ODV,D,20241114,1.53,1.54,1.46,1.47,278500 OEC,D,20241114,17.34,17.51,17.015,17.29,585400 OFG,D,20241114,44.74,44.74,43.63,44.1,260100 OGE,D,20241114,42.95,43.03,41.71,41.8,1519900 OGN,D,20241114,15.7,15.83,15.25,15.31,1909100 OGS,D,20241114,75.4,75.4,74.09,74.19,360700 OHI,D,20241114,40,40.31,39.59,39.74,2027300 OI,D,20241114,12.85,13.18,12.7,13.14,1045200 OIA,D,20241114,6.61,6.66,6.5964,6.65,26100 OII,D,20241114,28.1,28.19,27.26,27.55,780000 OIS,D,20241114,5.29,5.38,5.195,5.37,445000 OKE,D,20241114,109,109.17,107.075,107.88,2640400 OKLO,D,20241114,23.5,24.6,22.82,23.88,16928100 OLN,D,20241114,42.85,42.88,41.4,41.82,1322400 OLO,D,20241114,6.75,6.765,6.4401,6.47,1240000 OLP,D,20241114,28.39,28.5299,28.08,28.15,43200 OMC,D,20241114,103.35,105.31,103.165,105.04,1359800 OMF,D,20241114,54.89,55.44,54.35,54.77,1084800 OMI,D,20241114,12.21,12.33,11.98,12.27,594500 ONIT,D,20241114,30.66,30.66,30.12,30.36,35500 ONL,D,20241114,3.88,3.95,3.85,3.86,229200 ONON,D,20241114,52.72,53.55,51.81,53.35,2603400 ONTF,D,20241114,6.7,6.7,6.415,6.46,132600 ONTO,D,20241114,168.37,168.37,162.5,164.75,512700 OOMA,D,20241114,13.65,13.76,13.35,13.37,69700 OPAD,D,20241114,4.26,4.26,3.6701,3.73,31100 OPF.W,D,20241114,0.52,0.5337,0.512,0.512,26300 OPFI,D,20241114,6.74,6.83,6.5334,6.57,251400 OPP,D,20241114,8.49,8.54,8.49,8.51,160600 OPP-A,D,20241114,18.75,18.78,18.59,18.72,7000 OPP-B,D,20241114,20.01,20.01,19.7439,19.92,3000 OPY,D,20241114,59.2,60.13,58.89,59.83,31100 OR,D,20241114,18.26,18.66,18.26,18.59,917100 ORA,D,20241114,79.65,80.445,79.07,79.49,404300 ORC,D,20241114,7.83,7.84,7.74,7.76,1134300 ORCL,D,20241114,188.66,189.59,186.71,187.05,7804300 ORI,D,20241114,37.48,37.61,37.15,37.33,1095400 ORN,D,20241114,7.92,8.165,7.64,7.77,411900 OSCR,D,20241114,14.96,16.8,14.81,15.44,9946000 OSK,D,20241114,111.26,113.195,110.38,111.66,580200 OTIS,D,20241114,100.25,100.79,99.7,99.72,1980700 OUS.W,D,20241114,0.0598,0.0598,0.0545,0.055,172600 OUST,D,20241114,9.26,9.3899,8.56,8.7,1184300 OUT,D,20241114,18.68,18.985,18.57,18.69,1819200 OVV,D,20241114,42.74,44.74,42.74,44.72,5704700 OWL,D,20241114,22.54,22.83,22.31,22.71,3932300 OWLT,D,20241114,5.6,5.65,4.6,4.79,136400 OXM,D,20241114,78.85,79.02,76.435,77,222000 OXY,D,20241114,51.68,52.3,50.01,50.67,13340700 OXY.W,D,20241114,29.56,30.3,28.09,28.71,108600 PAAS,D,20241114,21.51,21.88,21.16,21.88,4600600 PAC,D,20241114,177,182.28,176.47,182.14,96600 PACK,D,20241114,6.87,6.87,6.53,6.61,222800 PACS,D,20241114,20.52,20.54,18.37,18.43,2377000 PAG,D,20241114,161.48,163.77,161.48,162.31,193300 PAGS,D,20241114,8.14,8.53,7.62,7.82,12259600 PAI,D,20241114,12.89,12.94,12.54,12.6847,7000 PAM,D,20241114,74.75,76.31,73.8,75.84,455300 PAR,D,20241114,74.86,74.98,72.75,73,291900 PARR,D,20241114,17.61,17.62,17.005,17.49,1005100 PATH,D,20241114,13.58,13.6,12.57,12.64,11227200 PAXS,D,20241114,16,16.13,15.785,15.96,471400 PAY,D,20241114,33.8,34,30.77,32.55,790200 PAYC,D,20241114,227,228.09,223.11,224.67,504500 PB,D,20241114,82.73,83.62,81.85,82.09,556800 PBA,D,20241114,41.65,42.01,41.41,41.79,1290200 PBF,D,20241114,30.4,31.38,29.86,31.16,2035100 PBH,D,20241114,83,83.83,82.04,82.79,337700 PBI,D,20241114,7.47,7.48,7.2,7.26,1928300 PBI-B,D,20241114,21.87,21.97,21.801,21.9,10200 PBR,D,20241114,13.85,14.1,13.85,13.99,16441100 PBR.A,D,20241114,12.81,12.925,12.749,12.84,5386800 PBT,D,20241114,12.52,12.87,12.41,12.79,198400 PCF,D,20241114,6.85,6.85,6.765,6.79,42600 PCG,D,20241114,21.24,21.375,20.88,20.99,10097400 PCK,D,20241114,5.91,5.94,5.91,5.928,69000 PCM,D,20241114,8.1,8.11,8.04,8.05,24000 PCN,D,20241114,13.9,13.9266,13.78,13.89,192500 PCOR,D,20241114,73.01,73.64,71.54,71.61,2178400 PCQ,D,20241114,9.66,9.8,9.66,9.72,112300 PD,D,20241114,20.08,20.08,19.57,19.6,729500 PDCC,D,20241114,20.7,20.7,20.7,20.7,200 PDI,D,20241114,19.29,19.3,19.01,19.07,2976300 PDM,D,20241114,9.78,9.865,9.625,9.63,1013600 PDO,D,20241114,13.35,13.37,13.22,13.32,601800 PDS,D,20241114,62.58,65.15,62.58,63.63,100900 PDT,D,20241114,12.72,12.79,12.6502,12.66,95000 PDX,D,20241114,24.46,25.02,24.46,24.97,193400 PEB,D,20241114,12.62,12.7,12.28,12.29,1962400 PEB-E,D,20241114,22.25,22.49,21.74,22.15,16800 PEB-F,D,20241114,22.45,22.58,22.32,22.38,4400 PEB-G,D,20241114,21.46,21.6832,21.32,21.58,15600 PEB-H,D,20241114,19.6,19.62,19.21,19.25,9300 PEG,D,20241114,87.61,87.81,86.43,87,1669500 PEN,D,20241114,236,237.25,232.505,233.51,195600 PEO,D,20241114,24.44,24.4999,24.178,24.28,31500 PER.W,D,20241114,0.059,0.068,0.0586,0.0586,15400 PERF,D,20241114,1.87,1.89,1.82,1.8591,36000 PFD,D,20241114,11.37,11.488,11.3,11.3,17300 PFE,D,20241114,26.74,26.85,25.84,26.02,45262200 PFGC,D,20241114,85.31,87,84.86,85.75,1729000 PFH,D,20241114,19.86,20.045,19.6792,19.9,32400 PFL,D,20241114,8.29,8.3,8.16,8.28,322500 PFLT,D,20241114,11.2,11.2072,11.085,11.1,1743400 PFN,D,20241114,7.42,7.42,7.315,7.41,488100 PFO,D,20241114,9.23,9.24,9.0772,9.11,72300 PFS,D,20241114,21.47,21.52,21.15,21.42,495300 PFSI,D,20241114,103.07,103.07,100.74,101.24,275000 PG,D,20241114,166.71,168.04,166.51,167.08,7444200 PGP,D,20241114,8.04,8.06,7.905,7.905,32000 PGR,D,20241114,260.08,261,255.5065,257.5,1885900 PGRE,D,20241114,5.18,5.18,5.01,5.03,1228800 PGRU,D,20241114,6.64,6.65,6.63,6.64,176200 PGZ,D,20241114,10.48,10.6,10.4,10.4002,41300 PH,D,20241114,705.45,706,695.84,697.63,594100 PHD,D,20241114,9.8,9.85,9.8,9.85,85200 PHG,D,20241114,25.77,25.995,25.72,25.74,614900 PHI,D,20241114,21.85,22.2,21.52,21.56,142600 PHIN,D,20241114,52.32,53.04,51.7174,52.1,309400 PHK,D,20241114,5.01,5.02,4.92,4.95,915100 PHM,D,20241114,128.56,131.09,127.945,129.44,1422400 PHR,D,20241114,22.37,22.45,20.99,21,478400 PHT,D,20241114,7.81,7.83,7.78,7.81,89700 PHX,D,20241114,3.4,3.7,3.4,3.7,72000 PII,D,20241114,67.78,68.59,66.77,67.2,581000 PIM,D,20241114,3.25,3.27,3.25,3.25,80000 PINE,D,20241114,17.63,18.1,17.59,17.71,61300 PINS,D,20241114,29.95,30.2,29.24,29.37,12736400 PIPR,D,20241114,333.4,336.89,330.17,331.39,80500 PJT,D,20241114,158.98,160.8058,157.065,159.26,235400 PK,D,20241114,15.21,15.415,14.68,14.7,3231200 PKE,D,20241114,14.94,14.94,14.4561,14.78,87400 PKG,D,20241114,237.47,237.5999,234.53,235.6,527200 PKST,D,20241114,13.22,13.43,12.865,12.97,159900 PKX,D,20241114,52.88,53.14,52.38,52.38,551500 PL,D,20241114,3.23,3.3,2.965,3,5407200 PL.W,D,20241114,0.29,0.333,0.28,0.28,155000 PLD,D,20241114,116.4,116.7,114.27,114.75,4757100 PLNT,D,20241114,96.78,97.34,95.32,96.21,959300 PLOW,D,20241114,25.53,25.55,24.78,25,130900 PLTR,D,20241114,61.05,61.17,58.53,59.18,59968200 PLYM,D,20241114,19.55,19.55,18.55,18.62,615500 PM,D,20241114,124,128.36,123.8264,128.2,6851800 PMF,D,20241114,9.94,10,9.82,9.99,59200 PML,D,20241114,8.8,8.8481,8.73,8.78,261400 PMM,D,20241114,6.24,6.259,6.2,6.23,161200 PMO,D,20241114,10.43,10.48,10.3608,10.47,61200 PMT,D,20241114,13.11,13.22,13.03,13.06,784500 PMT-A,D,20241114,25.15,25.16,24.9,24.96,27300 PMT-B,D,20241114,24.7,24.95,24.62,24.63,9700 PMT-C,D,20241114,20.8,20.98,20.56,20.56,16900 PMTU,D,20241114,25.7057,25.7057,25.7057,25.7057,500 PMX,D,20241114,7.88,7.9,7.82,7.87,83900 PNC,D,20241114,209.3,210.4,207.17,207.96,1482800 PNF,D,20241114,8.04,8.13,7.98,8,34700 PNI,D,20241114,7.43,7.44,7.36,7.44,37900 PNNT,D,20241114,7.03,7.0591,6.96,6.96,407100 PNR,D,20241114,106.22,106.63,105.18,105.86,1234000 PNS.W,D,20241114,0.0449,0.0449,0.02,0.0201,62400 PNST,D,20241114,0.9,0.9,0.8338,0.893,17600 PNW,D,20241114,91.03,91.51,90.62,90.86,988500 POR,D,20241114,46.45,46.63,45.84,45.89,1029900 POST,D,20241114,109.66,110.165,107.71,107.78,740300 PPG,D,20241114,123.37,123.95,122.495,123.52,1285900 PPL,D,20241114,33.54,33.55,33.175,33.21,3693600 PPT,D,20241114,3.53,3.55,3.53,3.53,191500 PR,D,20241114,15.17,15.22,14.95,15.18,5714700 PRA,D,20241114,17.26,17.34,16.68,16.81,327200 PRG,D,20241114,48.96,48.96,47.52,47.79,357100 PRGO,D,20241114,26.91,27.2,26.39,26.93,1950100 PRH,D,20241114,25.99,25.99,25.7112,25.98,9600 PRI,D,20241114,301.23,301.23,295.7725,296.82,121900 PRI-D,D,20241114,24.29,24.3,24.25,24.3,2600 PRI-F,D,20241114,24.21,24.21,24.17,24.1701,600 PRI-I,D,20241114,23.9,23.9,23.9,23.9,200 PRI-K,D,20241114,22.47,22.75,22.4688,22.75,700 PRI-L,D,20241114,23.96,23.9613,23.66,23.66,1200 PRIM,D,20241114,79.98,80.135,77.91,78.91,542400 PRKS,D,20241114,58.65,59.94,58.26,58.75,1067000 PRLB,D,20241114,39.51,39.52,37.71,38.03,192900 PRM,D,20241114,12.08,12.33,11.81,12.12,1517400 PRMB,D,20241114,28.2,29.19,28.13,28.37,3234100 PRO,D,20241114,23.35,23.57,22.74,23.35,456700 PRS,D,20241114,24.59,24.5978,24.34,24.42,47400 PRT,D,20241114,3.87,3.99,3.87,3.99,25900 PRU,D,20241114,126.2,127.1,125.025,125.75,1190800 PSA,D,20241114,333.63,335.16,330.65,331.79,681400 PSA-F,D,20241114,23.81,24.05,23.8019,23.81,33000 PSA-G,D,20241114,23.9,23.9702,23.73,23.73,8500 PSA-H,D,20241114,24.99,24.99,24.881,24.92,15200 PSA-I,D,20241114,22.59,22.592,22.31,22.37,68600 PSA-J,D,20241114,21.63,21.92,21.5073,21.57,7400 PSA-K,D,20241114,21.69,21.69,21.49,21.6488,10400 PSA-L,D,20241114,21,21.0799,20.93,21.05,85200 PSA-M,D,20241114,19.32,19.32,19.06,19.11,8300 PSA-N,D,20241114,17.89,17.99,17.7324,17.8406,9500 PSA-O,D,20241114,18.03,18.03,17.6144,17.96,12600 PSA-P,D,20241114,18.3,18.31,18.12,18.29,39800 PSA-Q,D,20241114,18.17,18.17,17.9013,18.04,7900 PSA-R,D,20241114,18.6,18.6,18.33,18.44,39700 PSA-S,D,20241114,19.13,19.13,18.7882,18.95,6900 PSBD,D,20241114,16.07,16.07,15.86,16,3800 PSE-A,D,20241114,19.2499,19.2499,18.7353,18.82,3900 PSF,D,20241114,20.36,20.36,20.15,20.21,28300 PSF.W,D,20241114,0.0303,0.0315,0.0262,0.027,67300 PSFE,D,20241114,19.01,19.11,17.9,18.08,794500 PSN,D,20241114,112.19,113,99.25,100.28,2946000 PSO,D,20241114,15.11,15.18,15.08,15.1,483700 PSQ.W,D,20241114,0.22,0.22,0.22,0.22,500 PSQH,D,20241114,2.53,2.55,2.455,2.46,129900 PSTG,D,20241114,50.22,50.22,48.99,49.83,1976900 PSTL,D,20241114,14.34,14.385,14.05,14.1,119200 PSX,D,20241114,130.14,130.75,128.265,129.76,2257200 PTA,D,20241114,20.06,20.09,19.78,19.82,138400 PTY,D,20241114,14.55,14.58,14.352,14.5,613000 PUK,D,20241114,15.91,15.99,15.82,15.85,1198200 PUMP,D,20241114,7.96,8.05,7.73,7.8,1126900 PVH,D,20241114,103.6,104.94,103.04,103.86,471000 PVL,D,20241114,1.59,1.59,1.51,1.55,82800 PWR,D,20241114,327.08,328.38,322.86,323.87,779400 PX,D,20241114,11.86,12.02,11.775,11.9,654400 PYN,D,20241114,6.04,6.11,6.04,6.08,21800 PZC,D,20241114,7.11,7.1301,7.08,7.12,85500 QBT.W,D,20241114,0.18,0.2575,0.16,0.2201,872400 QBTS,D,20241114,1.76,2.15,1.6,1.87,34690000 QD,D,20241114,2.33,2.35,2.275,2.3,467300 QGEN,D,20241114,42.85,42.86,42.03,42.09,545600 QS,D,20241114,4.9,5.06,4.83,4.85,9539200 QSR,D,20241114,68.03,68.92,67.73,68.47,1685900 QTWO,D,20241114,103.86,104.04,97.6,97.83,724900 QUAD,D,20241114,7.56,7.62,7.2,7.25,204000 QVCC,D,20241114,13.38,13.4,12.89,12.9888,52100 QVCD,D,20241114,13.53,13.5683,13.18,13.2462,17800 R,D,20241114,168.73,170.2,164.09,165.67,305800 RA,D,20241114,13.21,13.23,13.12,13.15,181800 RACE,D,20241114,441.79,442.55,439.64,440.39,204800 RAMP,D,20241114,28.79,28.87,28.23,28.45,519900 RBA,D,20241114,91.45,92.88,91.09,92.36,964500 RBC,D,20241114,315.4,317.91,311.31,313.47,74500 RBLX,D,20241114,52.37,53.57,51.82,52.73,6913500 RBO.W,D,20241114,0.05,0.0815,0.03,0.03,237900 RBOT,D,20241114,9.16,11.7,9.1501,10.52,60800 RBRK,D,20241114,44.52,45.16,43.44,44.5,836400 RC,D,20241114,7.14,7.1799,7.015,7.07,1377400 RC-C,D,20241114,18.6,18.6,18.3,18.3,1200 RC-E,D,20241114,19,19.1444,19,19.05,7900 RCB,D,20241114,24.42,24.42,24.2,24.38,8300 RCC,D,20241114,24.44,24.56,24.4,24.4,9900 RCI,D,20241114,36.12,36.51,35.97,36.13,748600 RCL,D,20241114,235,236.42,231.52,233.01,1404200 RCS,D,20241114,7.76,7.85,7.65,7.74,259100 RCUS,D,20241114,16.14,16.48,15.67,15.77,472600 RDDT,D,20241114,132.06,133.99,129.72,131.88,2667700 RDN,D,20241114,34.63,34.83,34.19,34.39,948500 RDW,D,20241114,10.51,10.77,10.17,10.25,776500 RDW.W,D,20241114,2.92,3.001,2.83,3,9600 RDY,D,20241114,14.47,14.5,14.18,14.24,1154000 RELX,D,20241114,46.18,46.37,45.925,45.95,775300 RERE,D,20241114,2.4,2.41,2.35,2.38,261400 RES,D,20241114,5.94,6.035,5.825,5.91,1299200 REVG,D,20241114,30.53,30.7,29.6,29.82,447100 REX,D,20241114,46.74,46.99,45.76,46.17,105700 REX-C,D,20241114,22.6,22.7,22.6,22.7,400 REXR,D,20241114,41.68,41.87,41.16,41.74,2172900 REZI,D,20241114,25.47,25.63,25.15,25.36,1124900 RF,D,20241114,26.2,26.405,26.0249,26.27,9158800 RF-C,D,20241114,24.57,24.62,24.36,24.45,36600 RF-E,D,20241114,19.36,19.5,19.315,19.4,85400 RF-F,D,20241114,25.87,26.08,25.78,26.01,42800 RFI,D,20241114,12.6,12.6257,12.36,12.42,61800 RFL,D,20241114,1.82,1.96,1.8,1.86,44200 RFM,D,20241114,15.97,15.993,15.92,15.935,13700 RFMZ,D,20241114,14.23,14.26,14.185,14.23,43600 RGA,D,20241114,232.61,232.7,227.565,229.51,313700 RGR,D,20241114,39.65,39.93,38.35,38.42,149200 RGT,D,20241114,11.61,11.6576,11.48,11.48,9100 RH,D,20241114,327.32,329.15,321.5,322.83,414000 RHI,D,20241114,76.81,76.81,75.185,75.37,1055900 RHP,D,20241114,114.31,115.485,112.15,112.2,406900 RIG,D,20241114,4.3,4.465,4.26,4.46,18306700 RIO,D,20241114,60.57,60.82,60.26,60.43,2433000 RIT-A,D,20241114,25.5,25.5,25.42,25.42,5400 RIT-B,D,20241114,25.38,25.42,25.33,25.37,16300 RIT-C,D,20241114,24.68,24.75,24.6,24.6,34500 RIT-D,D,20241114,24.21,24.21,24.11,24.18,38400 RITM,D,20241114,10.74,10.84,10.735,10.78,4328800 RIV,D,20241114,12.67,12.71,12.58,12.64,107400 RIV-A,D,20241114,23.52,23.735,23.52,23.7,8200 RJF,D,20241114,162.67,163.27,159.28,160.15,984200 RJF-B,D,20241114,25.19,25.21,25.18,25.21,8500 RKT,D,20241114,14.01,14.05,13.55,13.66,4993300 RL,D,20241114,211.97,213.4,210.62,211.47,394900 RLI,D,20241114,176.46,177.79,174.38,175.07,232700 RLJ,D,20241114,10.01,10.06,9.625,9.67,1290200 RLJ-A,D,20241114,25.21,25.4699,25.06,25.06,16400 RLTY,D,20241114,15.8,15.9497,15.71,15.74,63400 RLX,D,20241114,1.6,1.65,1.6,1.63,4275600 RM,D,20241114,30.11,30.11,29.07,29.73,23200 RMAX,D,20241114,11.68,11.7,11.16,11.23,187400 RMD,D,20241114,235.44,236.89,231.18,231.43,1102200 RMI,D,20241114,15.87,16.1,15.87,16.1,20700 RMM,D,20241114,15.6,15.79,15.6,15.75,51300 RMMZ,D,20241114,15.9,15.99,15.89,15.98,7800 RMT,D,20241114,10.09,10.13,9.92,9.94,86800 RNG,D,20241114,37.93,38.15,36.69,36.74,1046000 RNGR,D,20241114,15.35,15.35,15.02,15.32,103500 RNP,D,20241114,22.58,22.65,22.14,22.16,76800 RNR,D,20241114,260,261.68,254.72,256.96,617100 RNR-F,D,20241114,24.49,24.49,24.3,24.42,7600 RNR-G,D,20241114,18.1,18.2109,17.885,18.1,23700 RNST,D,20241114,37.26,37.34,36.41,36.75,296400 ROG,D,20241114,104.4,104.4,101.63,104.01,237000 ROK,D,20241114,285.9,290.08,283.26,286.43,1348200 ROL,D,20241114,51.04,51.29,49.93,50.11,1523300 RPM,D,20241114,135.42,136.965,134.66,135.99,759900 RQI,D,20241114,13.12,13.12,12.955,12.96,315000 RRC,D,20241114,34.03,34.1,33.215,33.63,1834000 RRX,D,20241114,172.77,174.985,170.985,172.49,555100 RS,D,20241114,312.41,314.3847,305.74,309.97,405000 RSF,D,20241114,15.29,15.41,15.25,15.3072,19200 RSG,D,20241114,213.87,214.26,208.9001,209.46,1113400 RSI,D,20241114,11.5,11.715,11.32,11.41,1648400 RSKD,D,20241114,4.57,4.85,4.56,4.63,1069600 RTO,D,20241114,25.96,26.04,25.61,25.62,878500 RTX,D,20241114,123.2,123.5,117.56,118.92,6113200 RVLV,D,20241114,33.67,34.01,32.91,33.51,665300 RVT,D,20241114,16.33,16.5,16.09,16.09,321900 RVTY,D,20241114,119.59,119.59,115.88,116.05,732400 RWT,D,20241114,7.08,7.15,7.03,7.04,1360000 RWT-A,D,20241114,25.62,25.85,25.62,25.85,900 RWTN,D,20241114,25.62,25.64,25.6,25.63,2300 RWTO,D,20241114,25.68,25.68,25.6,25.65,4400 RXO,D,20241114,27.93,27.99,27.36,27.49,651500 RY,D,20241114,123.27,123.35,122.23,122.39,3808700 RYAM,D,20241114,9.56,9.6,9.18,9.34,554300 RYAN,D,20241114,71.58,72.4,70.82,70.91,497400 RYI,D,20241114,24.93,25.17,23.845,24.45,249600 RYN,D,20241114,29.99,30.33,29.72,29.72,1236500 RZB,D,20241114,24.96,25.02,24.83,25.01,18700 RZC,D,20241114,26.74,26.7991,26.615,26.73,29500 S,D,20241114,27.75,27.905,27.21,27.36,3214100 SA,D,20241114,14.12,14.76,14.02,14.57,1783700 SABA,D,20241114,8.54,8.64,8.51,8.64,26500 SAFE,D,20241114,20.33,20.48,20.1,20.13,282600 SAH,D,20241114,65.85,66.27,64.2,64.75,108800 SAJ,D,20241114,25.42,25.6,25.42,25.6,2100 SAM,D,20241114,324.87,325.66,319.62,320.82,114500 SAN,D,20241114,4.74,4.77,4.69,4.7,3076100 SAND,D,20241114,5.38,5.54,5.35,5.49,3632500 SAP,D,20241114,232.13,234.24,231.275,231.4,831600 SAR,D,20241114,24.94,25.1899,24.84,25.05,52900 SARO,D,20241114,28.48,28.92,26.96,27.1,2488100 SAT,D,20241114,24.5218,24.76,24.5218,24.76,2600 SAVE,D,20241114,1.32,1.44,1.31,1.32,22383300 SAY,D,20241114,25.51,25.51,25.44,25.51,6300 SAZ,D,20241114,25.72,25.73,25.715,25.73,1000 SB,D,20241114,4.32,4.38,4.24,4.29,855000 SB-C,D,20241114,25.79,25.79,25.7899,25.79,1600 SB-D,D,20241114,25.835,25.835,25.835,25.835,200 SBBA,D,20241114,25.24,25.31,25,25.21,22100 SBH,D,20241114,12.95,14.09,12.95,13.78,2951100 SBI,D,20241114,8.09,8.1,8.06,8.1,30400 SBR,D,20241114,62.59,62.925,61.72,62.17,36700 SBS,D,20241114,16.53,16.84,16.53,16.66,959300 SBSW,D,20241114,3.98,4.12,3.97,4.06,6283200 SBXD,D,20241114,10.05,10.05,10.035,10.04,100300 SCCO,D,20241114,101.2,102.035,99.81,100.27,1055800 SCD,D,20241114,17,17.1198,16.9386,17.04,37900 SCE-G,D,20241114,20.87,21.22,20.83,21.13,21600 SCE-H,D,20241114,25.36,25.37,25.342,25.36,409300 SCE-J,D,20241114,24.8499,24.8499,24.52,24.7078,16200 SCE-K,D,20241114,24.58,24.7,24.54,24.54,6500 SCE-L,D,20241114,20.77,20.92,20.68,20.75,23800 SCE-M,D,20241114,27.05,27.05,26.8857,27.02,16600 SCE-N,D,20241114,26.74,26.74,26.5,26.52,7500 SCH-D,D,20241114,25.6,25.61,25.54,25.54,35200 SCH-J,D,20241114,21.16,21.215,20.95,21.07,41200 SCHW,D,20241114,82.09,82.5,79.81,80.19,14718000 SCI,D,20241114,85.31,85.53,83.94,84.09,907100 SCL,D,20241114,76.79,77.07,75.33,75.9,76800 SCM,D,20241114,13.73,13.8978,13.73,13.77,110500 SCS,D,20241114,13.38,13.46,13.07,13.27,406600 SD,D,20241114,11.64,11.84,11.51,11.75,332700 SDHC,D,20241114,31.65,32.21,30.01,30.51,57900 SDHY,D,20241114,16.56,16.57,16.48,16.54,52000 SDRL,D,20241114,40.21,41.8,40.21,41.61,1340200 SE,D,20241114,105,105.85,102.87,103.33,4380200 SEA-A,D,20241114,25.5,25.6279,25.5,25.6,3400 SEA-B,D,20241114,25.85,25.8618,25.77,25.77,1500 SEE,D,20241114,35.63,35.97,35.33,35.63,1338400 SEI,D,20241114,18.01,18.24,17.66,18.21,357100 SEM,D,20241114,38.29,38.33,36.995,37.24,735900 SEMR,D,20241114,13.96,13.98,13.23,13.27,460900 SES,D,20241114,0.3,0.3178,0.2901,0.315,3386800 SES.W,D,20241114,0.05,0.05,0.05,0.05,100 SF,D,20241114,115.81,116.2293,114.67,115.57,458300 SF-B,D,20241114,24.97,24.98,24.9677,24.98,900 SF-C,D,20241114,24.9,25.03,24.85,25.03,8700 SF-D,D,20241114,20.18,20.18,19.81,19.87,31300 SFB,D,20241114,22.2669,22.2669,21.98,22.08,14100 SFBS,D,20241114,96.84,96.999,94.33,94.7,175200 SFL,D,20241114,10.38,10.555,10.355,10.53,916900 SG,D,20241114,35.88,36.1199,33.46,33.66,2807100 SGHC,D,20241114,5.28,5.33,5.215,5.27,552700 SGU,D,20241114,11.81,11.9701,11.76,11.8,20300 SHAK,D,20241114,127.6,128.82,123.84,124.07,977400 SHCO,D,20241114,5.39,5.5,5.25,5.39,85200 SHEL,D,20241114,65.88,66.12,65.65,65.79,5438000 SHG,D,20241114,39.83,40.25,39.6,39.69,165900 SHO,D,20241114,10.49,10.54,10.12,10.13,1648300 SHO-H,D,20241114,23.22,23.38,22.85,22.85,2500 SHO-I,D,20241114,22,22,21.64,21.64,16900 SHOC,D,20241114,47.07,47.09,46.4872,46.55,17000 SHOP,D,20241114,115.29,115.29,109,109.08,13147900 SHW,D,20241114,386.31,388.79,385.34,388.46,1276600 SID,D,20241114,1.86,1.92,1.85,1.87,3255100 SIG,D,20241114,98.34,98.75,97,97.66,662300 SII,D,20241114,41.98,42.3,41.6,41.9,115700 SILA,D,20241114,24.3,24.58,23.93,24.18,527900 SIT-A,D,20241114,25.15,25.15,25.1369,25.1369,600 SITC,D,20241114,15.93,15.96,15.615,15.76,822200 SITE,D,20241114,144.88,145.15,142.26,142.78,284600 SJM,D,20241114,111.37,112.77,110.68,110.75,1131800 SJT,D,20241114,3.89,4,3.89,4,116600 SKE,D,20241114,7.38,7.79,7.32,7.72,661100 SKIL,D,20241114,15.09,15.45,14.39,14.5,21100 SKLZ,D,20241114,5.24,5.24,5.0402,5.11,112600 SKM,D,20241114,22.28,22.385,22.245,22.37,275000 SKT,D,20241114,35.62,35.99,35.42,35.73,669000 SKX,D,20241114,61.25,62.25,61.25,61.57,1482500 SKY,D,20241114,96.16,98.87,96.16,97.08,718400 SLB,D,20241114,43.82,43.995,43.02,43.45,10061500 SLF,D,20241114,60.34,61.61,60.33,61.06,1239300 SLG,D,20241114,76.97,78.07,75.88,76.05,558000 SLG-I,D,20241114,23.86,24,23.61,23.87,33900 SLGN,D,20241114,55.1,55.285,53.9,53.93,489100 SLQT,D,20241114,2.55,2.5692,2.44,2.52,1406400 SLVM,D,20241114,80.94,84.73,79.77,84.23,479700 SM,D,20241114,44.39,44.83,43.68,44.27,1153800 SMAR,D,20241114,55.85,55.88,55.735,55.86,2239000 SMBK,D,20241114,36.4,36.41,35.94,36.22,40100 SMC,D,20241114,35.18,35.96,35.18,35.34,23500 SMFG,D,20241114,14.25,14.48,14.22,14.29,1332100 SMG,D,20241114,73.42,75.93,72.61,74.48,914900 SMHI,D,20241114,6.49,6.58,6.33,6.44,200400 SMP,D,20241114,33.88,34.53,33.49,33.98,146600 SMR,D,20241114,26.6,27.54,24.13,24.66,12614400 SMR.W,D,20241114,15.05,16.01,12.68,13.2,246000 SMRT,D,20241114,1.47,1.48,1.4,1.41,1133200 SMWB,D,20241114,11.14,11.88,11.14,11.85,859200 SN,D,20241114,102.41,102.5601,100.03,101.3,789700 SNA,D,20241114,360.51,360.91,356.93,357.79,397600 SNAP,D,20241114,11.11,11.18,10.7,10.76,32508900 SNDA,D,20241114,22.6,22.85,21.705,22.64,172700 SNDR,D,20241114,31.2,31.26,30.35,30.57,804300 SNN,D,20241114,24.73,24.92,24.63,24.64,952400 SNOW,D,20241114,132.06,132.255,129.0734,129.27,4959600 SNV,D,20241114,57.17,57.31,55.53,55.67,1160100 SNV-D,D,20241114,25.4,25.4,25.3001,25.4,4200 SNV-E,D,20241114,26.55,26.55,26.41,26.45,87000 SNX,D,20241114,118.36,118.455,115.335,115.7,502700 SO,D,20241114,87.49,87.5,86.61,86.78,3316200 SOBO,D,20241114,24.9,25.38,24.37,25.27,453300 SOC,D,20241114,22.94,23.65,22.483,22.49,670900 SOJC,D,20241114,24.18,24.2909,23.9507,24.1601,13900 SOJD,D,20241114,22.22,22.25,21.96,22.06,122000 SOJE,D,20241114,20.22,20.22,20.0106,20.1,36500 SOL,D,20241114,2.05,2.13,2,2,271400 SOLV,D,20241114,69.38,70.31,67.85,67.9,1063100 SON,D,20241114,50.68,50.89,50.185,50.31,534400 SONY,D,20241114,18.6,18.67,18.46,18.49,2083400 SOR,D,20241114,44.68,44.94,44.22,44.77,8000 SOS,D,20241114,0.901,0.96,0.77,0.83,1633000 SPB,D,20241114,94.83,95.35,93.24,93.86,430100 SPCE,D,20241114,7.25,7.4413,6.495,6.58,2281300 SPE,D,20241114,15,15,14.9537,15,25400 SPG,D,20241114,179.21,180.785,177.88,178.31,1187600 SPG-J,D,20241114,62.52,62.8,62.32,62.32,400 SPGI,D,20241114,514.3,515.7336,510.289,510.64,794200 SPH,D,20241114,18.6,18.6,16.94,17.09,400000 SPHR,D,20241114,42.1,42.27,39.48,40.36,925500 SPIR,D,20241114,14.26,15.38,13.25,13.34,1147000 SPL-A,D,20241114,24.61,24.61,24.5431,24.5843,5000 SPLP,D,20241114,40.01,41,40,40.95,3700 SPMA,D,20241114,24.85,24.92,24.74,24.86,25300 SPMC,D,20241114,20.14,20.7675,20.11,20.17,34800 SPN-B,D,20241114,25.68,25.74,25.65,25.74,13900 SPNT,D,20241114,14.6,15.015,14.53,14.67,592400 SPOT,D,20241114,471,489.69,466.36,477.5,5040100 SPR,D,20241114,30.5,30.8521,30.02,30.22,1459400 SPRU,D,20241114,2.26,2.4377,2.17,2.29,180900 SPXC,D,20241114,168.98,170.055,162.74,163.41,234100 SPXX,D,20241114,17.41,17.435,17.2139,17.27,27200 SQ,D,20241114,85.37,85.95,82.92,83.42,9206300 SQM,D,20241114,38.22,38.7,37.63,37.9,942500 SQNS,D,20241114,2.64,2.705,2.64,2.65,40600 SR,D,20241114,65.96,66.345,65.67,65.92,319900 SR-A,D,20241114,24.72,24.8299,24.5,24.62,21800 SRE,D,20241114,92,92.12,90.43,90.44,3247500 SREA,D,20241114,24.44,24.5099,24.18,24.38,24800 SRFM,D,20241114,2,2.01,1.7,1.72,604000 SRG,D,20241114,4.17,4.195,4.02,4.06,213900 SRG-A,D,20241114,21.62,21.73,21.62,21.73,700 SRI,D,20241114,7.03,7.18,6.5,6.6,281800 SRL,D,20241114,7.65,7.925,7.65,7.79,7200 SRV,D,20241114,43.39,43.4295,42.7,42.83,32100 SSB,D,20241114,107.71,107.97,105.81,106.49,542800 SSD,D,20241114,184.31,184.695,182,182.57,129100 SSL,D,20241114,5.14,5.285,5.14,5.18,1461800 SST,D,20241114,1.09,1.11,1.05,1.06,63300 SST.W,D,20241114,0.0225,0.0268,0.0161,0.0161,21600 SSTK,D,20241114,31.22,31.45,30.64,31.3,379500 ST,D,20241114,33,33.4,32.42,32.62,1507300 STAG,D,20241114,37.2,37.24,36.01,36.13,1219000 STC,D,20241114,73.44,73.645,72.23,72.52,77200 STE,D,20241114,221.78,224.085,220.775,221.19,549500 STEL,D,20241114,30,30.34,29.69,29.88,186800 STEM,D,20241114,0.38,0.3934,0.368,0.37,3749500 STEW,D,20241114,16.19,16.35,16.19,16.3,81800 STG,D,20241114,6.75,6.82,6.75,6.82,900 STK,D,20241114,33.53,33.8,33.21,33.32,24600 STLA,D,20241114,13.45,13.605,13.34,13.37,9046500 STM,D,20241114,26.35,26.595,26.065,26.1,4760800 STN,D,20241114,82.64,83.585,81.94,82.93,202500 STNG,D,20241114,54.26,55.39,53.73,54.97,1204900 STR,D,20241114,23.89,24.16,23.46,23.7,555100 STRV,D,20241114,38.53,38.53,38.21,38.23,170300 STT,D,20241114,95.4,95.79,93.96,94.18,1377100 STT-G,D,20241114,24.72,24.7786,24.575,24.65,32600 STVN,D,20241114,20.64,20.925,20.28,20.5,249700 STWD,D,20241114,19.45,19.635,19.45,19.56,3270000 STXD,D,20241114,33.63,33.63,33.335,33.335,11000 STXE,D,20241114,28.8,28.8,28.48,28.5125,17900 STXG,D,20241114,43.99,43.99,43.4081,43.4081,19600 STXI,D,20241114,25.03,25.11,25.03,25.04,12400 STXK,D,20241114,33.18,33.18,32.64,32.64,15500 STXM,D,20241114,27.25,27.2886,27,27.04,7200 STXT,D,20241114,19.98,20.01,19.95,19.9595,15900 STXV,D,20241114,31.2,31.2,31.05,31.11,8200 STZ,D,20241114,241.03,244.31,240.965,242,1124100 SU,D,20241114,40.04,40.78,39.885,40.44,8426200 SUI,D,20241114,125.24,125.79,123.72,124.09,901300 SUM,D,20241114,49,49.3,48.01,48.53,836500 SUN,D,20241114,51.41,51.7119,51.2027,51.62,200100 SUP,D,20241114,2.53,2.57,2.44,2.45,71400 SUPP,D,20241114,67.03,67.16,66.8,66.89,9600 SUPV,D,20241114,10.06,10.4818,9.98,10.38,1396100 SUZ,D,20241114,10.34,10.56,10.32,10.49,2383700 SVV,D,20241114,9.81,10.05,9.46,9.48,684500 SW,D,20241114,50.71,50.79,49.96,50.35,5760200 SWI,D,20241114,13.68,13.8,13.41,13.44,394200 SWK,D,20241114,86.27,86.92,85.12,85.82,1659900 SWX,D,20241114,77.02,77.34,76.07,76.28,254100 SWZ,D,20241114,7.95,7.95,7.91,7.91,15400 SXC,D,20241114,12.44,12.55,12.155,12.29,715200 SXI,D,20241114,205.71,205.71,201.28,202.21,28500 SXT,D,20241114,79.6,79.645,77.86,78,154700 SYF,D,20241114,65,65.73,64.32,64.89,3791700 SYF-A,D,20241114,20.62,20.7208,20.26,20.3,81400 SYF-B,D,20241114,26.6,26.7,26.43,26.5,75200 SYK,D,20241114,389.54,392.7,382.4,383.28,1811700 SYY,D,20241114,76.81,77.1,74.83,74.96,2841600 T,D,20241114,22.3,22.46,22.22,22.25,20825100 T-A,D,20241114,21.46,21.47,21.21,21.42,145500 T-C,D,20241114,20.31,20.39,20.1504,20.23,191000 TAC,D,20241114,10.05,10.39,9.95,10.37,925800 TAK,D,20241114,13.53,13.75,13.52,13.57,2323400 TAL,D,20241114,9.38,9.64,9.26,9.45,6136500 TALO,D,20241114,11.91,12.13,11.48,11.66,2018600 TAP,D,20241114,64.21,64.29,62.63,62.73,2071400 TBB,D,20241114,23.8,23.84,23.66,23.66,67000 TBBB,D,20241114,32.94,33.3177,31.8,31.91,450400 TBC,D,20241114,24.57,24.65,24.48,24.48,34900 TBI,D,20241114,7.27,7.3473,6.98,7,225600 TBN,D,20241114,19.65,19.65,18.78,18.87,8300 TCI,D,20241114,28.09,28.09,27.57,27.57,2100 TCS,D,20241114,5.41,5.66,5.15,5.17,114200 TD,D,20241114,56.2,56.81,56.19,56.62,1700000 TDC,D,20241114,29.79,30.015,29.35,29.59,1134600 TDF,D,20241114,8.67,8.67,8.61,8.62,16000 TDG,D,20241114,1355.12,1355.12,1257.97,1271.71,667500 TDOC,D,20241114,9.46,9.46,8.925,8.96,4741500 TDS,D,20241114,31.08,31.63,30.38,30.63,780400 TDS-U,D,20241114,21.7,21.76,21.45,21.61,40900 TDS-V,D,20241114,19.36,19.38,19.085,19.3,36800 TDW,D,20241114,53.26,53.84,52.61,53.19,1144900 TDY,D,20241114,485.82,486.46,475.5,476.56,242200 TEAF,D,20241114,12.64,12.64,12.48,12.49,32300 TECK,D,20241114,44.92,45.88,44.65,45.38,4128900 TEF,D,20241114,4.3,4.35,4.3,4.3,691900 TEI,D,20241114,5.32,5.37,5.32,5.35,98500 TEL,D,20241114,153.92,154.99,152.7023,153.25,1151600 TEN,D,20241114,20.8,21.27,20.5828,21.01,614100 TEN-E,D,20241114,26.35,26.44,26.3474,26.368,4300 TEN-F,D,20241114,26.22,26.3904,26.1719,26.3904,15200 TEO,D,20241114,11.7,13.25,11.5,13,509200 TEVA,D,20241114,16.82,16.93,16.58,16.75,9547600 TEX,D,20241114,52,53.04,51.78,52.57,586400 TFC,D,20241114,46.55,46.6866,45.98,46.25,5378000 TFC-I,D,20241114,23.34,23.4899,23.32,23.45,5200 TFC-O,D,20241114,22.99,23.0399,22.82,22.87,84000 TFC-R,D,20241114,20.85,20.98,20.71,20.75,63800 TFII,D,20241114,147.39,148.38,145.87,146.24,180400 TFPM,D,20241114,16.03,16.65,16.03,16.42,676800 TFSA,D,20241114,24.14,24.14,24.1085,24.1085,900 TFX,D,20241114,193.51,194.305,190.51,190.78,284500 TG,D,20241114,7.13,7.13,6.86,6.92,101500 TGI,D,20241114,18.57,18.7,17.72,17.86,1586700 TGLS,D,20241114,74,75.3,73.22,73.94,323300 TGNA,D,20241114,18.72,18.79,18.02,18.11,1745700 TGS,D,20241114,26.02,27.89,26.02,27.41,372800 TGT,D,20241114,154.76,155.92,152.85,153.47,4075000 THC,D,20241114,163.1,171,159.5,162.65,1878100 THG,D,20241114,162.43,162.965,160.318,162.09,140300 THIR,D,20241114,26.1,26.1,26.09,26.09,2500 THLV,D,20241114,29,29.05,28.9188,28.9188,5700 THO,D,20241114,108.8,112.37,108.8,109.42,1110300 THQ,D,20241114,20.5,20.5,19.82,19.89,320400 THR,D,20241114,30.12,30.13,29.34,29.61,169100 THS,D,20241114,31.71,33.375,31.59,33.28,1942200 THW,D,20241114,12.08,12.16,11.86,11.88,194700 TIMB,D,20241114,14.33,14.375,14.215,14.24,614900 TISI,D,20241114,14.16,15.97,14.16,15.5,48900 TIXT,D,20241114,3.79,3.92,3.72,3.87,461100 TJX,D,20241114,120.18,122.1,119.91,119.91,5581100 TK,D,20241114,8,8.125,7.9,8.03,826500 TKC,D,20241114,6.84,6.9,6.77,6.77,613200 TKO,D,20241114,117.62,118.61,115.77,117.77,562900 TKR,D,20241114,74.4,75.09,74.07,74.96,787500 TLK,D,20241114,16,16.048,15.81,15.81,479100 TLYS,D,20241114,3.86,4.09,3.86,3.99,60000 TM,D,20241114,173.27,174.64,173.0137,173.48,424900 TME,D,20241114,10.32,10.82,10.11,10.81,13205000 TMHC,D,20241114,70.15,71.16,69.63,70.18,771100 TMO,D,20241114,539.9,542.38,531.69,533.02,1765100 TNC,D,20241114,88.68,88.95,86.88,87.19,164300 TNET,D,20241114,97.97,98.51,95.95,96.3,424400 TNK,D,20241114,44.5,45.12,44.49,44.82,334900 TNL,D,20241114,54.11,54.79,53.72,53.93,438100 TOL,D,20241114,152.22,155.48,152.15,153.7,939800 TOST,D,20241114,39.81,40.6484,39.53,40.36,6714900 TPB,D,20241114,55.91,60.2,55.594,58.04,465100 TPC,D,20241114,28.35,28.4499,27.31,27.56,347500 TPH,D,20241114,41.68,42.38,41.6,42.12,663200 TPL,D,20241114,1374.98,1374.98,1326.36,1361.2,101100 TPR,D,20241114,55.27,58.49,55.1623,57.82,9954000 TPTA,D,20241114,17.64,17.64,17.64,17.64,200 TPVG,D,20241114,7.98,7.98,7.87,7.89,151400 TPX,D,20241114,55.33,55.67,54.51,54.92,939000 TPZ,D,20241114,19.73,19.7984,19.495,19.72,9600 TR,D,20241114,32.44,32.87,32.26,32.63,123100 TRAK,D,20241114,21.54,21.6999,20.7,20.86,82200 TRC,D,20241114,16.08,16.25,15.955,16,63400 TREX,D,20241114,72.7,73.06,70.571,70.78,1338100 TRGP,D,20241114,192.21,192.455,188.54,191.57,1536600 TRI,D,20241114,168.07,169.14,164.02,164.74,481600 TRN,D,20241114,38.19,38.38,36.88,37.37,387900 TRNO,D,20241114,62.01,62.1,60.69,60.85,471900 TROX,D,20241114,10.91,10.98,10.69,10.88,1086000 TRP,D,20241114,48.8,49.21,48.45,48.85,2212200 TRT-A,D,20241114,25.72,25.79,25.7,25.74,8900 TRT-B,D,20241114,25.3179,25.3179,25.29,25.3,1700 TRT-C,D,20241114,24.59,24.97,24.59,24.96,11800 TRT-D,D,20241114,24.18,24.58,24.01,24.16,8700 TRT-E,D,20241114,21.9,21.9,21.5,21.52,7300 TRT-P,D,20241114,19.45,19.9932,19.3,19.3,2500 TRTX,D,20241114,8.9,8.97,8.82,8.88,428600 TRU,D,20241114,102.85,103.28,99.01,99.4,2121600 TRV,D,20241114,256.44,258,255.09,256.52,1047300 TS,D,20241114,36.87,37,36.76,36.96,1123900 TSE,D,20241114,3.65,3.75,3.48,3.65,213000 TSI,D,20241114,4.96,4.96,4.94,4.94,45200 TSLX,D,20241114,20.37,20.421,20.2,20.26,245700 TSM,D,20241114,188.4,192.66,187.535,188.5,11453900 TSN,D,20241114,63.41,64.48,63.38,64.01,3539100 TSQ,D,20241114,10.1,10.2942,10.05,10.07,118900 TT,D,20241114,413.68,415.05,408.7,410.12,884900 TTC,D,20241114,82.97,83.41,81.7,82.1,527000 TTE,D,20241114,60.39,60.67,60.14,60.47,3404300 TTI,D,20241114,3.84,3.915,3.75,3.85,670800 TTP,D,20241114,48.09,48.5,47.78,48.37,53900 TU,D,20241114,15.6,15.655,15.16,15.18,4006900 TUYA,D,20241114,1.49,1.5699,1.4875,1.54,571900 TV,D,20241114,2.11,2.205,2.11,2.2,2684800 TVC,D,20241114,22.78,22.91,22.78,22.86,18100 TVE,D,20241114,22.33,22.3686,22.23,22.34,6100 TWI,D,20241114,7.1,7.15,6.795,6.91,555500 TWLO,D,20241114,100.48,101,96.8801,97.13,3386400 TWN,D,20241114,43,43.69,42.47,43.1,16300 TWO,D,20241114,11.67,11.765,11.54,11.56,807800 TWO-A,D,20241114,24.6,24.6324,24.47,24.53,3000 TWO-B,D,20241114,24.5,24.5,24.24,24.32,5100 TWO-C,D,20241114,24.6822,24.72,24.65,24.665,9800 TX,D,20241114,34.25,34.545,33.38,33.42,191600 TXNM,D,20241114,46.12,46.2899,45.67,45.81,1154800 TXO,D,20241114,19.34,19.39,18.82,19.01,108800 TXT,D,20241114,87.81,87.96,86.03,86.1,1276800 TY,D,20241114,33.72,33.96,33.41,33.51,35800 TY.P,D,20241114,46.3808,46.3808,46.3808,46.3808,500 TYG,D,20241114,43,43,42.76,42.87,21800 TYL,D,20241114,619.12,624.18,612.55,614.28,281800 U,D,20241114,19.24,19.43,18.8,18.84,7284800 UA,D,20241114,8.77,9.14,8.75,8.91,3358800 UAA,D,20241114,9.83,10.15,9.78,9.85,10753200 UAN,D,20241114,72.2,72.57,70.975,72.32,27900 UBER,D,20241114,71.16,72.75,70.76,71.44,17372100 UBS,D,20241114,31.83,31.91,31.655,31.68,1241500 UCB,D,20241114,32.62,32.8,32.2,32.4,645300 UCB-I,D,20241114,24.97,24.99,24.725,24.94,4000 UDR,D,20241114,44.88,44.98,44.52,44.55,2199600 UE,D,20241114,23.04,23.135,22.845,23,600400 UFI,D,20241114,5.74,5.74,5.5,5.65,67100 UGI,D,20241114,23.66,23.7,23.18,23.24,1659000 UGP,D,20241114,3.51,3.565,3.36,3.37,3851500 UHA.B,D,20241114,63.48,63.75,62.17,62.51,469500 UHAL,D,20241114,71.25,71.83,69.98,70.42,137400 UHS,D,20241114,202.69,206.91,200.81,201.01,699900 UHT,D,20241114,41.42,41.7297,40.61,40.73,49000 UI,D,20241114,336.6,345.715,336.005,343.12,91600 UIS,D,20241114,8.21,8.26,7.811,7.92,452100 UL,D,20241114,57.44,57.65,57.365,57.4,2050200 ULS,D,20241114,51.33,51.3533,49.89,49.91,465300 UMC,D,20241114,6.9,6.93,6.84,6.88,8611600 UMH,D,20241114,19.66,19.73,19.4862,19.54,440900 UMH-D,D,20241114,23.91,24.02,23.8368,23.84,23800 UNF,D,20241114,200.26,200.26,192.749,196.97,74700 UNFI,D,20241114,20.81,21.53,20.63,21.45,493300 UNH,D,20241114,603.48,606,588.99,593.15,3079100 UNM,D,20241114,72.56,72.96,71.91,72.24,1420500 UNMA,D,20241114,25.04,25.0575,24.84,25.04,27100 UNP,D,20241114,240.26,241.085,234.82,235.58,2766100 UP,D,20241114,2.16,2.245,2.01,2.01,1022400 UPS,D,20241114,133.65,133.93,132.04,132.64,2971300 URI,D,20241114,860.3,860.55,840,849.6,630000 USA,D,20241114,7.47,7.47,7.34,7.38,610600 USAC,D,20241114,23,23.15,22.9,22.95,117100 USB,D,20241114,51.285,51.285,50.235,50.31,10345100 USB-A,D,20241114,861.2722,861.2722,861.2722,861.2722,1400 USB-H,D,20241114,22.11,22.18,22,22.15,60300 USB-P,D,20241114,24.65,24.79,24.53,24.65,43200 USB-Q,D,20241114,17.21,17.235,17.0501,17.21,36200 USB-R,D,20241114,18.37,18.38,18.17,18.3,85700 USB-S,D,20241114,21.22,21.24,21.04,21.13,56800 USFD,D,20241114,66.82,67.205,65.87,65.98,1689400 USM,D,20241114,62.09,62.85,60.62,61.62,161100 USNA,D,20241114,40.98,40.98,39.13,39.44,65200 USPH,D,20241114,91.36,92.75,90.14,90.18,128000 UTF,D,20241114,24.84,25,24.84,24.87,116300 UTI,D,20241114,20.33,20.33,19.4801,19.54,206400 UTL,D,20241114,58.77,59.6,57.55,58.92,74500 UTZ,D,20241114,16.65,17.23,16.52,16.87,792300 UVE,D,20241114,22.48,22.61,22.095,22.35,105100 UVV,D,20241114,53.92,54.54,52.85,53.31,134000 UWM.W,D,20241114,0.15,0.17,0.1197,0.14,131600 UWMC,D,20241114,5.9,5.96,5.7,5.74,3121600 UZD,D,20241114,24.11,24.15,23.6653,23.9,88000 UZE,D,20241114,22.97,23.04,22.66,22.86,147300 UZF,D,20241114,23.15,23.15,22.73,23,45700 V,D,20241114,309.3,311.29,307.83,308.25,4415700 VAC,D,20241114,93.24,94.84,92.275,92.83,311300 VAL,D,20241114,49.87,50.85,49.27,50.61,1649500 VAL.W,D,20241114,8.22,8.5,8.22,8.39,2900 VALE,D,20241114,9.89,9.92,9.81,9.83,17959900 VATE,D,20241114,3.86,4.45,3.86,4.21,36300 VBF,D,20241114,16,16.0099,15.8,15.91,23900 VCV,D,20241114,10.31,10.39,10.28,10.37,167600 VEEV,D,20241114,233.2,238.17,229.43,229.71,1017200 VEL,D,20241114,20.2,20.235,19.96,19.98,52700 VET,D,20241114,9.47,9.985,9.46,9.97,1513000 VFC,D,20241114,20.05,20.52,19.735,20.28,4505100 VGI,D,20241114,7.98,7.99,7.8826,7.94,70700 VGM,D,20241114,10.29,10.3,10.22,10.28,275300 VHC,D,20241114,5.95,6.075,5.88,5.9,8900 VHI,D,20241114,27.37,27.37,25.15,26.33,42500 VICI,D,20241114,31.27,31.439,30.99,31.3,4972500 VIK,D,20241114,45.57,46.25,45.4,45.79,1749000 VIPS,D,20241114,13.68,14.04,13.68,13.96,2662500 VIST,D,20241114,48.41,49.61,48.155,49.23,762900 VIV,D,20241114,9,9.025,8.9101,8.93,632600 VKQ,D,20241114,10.14,10.14,10.05,10.1,78100 VLN,D,20241114,1.8,2.015,1.8,2.01,356300 VLN.W,D,20241114,0.0386,0.039,0.0354,0.037,700 VLO,D,20241114,140,140.92,137.1,140.02,2544800 VLRS,D,20241114,7.71,8.29,7.705,8.17,1568600 VLT,D,20241114,11.23,11.308,11.14,11.15,12200 VLTO,D,20241114,104.15,104.95,101.915,103.11,1320400 VMC,D,20241114,287.32,288.61,281.61,282.68,927700 VMI,D,20241114,344,344,339.61,340.02,63400 VMO,D,20241114,9.98,9.98,9.925,9.97,314500 VNCE,D,20241114,1.83,1.83,1.7,1.72,14600 VNO,D,20241114,42.34,42.845,41.6,41.64,1257500 VNO-L,D,20241114,18.42,18.56,18.2,18.2,32800 VNO-M,D,20241114,18.26,18.39,17.93,17.99,34200 VNO-N,D,20241114,18.29,18.32,17.95,17.95,24900 VNO-O,D,20241114,16.42,16.4224,16.0901,16.19,19800 VNT,D,20241114,39.04,39.19,38.76,38.94,882200 VOC,D,20241114,5.1,5.29,4.96,5.19,89100 VOTE,D,20241114,70.1,70.112,69.58,69.62,110100 VOY-B,D,20241114,25.74,25.75,25.3101,25.5381,8800 VOYA,D,20241114,82.57,83.1,81.06,81.35,707100 VPG,D,20241114,21.64,21.81,21.115,21.65,94300 VPV,D,20241114,11.13,11.13,11.07,11.11,41000 VRE,D,20241114,18.78,18.85,18.23,18.28,575800 VRN,D,20241114,5.18,5.31,5.17,5.3,7038600 VRT,D,20241114,124.8,124.87,119.61,121.03,5020100 VRTS,D,20241114,241.23,241.79,238.6501,241.53,26800 VSCO,D,20241114,35.84,36.875,35.72,36.04,1269600 VSH,D,20241114,16.33,16.5,15.975,16.04,1606900 VST,D,20241114,142.23,143.41,138.17,138.46,3230200 VSTO,D,20241114,44.2,44.23,44.095,44.11,571900 VSTS,D,20241114,14.33,14.47,14.11,14.14,1868600 VTEX,D,20241114,6.56,6.56,6.42,6.52,406400 VTLE,D,20241114,31.01,31.48,30.31,31.16,630200 VTMX,D,20241114,25.26,25.38,24.98,25.18,143400 VTN,D,20241114,11.36,11.36,11.31,11.34,52100 VTOL,D,20241114,37.07,37.21,36.165,36.76,122800 VTR,D,20241114,63.5,63.81,63.25,63.5,4932200 VTS,D,20241114,27.33,27.35,26.8948,27.35,147500 VVI,D,20241114,43.7,45,43.66,44.97,235700 VVR,D,20241114,3.91,3.93,3.9,3.91,1090100 VVV,D,20241114,42.76,43.195,42.54,42.86,817500 VVX,D,20241114,60.85,61.255,58.45,59.42,891700 VYX,D,20241114,14.65,14.69,14.3,14.31,1020600 VZ,D,20241114,41.14,41.255,40.86,40.87,13636500 VZIO,D,20241114,11.13,11.155,11.045,11.07,3698800 W,D,20241114,38.61,39.8,37.75,38.79,4324400 WAB,D,20241114,198.84,199.44,195.59,196.71,716800 WAL,D,20241114,93.35,93.75,91.35,91.86,772500 WAL-A,D,20241114,21.47,21.61,21.47,21.52,7000 WAT,D,20241114,383.43,384.16,376.2,376.72,473700 WBS,D,20241114,60,60.41,59.35,59.7,819800 WBS-F,D,20241114,21.79,21.94,21.32,21.6,7600 WBS-G,D,20241114,24.8499,24.8499,24.5501,24.5501,4200 WBX,D,20241114,0.7913,0.8151,0.7258,0.7501,621300 WBX.W,D,20241114,0.08,0.0801,0.05,0.05,53500 WCC,D,20241114,207.81,213.75,206.955,207.88,798400 WCC-A,D,20241114,26.12,26.18,26.12,26.14,39700 WCN,D,20241114,187.27,188.12,182.82,183.73,812700 WD,D,20241114,109.76,109.76,107.305,107.57,132700 WDH,D,20241114,1.11,1.14,1.11,1.13,56800 WDI,D,20241114,14.91,14.93,14.81,14.82,157900 WDS,D,20241114,15.38,15.54,15.3637,15.42,1566000 WEA,D,20241114,11.07,11.12,10.9583,11.02,34800 WEAV,D,20241114,13.8,13.85,12.97,13.28,1309700 WEC,D,20241114,96.71,97.12,95.97,96.13,1466200 WEL.W,D,20241114,0.0193,0.0193,0.0193,0.0193,5000 WELL,D,20241114,134.64,135.31,133.26,134.42,2215500 WES,D,20241114,37.07,37.855,36.61,37.78,1551700 WEX,D,20241114,180.04,182.14,178.622,180.91,448300 WF,D,20241114,34.18,34.25,33.9605,33.99,52200 WFC,D,20241114,72.85,73.47,72.5101,72.8,13654800 WFC-A,D,20241114,20.7,20.76,20.57,20.6301,70200 WFC-C,D,20241114,19.6,19.65,19.51,19.65,185000 WFC-D,D,20241114,19.53,19.53,19.3701,19.44,58200 WFC-L,D,20241114,1227,1230.04,1226.17,1228.82,7900 WFC-Y,D,20241114,24.81,24.8787,24.71,24.77,68900 WFC-Z,D,20241114,20.72,20.73,20.55,20.64,154600 WFG,D,20241114,92.17,92.91,90.73,92.68,96400 WGO,D,20241114,61.6,62.65,60.63,60.84,568100 WH,D,20241114,97.66,97.66,96.2875,96.69,667000 WHD,D,20241114,67.04,67.69,65.26,65.6,534200 WHG,D,20241114,15.19,16,15.1892,16,28700 WHR,D,20241114,114.5,116.56,113.621,114.03,1118100 WIA,D,20241114,8.25,8.2581,8.2,8.2199,28900 WINN,D,20241114,27.14,27.14,26.84,26.95,321300 WIT,D,20241114,6.8,6.82,6.79,6.79,2351400 WIW,D,20241114,8.65,8.69,8.6,8.6,108800 WK,D,20241114,93.77,94.7425,92.651,93.23,502900 WKC,D,20241114,27.84,27.94,27.52,27.83,450500 WLK,D,20241114,128.74,128.74,125.295,126.69,522100 WLKP,D,20241114,22.76,22.76,22.3,22.47,42000 WLTG,D,20241114,29.99,29.994,29.9714,29.994,1200 WLY,D,20241114,52.93,53.19,51.76,52.77,529300 WLYB,D,20241114,52.58,52.58,52.58,52.58,200 WM,D,20241114,224.66,225.55,221.57,221.72,1215800 WMB,D,20241114,55.73,56.12,55.35,55.58,6026400 WMK,D,20241114,74.41,74.8,73.42,74.08,66600 WMS,D,20241114,133.41,134.16,129.67,130.26,531100 WMT,D,20241114,85.03,85.76,84.34,84.47,15740700 WNC,D,20241114,19.45,19.6,19.13,19.35,338200 WNS,D,20241114,54.4,54.675,50.16,50.73,709800 WOLF,D,20241114,8.09,8.18,7.59,7.6,9422000 WOR,D,20241114,40.94,41.11,40.23,40.74,159800 WOW,D,20241114,5.5,5.56,5.385,5.39,234700 WPC,D,20241114,55.51,55.64,54.75,54.85,962600 WPM,D,20241114,58.3,60.08,58.28,59.33,1947500 WPP,D,20241114,52.83,53.36,52.76,52.84,140800 WRB,D,20241114,60.05,60.3482,59.42,59.65,1763200 WRB-E,D,20241114,24.89,25.04,24.78,24.88,12200 WRB-F,D,20241114,22.54,22.6952,22.42,22.455,32900 WRB-G,D,20241114,18.84,18.8794,18.69,18.77,9500 WRB-H,D,20241114,18.79,18.79,18.4001,18.65,7600 WRBY,D,20241114,21.2,21.45,21.08,21.34,1585600 WS,D,20241114,43.54,44.2,43.1,43.32,136000 WSM,D,20241114,130.05,131.53,128.81,130.82,1865000 WSO,D,20241114,543.36,543.36,522.445,525.79,281300 WSR,D,20241114,14.56,14.6,14.19,14.25,217200 WST,D,20241114,341.32,342.325,336.94,338.12,572300 WT,D,20241114,11.36,11.49,11.27,11.47,1291600 WTI,D,20241114,2.06,2.11,2.035,2.04,1291500 WTM,D,20241114,1900,1925.16,1897.5,1923.43,19000 WTRG,D,20241114,38.7,38.92,38.22,38.26,1065300 WTS,D,20241114,210.19,212.38,209.55,211.96,116100 WTTR,D,20241114,13.81,13.86,13.365,13.55,843600 WU,D,20241114,10.64,10.78,10.56,10.57,5285900 WWW,D,20241114,21.61,22.12,21.27,22.03,953200 WY,D,20241114,30.66,31.03,30.66,30.86,2964900 X,D,20241114,37.75,37.85,36.29,36.38,5455500 XFLT,D,20241114,6.99,7.02,6.97,6.99,779700 XHR,D,20241114,15.28,15.36,14.995,15,977400 XIN,D,20241114,3.81,3.83,3.69,3.69,7000 XOM,D,20241114,121.66,121.88,120.33,120.56,13041800 XPER,D,20241114,8.29,8.37,8.12,8.37,325300 XPEV,D,20241114,13,13.03,12.47,12.63,15255600 XPO,D,20241114,150.67,150.98,148.23,148.93,909900 XPOF,D,20241114,15.43,15.5,14.774,15.05,315200 XPRO,D,20241114,13.6,13.655,13.01,13.26,761600 XYF,D,20241114,6.04,6.23,6.04,6.11,11400 XYL,D,20241114,123.81,124.57,121.61,121.63,1691600 YALA,D,20241114,4.49,4.51,4.275,4.33,442800 YELP,D,20241114,36.76,37.01,36.17,36.43,818400 YETI,D,20241114,40.74,41.22,38.64,38.72,2155000 YEXT,D,20241114,8,8.06,7.86,7.89,520300 YMM,D,20241114,8.41,8.45,8.2,8.25,5965700 YOU,D,20241114,26.45,27.21,26.4234,26.91,2441200 YPF,D,20241114,31,32.53,31,32.26,3075500 YRD,D,20241114,5.94,5.94,5.74,5.92,113100 YSG,D,20241114,3.97,4.13,3.95,4,266900 YUM,D,20241114,135.29,137.38,135.29,136.74,1798000 YUMC,D,20241114,46.76,47.47,46.73,47.23,1991600 ZBH,D,20241114,109.96,111.2,108.77,108.85,2086900 ZEPP,D,20241114,3.1,3.4,3.09,3.39,32500 ZETA,D,20241114,19.12,19.12,16.155,17.37,34435000 ZGN,D,20241114,7.89,8.04,7.405,7.45,1058800 ZH,D,20241114,3.6,3.67,3.53,3.53,269900 ZIM,D,20241114,25.79,27.48,25.32,25.35,8418600 ZIP,D,20241114,10.01,10.075,9.485,9.56,407100 ZK,D,20241114,26.32,26.5,21.33,22.24,5110800 ZKH,D,20241114,3.83,3.89,3.75,3.8,27400 ZTO,D,20241114,20.69,20.95,20.47,20.92,2665000 ZTR,D,20241114,5.86,5.879,5.82,5.83,281600 ZTS,D,20241114,177.48,178.97,173.81,174.63,3009700 ZUO,D,20241114,9.89,9.91,9.88,9.91,2447600 ZVIA,D,20241114,1.91,2.0799,1.86,1.91,489400 ZWS,D,20241114,39.39,39.43,38.78,38.9,640400