,,,,,,, A,D,20241115,129.47,129.71,125.82,127.07,2631100 AA,D,20241115,43.86,45.15,43.31,44.02,11259700 AAC.T,D,20241115,0.24,0.24,0.198,0.23,56400 AACT,D,20241115,10.89,10.89,10.88,10.88,1885900 AAM,D,20241115,10.05,10.06,10.05,10.05,3100 AAM.U,D,20241115,10.07,10.07,10.07,10.07,1500 AAP,D,20241115,40.27,41.12,37.41,37.69,5899500 AAT,D,20241115,27.31,27.415,26.96,27,231000 AB,D,20241115,36.96,37.13,36.4002,36.57,266200 ABBV,D,20241115,169.63,169.63,164.72,164.99,11265300 ABCB,D,20241115,69.99,70.33,68.64,69.63,400400 ABEV,D,20241115,2.21,2.22,2.19,2.21,6376000 ABG,D,20241115,264.24,264.24,256.4,258.18,112300 ABM,D,20241115,55.91,56.15,54.9412,55.01,223500 ABR,D,20241115,14.77,14.82,14.37,14.56,3209200 ABR-D,D,20241115,18.68,18.91,18.6,18.8,12200 ABR-E,D,20241115,19.17,19.4,19.15,19.15,5700 ABR-F,D,20241115,20.09,20.39,20,20.21,22000 ABT,D,20241115,114.87,116.35,114.43,115.9,6898600 AC,D,20241115,37.15,37.15,36.63,36.68,1800 ACA,D,20241115,104.08,104.08,101.06,101.39,309000 ACCO,D,20241115,6.02,6.03,5.82,5.82,509600 ACEL,D,20241115,11.81,11.81,11.48,11.55,188800 ACH.W,D,20241115,0.71,0.71,0.53,0.5712,105700 ACHR,D,20241115,4.28,4.29,4.05,4.11,16516000 ACI,D,20241115,19.08,19.15,18.855,18.88,2230300 ACM,D,20241115,107.2,107.2,105.76,106.93,1009100 ACN,D,20241115,360.28,360.31,348.85,353.57,3624500 ACP,D,20241115,6.52,6.545,6.47,6.47,695100 ACP-A,D,20241115,23.2,23.2,22.28,22.91,3300 ACR,D,20241115,16.19,16.78,16.0883,16.74,32700 ACR-C,D,20241115,24.97,25.05,24.97,25.05,11400 ACR-D,D,20241115,23.08,23.211,23.08,23.1501,2900 ACRE,D,20241115,7.05,7.05,6.88,6.9,351300 ACV,D,20241115,21.75,21.75,21.2801,21.4,28100 ADC,D,20241115,75.72,76.39,74.97,75.97,626000 ADC-A,D,20241115,19.25,19.3,19.1208,19.2,14500 ADCT,D,20241115,2.7,2.7,2.315,2.39,457700 ADM,D,20241115,52.71,53.88,52.67,53.35,3556600 ADNT,D,20241115,20.6,20.63,19.805,19.89,1304600 ADT,D,20241115,7.45,7.54,7.4,7.49,5137200 ADX,D,20241115,22.5,22.56,21.95,22.02,407000 AEE,D,20241115,89.54,91.28,89.54,91.22,1447500 AEFC,D,20241115,21.66,21.7,21.53,21.7,25800 AEG,D,20241115,6.5,6.53,6.4102,6.44,4531200 AEM,D,20241115,78.22,78.28,76.38,76.76,1663800 AEO,D,20241115,18.21,18.74,18.07,18.44,5194300 AER,D,20241115,95,95.31,94.43,95.27,984200 AES,D,20241115,14.13,14.17,13.75,13.97,11948900 AESI,D,20241115,20.37,20.88,19.815,19.95,729500 AEV.W,D,20241115,0.065,0.065,0.065,0.065,100 AEVA,D,20241115,3.77,3.79,3.655,3.73,222300 AFB,D,20241115,11.34,11.385,11.29,11.3,20500 AFG,D,20241115,138.27,139.17,137.08,137.82,428200 AFGB,D,20241115,24.63,24.7652,24.4422,24.66,2700 AFGC,D,20241115,22.19,22.37,22.19,22.24,8100 AFGD,D,20241115,24.89,24.89,24.3401,24.83,4700 AFGE,D,20241115,19.9059,19.9059,19.56,19.61,3400 AFL,D,20241115,109.88,111.91,108.87,111.32,2895200 AG,D,20241115,6.51,6.6251,6.26,6.34,26871600 AGCO,D,20241115,92.95,94.9,92.48,93.7,1196600 AGD,D,20241115,10.16,10.16,10.07,10.07,60200 AGI,D,20241115,17.74,17.94,17.425,17.54,2127700 AGL,D,20241115,1.73,1.73,1.575,1.58,3545200 AGM,D,20241115,208.92,208.93,204.27,206.24,61000 AGM-D,D,20241115,23.44,23.44,23.03,23.03,11200 AGM-E,D,20241115,23.26,23.5,23.26,23.5,5100 AGM-F,D,20241115,21.66,21.66,21.45,21.5661,7800 AGM-G,D,20241115,20.09,20.09,20,20.07,2100 AGO,D,20241115,91.5,92.67,90.17,91.02,353700 AGR,D,20241115,35.83,35.98,35.81,35.97,502700 AGRO,D,20241115,10.75,11.38,10.67,11.37,1064200 AGS,D,20241115,11.66,11.66,11.63,11.63,94600 AGX,D,20241115,144.7,144.7,126.96,136.63,713900 AHH,D,20241115,10.95,10.99,10.85,10.98,618600 AHH-A,D,20241115,23,23,22.8,22.81,2800 AHL-C,D,20241115,26.22,26.35,26.21,26.21,7400 AHL-D,D,20241115,21.74,21.74,21.25,21.44,18300 AHL-E,D,20241115,21.52,21.5245,20.8,21.15,20600 AHR,D,20241115,26.22,27.24,26.11,27.18,2175900 AHT,D,20241115,9.47,9.74,9.3259,9.48,27500 AHT-D,D,20241115,16.78,16.78,15.92,16.26,1400 AHT-F,D,20241115,15.79,15.79,15.79,15.79,200 AHT-G,D,20241115,16,16,14.795,14.795,800 AHT-H,D,20241115,15.34,15.3426,15.02,15.02,500 AHT-I,D,20241115,14.95,14.97,14.95,14.97,600 AI,D,20241115,26.3,26.41,25.39,25.99,3197100 AIFD,D,20241115,28.26,28.3,27.9596,28.046,9000 AIG,D,20241115,75.89,76.86,75.38,75.77,5524100 AIN,D,20241115,81.16,81.86,79.82,80.09,262500 AIO,D,20241115,22.72,22.72,22.1801,22.48,85100 AIR,D,20241115,67.42,67.42,65.36,66.15,209800 AIT,D,20241115,272.53,272.53,266.4,266.73,182500 AIV,D,20241115,8.55,8.73,8.51,8.63,1071700 AIZ,D,20241115,216.05,219.055,215.53,218.82,488400 AIZN,D,20241115,22.23,22.23,22.02,22.12,4800 AJG,D,20241115,294.63,296.935,292.44,294.58,948400 AJX,D,20241115,3.08,3.08,3.01,3.04,201500 AKA,D,20241115,18.66,18.66,16.11,17.15,23800 AKO.A,D,20241115,13.37,13.37,13.37,13.37,500 AKO.B,D,20241115,17.35,17.49,17.1,17.1,9100 AKR,D,20241115,24.57,24.73,24.3,24.6,1156100 AL,D,20241115,48.85,49.06,48.29,48.47,687600 ALB,D,20241115,102,103.625,99.58,103.53,2498000 ALB-A,D,20241115,46.44,47.56,46.0646,47.39,555300 ALC,D,20241115,84.58,85.515,83.92,85.13,1568800 ALE,D,20241115,64.19,64.39,63.8,64.36,293800 ALEX,D,20241115,19.25,19.36,19.12,19.3,245100 ALG,D,20241115,194.44,197.36,193.67,194.31,98700 ALIT,D,20241115,7.87,7.895,7.575,7.73,8113500 ALK,D,20241115,52.93,54.01,52.93,53.96,2201900 ALL,D,20241115,196.02,198.42,196.02,196.88,1397400 ALL-B,D,20241115,26.13,26.29,26.12,26.14,15800 ALL-H,D,20241115,22.46,22.53,22.34,22.5,65700 ALL-I,D,20241115,21.14,21.22,21.0501,21.15,19000 ALL-J,D,20241115,27.17,27.23,27,27.12,36100 ALLE,D,20241115,140.43,141.32,139.2424,139.76,921500 ALLY,D,20241115,36.38,36.7,35.93,36.22,2166800 ALSN,D,20241115,117.67,118.1799,115.431,116.11,634000 ALT-A,D,20241115,25.63,25.68,25.54,25.54,3900 ALTG,D,20241115,7.21,7.275,6.74,6.99,397500 ALTM,D,20241115,5.25,5.26,5.21,5.22,13649100 ALU.W,D,20241115,0.0516,0.055,0.04,0.055,15300 ALUR,D,20241115,0.4,0.4019,0.31,0.343,1055500 ALV,D,20241115,98.67,99.4,97.9,97.95,617500 ALX,D,20241115,216.9,218,216,217.15,7500 AM,D,20241115,15.08,15.35,15.08,15.25,2888900 AMBC,D,20241115,12.17,12.6,12.17,12.34,832800 AMBP,D,20241115,3.68,3.68,3.6,3.62,861600 AMC,D,20241115,4.58,4.675,4.45,4.48,8892200 AMCR,D,20241115,10.2,10.305,10.19,10.22,10526500 AME,D,20241115,193.3,194.64,192.46,193.1,2148700 AMG,D,20241115,186.97,187.1625,183.82,186.42,177900 AMH,D,20241115,37.47,37.68,37.355,37.6,1683700 AMH-G,D,20241115,24.465,24.465,24.3,24.3,1700 AMH-H,D,20241115,24.7282,24.7282,24.62,24.65,4700 AMN,D,20241115,23.86,24.38,23.37,23.7,1391300 AMP,D,20241115,562.21,567.48,559.265,562.44,730100 AMP.V,D,20241115,0.2181,0.2181,0.216,0.216,1200 AMPS,D,20241115,4.1,4.12,3.8,3.85,1033900 AMPX,D,20241115,2.21,2.25,2.02,2.12,1745200 AMPY,D,20241115,6.84,6.93,6.61,6.61,190900 AMR,D,20241115,240,243.08,234.51,235.17,167900 AMRC,D,20241115,27.2,27.2,25.315,25.49,355800 AMT,D,20241115,194.99,196.73,193.75,196.45,2587300 AMTB,D,20241115,24.23,24.27,23.585,23.86,144200 AMTD,D,20241115,1.14,1.1499,1.13,1.13,16700 AMTM,D,20241115,26.19,26.35,24.88,25.2,2632100 AMWL,D,20241115,8.65,8.65,8.28,8.36,53500 AMX,D,20241115,14.97,15.12,14.94,15.1,2239100 AN,D,20241115,167.89,167.89,164.11,164.8,269900 ANET,D,20241115,383.89,383.89,372.24,374.39,3011800 ANF,D,20241115,144.49,145.1962,141.65,144.64,946400 ANG-A,D,20241115,24.95,25.0437,24.93,25.01,1611500 ANG-B,D,20241115,25,25.15,24.83,24.99,5200 ANRO,D,20241115,4.63,4.68,4.36,4.52,260100 ANVS,D,20241115,7.1,7.12,6.68,6.84,259400 AOD,D,20241115,8.72,8.73,8.67,8.7,310800 AOMN,D,20241115,25.19,25.2,25.01,25.01,5100 AOMR,D,20241115,9.91,9.91,9.71,9.8,94300 AON,D,20241115,376.58,381.74,376.58,379.29,1790300 AORT,D,20241115,27.17,27.2478,26.39,26.65,164100 AOS,D,20241115,72.78,73.28,72.15,72.23,1214300 AP,D,20241115,1.78,1.79,1.63,1.66,66300 APAM,D,20241115,47.19,47.295,46.43,46.67,387200 APD,D,20241115,315.47,317.42,314.06,317.1,1113000 APG,D,20241115,35.94,36.13,35.22,35.37,1460100 APH,D,20241115,71.65,72.18,70.24,70.52,7410300 APLE,D,20241115,15.75,15.84,15.46,15.5,1153500 APO,D,20241115,162.97,163.85,161.15,163.63,2519300 APO-A,D,20241115,85.61,86.03,84.9,86.03,18900 APOS,D,20241115,27.07,27.1,26.95,27.01,13900 APTV,D,20241115,53.96,54.185,52.14,52.93,7780200 AQN,D,20241115,4.82,4.89,4.78,4.82,3983300 AQNB,D,20241115,25.61,25.8,25.61,25.685,42900 AR,D,20241115,30.43,30.805,30.16,30.49,2445300 ARC,D,20241115,3.39,3.4,3.39,3.39,133200 ARCH,D,20241115,165.94,166.7294,162.31,164.14,198400 ARCO,D,20241115,8.78,8.8794,8.7,8.8,952800 ARDC,D,20241115,15.02,15.04,14.95,15.02,71500 ARDT,D,20241115,17.91,17.91,16.41,16.61,242200 ARE,D,20241115,106.79,107.532,104.9,105.58,1257800 ARE-B,D,20241115,53.76,53.85,53.61,53.69,3300 ARES,D,20241115,168.34,168.6044,166.66,167.21,1182500 ARG-A,D,20241115,25.08,25.1182,24.98,25.01,11000 ARGD,D,20241115,22.13,22.13,22.065,22.07,4100 ARI,D,20241115,9.1,9.195,9.01,9.07,1236900 ARIS,D,20241115,24.74,24.74,23.91,23.93,286200 ARL,D,20241115,13.44,13.91,13.1075,13.42,3200 ARLO,D,20241115,11.52,11.55,11.125,11.18,729300 ARMK,D,20241115,38.68,38.755,37.28,37.36,3015400 AROC,D,20241115,23.38,23.515,22.95,23.22,1049700 ARR,D,20241115,18.79,18.9,18.54,18.81,2049900 ARR-C,D,20241115,22.68,22.8,22.68,22.7398,10100 ARW,D,20241115,115.19,115.78,112.6,115.18,640500 AS,D,20241115,19.88,20.02,19.2,19.33,1677600 ASA,D,20241115,19.52,20.01,19.45,19.47,44800 ASAI,D,20241115,6.13,6.38,6.025,6.18,474000 ASAN,D,20241115,14.25,14.285,13.57,13.9,1913000 ASB,D,20241115,26.44,26.63,25.99,26.6,9644700 ASB-E,D,20241115,22.3499,22.38,22.0638,22.0638,4400 ASB-F,D,20241115,20.9,21.1,20.9,20.91,14000 ASBA,D,20241115,24.23,24.47,24.23,24.41,20000 ASC,D,20241115,12.07,12.1435,11.59,11.77,976000 ASG,D,20241115,5.75,5.75,5.635,5.67,98400 ASGI,D,20241115,19.15,19.2985,19.12,19.23,170500 ASGN,D,20241115,92.26,92.26,87.74,87.89,701400 ASH,D,20241115,77.9,78.2,76.68,76.96,287300 ASIX,D,20241115,30.03,30.19,29.33,29.65,91100 ASPN,D,20241115,15.23,15.41,14.18,14.28,3790200 ASR,D,20241115,263.28,263.28,259.39,261.54,38500 ASX,D,20241115,9.66,9.72,9.53,9.54,8351800 ATC-D,D,20241115,25.19,25.19,25.07,25.1399,1900 ATC-H,D,20241115,25,25.1,24.98,25.01,12700 ATEN,D,20241115,16.55,16.55,16.33,16.44,478900 ATGE,D,20241115,84,88.42,83.7,87.2,751800 ATH-A,D,20241115,25.05,25.1288,24.8,25.06,31800 ATH-B,D,20241115,21.81,21.9299,21.66,21.9,11500 ATH-C,D,20241115,25.25,25.32,25.25,25.29,34000 ATH-D,D,20241115,18.84,18.91,18.7,18.9,54200 ATH-E,D,20241115,27.22,27.23,27.01,27.07,23400 ATHM,D,20241115,26.98,27.66,26.89,27.6,321300 ATHS,D,20241115,25.56,25.57,25.47,25.53,14300 ATI,D,20241115,56.35,56.98,55.76,56.17,1256100 ATIP,D,20241115,2.08,2.1697,1.91,2.03,76500 ATKR,D,20241115,91.01,92.41,88.81,88.97,573800 ATMU,D,20241115,43.3,43.43,42.8,43.26,900200 ATO,D,20241115,144.35,146.09,143.76,144.89,1553500 ATR,D,20241115,172.97,173.76,166.17,166.49,620500 ATS,D,20241115,28.6,28.63,27.94,28.14,117900 ATUS,D,20241115,2.63,2.63,2.46,2.47,2795900 AU,D,20241115,24.16,24.33,23.72,23.83,1484900 AUB,D,20241115,43.1,43.11,42.01,42.48,1521600 AUB-A,D,20241115,25.64,25.6766,25.4,25.56,46400 AUNA,D,20241115,7.23,7.23,6.91,7.01,22600 AVA,D,20241115,37.49,37.87,37.345,37.75,476300 AVAL,D,20241115,2.05,2.1,2.0305,2.1,26000 AVB,D,20241115,227,230.1,225.865,229.41,645900 AVD,D,20241115,6.1,6.13,5.82,6.06,507800 AVK,D,20241115,11.79,11.79,11.62,11.68,227300 AVNS,D,20241115,19.31,19.31,18.66,18.68,227200 AVNT,D,20241115,51.48,51.54,50.28,50.64,363400 AVTR,D,20241115,21.15,21.15,20.5,20.74,9879000 AVY,D,20241115,198.65,200.155,197.24,197.73,460700 AWF,D,20241115,10.77,10.8,10.68,10.77,224000 AWI,D,20241115,152.34,153.89,152.2,153.28,178200 AWK,D,20241115,132.23,134.38,131.75,134.23,1590300 AWP,D,20241115,4.19,4.19,4.15,4.16,189800 AWR,D,20241115,83.88,85.36,83.43,85.05,232400 AX,D,20241115,80.64,81.24,79.05,80.16,581500 AXL,D,20241115,6.32,6.41,6.055,6.31,2523400 AXP,D,20241115,288,290.55,285.49,286.87,2614500 AXR,D,20241115,33.51,33.51,31.55,32.4,22800 AXS,D,20241115,85.61,86.92,85.3501,86.73,543300 AXS-E,D,20241115,22.67,22.68,22.5,22.66,18600 AXTA,D,20241115,40.57,40.76,39.98,40.29,1309000 AYI,D,20241115,328.45,332.14,325.63,325.87,251200 AZEK,D,20241115,46.55,46.73,45.67,45.67,1634900 AZO,D,20241115,3133,3150.79,3100,3107.53,117800 AZUL,D,20241115,2.81,2.84,2.6078,2.67,1662100 AZZ,D,20241115,84.23,84.505,82.82,82.93,252700 B,D,20241115,46.74,46.78,46.68,46.68,560300 BA,D,20241115,138.14,140.3247,137.03,140.19,12120000 BA-A,D,20241115,50.35,50.9,50.1,50.9,988600 BABA,D,20241115,90.2,90.7,87.23,88.59,31018200 BAC,D,20241115,45.62,46.84,45.62,46.75,40488800 BAC-B,D,20241115,25.14,25.18,25.08,25.18,56500 BAC-E,D,20241115,24.47,24.47,24.1821,24.4,16900 BAC-K,D,20241115,24.98,25.05,24.95,25.05,34800 BAC-L,D,20241115,1243.97,1243.97,1234,1239.25,2700 BAC-M,D,20241115,23.99,24.0256,23.875,23.98,80300 BAC-N,D,20241115,22.2,22.24,22.05,22.16,140700 BAC-O,D,20241115,19.5,19.62,19.48,19.62,30500 BAC-P,D,20241115,18.43,18.5,18.35,18.47,43500 BAC-Q,D,20241115,18.82,18.9,18.67,18.87,90400 BAC-S,D,20241115,21.34,21.43,21.2275,21.38,39300 BAH,D,20241115,153.66,154.43,148.7,149.39,3898200 BAK,D,20241115,5.2,5.25,5.115,5.19,291300 BALL,D,20241115,61.58,61.93,60.88,60.92,2020500 BALY,D,20241115,17.85,17.9,17.77,17.78,415100 BAM,D,20241115,55.71,56.19,55.6,55.77,735800 BAN-F,D,20241115,24.7,24.7699,24.6098,24.73,17200 BANC,D,20241115,16.4,16.42,16.09,16.23,1533300 BAP,D,20241115,189,192.34,186.505,192.34,189700 BAR.W,D,20241115,0.0918,0.0918,0.075,0.0751,4300 BARK,D,20241115,1.6,1.6,1.49,1.49,1031300 BAX,D,20241115,31.75,32.25,31.6,31.96,4847400 BB,D,20241115,2.4,2.41,2.33,2.38,7917200 BBA.W,D,20241115,0.18,0.185,0.165,0.1745,54300 BBAI,D,20241115,1.76,1.76,1.68,1.7,3796400 BBAR,D,20241115,15.99,16.7,15.83,16.25,644000 BBD,D,20241115,2.35,2.43,2.35,2.38,30127900 BBDC,D,20241115,9.92,10,9.91,9.95,328400 BBDO,D,20241115,2.1,2.21,2.1,2.14,16700 BBN,D,20241115,16.18,16.29,16.02,16.05,309600 BBU,D,20241115,25.5,25.5,24.546,25.15,18700 BBUC,D,20241115,26.68,26.7,26.3,26.54,42700 BBVA,D,20241115,9.83,9.9,9.76,9.82,2634700 BBW,D,20241115,37.29,37.4,36.25,36.28,119500 BBWI,D,20241115,31.34,31.58,30.64,31.54,3106100 BBY,D,20241115,91.77,92.97,91.74,92.66,3766400 BC,D,20241115,81.25,81.7122,79.72,80.2,416700 BC-A,D,20241115,24.32,24.53,24.17,24.35,12500 BC-B,D,20241115,24.91,24.91,24.86,24.86,1700 BC-C,D,20241115,24.52,24.59,24.43,24.58,5600 BCAT,D,20241115,16.07,16.1293,15.96,16.06,404700 BCC,D,20241115,143.74,143.74,139.07,140.09,193700 BCE,D,20241115,26.72,26.935,26.51,26.82,4366800 BCH,D,20241115,22.91,23.08,22.87,23.05,175700 BCO,D,20241115,94.23,94.56,91.06,91.41,307000 BCS,D,20241115,13.14,13.22,13.09,13.21,12471700 BCSF,D,20241115,16.92,16.9499,16.783,16.92,170800 BCX,D,20241115,9.08,9.18,9.08,9.09,163700 BDC,D,20241115,120.36,120.36,117.53,118.61,201900 BDJ,D,20241115,8.87,9.03,8.83,9.01,548200 BDN,D,20241115,5.31,5.31,5.12,5.2,1477300 BDX,D,20241115,227,228.31,223.493,225.15,1965600 BE,D,20241115,20.95,22.5,17.8,21.14,64764200 BEDU,D,20241115,1.82,1.93,1.78,1.93,2700 BEKE,D,20241115,19.65,19.905,19.42,19.52,7431500 BEN,D,20241115,21.68,21.79,21.4,21.67,3345100 BEP,D,20241115,25.31,25.48,25.135,25.18,247600 BEP-A,D,20241115,19.74,19.74,19.52,19.6,7500 BEPC,D,20241115,30.33,30.535,30,30.09,662200 BEPH,D,20241115,16.75,16.75,16.38,16.51,57800 BEPI,D,20241115,17.62,17.62,17.2404,17.5,41900 BEPJ,D,20241115,26.59,26.65,26.4104,26.56,19500 BERY,D,20241115,66.12,66.985,66.08,66.8,845600 BEST,D,20241115,2.67,2.7,2.67,2.685,11700 BF.A,D,20241115,40.25,40.68,39.825,39.97,82800 BF.B,D,20241115,40.95,41.46,40.595,40.8,2387800 BFAC,D,20241115,11.12,11.12,11.12,11.12,300 BFAM,D,20241115,106.9,106.9,103.75,104,1056600 BFH,D,20241115,57.09,58.51,56.9507,58.5,666600 BFK,D,20241115,10.19,10.2,10.13,10.15,58000 BFL.W,D,20241115,0.13,0.1475,0.1022,0.1374,76600 BFLY,D,20241115,2.55,2.56,2.285,2.35,3007100 BFS,D,20241115,39.64,39.75,39.16,39.43,45900 BFS-D,D,20241115,22.81,23.0589,22.02,22.9262,2500 BFS-E,D,20241115,22.96,24.06,22.83,23.02,7400 BFZ,D,20241115,11.59,11.62,11.55,11.55,84000 BG,D,20241115,88.48,92.16,88.295,90.6,3252600 BGB,D,20241115,12.28,12.395,12.24,12.37,202400 BGH,D,20241115,15.26,15.265,15.12,15.23,117700 BGR,D,20241115,13.5,13.5465,13.22,13.37,94300 BGS,D,20241115,6.35,6.36,6.2,6.21,1754100 BGSF,D,20241115,6.26,6.26,5.83,5.99,42900 BGT,D,20241115,12.9,13.04,12.9,13.04,67500 BGX,D,20241115,12.71,12.78,12.62,12.78,40100 BGY,D,20241115,5.43,5.4306,5.36,5.41,262800 BH,D,20241115,214.12,214.7788,204.94,210,18800 BH.A,D,20241115,1040.02,1056,1040,1051.71,1400 BHC,D,20241115,8.72,8.73,8.47,8.48,1027600 BHE,D,20241115,47.95,48.4099,46.61,47.06,203800 BHK,D,20241115,11.06,11.1376,11.03,11.05,86800 BHLB,D,20241115,30.93,30.965,30.11,30.6,191700 BHP,D,20241115,52.09,52.38,51.72,51.84,2274800 BHR,D,20241115,3.6,3.61,3.31,3.34,198400 BHR-B,D,20241115,14.95,15.0355,14.95,15.0355,700 BHV,D,20241115,11.14,11.14,11.1,11.1,800 BHVN,D,20241115,49.24,49.56,43.24,44.39,1277100 BIGZ,D,20241115,7.64,7.68,7.49,7.54,783500 BILL,D,20241115,85.51,86.41,82.96,84.69,2640900 BIO,D,20241115,349.07,349.07,319.25,320.31,286500 BIP,D,20241115,34.22,34.4099,33.82,34.2,362500 BIP-A,D,20241115,19.36,19.36,19.26,19.26,2600 BIP-B,D,20241115,19.19,19.19,19.01,19.08,14200 BIPC,D,20241115,42.92,43.18,42.445,43.15,473500 BIPH,D,20241115,19.85,19.85,19.35,19.39,6900 BIPI,D,20241115,19.11,19.11,18.72,18.84,9500 BIPJ,D,20241115,26.01,26.01,25.7,25.85,16700 BIRK,D,20241115,44.9,45.6,44.45,45.58,1299000 BIT,D,20241115,14.69,14.7347,14.6,14.6,120300 BJ,D,20241115,87.88,89,87.2,87.27,1112900 BK,D,20241115,77.49,78.425,77.49,78.29,4211800 BKD,D,20241115,5.37,5.4,5.22,5.23,1547800 BKE,D,20241115,49.06,49.06,47.74,47.92,278000 BKH,D,20241115,63.29,63.54,62.69,62.74,502800 BKK.W,D,20241115,0.1236,0.1236,0.1236,0.1236,500 BKKT,D,20241115,12.23,12.5899,10.8001,11.32,273000 BKN,D,20241115,12.17,12.17,12.05,12.07,55300 BKS.W,D,20241115,0.0495,0.0695,0.0425,0.0451,245000 BKSY,D,20241115,8.79,8.9514,8.16,8.42,1152800 BKT,D,20241115,11.76,11.7892,11.716,11.77,56000 BKU,D,20241115,40.96,41.1,40.18,40.71,972700 BKV,D,20241115,21.45,21.565,20.27,20.61,327900 BLCO,D,20241115,19.53,19.755,19.44,19.68,465800 BLD,D,20241115,360.65,362.41,345.45,347.04,405100 BLDR,D,20241115,180.21,180.805,175.04,176.28,1073000 BLE,D,20241115,10.87,10.91,10.78,10.79,90000 BLK,D,20241115,1038.49,1052.51,1035.01,1047.37,583500 BLND,D,20241115,4.4,4.4,4.07,4.32,2817600 BLW,D,20241115,14.1,14.1597,14,14.04,151000 BLX,D,20241115,35.23,35.23,33.77,33.81,109800 BMA,D,20241115,78.83,81.29,78.16,80.04,420000 BME,D,20241115,39.6,39.7,38.35,38.64,68500 BMEZ,D,20241115,15.33,15.4,14.96,15.26,602500 BMI,D,20241115,220.48,220.48,214.98,215.32,160100 BML-G,D,20241115,22.7511,22.9983,22.66,22.9983,20900 BML-H,D,20241115,22.88,22.8899,22.6601,22.8,16600 BML-J,D,20241115,23.58,23.97,23.4601,23.97,13900 BML-L,D,20241115,24.2,24.23,24.055,24.2,31100 BMN,D,20241115,25.3,25.3,25.1501,25.1501,1700 BMO,D,20241115,93.74,94.06,93.08,93.18,844400 BMY,D,20241115,58.16,58.36,55.82,56.22,21259200 BN,D,20241115,58.1,58.1799,56.57,56.79,2406500 BNED,D,20241115,10.21,10.21,9.45,9.77,272800 BNH,D,20241115,18.34,18.34,18.0624,18.15,8400 BNJ,D,20241115,16.89,16.89,16.67,16.8,35700 BNL,D,20241115,17,17.275,16.88,17.2,1091300 BNS,D,20241115,53.79,54.27,53.755,53.93,927800 BNT,D,20241115,58.1,58.18,56.63,56.87,24800 BNY,D,20241115,10.63,10.63,10.52,10.52,80000 BOC,D,20241115,14.77,14.8762,14.28,14.43,157900 BODI,D,20241115,6.61,6.88,6.515,6.61,54700 BOE,D,20241115,11.16,11.2,11.08,11.18,148400 BOH,D,20241115,77.87,77.97,76.5,77.59,250900 BOH-A,D,20241115,16.99,16.99,16.61,16.82,13400 BOH-B,D,20241115,26.5,26.7899,26.5,26.71,4500 BOND,D,20241115,90.98,91.4155,90.81,91.12,271900 BOOT,D,20241115,133.69,136.36,132.41,135.02,678200 BORR,D,20241115,4.15,4.185,3.92,3.95,5294300 BOW,D,20241115,33.75,34.12,33.18,33.54,128000 BOWL,D,20241115,11.2,11.72,11.1,11.47,729000 BOX,D,20241115,34.47,34.47,33.34,33.53,1601700 BP,D,20241115,29.1,29.215,28.83,28.98,8120200 BPT,D,20241115,1.15,1.16,1.08,1.15,421200 BR,D,20241115,227.13,229.64,225.94,227.78,583300 BRBR,D,20241115,72.27,72.85,71.78,72.09,1117300 BRC,D,20241115,74.57,74.84,73.65,74.21,172400 BRCC,D,20241115,2.99,3.03,2.92,3.02,607800 BRDG,D,20241115,9.64,9.675,9.49,9.57,224700 BRFS,D,20241115,4.28,4.3792,4.28,4.31,828100 BRK.A,D,20241115,698399.4,707990.5,697078.5,705999,1700 BRK.B,D,20241115,466.74,472.2551,465.19,470.28,5817600 BRO,D,20241115,109.12,110.28,108.3352,110.05,1501900 BROS,D,20241115,46.09,46.82,45.99,46.61,3322900 BRSP,D,20241115,6.36,6.37,6.165,6.22,509900 BRT,D,20241115,18.64,19.22,18.59,19.14,86200 BRW,D,20241115,7.52,7.56,7.5109,7.54,141000 BRX,D,20241115,28.79,29.015,28.6327,28.83,2247400 BSAC,D,20241115,19.2,19.37,19.1,19.26,115400 BSBR,D,20241115,4.48,4.51,4.465,4.49,146900 BSIG,D,20241115,29.8,29.9384,29.105,29.59,268500 BSL,D,20241115,14.17,14.38,14.1501,14.36,66100 BSM,D,20241115,15.38,15.42,15.21,15.22,353100 BST,D,20241115,36.24,36.44,35.4201,35.71,153600 BSTZ,D,20241115,20.8,20.98,20.52,20.65,145300 BSX,D,20241115,87.12,87.8,86.01,86.99,10230100 BTA,D,20241115,10.46,10.4684,10.35,10.35,30000 BTCM,D,20241115,2.97,3,2.7,2.95,394400 BTE,D,20241115,2.96,3.02,2.92,2.94,6631200 BTI,D,20241115,35.78,36.4289,35.7593,36.39,8648700 BTO,D,20241115,37.59,37.78,37.382,37.64,30400 BTT,D,20241115,21.12,21.16,21.05,21.1,160600 BTU,D,20241115,27.39,27.47,26.67,26.74,1297600 BTZ,D,20241115,10.82,10.83,10.585,10.75,463700 BUD,D,20241115,56.53,56.55,56.09,56.25,2181600 BUI,D,20241115,23.15,23.27,23.0212,23.19,38200 BUR,D,20241115,13.53,13.53,13.13,13.19,806900 BURL,D,20241115,269.68,271.02,267.82,268.94,646500 BUXX,D,20241115,20.35,20.35,20.3,20.32,127400 BV,D,20241115,16.54,16.62,15.495,15.66,905000 BVN,D,20241115,12.44,12.62,12.22,12.32,2835900 BW,D,20241115,1.83,1.85,1.64,1.77,2359300 BW-A,D,20241115,13.75,13.75,13.25,13.4747,23900 BWA,D,20241115,34.31,34.84,34.1,34.5,1762600 BWG,D,20241115,8.28,8.4006,8.27,8.31,78700 BWLP,D,20241115,12.95,13.12,12.91,12.99,462900 BWMX,D,20241115,12,12.2599,12,12.07,13700 BWNB,D,20241115,21.41,21.41,20.97,21.1,28700 BWSN,D,20241115,23.43,23.85,23.12,23.6,17200 BWXT,D,20241115,126.55,128.04,124.26,126.25,968500 BX,D,20241115,180.14,183.01,179.7739,181.41,2893800 BXC,D,20241115,123.45,123.45,118.579,120.39,38800 BXMT,D,20241115,18.24,18.24,17.825,17.85,1696800 BXMX,D,20241115,13.82,13.8899,13.67,13.79,147000 BXP,D,20241115,79.16,79.16,77.48,78.53,1379600 BXSL,D,20241115,30.9,31.08,30.8,30.86,807800 BY,D,20241115,31.75,31.87,30.96,31.14,118000 BYD,D,20241115,72.47,73.19,71.44,72.43,903100 BYM,D,20241115,11.49,11.55,11.37,11.38,85200 BYON,D,20241115,6.2,6.2383,6.02,6.09,1866500 BZH,D,20241115,34.7,34.7,33.17,33.3,462600 C,D,20241115,68,68.9601,67.8901,68.76,15373000 C-N,D,20241115,30.3,30.332,30.14,30.16,55700 CAAP,D,20241115,19.6,19.61,18.775,18.81,116100 CABO,D,20241115,409.77,409.77,395.6,397.64,77300 CACI,D,20241115,487.54,491.0857,464.92,470.79,494300 CAD-A,D,20241115,21.03,21.03,20.85,21.01,2100 CADE,D,20241115,38.29,38.3,37.23,37.7,1541300 CAE,D,20241115,21.89,21.98,21.4,21.75,758100 CAF,D,20241115,12.74,12.83,12.6953,12.82,5900 CAG,D,20241115,27.51,27.51,26.21,26.7,10674000 CAH,D,20241115,122.16,122.725,118.69,118.78,2241100 CAL,D,20241115,30.94,31.29,30.215,30.54,412800 CALX,D,20241115,30.19,30.63,28.85,29.31,1171600 CANG,D,20241115,3.8,3.94,3.6,3.76,513500 CAPL,D,20241115,20.25,20.25,20.0504,20.15,15000 CARR,D,20241115,74.22,75.36,74,74.53,4600500 CARS,D,20241115,18.85,18.93,18.595,18.72,429500 CAT,D,20241115,385.99,388.49,382.2,384.07,2165400 CATO,D,20241115,6.02,6.02,5.765,5.79,33200 CAVA,D,20241115,137.75,142.09,135.01,141.38,3975400 CB,D,20241115,286.89,291.08,286.89,288,1794800 CBL,D,20241115,27.44,27.56,27.02,27.26,112800 CBNA,D,20241115,23.5,24.11,23.2,23.98,9500 CBRE,D,20241115,131.34,132.4239,130.02,130.23,1660300 CBT,D,20241115,109.82,110.45,108.5,108.81,234200 CBU,D,20241115,69.16,69.87,67.8,69.07,228200 CBZ,D,20241115,78.72,78.72,76.01,76.48,350400 CC,D,20241115,19.13,19.375,18.77,18.89,1889000 CCI,D,20241115,102.8,104.1625,102.705,103.8,2293300 CCIA,D,20241115,25.97,26.02,25.97,26,5100 CCIF,D,20241115,8.3,8.3,8.21,8.28,93800 CCJ,D,20241115,52.59,56.47,51.71,53.59,10937800 CCK,D,20241115,89.63,90.41,89.31,89.86,1726800 CCL,D,20241115,24.01,24.41,23.92,24.31,18241900 CCM,D,20241115,5.11,5.37,4.86,5,8900 CCO,D,20241115,1.65,1.65,1.56,1.57,1117900 CCRD,D,20241115,18.64,18.64,17.85,18.1,52000 CCS,D,20241115,88.12,88.14,85.971,86.23,214300 CCU,D,20241115,10.77,10.85,10.74,10.82,104500 CCZ,D,20241115,60.75,62.2,60.7,61.15,15400 CDE,D,20241115,6.32,6.41,6.04,6.14,12511900 CDLR,D,20241115,24.09,24.14,23.9348,24.13,19900 CDP,D,20241115,30.3,30.3,29.4801,29.91,1373600 CDR-B,D,20241115,15.41,15.41,15.41,15.41,500 CDR-C,D,20241115,13.91,13.95,13.85,13.9,2800 CDRE,D,20241115,33.63,33.92,32.2901,32.52,368900 CE,D,20241115,74.12,74.76,72.78,73.78,2374600 CEE,D,20241115,12.18,12.22,11.735,11.83,59400 CEIX,D,20241115,124.7,126.18,123.67,124.15,426400 CEL.P,D,20241115,0.04,0.04,0.04,0.04,200 CEPU,D,20241115,13.22,13.6,12.73,12.97,529200 CF,D,20241115,85.91,89.45,85.67,87.07,2334100 CFG,D,20241115,46.4,46.98,46.14,46.78,3793900 CFG-E,D,20241115,21.17,21.19,20.95,21.18,28600 CFG-H,D,20241115,27.13,27.13,27,27.05,23700 CFR,D,20241115,140.05,140.7,137.71,139.27,272000 CFR-B,D,20241115,19.84,19.84,19.56,19.75,5600 CGA,D,20241115,1.91,1.97,1.7,1.78,42100 CGAU,D,20241115,5.8,5.91,5.76,5.78,838900 CGV,D,20241115,12.78,12.78,12.75,12.7518,11400 CHCT,D,20241115,18.8,19.08,18.55,18.61,138600 CHD,D,20241115,107.9,109.52,107.1566,109.02,1951800 CHE,D,20241115,564.22,565.99,556.15,557.95,87800 CHGG,D,20241115,1.73,1.78,1.66,1.72,4183600 CHH,D,20241115,143.5,146.85,143.08,146.23,555900 CHM-A,D,20241115,24.0538,24.0569,24.05,24.0501,1500 CHM-B,D,20241115,24.95,24.95,24.59,24.6799,5800 CHMI,D,20241115,2.78,2.8,2.71,2.73,483500 CHN,D,20241115,12.13,12.24,12.13,12.24,7500 CHPT,D,20241115,1.11,1.13,1.1,1.12,16541500 CHT,D,20241115,37.42,37.62,37.42,37.6,313000 CHWY,D,20241115,32.42,32.68,31.53,31.71,3682800 CI,D,20241115,323.06,324.77,316.77,321.52,1650100 CIA,D,20241115,4.53,4.6,4.34,4.57,80700 CIB,D,20241115,31.5,31.97,31.48,31.78,303600 CICB,D,20241115,25.37,25.4,25.29,25.35,39300 CIEN,D,20241115,68.99,69.02,66.97,67.22,1611700 CIF,D,20241115,1.7139,1.7139,1.69,1.705,105900 CIG,D,20241115,2.07,2.07,2.005,2.06,2335200 CIG.C,D,20241115,2.67,2.67,2.5799,2.58,800 CII,D,20241115,19.7,19.85,19.46,19.59,98300 CIM,D,20241115,14.84,14.84,14.65,14.69,443800 CIM-A,D,20241115,24.14,24.14,23.94,24.0056,4700 CIM-B,D,20241115,25.21,25.35,25.21,25.28,13200 CIM-C,D,20241115,24.2,24.25,24.04,24.1153,6400 CIM-D,D,20241115,25.05,25.1193,24.9266,25.044,17500 CIMN,D,20241115,25.33,25.33,25.16,25.17,9900 CIMO,D,20241115,25.26,25.36,25.1898,25.33,32500 CINT,D,20241115,7,7.025,6.07,6.17,90800 CIO,D,20241115,4.93,5.02,4.82,4.89,298900 CIO-A,D,20241115,17.6,17.96,17.5,17.96,19400 CION,D,20241115,11.48,11.49,11.31,11.34,215300 CIVI,D,20241115,51.49,52.43,51.11,51.18,1062800 CL,D,20241115,91.36,94.14,91.24,93.56,7328900 CLB,D,20241115,20.08,20.215,19.36,19.53,293600 CLB.U,D,20241115,10.71,10.71,10.71,10.71,100 CLB.W,D,20241115,0.65,0.65,0.52,0.52,18600 CLBR,D,20241115,10.53,10.63,10.53,10.55,55300 CLCO,D,20241115,10.54,10.66,10.44,10.55,204900 CLD-A,D,20241115,23.87,23.87,23.51,23.6,3500 CLDT,D,20241115,9.06,9.1,8.855,8.86,242200 CLF,D,20241115,11.53,11.6,10.96,11.04,15973600 CLH,D,20241115,249.78,252.42,247.15,247.39,278200 CLPR,D,20241115,5.45,5.45,5.21,5.3,72300 CLS,D,20241115,78.78,82.44,77.78,82.18,3182100 CLVT,D,20241115,4.47,4.54,4.33,4.33,6366800 CLW,D,20241115,25.42,25.42,24.49,24.94,491800 CLX,D,20241115,166.32,168.59,165.735,167.64,1361700 CM,D,20241115,63.88,64.01,62.83,63.58,925600 CMA,D,20241115,70.31,70.75,68.81,68.92,2007300 CMBT,D,20241115,12.85,12.92,12.65,12.67,110800 CMC,D,20241115,59.64,60.03,58.845,59.35,771700 CMCM,D,20241115,4.26,4.2983,4.002,4.17,13500 CMG,D,20241115,59.27,59.44,58.525,58.63,6743900 CMI,D,20241115,362.92,365.33,360.285,361.85,536100 CMP,D,20241115,12.3,15.82,11.88,14.55,6505900 CMR-C,D,20241115,26.47,26.4747,26.18,26.18,900 CMR-D,D,20241115,26.79,26.79,26.6242,26.69,4600 CMRE,D,20241115,14.65,14.65,14.26,14.39,174400 CMS,D,20241115,67.2,68.3,67.2,68.23,2677400 CMS-B,D,20241115,81.33,81.94,81.33,81.94,200 CMS-C,D,20241115,19.11,19.26,18.9,19.14,13000 CMSA,D,20241115,24.7,24.7,24.5,24.67,7400 CMSC,D,20241115,24.64,24.65,24.5,24.57,16400 CMSD,D,20241115,24.43,24.4525,24.31,24.44,32400 CMTG,D,20241115,7.02,7.08,6.695,6.7,299400 CMU,D,20241115,3.55,3.56,3.54,3.56,57300 CNA,D,20241115,48.48,49.1876,48.39,48.99,255400 CNC,D,20241115,58.7,59.2,57.25,57.46,8033600 CNF,D,20241115,1.07,1.1,1.02,1.06,18700 CNH,D,20241115,10.62,10.95,10.62,10.9,20679000 CNI,D,20241115,109.35,110,108.645,108.9,1417800 CNK,D,20241115,32.37,32.71,31.74,31.84,1978300 CNM,D,20241115,42.22,42.97,41.8975,42.51,3110700 CNMD,D,20241115,71.6,72.93,70.01,72.24,335900 CNNE,D,20241115,20.58,20.58,20.29,20.29,318200 CNO,D,20241115,39.23,39.42,38.62,38.95,500700 CNO-A,D,20241115,20.39,21.08,20.385,21,1800 CNP,D,20241115,29.97,30.88,29.97,30.86,5826000 CNQ,D,20241115,33.88,34.185,32.97,33.1,4286200 CNS,D,20241115,101.18,101.57,99.72,100.47,135300 CNX,D,20241115,38.47,38.76,38.13,38.19,1417900 COD-A,D,20241115,23.5,23.55,23.1603,23.4659,21700 COD-B,D,20241115,23.86,23.95,23.79,23.8,26000 COD-C,D,20241115,24.06,24.1367,24.03,24.03,24300 CODI,D,20241115,23.01,23.04,22.7,22.95,175500 COF,D,20241115,183.34,185.97,183.08,185.14,4122300 COF-I,D,20241115,20.54,20.54,20.32,20.44,126900 COF-J,D,20241115,19.41,19.55,19.31,19.37,75100 COF-K,D,20241115,19.29,19.45,19.28,19.33,10600 COF-L,D,20241115,18.63,18.63,18.34,18.55,64900 COF-N,D,20241115,17.73,17.73,17.54,17.65,25800 COHR,D,20241115,98.97,99,91.85,95.11,4122400 COLD,D,20241115,21.65,22.14,21.53,21.82,2522500 COMP,D,20241115,6.6,6.6,6.31,6.32,2811700 CON,D,20241115,20.45,20.65,20.03,20.53,490100 COOK,D,20241115,3,3,2.92,2.97,110700 COP,D,20241115,112.68,114.07,111.88,112.32,4124000 COR,D,20241115,242.45,243.935,237.475,240.24,1844600 COTY,D,20241115,7.63,7.63,7.18,7.2,7307500 COUR,D,20241115,7.16,7.18,6.895,6.93,1823400 CP,D,20241115,75.35,75.69,73.88,73.99,4003800 CPA,D,20241115,103.69,104.49,101.56,102.56,274200 CPAC,D,20241115,6.35,6.36,6.31,6.32,9100 CPAI,D,20241115,35.28,35.28,34.98,35.05,6600 CPAY,D,20241115,368.73,371.17,362.82,363.36,564400 CPF,D,20241115,31.1,31.1,30.44,31.03,313300 CPK,D,20241115,126.96,128.24,125.28,126.97,69000 CPNG,D,20241115,25.13,25.1493,24.2901,24.48,7610800 CPRI,D,20241115,20.39,21.03,19.91,21,5898800 CPS,D,20241115,15.74,15.74,14.61,14.63,177500 CPT,D,20241115,119.73,120.85,118.79,119.77,864400 CQP,D,20241115,52.5,53.27,52.305,53,183700 CR,D,20241115,173.7,175.105,172.74,173.5,121300 CRBG,D,20241115,30.52,30.73,29.885,30.48,3992700 CRC,D,20241115,58.62,59.37,56.3225,56.57,595300 CRD.A,D,20241115,11.75,11.9199,11.59,11.65,85600 CRD.B,D,20241115,11.57,11.8298,11.55,11.66,2200 CRGY,D,20241115,14.04,14.145,13.76,13.76,1234600 CRH,D,20241115,98.41,99.02,97.64,98.29,3120800 CRI,D,20241115,53.93,53.93,52.38,52.84,918800 CRK,D,20241115,13.4,13.56,13.2021,13.37,1269400 CRL,D,20241115,195.42,196,183.35,187.74,1499000 CRM,D,20241115,326.93,330.26,324.18,325.26,7093000 CRS,D,20241115,173.65,175.865,171.62,175.5,314900 CRT,D,20241115,10.25,10.2799,9.775,9.92,34600 CSAN,D,20241115,8.05,8.15,7.85,7.86,429100 CSL,D,20241115,447.45,450.355,444.62,445.34,208000 CSR,D,20241115,72.68,73.29,72.24,72.52,96700 CSTM,D,20241115,11.62,11.65,11.3,11.46,1516100 CSV,D,20241115,38.48,38.52,37.23,38.1,93400 CTA-A,D,20241115,59,59,59,59,100 CTA-B,D,20241115,72.89,73.19,72.39,72.82,2000 CTBB,D,20241115,18.39,18.59,18.2791,18.54,37400 CTDD,D,20241115,18.62,18.8093,18.62,18.74,51400 CTLT,D,20241115,58.99,59.35,58.73,59.1,1488200 CTO,D,20241115,19.7,19.75,19.5,19.53,531400 CTO-A,D,20241115,23.79,24.155,23.79,24.155,700 CTOS,D,20241115,5.16,5.16,4.97,5.09,394000 CTRA,D,20241115,25.6,26.14,25.46,25.58,7021800 CTRE,D,20241115,30.13,30.8,29.94,30.33,1927600 CTRI,D,20241115,20.41,20.74,20.13,20.42,282500 CTS,D,20241115,54.43,54.53,53.05,53.16,146000 CTV,D,20241115,1.77,1.775,1.66,1.67,300400 CTVA,D,20241115,57.25,57.46,55.18,55.21,5636700 CUB-E,D,20241115,26.18,26.18,25.9399,26.1,4400 CUB-F,D,20241115,25.685,25.7,25.685,25.7,1300 CUBB,D,20241115,20.5501,21,20.5501,21,1200 CUBE,D,20241115,47.81,48.51,47.58,48.33,880600 CUBI,D,20241115,55.61,56.1,53.63,54.87,243700 CUK,D,20241115,21.8,22.13,21.73,22.1,1164800 CULP,D,20241115,5.07,5.14,4.92,5.07,7100 CURB,D,20241115,23.98,24.06,23.65,23.75,376500 CURV,D,20241115,4.08,4.165,3.98,4.09,126500 CUZ,D,20241115,30.78,30.94,30.38,30.65,1441200 CVE,D,20241115,15.84,15.97,15.565,15.62,6658800 CVE.W,D,20241115,11.4,11.4,10.83,11.34,3800 CVEO,D,20241115,25.49,25.61,24.8,24.93,47000 CVI,D,20241115,18.85,19.23,18.725,18.82,1147100 CVLG,D,20241115,59.22,59.625,57.74,57.84,49600 CVNA,D,20241115,237.88,242.6971,235.2,241,1986200 CVS,D,20241115,54.99,55.06,52.71,53.19,16695400 CVX,D,20241115,161.52,162.38,160.76,161.42,9022700 CW,D,20241115,360.39,361.7,354.19,358.35,411800 CWAN,D,20241115,30.47,30.77,29.95,30.49,7305300 CWE.A,D,20241115,25.49,25.86,25.475,25.81,123300 CWEN,D,20241115,27.3,27.66,27.14,27.56,629900 CWH,D,20241115,24.4,24.49,23.49,23.79,1109400 CWK,D,20241115,14.15,14.15,13.81,13.84,1375200 CWT,D,20241115,50.43,51.185,50.43,50.97,250800 CX,D,20241115,5.35,5.49,5.32,5.47,9724800 CXE,D,20241115,3.78,3.81,3.78,3.7994,21200 CXH,D,20241115,8.11,8.13,8.11,8.11,4000 CXM,D,20241115,7.82,7.82,7.6,7.67,3614500 CXT,D,20241115,55.41,55.58,54.78,55.49,274000 CXW,D,20241115,21.49,21.86,21.06,21.36,1088600 CYD,D,20241115,9.14,9.21,8.9,9.04,58900 CYH,D,20241115,4.04,4.04,3.785,3.84,2196200 D,D,20241115,56.2,57.66,56,57.63,5808400 DAC,D,20241115,86.17,86.5,84.64,85.76,104000 DAL,D,20241115,65.44,65.84,63.86,64.07,9852500 DAN,D,20241115,8.39,8.43,8.095,8.13,1119000 DAO,D,20241115,5.02,5.02,4.76,4.87,48100 DAR,D,20241115,41.35,43.27,41.345,43.05,3703000 DAVA,D,20241115,28.24,28.36,26.63,26.88,449400 DAY,D,20241115,76.26,76.9301,74.49,74.56,1342300 DB,D,20241115,16.92,16.98,16.87,16.98,1798700 DBD,D,20241115,39.63,40.67,38.99,40.58,226700 DBI,D,20241115,5.14,5.26,4.965,5.04,1351300 DBL,D,20241115,15.35,15.35,15.25,15.26,44800 DBR-H,D,20241115,24.88,25.05,24.88,24.9001,11500 DBR-I,D,20241115,24.5001,24.98,24.5001,24.68,7800 DBR-J,D,20241115,24.7,24.7,24.3563,24.59,9400 DBRG,D,20241115,12.62,12.74,12.27,12.7,2692300 DCF,D,20241115,9.24,9.24,9.2,9.235,28700 DCI,D,20241115,76.93,77.34,76.263,76.4,351600 DCO,D,20241115,68.13,68.13,66.015,66.61,91500 DD,D,20241115,83.07,83.376,81.71,81.85,1809500 DDD,D,20241115,2.85,3,2.78,2.97,2214100 DDL,D,20241115,4.18,4.18,3.97,3.99,509100 DDS,D,20241115,434.2,434.305,424.04,426.92,214800 DDT,D,20241115,25.9,25.93,25.9,25.93,8600 DE,D,20241115,392.67,399.57,390,398.95,1168100 DEA,D,20241115,12.36,12.38,11.73,12.06,3331400 DEC,D,20241115,14.43,14.44,14.17,14.35,248000 DECK,D,20241115,175.84,176.8645,174.06,175.66,1141300 DEI,D,20241115,18.56,18.56,18.13,18.39,1742200 DELL,D,20241115,133.29,133.87,130.75,131.64,5010100 DEO,D,20241115,119.44,119.44,118,118.16,725000 DESP,D,20241115,16.73,18,16.4409,17.37,5184800 DFH,D,20241115,28.61,28.61,27.965,28.11,330400 DFIN,D,20241115,61.21,61.21,59.72,60.4,154400 DFP,D,20241115,20.4,20.4275,20.17,20.25,41500 DFS,D,20241115,174.57,177.36,174.55,176.07,3174500 DG,D,20241115,76.94,77.75,75.05,75.88,3704300 DGX,D,20241115,156.75,162.13,156.32,160.44,2725800 DHF,D,20241115,2.57,2.59,2.54,2.59,270700 DHI,D,20241115,161.75,163.38,161,161.61,2507200 DHR,D,20241115,236.15,237.43,228.9976,230.5,5435700 DHT,D,20241115,10.82,10.85,10.415,10.45,1410900 DHX,D,20241115,1.61,1.7,1.6,1.68,248900 DIAX,D,20241115,15.24,15.25,15.11,15.17,58100 DIN,D,20241115,36.13,37.2,35.12,35.3,531200 DINO,D,20241115,42.53,43.27,42.13,42.18,1395800 DIS,D,20241115,110.25,115.19,110.25,115.08,32048000 DIVY,D,20241115,26.39,26.39,26.23,26.337,5100 DK,D,20241115,19.26,19.67,18.57,18.65,1013800 DKL,D,20241115,38.78,39.2,38.675,38.96,138000 DKS,D,20241115,197.01,201.25,196.52,198.25,905300 DLB,D,20241115,73.38,73.632,71.24,71.73,404100 DLN-B,D,20241115,26,26.14,25.9329,26.1,6900 DLNG,D,20241115,4.08,4.21,4.07,4.19,51400 DLR,D,20241115,177.5,180.87,177.01,179.67,2998600 DLR-J,D,20241115,23.18,23.18,23.06,23.12,13500 DLR-K,D,20241115,24.9,24.93,24.77,24.86,4100 DLR-L,D,20241115,23.03,23.1,22.93,23,17900 DLX,D,20241115,23.56,23.765,23.08,23.21,223500 DLY,D,20241115,16.05,16.075,15.91,16,207100 DM,D,20241115,4.54,4.55,4.275,4.5,355500 DMA,D,20241115,8.97,8.97,8.71,8.78,14200 DMB,D,20241115,10.76,10.76,10.7,10.72,39100 DMO,D,20241115,11.98,12.03,11.92,11.94,59700 DNA,D,20241115,7.21,7.21,6.01,6.37,3008300 DNB,D,20241115,12.29,12.34,12.115,12.12,1973900 DNMR,D,20241115,7.66,9.6,7.66,8.64,191000 DNOW,D,20241115,14.64,14.73,14.29,14.37,519300 DNP,D,20241115,9.26,9.2995,9.17,9.24,553800 DOC,D,20241115,21.22,21.27,20.78,20.86,7300700 DOCN,D,20241115,38.34,38.34,36.22,36.85,1261500 DOCS,D,20241115,50.69,50.81,48.16,49.4,3180800 DOLE,D,20241115,14.86,15,14.575,14.73,903900 DOUG,D,20241115,1.81,1.905,1.81,1.87,374900 DOV,D,20241115,202.03,203.66,200.56,201.18,678600 DOW,D,20241115,44.57,44.83,44,44.04,9814100 DPG,D,20241115,11.8,11.88,11.73,11.82,85300 DPZ,D,20241115,458.55,460.235,429.48,430.43,1571300 DQ,D,20241115,19.98,20.12,19.2,19.25,558000 DRD,D,20241115,9.28,9.44,9.16,9.23,335700 DRH,D,20241115,9.04,9.19,8.85,8.86,1591400 DRH-A,D,20241115,25.72,25.85,25.7169,25.83,3700 DRI,D,20241115,168.86,169.44,166.33,166.78,1979500 DRLL,D,20241115,30.11,30.34,29.89,29.92,94000 DSL,D,20241115,12.44,12.53,12.44,12.52,452400 DSM,D,20241115,6.01,6.05,6,6.01,103900 DSMC,D,20241115,36.96,37.02,36.43,36.51,9900 DSTX,D,20241115,23.36,23.4068,23.36,23.4068,200 DSU,D,20241115,10.8,10.86,10.75,10.86,306700 DSX,D,20241115,2.2,2.2,2.18,2.19,269100 DSX-B,D,20241115,25.92,26.55,25.9013,26.476,1400 DSX.W,D,20241115,0.18,0.2299,0.18,0.225,8200 DT,D,20241115,53.67,53.89,52.06,52.35,3189500 DTB,D,20241115,19.59,19.69,19.5,19.6,76500 DTC,D,20241115,1.14,1.15,1.09,1.12,335500 DTE,D,20241115,119.12,120.34,118.945,120.09,3097900 DTF,D,20241115,11.27,11.27,11.23,11.27,8500 DTG,D,20241115,19.47,19.47,19.23,19.36,23800 DTM,D,20241115,98.97,100.89,97.96,100.79,754300 DTW,D,20241115,23.27,23.27,23.0501,23.18,18700 DUK,D,20241115,109.47,112.25,109.4,112.17,3868000 DUK-A,D,20241115,24.84,25.03,24.81,25.03,119700 DUKB,D,20241115,24.81,25,24.751,24.81,35400 DV,D,20241115,19.9,19.9,19.095,19.14,1858000 DVA,D,20241115,155.26,160.43,154.81,160.33,1162900 DVN,D,20241115,39.21,39.74,38.34,38.47,6725300 DX,D,20241115,12.42,12.45,12.3305,12.42,1942500 DX-C,D,20241115,25.31,25.4,25.11,25.4,13100 DXC,D,20241115,21.46,21.81,20.75,20.81,844700 DXYZ,D,20241115,27.5,35.85,26.94,32.19,5547200 DY,D,20241115,182.81,189.115,182.25,187.52,571700 E,D,20241115,29.68,29.78,29.53,29.69,270500 EAF,D,20241115,2.18,2.205,2.095,2.12,1794500 EAI,D,20241115,22.06,22.06,21.86,22,13000 EARN,D,20241115,6.33,6.5,6.33,6.46,688600 EAT,D,20241115,117.6,117.6,114.98,117.45,910800 EB,D,20241115,3.8,3.81,3.47,3.5,1754000 EBF,D,20241115,21.64,21.64,21.21,21.22,87200 EBR,D,20241115,6.2,6.24,6.18,6.2,408800 EBR.B,D,20241115,6.96,7.26,6.86,7.07,5300 EBS,D,20241115,9.01,9.09,7.71,7.72,3147100 EC,D,20241115,7.82,7.97,7.71,7.92,4181900 ECAT,D,20241115,17.36,17.4522,17,17.13,254100 ECC,D,20241115,9.24,9.24,9.09,9.13,1239600 ECC-D,D,20241115,19.88,19.9,19.77,19.8,31000 ECCC,D,20241115,23.7183,24.89,23.5001,23.8728,4300 ECCF,D,20241115,24.8837,24.9351,24.8837,24.9,7900 ECCV,D,20241115,22.98,23.27,22.93,23.27,4200 ECCX,D,20241115,24.68,24.68,24.68,24.68,500 ECG,D,20241115,55.56,57.13,55.4456,56.34,513100 ECL,D,20241115,246.4,246.645,244.43,245.24,1026000 ECO,D,20241115,24.31,24.365,23.63,23.66,156100 ECVT,D,20241115,8.18,8.27,8.04,8.16,802900 ED,D,20241115,95,96.49,95,96.44,2239100 EDD,D,20241115,4.6,4.64,4.6,4.64,166800 EDF,D,20241115,4.9,4.946,4.83,4.83,116200 EDN,D,20241115,34.94,35.45,33.33,34.23,165100 EDR,D,20241115,28.8,29.005,28.78,28.98,3005800 EDU,D,20241115,55.05,56.01,54.86,55.9,1176700 EE,D,20241115,28.1,28.41,27.48,27.54,244700 EEA,D,20241115,8.5,8.52,8.46,8.48,60000 EEX,D,20241115,4.62,4.77,4.6,4.62,105200 EFC,D,20241115,12.21,12.24,12.115,12.2,666700 EFC-A,D,20241115,25.3,25.4,25.3,25.4,800 EFC-B,D,20241115,22.76,22.8,22.5768,22.6645,8400 EFC-C,D,20241115,25.44,25.5,25.44,25.5,1300 EFC-E,D,20241115,25.44,25.45,25.43,25.43,4100 EFR,D,20241115,12.84,12.89,12.7994,12.87,57800 EFT,D,20241115,13.19,13.26,13.1554,13.24,50300 EFX,D,20241115,257.81,257.81,247.6,248.27,2114600 EFXT,D,20241115,8.11,8.475,7.98,8.34,445000 EG,D,20241115,368.48,372.52,367.36,371.33,355500 EGO,D,20241115,15.47,15.59,15.075,15.2,2418100 EGP,D,20241115,171.16,172.42,168.31,171.99,362900 EGY,D,20241115,5.36,5.475,5.25,5.26,888700 EHAB,D,20241115,7.52,7.52,7.27,7.35,419500 EHC,D,20241115,101.14,101.55,98.63,98.85,867600 EHI,D,20241115,6.6,6.6347,6.58,6.59,93600 EIC,D,20241115,16.08,16.1199,15.84,15.88,184900 EICA,D,20241115,23.85,23.85,23.82,23.8499,1400 EICB,D,20241115,25.03,25.0843,24.9572,24.96,20200 EICC,D,20241115,25.1401,25.1733,25.1391,25.1391,8200 EIG,D,20241115,53.57,53.61,52.54,52.88,88000 EIIA,D,20241115,25.14,25.14,25,25.05,1700 EIX,D,20241115,82.03,83.75,82.03,83.68,4902500 EL,D,20241115,64.73,64.73,63.44,63.75,3633100 ELAN,D,20241115,13.9,14.065,13.675,13.98,5098100 ELC,D,20241115,21.9,21.9299,21.67,21.89,12600 ELF,D,20241115,123.75,127.55,120.81,121.33,3169400 ELME,D,20241115,16.62,16.62,16.28,16.3,721400 ELP,D,20241115,6.56,6.61,6.515,6.55,213900 ELPC,D,20241115,5.74,5.8,5.49,5.8,8900 ELS,D,20241115,71.84,72.02,70.87,70.89,1518300 ELV,D,20241115,405,408.7,398.43,400.69,2616600 EMD,D,20241115,9.7,9.7073,9.6,9.64,125800 EME,D,20241115,499.31,504.64,495.7636,498.86,436700 EMF,D,20241115,12.64,12.64,12.59,12.64,6000 EMN,D,20241115,101.01,102.06,100.8,101.61,990000 EMO,D,20241115,46.85,47.91,46.85,47.75,63300 EMP,D,20241115,21.8418,21.9,21.8388,21.9,12000 EMR,D,20241115,128.46,129.12,126.53,126.78,2672000 ENB,D,20241115,42.31,42.31,41.9,42.18,5556400 ENFN,D,20241115,9.89,10.105,9.69,9.79,668800 ENIC,D,20241115,2.75,2.75,2.7,2.71,147200 ENJ,D,20241115,23.15,23.2,23.1,23.2,1400 ENLC,D,20241115,15.25,15.54,15.25,15.49,1766800 ENO,D,20241115,24.62,24.62,24.22,24.2338,3800 ENOV,D,20241115,45.66,46.61,45.3144,46.38,467600 ENR,D,20241115,34.2,34.24,33.84,33.92,785700 ENS,D,20241115,97.83,98.945,95.89,96.13,409700 ENV,D,20241115,62.98,63,62.9,62.94,824800 ENVA,D,20241115,101.61,101.7424,99.26,100.51,179100 ENZ,D,20241115,1.1,1.1,1.02,1.04,194000 EOD,D,20241115,4.9,4.93,4.8504,4.87,45800 EOG,D,20241115,135.01,136.85,134.05,134.56,2279900 EOI,D,20241115,20.36,20.6,20.25,20.55,139300 EOS,D,20241115,22.89,22.89,22.52,22.74,125400 EOT,D,20241115,17.43,17.53,17.38,17.395,39500 EP-C,D,20241115,48.1,48.25,48.1,48.1,900 EPAC,D,20241115,48.39,48.45,47.42,47.56,300100 EPAM,D,20241115,242.86,243.27,233.16,235.29,851800 EPC,D,20241115,35.12,35.18,34.575,34.73,419600 EPD,D,20241115,30.87,31.33,30.78,31.09,5536100 EPR,D,20241115,44.37,44.72,43.94,44.29,513600 EPR-C,D,20241115,20.8887,20.94,20.76,20.8847,21500 EPR-E,D,20241115,28.62,28.71,28.62,28.71,600 EPR-G,D,20241115,21.77,21.9,21.5723,21.86,4000 EPRT,D,20241115,32.8,32.95,32.467,32.86,823000 EQBK,D,20241115,47.7,47.98,46.87,47.22,31400 EQC,D,20241115,20.07,20.11,19.99,20.08,4900000 EQC-D,D,20241115,25.05,25.05,25,25.0018,5000 EQH,D,20241115,47.75,48.1,47.13,47.44,2096800 EQH-A,D,20241115,22.59,22.67,22.41,22.66,65300 EQH-C,D,20241115,18.55,18.65,18.44,18.65,32600 EQNR,D,20241115,23.71,24.35,23.606,23.96,6133200 EQR,D,20241115,72.75,73.81,72.5294,73.59,1486700 EQS,D,20241115,1.42,1.42,1.2,1.2,22800 EQT,D,20241115,42.88,43.44,42.45,42.71,4711800 ERJ,D,20241115,38.04,38.1736,37.61,37.92,508700 ERO,D,20241115,15.59,15.64,15.2,15.28,255500 ES,D,20241115,61.22,62.06,61.12,61.85,1718500 ESAB,D,20241115,126.53,126.655,123.76,124.11,289300 ESE,D,20241115,151.05,154,139.1201,144.3,304600 ESI,D,20241115,28.13,28.37,28.025,28.07,910100 ESNT,D,20241115,55.96,56.45,55.425,55.5,994000 ESRT,D,20241115,10.65,10.7,10.515,10.59,1215600 ESS,D,20241115,302.67,303.59,299.665,301.76,328600 ESTC,D,20241115,88.34,88.78,85.5,86.32,1776600 ET,D,20241115,17.14,17.31,17.07,17.29,13134700 ET-I,D,20241115,11.9,11.985,11.88,11.95,30400 ETB,D,20241115,14.79,14.79,14.63,14.72,54800 ETD,D,20241115,29.39,29.39,28.845,28.88,173500 ETG,D,20241115,19,19.0385,18.85,18.97,175700 ETI.P,D,20241115,24.47,24.5,24.43,24.5,800 ETJ,D,20241115,9.21,9.24,9.112,9.19,122100 ETN,D,20241115,358.12,361.22,355.3761,358.99,2232000 ETO,D,20241115,25.83,25.9953,25.58,25.62,24800 ETR,D,20241115,147.5,149.77,147.1205,149.12,2594200 ETV,D,20241115,14.15,14.17,14.06,14.15,178600 ETW,D,20241115,8.48,8.5,8.42,8.5,350900 ETW.W,D,20241115,0.062,0.07,0.055,0.07,10700 ETWO,D,20241115,3.08,3.09,2.955,2.97,844100 ETX,D,20241115,18.46,18.475,18.4,18.4,36800 ETY,D,20241115,14.83,14.8978,14.72,14.82,339000 EVC,D,20241115,2.61,2.6352,2.53,2.57,285300 EVE.T,D,20241115,0.16,0.16,0.104,0.1288,25200 EVEX,D,20241115,3.19,3.19,2.98,3,106300 EVF,D,20241115,6.22,6.26,6.19,6.26,59800 EVG,D,20241115,11.08,11.1504,11.035,11.035,12100 EVH,D,20241115,12.81,12.81,12.18,12.38,3124600 EVN,D,20241115,10.44,10.48,10.4,10.47,98500 EVR,D,20241115,296.66,300.25,293.7975,299.38,244000 EVRI,D,20241115,13.4,13.41,13.35,13.37,652100 EVT,D,20241115,25.18,25.21,24.97,25.04,89200 EVT.W,D,20241115,0.006,0.009,0.005,0.0051,37300 EVTC,D,20241115,34.68,34.89,34.28,34.64,301100 EVTL,D,20241115,5.3,5.3,4.45,4.61,67500 EVTR,D,20241115,50.22,50.3,50.065,50.25,316300 EW,D,20241115,65.31,67.83,65.31,67.76,7530000 EXG,D,20241115,8.38,8.395,8.31,8.38,451800 EXK,D,20241115,4.83,4.965,4.62,4.7,13633900 EXP,D,20241115,305.51,307.79,299.55,301.28,230300 EXPD,D,20241115,120.77,121.22,120,120.16,1096800 EXR,D,20241115,161.26,165.12,161.26,164.56,1131900 EXTO,D,20241115,3.82,3.97,3.82,3.9075,8200 F,D,20241115,11.05,11.15,10.98,11.01,58895400 F-B,D,20241115,24.28,24.5438,24.28,24.41,17700 F-C,D,20241115,23.94,24.15,23.83,24.04,115300 F-D,D,20241115,25.1,25.1898,25.04,25.16,37400 FAF,D,20241115,64.78,65.4,64.3,64.98,483000 FBIN,D,20241115,75,75.41,73.8,73.95,1495300 FBK,D,20241115,56.57,56.87,55.17,55.83,109600 FBMS,D,20241115,36.49,36.59,35.76,36.37,94600 FBP,D,20241115,21.06,21.16,20.65,20.94,828400 FBR-E,D,20241115,21.82,22.1,21.6501,21.7776,7600 FBRT,D,20241115,12.96,12.96,12.7501,12.83,251000 FC,D,20241115,36.89,37,35.82,35.86,49200 FCF,D,20241115,18.82,18.92,18.44,18.74,478600 FCN,D,20241115,195.28,196.22,193.11,194.96,341300 FCPT,D,20241115,28.07,28.3,27.88,28.22,676700 FCRX,D,20241115,24.48,24.56,24.48,24.56,1400 FCT,D,20241115,10.3,10.3899,10.275,10.31,102500 FCX,D,20241115,43.5,43.82,42,42.7,12902500 FDP,D,20241115,33.73,33.92,33.5,33.78,389200 FDS,D,20241115,493.56,494.77,481.1,483.9,375300 FDX,D,20241115,290.95,295.87,290.95,294.46,1506500 FE,D,20241115,40.69,41.545,40.66,41.51,4002000 FEDU,D,20241115,11.14,11.14,10.65,10.962,2400 FENG,D,20241115,2.78,3,2.68,2.68,5000 FERG,D,20241115,202.95,203.04,198.34,199.94,1167000 FET,D,20241115,15.5,15.5,14.71,14.71,49600 FF,D,20241115,5.2,5.2751,5,5.12,423600 FFA,D,20241115,20.51,20.712,20.34,20.4,14000 FFC,D,20241115,15.75,15.7945,15.6,15.75,179200 FFWM,D,20241115,7.84,7.94,7.59,7.71,334300 FG,D,20241115,45.97,46.5999,44.47,45.44,69700 FGB,D,20241115,4.14,4.29,4.14,4.25,76700 FGN,D,20241115,27.23,27.23,27.05,27.11,8300 FHI,D,20241115,42.16,42.48,41.97,42.18,553200 FHN,D,20241115,20.17,20.425,20.04,20.36,9445100 FHN-B,D,20241115,25.2601,25.2601,25.16,25.2,1100 FHN-C,D,20241115,25,25,24.9709,25,10100 FHN-E,D,20241115,24.71,24.815,24.27,24.3,13600 FI,D,20241115,210.47,211.24,208.8857,210.92,2279300 FICO,D,20241115,2295.05,2295.05,2246.32,2261,185600 FIGS,D,20241115,5.07,5.08,4.91,4.92,2530800 FIHL,D,20241115,19.86,20.14,19.52,19.65,426300 FINS,D,20241115,12.62,12.67,12.61,12.63,209700 FINV,D,20241115,5.85,6.005,5.85,5.94,559600 FIS,D,20241115,87.97,88.625,86.97,87.82,2655900 FIX,D,20241115,440.33,447.865,435.29,445.02,284400 FL,D,20241115,23.8,23.885,23.2,23.6,1998700 FLC,D,20241115,16.61,16.675,16.55,16.62,22100 FLG,D,20241115,10.92,10.96,10.515,10.66,4933200 FLG-A,D,20241115,22.1199,22.1199,21.22,21.84,23000 FLG-U,D,20241115,40,40,38.5,38.74,7600 FLNG,D,20241115,25.67,25.74,25.22,25.3,325000 FLO,D,20241115,21.73,21.81,21.505,21.57,1986100 FLR,D,20241115,50.9,53.33,50.66,51.92,3697100 FLS,D,20241115,59.31,59.56,58.81,59.23,676200 FLUT,D,20241115,262.86,267.095,260.76,265.45,2583100 FLXR,D,20241115,38.65,38.9,38.6,38.75,116600 FMC,D,20241115,55.48,56,54.25,54.39,1586100 FMN,D,20241115,11.3,11.3,11.2,11.21,41100 FMS,D,20241115,21.93,22.2,21.89,22.18,416300 FMX,D,20241115,91,91.62,90,90.08,460500 FMY,D,20241115,11.95,12.03,11.84,11.85,3100 FN,D,20241115,250.19,251.64,230.8,234.85,793200 FNA,D,20241115,9.76,10.22,9.68,10.01,781700 FNB,D,20241115,16.53,16.625,16.29,16.53,2574900 FND,D,20241115,102.65,103.38,101.27,102.89,1988700 FNF,D,20241115,60.9,61.4822,60.44,60.74,709100 FNV,D,20241115,115.67,116.185,113.54,113.95,1014400 FOA,D,20241115,21.3,22.71,20.1915,21.41,105400 FOF,D,20241115,12.89,12.9252,12.71,12.74,47000 FOR,D,20241115,29.8,29.8,29.2,29.4,150400 FOUR,D,20241115,97.4,98.73,95.91,97.01,1268300 FPF,D,20241115,18.6,18.64,18.5046,18.6,142600 FPH,D,20241115,3.72,3.8,3.71,3.77,205800 FPI,D,20241115,12.1,12.265,12.1,12.18,465600 FR,D,20241115,52.48,52.57,52,52.44,609100 FRA,D,20241115,13.9,13.95,13.82,13.92,116100 FRE.W,D,20241115,0.1052,0.1525,0.1052,0.1525,24800 FREY,D,20241115,2.3,2.31,2.07,2.1,3103800 FRGE,D,20241115,0.92,0.9251,0.83,0.8373,644700 FRO,D,20241115,19.63,19.73,19.19,19.23,1889800 FRT,D,20241115,113.21,114.23,112.26,113.54,2699200 FRT-C,D,20241115,22.4,22.4,22.26,22.26,10500 FSCO,D,20241115,6.52,6.55,6.51,6.55,578100 FSK,D,20241115,21.25,21.3,21.09,21.16,1437500 FSLY,D,20241115,6.94,6.99,6.31,6.41,4064200 FSM,D,20241115,4.73,4.81,4.65,4.68,11359800 FSS,D,20241115,90.94,90.94,88.1,89.31,446700 FT,D,20241115,7.55,7.55,7.46,7.51,43500 FTHY,D,20241115,14.59,14.6199,14.52,14.56,41300 FTI,D,20241115,28.64,28.82,27.95,28.18,3506900 FTK,D,20241115,7.75,7.79,7.34,7.36,89500 FTS,D,20241115,44.09,44.31,43.94,44.17,6139700 FTV,D,20241115,75.29,75.57,74.56,74.82,3452400 FTWO,D,20241115,30.04,30.1981,29.94,29.94,24600 FUBO,D,20241115,1.56,1.57,1.47,1.51,8447100 FUL,D,20241115,76.02,76.39,74.98,75.96,335800 FUN,D,20241115,46.55,46.91,45.4,45.94,1202300 FVR,D,20241115,18.85,19.04,18.58,18.6,73900 FVRR,D,20241115,28.54,28.87,27.99,28.04,511500 FXED,D,20241115,18.68,18.7,18.67,18.6799,7900 G,D,20241115,44.93,45.22,44.3,44.79,1148600 GAB,D,20241115,5.51,5.53,5.48,5.51,608300 GAB-G,D,20241115,22.63,22.89,22.63,22.89,300 GAB-H,D,20241115,23.16,23.2,23.15,23.19,2800 GAB-K,D,20241115,22.8,22.87,22.655,22.72,5400 GAM,D,20241115,54.44,55.05,53.47,54.08,65900 GAM-B,D,20241115,25.84,25.96,25.84,25.9,4500 GAP,D,20241115,22.19,22.2,21.28,21.52,3914500 GATO,D,20241115,16.36,16.64,15.66,15.9,6661800 GATX,D,20241115,152.34,152.34,150.61,151.53,172600 GB,D,20241115,5.4,5.73,5.36,5.55,34200 GB.W,D,20241115,0.06,0.0603,0.06,0.06,2000 GBAB,D,20241115,15.83,15.85,15.65,15.68,213800 GBCI,D,20241115,56.98,56.98,55.6,56.24,355300 GBLI,D,20241115,35,35,34.675,35,3300 GBTG,D,20241115,9.03,9.05,8.85,8.88,638900 GBX,D,20241115,66.4,66.7,64.564,65.13,217100 GCI,D,20241115,5.16,5.18,4.92,4.94,713100 GCO,D,20241115,31.08,31.08,29.19,29.57,86400 GCT.W,D,20241115,0.08,0.08,0.0777,0.0799,6400 GCTS,D,20241115,2.53,2.58,2.2901,2.31,307200 GCV,D,20241115,3.82,3.8399,3.78,3.81,47600 GD,D,20241115,290.83,295,285.68,287.99,1997300 GDDY,D,20241115,183.8,184.93,181.96,182.92,1354900 GDIV,D,20241115,15.32,15.35,15.21,15.24,27000 GDL,D,20241115,8.1,8.1256,8.08,8.08,3300 GDO,D,20241115,11.71,11.71,11.65,11.68,51000 GDOT,D,20241115,10.96,11.215,10.85,11.13,543300 GDV,D,20241115,24.43,24.63,24.35,24.5,139600 GDV-H,D,20241115,24.58,24.69,24.5637,24.57,4500 GDV-K,D,20241115,20.07,20.39,20.07,20.235,6400 GE,D,20241115,176.75,177.918,175.89,176.93,5302100 GEF,D,20241115,67.93,68.6,67.5,67.79,444500 GEF.B,D,20241115,73.15,73.36,71.85,72.26,8500 GEL,D,20241115,11.55,11.85,11.41,11.79,484300 GENI,D,20241115,9.3,9.4405,8.89,9.11,4510800 GEO,D,20241115,26.17,27.54,25.91,26.6,4890800 GES,D,20241115,17.01,17.01,16.67,16.77,948300 GETY,D,20241115,3.2,3.21,3.06,3.1,565400 GEV,D,20241115,325.1,339.2358,325.1,329.76,2931200 GF,D,20241115,8.25,8.3,8.1825,8.22,46600 GFF,D,20241115,77.98,78.0817,73.73,73.81,569900 GFI,D,20241115,13.7,13.85,13.5725,13.66,3098400 GFL,D,20241115,43.27,44.17,43.14,44,1405300 GFR,D,20241115,7.24,7.24,6.8,6.97,160200 GGB,D,20241115,3.43,3.49,3.41,3.46,6092700 GGG,D,20241115,89.16,90,88.7,89.62,2338000 GGT,D,20241115,4.79,4.8,4.75,4.76,44900 GGT-E,D,20241115,23.44,23.4499,23.31,23.3101,800 GGT-G,D,20241115,22.9744,22.9744,22.9744,22.9744,200 GGZ,D,20241115,12.57,12.6,12.41,12.44,16900 GHC,D,20241115,943.9,943.9,920,926,10400 GHG,D,20241115,2.69,2.72,2.67,2.72,3200 GHI,D,20241115,11.45,11.55,11.38,11.42,72700 GHLD,D,20241115,13.99,14.01,13.99,13.99,3600 GHM,D,20241115,40.58,41.3717,39.7518,40.25,93600 GHY,D,20241115,12.4,12.41,12.2344,12.34,328600 GIB,D,20241115,106.57,107.7,106.13,107.39,178400 GIC,D,20241115,28.02,28.09,27.12,27.14,60900 GIL,D,20241115,48.08,48.41,47.92,48.29,438500 GIS,D,20241115,64.22,64.22,62.39,63.21,6785100 GJO,D,20241115,25.09,25.09,24.7,24.7,1200 GJP,D,20241115,25.07,25.28,24.81,24.99,4400 GJR,D,20241115,24.89,24.89,24.89,24.89,200 GJS,D,20241115,22.97,22.97,22.59,22.8,4200 GJT,D,20241115,22.75,22.75,22.75,22.75,1000 GKOS,D,20241115,139.36,139.45,137,138.44,336700 GL,D,20241115,109.54,110.26,108.03,109.2,451400 GL-D,D,20241115,17.03,17.0448,16.88,16.91,9700 GLO-A,D,20241115,25.94,25.9999,25.8702,25.9,4100 GLO-B,D,20241115,25.61,25.7899,25.6,25.7612,3900 GLO-C,D,20241115,25.29,25.38,25.28,25.29,32000 GLOB,D,20241115,214.2,216.69,200.28,203.29,1349200 GLP,D,20241115,49.92,50,49.0101,49.52,87400 GLP-B,D,20241115,26.11,26.25,26.02,26.197,6400 GLW,D,20241115,46.58,46.99,46.31,46.49,3655800 GM,D,20241115,57.53,57.825,56.94,57.04,12624900 GME,D,20241115,28.08,28.59,26.32,26.59,16451800 GMED,D,20241115,80.85,81.76,80.59,81.1,982000 GMR-A,D,20241115,25.5698,25.9,25.3427,25.3427,5900 GMRE,D,20241115,8.7,8.735,8.59,8.63,347900 GMS,D,20241115,100.16,100.28,98.51,99.9,353000 GNE,D,20241115,15.89,15.89,15.69,15.79,49200 GNK,D,20241115,17.91,17.91,17.57,17.66,512700 GNL,D,20241115,7.37,7.37,7.2371,7.28,1073500 GNL-A,D,20241115,22.95,23.1,22.81,22.81,5200 GNL-B,D,20241115,22.06,22.33,21.97,22,42800 GNL-D,D,20241115,22.9,23.09,22.5601,22.72,3900 GNL-E,D,20241115,22.5001,22.8,22.5001,22.8,4900 GNRC,D,20241115,184.96,185.8319,180.17,181.82,1229700 GNT,D,20241115,5.59,5.6499,5.56,5.64,53300 GNT-A,D,20241115,22.8573,22.8573,22.8573,22.8573,500 GNTY,D,20241115,36.36,36.53,35.19,36.05,18000 GNW,D,20241115,7.32,7.37,7.24,7.35,4002300 GOF,D,20241115,15.66,15.73,15.56,15.67,1265900 GOLD,D,20241115,16.87,16.91,16.59,16.65,19671300 GOLF,D,20241115,68.87,69.52,68.29,69.31,223800 GOOS,D,20241115,9.37,9.55,9.325,9.41,888100 GOTU,D,20241115,2.64,2.665,2.57,2.59,1443700 GPC,D,20241115,124.46,124.95,122.38,122.62,1077300 GPI,D,20241115,413.77,417.03,407.375,414.81,101300 GPJA,D,20241115,22.94,23.1183,22.93,23.03,27400 GPK,D,20241115,28.28,28.47,27.87,28.24,2372600 GPM-A,D,20241115,17.4,17.6699,17.4,17.48,7700 GPMT,D,20241115,3.38,3.415,3.22,3.26,471300 GPN,D,20241115,115.89,117.49,115.19,116,1780700 GPOR,D,20241115,160.77,160.8,158.18,159.86,180300 GPRK,D,20241115,8.4,8.46,8.2,8.21,238700 GRB-A,D,20241115,23.57,24.46,23.57,24,5800 GRBK,D,20241115,69.82,70.04,69,69.45,232600 GRC,D,20241115,41.2,41.2,40.26,40.71,48200 GRDN,D,20241115,21.17,21.99,20.71,20.93,68700 GRMN,D,20241115,210.37,211.745,208.16,208.43,691200 GRN.T,D,20241115,4.49,4.49,4.275,4.275,108900 GRND,D,20241115,14.34,14.5,14.01,14.15,468500 GRNT,D,20241115,6.67,6.67,6.37,6.4,485600 GROV,D,20241115,1.34,1.355,1.29,1.29,61200 GRP.U,D,20241115,53.49,53.49,53.1,53.1,3700 GRW,D,20241115,37.9,37.97,37.61,37.678,75600 GRX,D,20241115,10.18,10.27,10.01,10.1,28800 GS,D,20241115,593.36,595.14,587.09,593.54,2007800 GS-A,D,20241115,23.85,23.98,23.8,23.825,19800 GS-C,D,20241115,23.98,24.0399,23.93,23.95,3100 GS-D,D,20241115,22.97,23,22.815,22.87,53900 GSBD,D,20241115,12.8,12.82,12.67,12.77,725600 GSK,D,20241115,33.26,33.5,32.825,33.35,13747800 GSL,D,20241115,23.8,23.8,23.4,23.65,311500 GSL-B,D,20241115,26.28,26.425,26.21,26.2666,5100 GTES,D,20241115,20.61,20.86,20.54,20.78,3131100 GTL-B,D,20241115,64.56,64.56,62.87,63.49,14000 GTLS,D,20241115,170.63,171.07,162.89,165.62,1240400 GTN,D,20241115,4.84,4.94,4.69,4.69,1173100 GTN.A,D,20241115,6.97,9.52,6.97,8.31,151300 GTY,D,20241115,31.5,31.7,31.29,31.53,202200 GUG,D,20241115,16,16,15.71,15.71,73600 GUT,D,20241115,5.2,5.29,5.17,5.29,294500 GUT-C,D,20241115,24.69,24.69,24.4,24.4269,1400 GVA,D,20241115,95.58,96.0163,94.52,95.61,321900 GWH,D,20241115,7.25,7.292,5.125,5.21,327900 GWH.W,D,20241115,0.0966,0.0975,0.0512,0.0512,4000 GWRE,D,20241115,193.77,194.62,191.21,192.22,1055300 GWW,D,20241115,1174.01,1179.29,1168.82,1178.33,232100 GXO,D,20241115,59.15,59.68,58.135,58.65,1078500 GYLD,D,20241115,13.1,13.1,13.0692,13.0692,4600 H,D,20241115,157.43,157.97,152.74,152.94,499800 HAE,D,20241115,91.37,91.43,88.64,89.22,564400 HAFN,D,20241115,5.31,5.4,5.23,5.27,2596700 HAL,D,20241115,30.2,30.765,29.62,29.69,8990300 HASI,D,20241115,27.63,28.02,27.11,27.22,1378600 HAYW,D,20241115,15.68,16.07,15.63,16.06,2741500 HBB,D,20241115,20.66,20.7764,20.03,20.25,58300 HBI,D,20241115,7.97,8.24,7.89,8.22,8155300 HBM,D,20241115,8.62,8.76,8.45,8.52,2600400 HCA,D,20241115,345.41,345.41,335.16,342.96,1863400 HCC,D,20241115,67.88,67.92,65.35,65.56,576800 HCI,D,20241115,114.66,114.66,111.54,111.98,102600 HD,D,20241115,402.9,408.91,402.9,408.18,3239500 HDB,D,20241115,61.93,61.99,61.48,61.9,2375100 HE,D,20241115,10.05,10.68,9.845,10.28,4450800 HEI,D,20241115,275.57,279.28,268.45,270.41,758700 HEI.A,D,20241115,214.2,215.07,207.91,209.37,161100 HEQ,D,20241115,10.58,10.66,10.5228,10.66,25500 HES,D,20241115,144.67,146.06,144.18,145.64,1940000 HESM,D,20241115,35.23,35.97,35.23,35.34,927800 HFR-A,D,20241115,18.66,18.74,18.5586,18.72,4100 HFRO,D,20241115,5.42,5.49,5.37,5.43,315000 HG,D,20241115,18.35,18.49,18.1,18.15,357200 HGER,D,20241115,22.19,22.3,22.12,22.14,54200 HGLB,D,20241115,7.57,7.57,7.4849,7.54,30900 HGTY,D,20241115,11.18,11.35,11.09,11.09,32900 HGV,D,20241115,42.99,42.99,41.7,41.85,956100 HHH,D,20241115,81.1,81.5,79.41,79.91,265600 HI,D,20241115,33.96,34.01,32.24,32.77,490800 HIE,D,20241115,12.48,12.59,12.29,12.59,29200 HIG,D,20241115,116.95,118.31,116.6,117.95,1260000 HIG-G,D,20241115,25.13,25.14,25.05,25.13,17500 HII,D,20241115,195,196.8228,192.2601,193.56,493500 HIMS,D,20241115,21.33,21.38,19.1501,19.32,32409600 HIO,D,20241115,3.9,3.93,3.85,3.86,566200 HIPO,D,20241115,26.55,27.43,25.97,27.29,240300 HIW,D,20241115,31.82,31.93,31.54,31.66,835600 HIX,D,20241115,4.32,4.38,4.32,4.38,489000 HKD,D,20241115,2.9,2.9,2.7,2.74,327800 HL,D,20241115,5.68,5.72,5.38,5.5,31110300 HL-B,D,20241115,55.5,55.5,55.5,55.5,100 HLF,D,20241115,7.78,8.03,7.685,7.93,2283000 HLI,D,20241115,184.38,184.97,182.61,184.12,249900 HLIO,D,20241115,50.82,50.9,49.56,49.86,168100 HLL.W,D,20241115,0.05,0.063,0.04,0.05,25200 HLLY,D,20241115,2.71,2.83,2.69,2.76,309900 HLN,D,20241115,9.36,9.41,9.34,9.39,8494400 HLT,D,20241115,249.29,250.8,246.96,248.41,1851700 HLX,D,20241115,10.4,10.43,9.95,9.95,1137700 HMC,D,20241115,26,26.07,25.7,25.82,1151900 HMN,D,20241115,41.17,41.57,41.08,41.3,268100 HMY,D,20241115,9.04,9.04,8.54,8.65,23130700 HNI,D,20241115,55.47,55.77,54.85,54.88,294700 HOG,D,20241115,32.73,32.99,32.28,32.9,1290100 HOMB,D,20241115,30.95,30.95,30.45,30.84,1012200 HOUS,D,20241115,3.99,4.01,3.8725,3.97,765500 HOV,D,20241115,169.11,171.44,167.92,167.94,42700 HP,D,20241115,34.32,35.38,33.53,33.85,2032600 HPE,D,20241115,21.39,21.49,20.98,21.07,10918000 HPE-C,D,20241115,61.2,61.25,60.56,60.76,83900 HPF,D,20241115,17.35,17.35,17.18,17.254,21500 HPI,D,20241115,17.47,17.58,17.38,17.46,38600 HPP,D,20241115,3.92,3.925,3.66,3.68,4272900 HPP-C,D,20241115,13.7,13.7,13.38,13.66,22700 HPQ,D,20241115,36.38,36.935,36.33,36.72,7278700 HPS,D,20241115,15.73,15.85,15.6,15.61,41500 HQH,D,20241115,17.84,17.84,17.05,17.08,393500 HQL,D,20241115,14.38,14.3842,13.7,13.72,137700 HR,D,20241115,17.39,17.53,17.08,17.49,3110900 HRB,D,20241115,58.99,60.31,58.99,60.08,1304400 HRI,D,20241115,219.57,221.84,215.835,217.67,353100 HRL,D,20241115,30.33,30.68,29.18,29.21,4146000 HRTG,D,20241115,11.94,12.6991,11.7,11.78,397200 HSBC,D,20241115,45.6,45.765,45.48,45.74,1058600 HSHP,D,20241115,7.43,7.43,7.19,7.29,129300 HSY,D,20241115,177.54,178.05,170.58,170.92,3656500 HTD,D,20241115,22.59,22.89,22.59,22.77,50100 HTFB,D,20241115,24.5,24.525,24.4,24.4,1600 HTFC,D,20241115,24.25,24.2503,24.25,24.25,500 HTGC,D,20241115,18.98,19.05,18.58,18.92,1491200 HTH,D,20241115,32.6,32.62,31.79,31.98,211200 HUBB,D,20241115,439,444.945,437.3949,437.61,403800 HUBS,D,20241115,685.89,687.29,670.0001,677.07,460500 HUM,D,20241115,284.6,284.6,274.59,275.67,1842900 HUN,D,20241115,19.32,19.61,19.3,19.55,2366400 HUYA,D,20241115,3.09,3.1693,3.045,3.06,623200 HVT,D,20241115,22.59,22.87,22.2,22.54,178100 HVT.A,D,20241115,22.27,22.28,22.25,22.27,900 HWM,D,20241115,112.3,113.08,111.14,112.01,2221700 HXL,D,20241115,59.99,60.065,58.885,59.53,674800 HY,D,20241115,55.04,55.04,52.83,53.17,112500 HYA.U,D,20241115,10.9,11,10.74,10.76,1400 HYAC,D,20241115,10.7,10.7,10.7,10.7,200 HYB,D,20241115,8.13,8.175,8.1,8.16,53400 HYI,D,20241115,11.99,12.0299,11.935,12,55200 HYT,D,20241115,9.83,9.8497,9.73,9.77,408100 HYTR,D,20241115,21.86,21.86,21.83,21.85,5000 HZO,D,20241115,30.49,30.49,29.19,29.39,168200 IAE,D,20241115,6.22,6.2699,6.14,6.18,90500 IAG,D,20241115,5.04,5.06,4.93,4.94,4945500 IBM,D,20241115,207.46,208.49,204.07,204.99,3986400 IBN,D,20241115,29.58,29.66,29.37,29.46,2828200 IBP,D,20241115,209.47,209.47,199.29,200.02,354600 IBTA,D,20241115,65.19,69.9899,63.3611,67.12,568800 ICE,D,20241115,155.79,156.96,155.13,155.55,2795400 ICL,D,20241115,4.4,4.485,4.374,4.42,836900 ICR-A,D,20241115,21.825,21.825,21.73,21.73,1000 IDA,D,20241115,116.98,117.6582,116.6,117.19,322500 IDE,D,20241115,11.31,11.41,11.2916,11.41,65100 IDT,D,20241115,49.88,49.88,49.01,49.37,67700 IEX,D,20241115,229.43,231.32,227.66,227.83,1896100 IFF,D,20241115,89.19,89.19,86.07,86.14,2602200 IFN,D,20241115,17.25,17.37,17.2,17.35,194300 IFS,D,20241115,28.12,28.52,27.6803,28.3,169700 IGA,D,20241115,9.48,9.51,9.41,9.4499,40900 IGD,D,20241115,5.52,5.55,5.48,5.51,278400 IGI,D,20241115,16.69,16.69,16.6,16.62,29900 IGR,D,20241115,5.48,5.5356,5.47,5.51,419600 IGT,D,20241115,20.07,20.145,19.16,19.51,1505300 IH,D,20241115,1.63,1.64,1.62,1.637,17300 IHD,D,20241115,5.13,5.1681,5.1,5.11,65000 IHG,D,20241115,122.32,122.32,120.6,121.2,140300 IHS,D,20241115,2.6,2.695,2.565,2.64,355400 IHTA,D,20241115,7.69,7.69,7.68,7.685,24500 IIF,D,20241115,27.31,27.31,27.23,27.27,26700 IIIN,D,20241115,30.3,30.63,30.125,30.13,117600 IIM,D,20241115,12.35,12.35,12.27,12.32,114900 IIP-A,D,20241115,26.25,26.3904,26.25,26.3904,3600 IIPR,D,20241115,104.31,104.4353,101.82,102.23,217300 IMAX,D,20241115,24.72,24.72,24.02,24.21,221700 INFA,D,20241115,24.86,25.09,24.5,24.79,2182500 INFY,D,20241115,21.71,21.75,21.37,21.53,7650500 ING,D,20241115,15.71,15.775,15.67,15.74,3733400 INGM,D,20241115,23.28,23.364,22.25,22.75,235500 INGR,D,20241115,148.73,149.015,139.8,140.83,955100 INN,D,20241115,6.34,6.35,6.165,6.19,491100 INN-E,D,20241115,20.5,20.75,20.4,20.74,16700 INN-F,D,20241115,21.18,21.2,20.59,20.88,2200 INSI,D,20241115,17.37,17.37,17.2283,17.3,6700 INSP,D,20241115,172.43,175.96,170.23,172.7,456700 INSW,D,20241115,42.94,42.99,41.22,41.23,409400 INVH,D,20241115,33.44,33.84,33.385,33.79,2710100 INVX,D,20241115,15.97,16.5,15.932,16.26,525300 ION.W,D,20241115,14.79,17.91,13.63,17.45,267900 IONQ,D,20241115,26.29,29.48,25.03,29.14,37575900 IOT,D,20241115,50.53,50.535,49,49.51,2263300 IP,D,20241115,56.04,57.68,56.01,57.58,5336200 IPB,D,20241115,25.98,26.65,25.98,26.2,5200 IPG,D,20241115,29.14,29.2,27.01,27.09,10277400 IPI,D,20241115,27.26,27.5685,26.62,27.17,50100 IQI,D,20241115,10.02,10.025,9.97,9.97,128300 IQV,D,20241115,202.02,202.02,189.63,192.68,4579100 IR,D,20241115,102.69,103.67,102.05,102.43,1937400 IRM,D,20241115,112.68,115.46,112.3,114.88,1486100 IRS,D,20241115,15,15.74,14.58,14.72,188000 IRS.W,D,20241115,1.46,1.46,1.46,1.46,1000 IRT,D,20241115,20.93,21.06,20.845,20.99,1531300 ISD,D,20241115,13.47,13.5038,13.3,13.42,119800 IT,D,20241115,528.61,535.92,522.47,522.86,460000 ITGR,D,20241115,135.39,135.39,132.48,133.18,210400 ITT,D,20241115,151.3,152.82,150.28,152.6,458900 ITUB,D,20241115,5.93,6.03,5.93,5.96,13673300 ITW,D,20241115,269.41,272.81,269.345,270.62,913000 IVR,D,20241115,8.25,8.25,8.13,8.2,727200 IVR-B,D,20241115,25.36,25.36,25.33,25.34,3500 IVR-C,D,20241115,24.33,24.4098,24.22,24.4,4000 IVT,D,20241115,30.19,30.46,30.14,30.16,305200 IVZ,D,20241115,17.76,17.83,17.49,17.67,2610000 IX,D,20241115,107.85,108.19,107.34,107.87,46400 J,D,20241115,140.22,141.28,138.89,140.01,1032400 JBGS,D,20241115,15.45,15.46,14.91,15.18,651400 JBI,D,20241115,7.29,7.33,7.02,7.17,1335200 JBL,D,20241115,127.62,129.1399,126.86,128.26,1074000 JBND,D,20241115,52.49,52.6862,52.3607,52.6,141100 JBT,D,20241115,118.47,119.35,116.29,116.42,259000 JCE,D,20241115,15.53,15.53,15.19,15.33,28900 JCI,D,20241115,84.58,85.23,84.29,84.4,3143700 JEF,D,20241115,73.62,74.3,73.34,74.2,1131400 JELD,D,20241115,10.49,10.49,10.15,10.19,683100 JEQ,D,20241115,5.83,5.8706,5.8006,5.81,18700 JFR,D,20241115,8.82,8.92,8.82,8.92,484300 JGH,D,20241115,13.03,13.13,12.98,13.06,32800 JHG,D,20241115,45.28,45.5,44.46,44.5,1342800 JHI,D,20241115,14.06,14.1304,14.02,14.045,9100 JHS,D,20241115,11.44,11.445,11.39,11.44,7200 JHX,D,20241115,36.27,36.37,35.71,36.15,69500 JILL,D,20241115,25.82,25.84,25.1064,25.47,76900 JKS,D,20241115,21.15,21.75,20.91,20.91,516100 JLL,D,20241115,262.67,263.5,258.335,261.2,218600 JLS,D,20241115,18,18.09,17.9,17.95,5700 JMIA,D,20241115,3.78,3.8094,3.68,3.72,1721600 JMM,D,20241115,6.01,6.09,5.9846,6.01,3500 JNJ,D,20241115,150.9,154.43,150.9,154,11328500 JNPR,D,20241115,38.41,38.445,36.08,36.51,16702300 JOB.W,D,20241115,1.08,1.08,0.9359,0.995,39200 JOBY,D,20241115,5.88,5.9,5.58,5.73,13164800 JOE,D,20241115,50.31,50.47,49.3552,49.96,317800 JOF,D,20241115,7.51,7.57,7.47,7.54,81900 JPC,D,20241115,8.01,8.07,7.99,8.06,831700 JPI,D,20241115,20.38,20.46,19.865,20.39,22700 JPM,D,20241115,241.46,246.42,241.46,245.31,11518800 JPM-C,D,20241115,25.32,25.395,25.31,25.35,79700 JPM-D,D,20241115,25.11,25.15,25.11,25.15,111000 JPM-J,D,20241115,22.37,22.38,22.25,22.34,57600 JPM-K,D,20241115,21.03,21.1095,20.97,21.07,82400 JPM-L,D,20241115,21.48,21.6,21.43,21.49,94900 JPM-M,D,20241115,19.63,19.65,19.45,19.56,271400 JQC,D,20241115,5.72,5.76,5.67,5.69,509900 JRI,D,20241115,13.07,13.24,12.94,13.1,103200 JRS,D,20241115,9.07,9.12,8.98,9.07,56400 JWN,D,20241115,22.84,23.13,22.8,22.87,1430300 JXN,D,20241115,100.58,101.47,98.95,100.63,924600 JXN-A,D,20241115,27.2,27.28,27.0266,27.17,20600 K,D,20241115,81,81.15,80.4,80.57,3846200 KAI,D,20241115,396.14,396.14,385.08,391.88,91500 KAR,D,20241115,19.67,19.93,19.4,19.86,602800 KB,D,20241115,64.27,64.4,63.85,64.14,98600 KBDC,D,20241115,16.55,16.65,16.4498,16.63,47100 KBH,D,20241115,79.15,79.15,77.4,78.53,682600 KBR,D,20241115,59.86,59.96,57.09,58.65,4063200 KD,D,20241115,28.12,28.12,27.3394,27.92,3954900 KEN,D,20241115,29.26,29.4299,28.8926,28.99,6100 KEP,D,20241115,8.2,8.2,8.115,8.19,108500 KEX,D,20241115,129.62,130.07,127.3,128.04,325500 KEY,D,20241115,19.21,19.35,18.955,19.16,7951800 KEY-I,D,20241115,24.74,25,24.54,25,23400 KEY-J,D,20241115,23.04,23.32,23,23.32,17100 KEY-K,D,20241115,23.71,23.78,23.5,23.75,24700 KEY-L,D,20241115,24.95,25.1881,24.77,24.95,43500 KEYS,D,20241115,151.92,152.7899,149.265,149.37,1282100 KF,D,20241115,19.84,19.9,19.74,19.77,5800 KFRC,D,20241115,59.9,59.9,57.89,58.18,92100 KFS,D,20241115,8.81,8.95,8.8,8.88,43100 KFY,D,20241115,76.99,77.01,75.07,75.23,214800 KGC,D,20241115,9.44,9.44,9.19,9.25,15117500 KGS,D,20241115,35.34,36.6,35.34,36.44,2384000 KIM,D,20241115,24.7,24.945,24.5528,24.89,3144800 KIM-L,D,20241115,22.45,22.6,22.35,22.48,6300 KIM-M,D,20241115,23.08,23.115,22.83,23.04,5400 KIM-N,D,20241115,62.33,62.52,62.21,62.52,8700 KIND,D,20241115,2.47,2.47,2.35,2.37,2006700 KIO,D,20241115,13.24,13.27,13.04,13.18,251000 KKR,D,20241115,149.83,151.47,148.09,150.02,2929100 KKRS,D,20241115,19.54,19.5433,19.45,19.51,9000 KLC,D,20241115,24.2,24.465,23.32,23.36,399500 KLG,D,20241115,17.72,17.88,16.71,17.23,1559600 KMB,D,20241115,131.57,135.22,131.5,134.08,3199100 KMI,D,20241115,26.65,27.315,26.65,27.27,12426300 KMPB,D,20241115,23.2,23.49,23.2,23.49,3200 KMPR,D,20241115,70.83,71.57,70.64,71.24,388400 KMT,D,20241115,28.93,29.085,28.42,28.46,688900 KMX,D,20241115,77.95,78.41,77.16,78.03,1216000 KN,D,20241115,18.36,18.44,18.08,18.13,440900 KNF,D,20241115,95.09,95.5,93.2296,94.25,218700 KNOP,D,20241115,6.01,6.1423,6.01,6.07,73100 KNSL,D,20241115,474.92,477.85,463.635,465.24,88700 KNTK,D,20241115,57.19,58,57.07,57.69,529100 KNX,D,20241115,55.72,56.23,55.36,55.63,1980800 KO,D,20241115,62.49,62.63,61.39,61.74,26284300 KODK,D,20241115,4.58,4.58,4.26,4.5,1303200 KOF,D,20241115,77.75,78.33,77.02,77.56,207400 KOP,D,20241115,37.79,37.79,36.05,36.46,113200 KORE,D,20241115,1.82,2,1.82,2,2700 KOS,D,20241115,4.11,4.2,3.87,3.89,10122200 KR,D,20241115,58.87,59.2,57.95,58.02,3632600 KRC,D,20241115,39.51,39.51,38.4,38.8,1160600 KRE-A,D,20241115,20.98,21.0862,20.78,20.78,12200 KREF,D,20241115,11.53,11.59,11.22,11.26,436500 KRG,D,20241115,26.97,27.01,26.505,26.69,1862300 KRO,D,20241115,11.44,11.54,11.32,11.36,142300 KRP,D,20241115,16.29,16.3963,15.9,15.96,887100 KSS,D,20241115,18.43,18.61,17.74,18,7790500 KT,D,20241115,15.07,15.23,14.99,15.2,1154700 KTB,D,20241115,91.24,91.58,89.455,90.14,275600 KTF,D,20241115,9.94,9.96,9.915,9.95,119800 KTH,D,20241115,29.32,29.32,28.756,29.0399,1800 KTN,D,20241115,27.43,27.44,27.3369,27.44,2200 KUKE,D,20241115,0.4,0.405,0.33,0.4,540600 KVUE,D,20241115,23.52,24.13,23.44,23.82,16167800 KVYO,D,20241115,35.92,35.925,34.76,35.16,2134200 KW,D,20241115,10.89,10.94,10.715,10.82,451100 KWR,D,20241115,169.81,169.81,166.99,167.71,77400 KYN,D,20241115,12.55,12.728,12.48,12.68,396000 L,D,20241115,83.01,83.89,82.745,83.67,937800 LAAC,D,20241115,3.11,3.12,3.05,3.06,856500 LAC,D,20241115,3.91,3.94,3.61,3.72,8528300 LAD,D,20241115,374.21,374.225,363.56,371.06,205600 LADR,D,20241115,11.79,11.82,11.6,11.64,364900 LANV,D,20241115,1.59,1.8,1.581,1.8,7400 LAW,D,20241115,5.71,5.71,5.385,5.48,200100 LAZ,D,20241115,55.95,56.2,54.84,55,415100 LB,D,20241115,66.9,71.77,62,68.87,440400 LBRT,D,20241115,17.58,17.63,16.745,16.9,2183100 LC,D,20241115,15.33,15.33,14.795,14.92,1089600 LCII,D,20241115,115.35,115.35,113.51,114.69,214100 LDI,D,20241115,2.53,2.5675,2.42,2.42,632200 LDOS,D,20241115,167.8,168.73,156.7501,160.65,5723100 LDP,D,20241115,21.02,21.02,20.774,20.88,61900 LEA,D,20241115,96.41,96.94,95.1,95.61,746900 LEG,D,20241115,11.87,11.975,11.675,11.82,1245000 LEN,D,20241115,168.65,170.5,167.935,168.85,1728300 LEN.B,D,20241115,159.32,161.49,159.12,159.53,41200 LEO,D,20241115,6.23,6.275,6.23,6.25,140100 LEV,D,20241115,0.35,0.35,0.325,0.3375,469100 LEV.A,D,20241115,0.0699,0.0699,0.0699,0.0699,200 LEV.W,D,20241115,0.0101,0.0111,0.007,0.0098,144200 LEVI,D,20241115,16.76,16.7799,16.46,16.57,1816900 LFT,D,20241115,2.49,2.53,2.48,2.52,76000 LFT-A,D,20241115,22.74,22.74,22.74,22.74,200 LGF.A,D,20241115,7.8,7.8,7.485,7.58,696700 LGF.B,D,20241115,6.95,6.96,6.65,6.73,817800 LGI,D,20241115,16.53,16.6499,16.24,16.35,59100 LH,D,20241115,237.93,239.26,232.375,235.21,2051400 LHX,D,20241115,247.52,250.29,245.5,247,1910700 LICY,D,20241115,2.28,2.32,2,2.05,1431000 LII,D,20241115,614.4,617,608.12,610.15,194200 LITB,D,20241115,1.98,2.01,1.93,2.01,5900 LLY,D,20241115,775.19,777.98,744.2,746.2,7334500 LMND,D,20241115,31.97,35.17,31.7,33.3,2765700 LMT,D,20241115,537.87,542.54,531.4237,534.83,1757300 LNC,D,20241115,35.02,35.47,34.95,35.35,1087000 LNC-D,D,20241115,27.85,27.96,27.63,27.85,168000 LND,D,20241115,4.16,4.18,4.0713,4.175,37600 LNG,D,20241115,210.15,212.53,209.75,212.3,1599100 LNN,D,20241115,125.13,125.16,122.4925,123.24,62500 LOAR,D,20241115,82.14,84.25,80.31,80.8,234900 LOB,D,20241115,49.01,49.19,47.71,47.89,238400 LOCL,D,20241115,2.33,2.34,2.14,2.25,12900 LOMA,D,20241115,10.44,10.57,10.25,10.35,1388800 LOW,D,20241115,269.9,271.95,268.46,269.4,2264900 LPG,D,20241115,27.66,27.725,25.97,26,631300 LPL,D,20241115,3.49,3.5,3.4,3.42,276800 LPX,D,20241115,112.65,114.33,111.8,111.97,646400 LRN,D,20241115,100.21,101.4,98.96,100.33,492900 LSPD,D,20241115,17.45,17.45,17.08,17.27,1280100 LTC,D,20241115,38.39,38.73,37.8,38.2,400900 LTH,D,20241115,23.91,23.91,23.33,23.71,851700 LTM,D,20241115,27.77,27.77,27.3128,27.74,186700 LU,D,20241115,2.31,2.41,2.3,2.31,1938900 LUMN,D,20241115,8.67,8.75,8.39,8.54,12081200 LUV,D,20241115,32.25,32.66,31.76,32.6,6251400 LVS,D,20241115,48.44,48.785,47.72,47.96,6334200 LVW.W,D,20241115,0.0511,0.0659,0.051,0.0659,4000 LVWR,D,20241115,6.13,6.13,5.8179,5.98,31400 LW,D,20241115,79.82,80.39,75.26,75.47,4403200 LXFR,D,20241115,14.74,14.77,14.32,14.34,103700 LXP,D,20241115,9.34,9.34,9.155,9.18,1356800 LXP-C,D,20241115,51.0999,51.0999,49.99,50.5597,1100 LXU,D,20241115,8.54,8.71,8.36,8.42,246200 LYB,D,20241115,82.64,83.315,82.27,82.65,2236400 LYG,D,20241115,2.81,2.84,2.81,2.83,6925000 LYV,D,20241115,128.3,130.83,128.03,129,3405500 LZB,D,20241115,43.42,43.545,42.65,42.79,310500 LZM,D,20241115,6.81,6.81,6.28,6.37,104100 LZM.W,D,20241115,0.7777,0.7852,0.77,0.7852,1000 M,D,20241115,15.5,15.605,15.23,15.49,3779100 MA,D,20241115,518.53,523.39,518,521.89,2408100 MAA,D,20241115,156.91,158.51,155.9,158.09,553000 MAA-I,D,20241115,58.5,59,58.5,58.7,800 MAC,D,20241115,19.31,19.44,18.9751,19.27,1035300 MAGN,D,20241115,17.16,19.01,17.09,18.46,1218400 MAIN,D,20241115,52.48,52.53,51.94,52.16,551700 MAN,D,20241115,63.5,63.5,61.35,61.7,654400 MANU,D,20241115,17.3,17.37,16.93,16.96,178800 MAS,D,20241115,78.68,79.455,78.11,78.42,1181000 MATV,D,20241115,12.33,12.52,11.85,11.96,406200 MATX,D,20241115,164.81,164.835,160.28,160.65,230900 MAV,D,20241115,8.68,8.68,8.59,8.59,37500 MAX,D,20241115,12.46,12.48,11.71,11.74,396100 MBC,D,20241115,17.04,17.09,16.685,16.9,745600 MBI,D,20241115,6.03,6.11,5.58,6.03,1362800 MC,D,20241115,76.71,76.71,74.66,74.69,664300 MCB,D,20241115,65.24,65.3385,63.15,64.51,58000 MCD,D,20241115,297.72,299.495,289.72,292.63,4039400 MCI,D,20241115,20.28,20.39,19.858,20.09,103400 MCK,D,20241115,610,614.115,604.29,606.29,1008100 MCN,D,20241115,7,7.04,6.94,6.97,95600 MCO,D,20241115,478.99,479.71,472.37,473.31,653000 MCR,D,20241115,6.22,6.227,6.16,6.16,105400 MCS,D,20241115,22.5,22.55,21.75,21.76,218200 MCW,D,20241115,7.98,8.035,7.905,7.93,738100 MCY,D,20241115,73.7,74.5958,72.645,73,287200 MD,D,20241115,14.83,14.83,14.1,14.15,720400 MDST,D,20241115,27.23,27.84,27.192,27.7078,16200 MDT,D,20241115,85.47,87.57,85.01,87.53,7952300 MDU,D,20241115,17.88,18.36,17.88,18.34,1728000 MDV,D,20241115,15.9,16.36,15.81,16.13,27700 MDV-A,D,20241115,24.822,24.9374,24.655,24.729,1600 MEC,D,20241115,17.34,17.35,16.8,16.81,113000 MED,D,20241115,18.42,18.59,18.08,18.14,145700 MEG,D,20241115,20.38,20.49,18.57,18.88,922100 MEGI,D,20241115,13.1,13.4,13.09,13.38,146300 MEI,D,20241115,9.76,9.76,9.17,9.3,257300 MER-K,D,20241115,26.1,26.19,26.03,26.19,16800 MET,D,20241115,82.43,83.81,82.43,83.33,4393100 MET-A,D,20241115,24.52,24.56,24.4014,24.54,29100 MET-E,D,20241115,24.47,24.53,24.4,24.53,39600 MET-F,D,20241115,21.39,21.5099,21.35,21.5,79700 MFA,D,20241115,11.05,11.07,10.9601,11.03,672900 MFA-B,D,20241115,22.36,22.45,22.25,22.25,13900 MFA-C,D,20241115,24.53,24.64,24.53,24.54,18200 MFAN,D,20241115,25.25,25.26,25.2,25.2022,11900 MFAO,D,20241115,25.32,25.32,25.21,25.24,11300 MFC,D,20241115,32.87,32.93,32.435,32.66,1058600 MFG,D,20241115,4.84,4.89,4.84,4.88,1391400 MFM,D,20241115,5.58,5.59,5.56,5.59,122600 MG,D,20241115,9.07,9.075,8.9,8.96,117800 MGA,D,20241115,43.46,43.98,43.28,43.9,1127300 MGF,D,20241115,3.07,3.07,3.06,3.07,45900 MGM,D,20241115,37.57,37.57,36.8,37.28,3364300 MGR,D,20241115,23.85,24.02,23.81,23.96,10600 MGRB,D,20241115,19.2,19.3899,19.2,19.33,8800 MGRD,D,20241115,17.27,17.3,17.0815,17.3,5300 MGRE,D,20241115,25.53,25.59,25.4801,25.55,16000 MGY,D,20241115,27.3,27.48,26.76,26.85,1727800 MHD,D,20241115,12.23,12.23,12.12,12.13,95900 MHF,D,20241115,7.16,7.16,7.115,7.15,51000 MHI,D,20241115,9.43,9.43,9.2501,9.4,83100 MHK,D,20241115,140.94,142.08,139.48,140.33,575100 MHN,D,20241115,10.7,10.71,10.6,10.6,82800 MHNC,D,20241115,18,18,17.51,17.92,3500 MHO,D,20241115,156.33,157.2,152.457,155.47,285700 MIN,D,20241115,2.69,2.69,2.66,2.67,140200 MIO,D,20241115,12.22,12.22,12.13,12.15,14000 MIR,D,20241115,15.38,15.485,14.94,15.18,2261900 MIT-A,D,20241115,22.2,22.69,22.2,22.38,7300 MIT-B,D,20241115,22.5,22.5,22.3001,22.39,6500 MIT-C,D,20241115,25.26,25.26,25.2,25.23,10500 MITN,D,20241115,25.06,25.0801,25.01,25.0301,4900 MITP,D,20241115,25.03,25.1,24.96,24.99,29600 MITT,D,20241115,6.81,6.81,6.72,6.77,109800 MIY,D,20241115,11.66,11.695,11.54,11.68,169800 MKC,D,20241115,74.7,74.74,72.51,73.97,3138000 MKC.V,D,20241115,73.88,74.255,72.45,74.255,2200 MKFG,D,20241115,4.26,4.27,4.05,4.09,133500 MKL,D,20241115,1713.4,1733.58,1690.42,1707.64,48500 ML,D,20241115,80,80.6197,77.355,78.97,283700 ML.W,D,20241115,0.09,0.095,0.075,0.08,19900 MLI,D,20241115,90.58,91,88.59,88.68,719000 MLM,D,20241115,587.77,589.52,579.34,583.03,400400 MLNK,D,20241115,22.82,22.8899,21.92,22.02,320600 MLP,D,20241115,23.35,23.3705,22.6101,22.89,11700 MLR,D,20241115,67.66,68.3879,66.04,66.16,112900 MMC,D,20241115,221.1,222.83,220.56,222.14,1930100 MMD,D,20241115,16.64,16.64,16.39,16.39,107500 MMI,D,20241115,41.47,41.47,40.19,40.63,66700 MMKT,D,20241115,100.4,100.41,100.38,100.38,19100 MMM,D,20241115,130.11,131.25,129.71,129.79,1929200 MMS,D,20241115,81.11,81.32,78.72,79.18,1131900 MMT,D,20241115,4.64,4.65,4.59,4.639,80500 MMU,D,20241115,10.46,10.46,10.39,10.43,135900 MNR,D,20241115,16.34,16.35,15.9,15.99,181500 MNSO,D,20241115,17.01,17.38,16.915,17.27,959600 MNT.W,D,20241115,0.02,0.02,0.0151,0.0154,38200 MNTN,D,20241115,11.43,11.43,11.35,11.39,37700 MO,D,20241115,55.55,56.3198,55.53,55.93,8201700 MOD,D,20241115,120.24,123.47,119.06,123.27,637900 MODG,D,20241115,8.44,8.6,8.23,8.54,2568500 MOG.A,D,20241115,219.01,219.01,213.37,214.58,157900 MOGU,D,20241115,2.15,2.29,2.1,2.1,1500 MOH,D,20241115,306.22,308.26,292.615,294.34,712000 MOS,D,20241115,26.74,26.97,26.36,26.38,3414100 MOV,D,20241115,19.6,19.77,19.215,19.64,144500 MP,D,20241115,18.73,18.73,18.02,18.28,2118900 MPA,D,20241115,12.15,12.2,12.1,12.12,13000 MPC,D,20241115,156.01,160.01,156.01,157.52,2258800 MPLN,D,20241115,6.97,6.97,6,6.18,169200 MPLX,D,20241115,46.65,47.35,46.561,47.02,2127200 MPV,D,20241115,16.75,16.97,16.589,16.81,44300 MPW,D,20241115,4.29,4.38,4.27,4.31,6835800 MPX,D,20241115,9.81,9.8592,9.621,9.7,17500 MQT,D,20241115,10.45,10.45,10.31,10.33,46700 MQY,D,20241115,12.43,12.44,12.35,12.35,132900 MRC,D,20241115,13.6,13.79,13.31,13.37,395100 MRK,D,20241115,97.92,97.92,94.48,96.31,16464500 MRO,D,20241115,28.79,29.06,28.485,28.59,5087500 MS,D,20241115,133.37,134.4,132.54,134.06,7281900 MS-A,D,20241115,23.25,23.42,23.25,23.36,29200 MS-E,D,20241115,25.33,25.3336,25.3,25.32,54300 MS-F,D,20241115,25.29,25.32,25.27,25.29,35200 MS-I,D,20241115,25.36,25.51,25.2945,25.49,32800 MS-K,D,20241115,25.21,25.22,25.1,25.16,32700 MS-L,D,20241115,22.72,22.97,22.6601,22.87,26100 MS-O,D,20241115,19.23,19.3,19.0646,19.26,93700 MS-P,D,20241115,26.32,26.38,26.2215,26.38,33200 MS-Q,D,20241115,26.44,26.56,26.39,26.47,49400 MSA,D,20241115,173.14,173.14,170.33,172.03,201200 MSB,D,20241115,25.56,25.93,25.19,25.51,31500 MSC,D,20241115,6.2,6.49,6.0401,6.22,4600 MSCI,D,20241115,599.44,603.725,593.35,593.86,525000 MSD,D,20241115,7.6,7.635,7.53,7.57,58000 MSDL,D,20241115,20.2,20.445,20.12,20.33,631700 MSGE,D,20241115,35.91,36.86,35.555,36.39,508700 MSGS,D,20241115,221.5,223,218.55,218.86,84100 MSI,D,20241115,489.5,494.52,487.1592,489,726200 MSM,D,20241115,85.87,86.07,83.01,83.07,684600 MT,D,20241115,25.28,25.385,25.155,25.27,2405400 MTAL,D,20241115,12.02,12.149,11.65,11.65,361900 MTB,D,20241115,213.81,216.19,212.57,214.74,849100 MTB-H,D,20241115,25.15,25.5799,25.1016,25.25,10700 MTB-J,D,20241115,27.42,27.54,27.32,27.39,42800 MTD,D,20241115,1237.19,1237.19,1176.66,1179.58,356200 MTDR,D,20241115,58.81,59.21,57.0173,57.53,1402800 MTG,D,20241115,24.78,25,24.65,24.91,1168000 MTH,D,20241115,182.18,183.77,179.19,179.41,408800 MTN,D,20241115,178.44,178.45,173.59,176.28,400000 MTR,D,20241115,5.88,6.29,5.78,6.25,24000 MTRN,D,20241115,118.03,118.31,113.24,114.44,90600 MTUS,D,20241115,15.02,15.02,14.41,14.49,429900 MTW,D,20241115,10.76,10.92,10.463,10.52,268200 MTX,D,20241115,82.06,82.165,80.64,80.67,141300 MTZ,D,20241115,136.01,137.57,134.63,135.32,806400 MUA,D,20241115,12.29,12.335,12.06,12.14,45600 MUC,D,20241115,11.07,11.07,10.98,11.03,219000 MUE,D,20241115,10.52,10.5699,10.4409,10.45,95800 MUFG,D,20241115,11.71,11.76,11.625,11.68,3821400 MUI,D,20241115,12.36,12.395,12.1205,12.19,1021200 MUJ,D,20241115,11.68,11.68,11.61,11.62,116500 MUR,D,20241115,33.4,33.58,32.44,32.5,1243100 MUSA,D,20241115,527.47,534.579,524.57,529.19,211800 MUX,D,20241115,8.44,8.74,8.36,8.42,2586100 MVF,D,20241115,7.33,7.33,7.28,7.28,75900 MVO,D,20241115,8.81,8.8799,8.81,8.86,33200 MVT,D,20241115,11.08,11.085,10.96,10.99,46400 MWA,D,20241115,24.72,24.72,24.27,24.31,874300 MX,D,20241115,3.82,3.82,3.705,3.74,297600 MXE,D,20241115,8.6,8.61,8.5988,8.61,500 MXF,D,20241115,13.65,13.6885,13.5652,13.615,19900 MYD,D,20241115,11.27,11.27,11.14,11.18,81100 MYE,D,20241115,11.82,11.95,11.69,11.7,301100 MYI,D,20241115,11.37,11.37,11.3,11.31,111700 MYN,D,20241115,10.33,10.34,10.26,10.3,190100 MYTE,D,20241115,6.22,6.29,6.01,6.17,110900 NABL,D,20241115,10.82,10.82,10.52,10.54,523300 NAC,D,20241115,11.4,11.43,11.36,11.4,400800 NAD,D,20241115,11.96,12,11.925,11.99,489200 NAN,D,20241115,11.57,11.645,11.57,11.57,92700 NAPA,D,20241115,11.05,11.05,11.01,11.02,386200 NAT,D,20241115,3.08,3.1,2.97,2.98,1807900 NATL,D,20241115,29.57,29.8,29.04,29.44,354400 NAZ,D,20241115,12.18,12.18,12.02,12.02,87500 NBB,D,20241115,15.82,15.88,15.7,15.73,120600 NBHC,D,20241115,48.87,48.97,47.75,48.58,229000 NBR,D,20241115,74.75,75.94,70.74,72.22,417900 NBXG,D,20241115,12.97,13,12.82,12.89,230700 NC,D,20241115,30.17,30.5,29.6935,30.24,11200 NCA,D,20241115,8.7,8.76,8.55,8.62,140100 NCDL,D,20241115,17.13,17.205,16.985,17.05,186600 NCLH,D,20241115,26.42,26.67,26.21,26.42,10683600 NCV,D,20241115,3.45,3.47,3.4012,3.43,363100 NCV-A,D,20241115,22.14,22.25,22.14,22.16,5700 NCZ,D,20241115,3.13,3.13,3.05,3.07,195700 NCZ-A,D,20241115,21.2,21.27,21.1001,21.18,6300 NDMO,D,20241115,10.6,10.6411,10.56,10.6,117600 NDP,D,20241115,42.86,43.11,42.76,42.93,4600 NE,D,20241115,35.12,35.38,33.8,33.8,1275300 NEA,D,20241115,11.48,11.53,11.43,11.53,740300 NEE,D,20241115,75.45,76.69,75.29,76.35,12930500 NEE-N,D,20241115,24.7,24.86,24.65,24.86,40100 NEE-R,D,20241115,43.69,43.72,43.3,43.6107,96900 NEE-S,D,20241115,51.46,51.86,51.2,51.86,359100 NEE-T,D,20241115,47.47,47.93,47.47,47.61,54600 NEM,D,20241115,41.05,41.31,40.6,40.93,11733500 NEP,D,20241115,16.95,17,16.23,16.43,1908200 NET,D,20241115,90.43,91.13,87.77,89.77,3373400 NETZ,D,20241115,75.13,75.3001,74.84,74.92,51800 NEU,D,20241115,548.58,554.505,545,549.61,17500 NEUE,D,20241115,5,5.25,5,5,4100 NEXA,D,20241115,7.84,7.84,7.51,7.77,77500 NFG,D,20241115,60.37,61.16,60.36,61.08,374500 NFJ,D,20241115,12.9,12.96,12.835,12.84,177400 NGG,D,20241115,62.34,62.765,62.34,62.75,684000 NGL,D,20241115,4.38,4.4114,4.21,4.29,138700 NGL-B,D,20241115,23.31,23.4,23.31,23.39,17700 NGL-C,D,20241115,23.25,23.5,23.25,23.5,300 NGS,D,20241115,25,25.065,24.51,24.95,106700 NGVC,D,20241115,32.5,33.235,32.34,32.84,77900 NGVT,D,20241115,45.5,45.98,44.96,45.97,217200 NHI,D,20241115,77.8,79.575,77.0511,77.74,279600 NI,D,20241115,36.06,36.74,36.015,36.57,9191500 NIC,D,20241115,112.67,112.67,109.98,111.84,33000 NIE,D,20241115,23.85,24.02,23.53,23.54,47300 NIM,D,20241115,8.99,8.9971,8.95,8.95,12600 NINE,D,20241115,1.24,1.255,1.14,1.15,672000 NIO,D,20241115,4.44,4.51,4.36,4.49,46287400 NJR,D,20241115,47.5,48.11,47.27,48.01,394500 NKE,D,20241115,76,77.65,75.61,76.66,13584900 NKX,D,20241115,13,13.03,12.965,12.98,64500 NL,D,20241115,7.9,8.17,7.72,7.97,35100 NLOP,D,20241115,31.33,31.33,30.55,30.94,68200 NLY,D,20241115,19.5,19.72,19.45,19.69,4679400 NLY-F,D,20241115,26.01,26.01,25.91,25.92,20600 NLY-G,D,20241115,25.63,25.63,25.48,25.49,22200 NLY-I,D,20241115,25.85,25.98,25.85,25.87,5700 NMAI,D,20241115,12.48,12.5496,12.35,12.38,84000 NMCO,D,20241115,11.09,11.12,10.972,11.1,206100 NMG,D,20241115,1.28,1.325,1.28,1.3,33400 NMI,D,20241115,9.59,9.625,9.53,9.57,29300 NMM,D,20241115,53.39,53.5,52.07,52.13,162600 NMR,D,20241115,5.87,5.88,5.82,5.86,591700 NMS,D,20241115,13.3451,13.3451,13.145,13.16,13300 NMT,D,20241115,11.7,11.71,11.6001,11.67,18700 NMZ,D,20241115,11.27,11.27,11.14,11.16,418300 NNI,D,20241115,110.32,110.32,108.83,109.34,43300 NNN,D,20241115,41.76,42.43,41.76,42.2,838500 NNY,D,20241115,8.29,8.3766,8.25,8.25,61000 NOA,D,20241115,19.99,20.11,19.8,19.9,50100 NOAH,D,20241115,11.47,11.78,11.41,11.72,41800 NOC,D,20241115,497.56,504.235,490.87,493.99,1428500 NOG,D,20241115,41.03,41.38,40.24,40.5,730300 NOK,D,20241115,4.48,4.52,4.45,4.46,18293300 NOM,D,20241115,10.6561,10.6561,10.51,10.51,2100 NOMD,D,20241115,16.67,16.67,15.99,16.47,1237800 NOT.W,D,20241115,0.032,0.032,0.032,0.032,2400 NOTE,D,20241115,0.8402,0.8486,0.78,0.8002,379200 NOV,D,20241115,16.26,16.465,15.865,15.97,2727600 NOVA,D,20241115,4.07,4.34,3.73,3.75,17035200 NOW,D,20241115,1023.97,1029.725,1003.01,1011.39,1498400 NPCT,D,20241115,11.17,11.17,11.02,11.04,100400 NPFD,D,20241115,18.38,18.71,18.346,18.64,126700 NPK,D,20241115,76.98,77.14,75.89,76.05,37600 NPO,D,20241115,165.21,166.01,163.51,165.78,167400 NPV,D,20241115,13.23,13.31,13.22,13.22,55100 NPW.W,D,20241115,4.3,4.35,4,4.12,97100 NPWR,D,20241115,13.11,13.16,12.425,12.67,646000 NQP,D,20241115,11.72,11.79,11.69,11.73,39300 NR,D,20241115,7.19,7.2,6.94,6.99,536000 NRDY,D,20241115,0.9,0.9899,0.8557,0.9559,4548300 NRE-A,D,20241115,23.38,23.4,23.38,23.4,400 NREF,D,20241115,16.67,16.67,16.3009,16.57,29800 NRG,D,20241115,91.62,92.92,91.23,92.19,1995700 NRGV,D,20241115,1.65,1.69,1.45,1.46,1089800 NRK,D,20241115,10.91,10.9276,10.88,10.89,135000 NRP,D,20241115,108,110.4799,105.5,105.66,44600 NRT,D,20241115,4.34,4.34,4.16,4.17,31200 NRUC,D,20241115,23.94,23.97,23.85,23.93,9300 NSA,D,20241115,42.6,43.46,42.44,43.13,384700 NSA-A,D,20241115,23.32,23.56,23.315,23.56,10600 NSA-B,D,20241115,22.29,22.29,22.29,22.29,100 NSC,D,20241115,262.33,266.4,260.29,261.26,1152700 NSP,D,20241115,76.27,76.64,72.74,73.14,317800 NTB,D,20241115,37.93,38.29,37.475,37.77,109800 NTEST.I,D,20241115,25.06,25.06,25.05,25.05,2400 NTG,D,20241115,54.35,54.5087,54.02,54.14,10000 NTR,D,20241115,46.74,46.91,45.93,46.19,2484900 NTST,D,20241115,15.54,15.585,15.25,15.45,976100 NTZ,D,20241115,4,4,4,4,100 NU,D,20241115,14.98,14.99,13.96,14.06,49946700 NUE,D,20241115,147.38,149.49,146.4,147.08,1519800 NUS,D,20241115,7.29,7.615,7.22,7.58,628900 NUV,D,20241115,8.82,8.83,8.79,8.79,488600 NUV.W,D,20241115,0.1255,0.1255,0.1041,0.11,7500 NUVB,D,20241115,2.88,2.8999,2.57,2.63,3314100 NUW,D,20241115,14.07,14.07,13.71,13.71,69500 NVG,D,20241115,12.93,12.935,12.84,12.86,483100 NVGS,D,20241115,16.31,16.33,15.97,16.13,118900 NVO,D,20241115,101.67,102.34,100.32,101.74,8076200 NVR,D,20241115,9193.08,9193.08,8978.51,9026,18200 NVRI,D,20241115,7.06,7.06,6.8,6.85,576500 NVRO,D,20241115,4.08,4.57,3.95,4.52,1398600 NVS,D,20241115,102.92,103.3,102.59,103.06,1452400 NVST,D,20241115,20.14,20.67,19.9501,20.57,1874000 NVT,D,20241115,74.36,74.37,72.41,72.82,2382400 NWG,D,20241115,10.03,10.08,9.99,10.08,1994900 NWN,D,20241115,40.83,41.3,40.55,41.15,211000 NX,D,20241115,30.63,30.67,29.84,29.95,172100 NXC,D,20241115,13.47,13.5,13.39,13.4371,15200 NXD-A,D,20241115,15.9722,16.01,15.9722,15.99,1200 NXDT,D,20241115,5.7,5.7,5.42,5.48,164300 NXE,D,20241115,7.38,7.79,7.2703,7.38,9910600 NXG,D,20241115,46.48,47.05,46.4131,46.94,24300 NXJ,D,20241115,12.33,12.34,12.29,12.29,69000 NXN,D,20241115,11.99,11.99,11.8,11.875,6200 NXP,D,20241115,14.69,14.7292,14.54,14.54,68400 NXRT,D,20241115,45.13,45.55,44.6541,45.53,103700 NYC,D,20241115,8.62,8.84,8.62,8.772,1500 NYT,D,20241115,54.08,54.18,52.44,52.46,1492800 NZF,D,20241115,12.57,12.62,12.53,12.59,464900 O,D,20241115,56.08,56.62,55.95,56.54,7984800 OAK-A,D,20241115,23.69,23.69,22.93,23.49,35600 OAK-B,D,20241115,22.73,23.19,22.65,22.7212,21400 OBDC,D,20241115,14.87,14.92,14.84,14.88,1206700 OBDE,D,20241115,14.63,14.71,14.55,14.66,123200 OBK,D,20241115,35.11,35.11,34.12,34.58,77800 OC,D,20241115,194.38,195.94,193.1,193.99,831300 OCFT,D,20241115,2.33,2.33,2.14,2.32,47000 ODC,D,20241115,69.44,69.44,67.5508,68.1,14400 ODV,D,20241115,1.46,1.4997,1.4,1.41,180100 OEC,D,20241115,17.49,17.92,17.41,17.72,759600 OFG,D,20241115,44.46,44.61,43.27,43.77,195600 OGE,D,20241115,41.92,42.87,41.875,42.79,1163600 OGN,D,20241115,15.25,15.34,14.855,15.03,2832100 OGS,D,20241115,74.7,75.53,74.39,75.4,343600 OHI,D,20241115,39.9,40.54,39.65,40.03,3225100 OI,D,20241115,13.33,13.42,12.925,12.97,1277200 OIA,D,20241115,6.61,6.659,6.5112,6.56,66800 OII,D,20241115,27.72,27.79,26.575,26.81,783600 OIS,D,20241115,5.42,5.4499,5.2,5.27,476300 OKE,D,20241115,107.77,110.05,107.5501,109.81,3500500 OKLO,D,20241115,21,21.0485,17.3148,18,36342700 OLN,D,20241115,42.19,42.32,40.905,41.39,1100300 OLO,D,20241115,6.47,6.53,6.4,6.42,1114100 OLP,D,20241115,28.42,28.55,28.1,28.38,48500 OMC,D,20241115,103.34,104.42,96.24,96.86,9315200 OMF,D,20241115,55.18,55.66,54.6,55.49,991100 OMI,D,20241115,12.43,12.43,12.03,12.26,446100 ONIT,D,20241115,30.5,30.5,29.86,30.07,34100 ONL,D,20241115,3.9,3.92,3.815,3.83,313000 ONON,D,20241115,52.79,52.9,51.76,51.92,2616800 ONTF,D,20241115,6.48,6.48,6.31,6.43,116800 ONTO,D,20241115,160.41,161.94,157.12,158.54,942000 OOMA,D,20241115,13.54,13.5881,13.26,13.39,88500 OPAD,D,20241115,3.73,3.85,3.68,3.71,26600 OPF.W,D,20241115,0.5275,0.582,0.45,0.5446,149200 OPFI,D,20241115,6.6,6.72,6.44,6.53,411200 OPP,D,20241115,8.38,8.44,8.35,8.36,234400 OPP-A,D,20241115,18.59,18.71,18.59,18.71,1400 OPP-B,D,20241115,19.96,19.9646,19.72,19.88,500 OPY,D,20241115,60.31,60.31,59.3525,59.93,29500 OR,D,20241115,18.62,18.71,18.38,18.53,4642300 ORA,D,20241115,79.92,80,78.87,79.01,299300 ORC,D,20241115,7.79,7.82,7.7,7.81,1145700 ORCL,D,20241115,184.52,185.8,182.33,183.74,8986200 ORI,D,20241115,37.35,37.75,37.22,37.51,1264400 ORN,D,20241115,7.82,7.92,7.52,7.57,433500 OSCR,D,20241115,15.53,15.7,14.23,14.87,6190200 OSK,D,20241115,111.8,112.2742,107.84,108.6,469400 OTIS,D,20241115,99.36,100.22,98.67,99.1,1855200 OUS.W,D,20241115,0.055,0.0588,0.0512,0.0588,192400 OUST,D,20241115,8.77,8.85,8.22,8.44,913500 OUT,D,20241115,18.42,18.6,17.8907,17.9,1590300 OVV,D,20241115,44.5,45.17,43.49,43.79,3799600 OWL,D,20241115,22.75,22.92,22.41,22.59,3715000 OWLT,D,20241115,4.81,4.84,4.51,4.67,66100 OXM,D,20241115,77.69,77.91,75.85,76.42,203300 OXY,D,20241115,50.47,50.6,49.71,49.97,15043300 OXY.W,D,20241115,28.32,28.64,27.76,28.02,87500 PAAS,D,20241115,22.09,22.2395,21.38,21.41,10321600 PAC,D,20241115,180.35,182.49,180.35,181.66,62400 PACK,D,20241115,6.67,6.77,6.57,6.63,251100 PACS,D,20241115,18.49,18.49,17.38,17.41,1285000 PAG,D,20241115,162.31,162.44,159.162,160.23,89800 PAGS,D,20241115,7.89,7.94,7.56,7.64,6227300 PAI,D,20241115,12.64,12.8679,12.5,12.52,4800 PAM,D,20241115,76.15,78.7237,74.855,76.38,408500 PAR,D,20241115,73.3,73.3,71.16,72.32,308100 PARR,D,20241115,17.68,18.015,17.17,17.65,1102000 PATH,D,20241115,12.66,12.66,12.2,12.37,10777700 PAXS,D,20241115,16,16.1199,15.7,15.92,210700 PAY,D,20241115,32.55,33.57,31.8,33.5,538600 PAYC,D,20241115,223.86,224.47,219.82,219.88,478100 PB,D,20241115,82.42,83.31,80.82,82.5,578400 PBA,D,20241115,41.72,41.72,41.16,41.64,1019200 PBF,D,20241115,31.5,31.87,30.71,30.72,1691100 PBH,D,20241115,83.13,83.13,80.73,82.36,285500 PBI,D,20241115,7.29,7.42,7.175,7.25,1655900 PBI-B,D,20241115,21.81,21.8538,21.52,21.78,13600 PBR,D,20241115,14.07,14.26,14.03,14.11,14584000 PBR.A,D,20241115,12.88,13.14,12.88,12.97,3485000 PBT,D,20241115,12.82,13.11,12.71,12.86,147900 PCF,D,20241115,6.8,6.805,6.745,6.8,112800 PCG,D,20241115,20.86,21.12,20.825,21.04,21825300 PCK,D,20241115,5.94,5.94,5.9,5.9,49300 PCM,D,20241115,8.05,8.08,7.97,8,31700 PCN,D,20241115,13.9,13.9,13.8,13.9,170600 PCOR,D,20241115,71.26,71.625,68.09,69.15,2132500 PCQ,D,20241115,9.76,9.803,9.67,9.72,21100 PD,D,20241115,19.74,19.74,18.62,18.65,1054700 PDI,D,20241115,19,19.04,18.75,18.89,3369000 PDM,D,20241115,9.68,9.68,9.415,9.44,1042100 PDO,D,20241115,13.21,13.36,13.09,13.3,660200 PDS,D,20241115,63.25,64.31,62.04,62.3,69100 PDT,D,20241115,12.67,12.7699,12.63,12.67,104400 PDX,D,20241115,24.96,25.6,24.75,25.57,183200 PEB,D,20241115,12.32,12.38,11.953,12.19,1675400 PEB-E,D,20241115,22.1379,22.1379,21.6148,21.93,900 PEB-F,D,20241115,22.4,22.41,22.22,22.22,800 PEB-G,D,20241115,21.92,21.92,21.1741,21.36,8800 PEB-H,D,20241115,19.32,19.3501,19.04,19.04,3000 PEG,D,20241115,86.94,89.05,86.58,88.99,2473600 PEN,D,20241115,233.88,239.73,231.27,237.84,382900 PEO,D,20241115,24.39,24.4619,24.15,24.2,41000 PERF,D,20241115,1.85,1.85,1.74,1.8,58800 PFD,D,20241115,11.29,11.31,11.05,11.29,55700 PFE,D,20241115,25.7,25.7,24.48,24.8,131074300 PFGC,D,20241115,85.58,85.74,83.12,83.2,1106900 PFH,D,20241115,19.57,19.61,19.4,19.54,57400 PFL,D,20241115,8.26,8.3,8.24,8.28,125400 PFLT,D,20241115,11.08,11.13,11.0005,11.03,1294200 PFN,D,20241115,7.4,7.42,7.33,7.41,384000 PFO,D,20241115,9.11,9.16,9.045,9.05,28700 PFS,D,20241115,21.39,21.55,20.91,21.4,637600 PFSI,D,20241115,100.02,102.91,100.02,102.47,282400 PG,D,20241115,167.94,170.57,166.88,169.54,9939400 PGP,D,20241115,7.93,8.05,7.9,7.93,31400 PGR,D,20241115,260.08,260.92,253.01,255.78,3259900 PGRE,D,20241115,5.06,5.11,4.795,4.82,1217400 PGRU,D,20241115,6.65,6.65,6.64,6.65,47900 PGZ,D,20241115,10.41,10.4407,10.36,10.39,30500 PH,D,20241115,696.11,704.07,695.79,698.91,530700 PHD,D,20241115,9.75,9.83,9.75,9.82,60100 PHG,D,20241115,25.91,25.93,25.735,25.84,674400 PHI,D,20241115,22.3,22.39,21.87,22.3,177600 PHIN,D,20241115,52.47,53.36,52.26,52.37,414100 PHK,D,20241115,4.95,4.95,4.87,4.88,1080000 PHM,D,20241115,129.05,129.885,127.72,128.89,1509900 PHR,D,20241115,20.91,20.91,17.07,18.04,1027700 PHT,D,20241115,7.74,7.8,7.66,7.72,164800 PHX,D,20241115,3.7,3.73,3.64,3.71,57200 PII,D,20241115,67.27,67.48,66.28,66.82,654300 PIM,D,20241115,3.27,3.27,3.21,3.21,74800 PINE,D,20241115,17.8,17.835,17.59,17.64,61600 PINS,D,20241115,29.1,29.11,28.04,28.24,16830700 PIPR,D,20241115,333.43,336.53,330.07,336.11,82800 PJT,D,20241115,160.01,160.115,157.05,157.32,288100 PK,D,20241115,14.75,14.84,14.385,14.49,3522200 PKE,D,20241115,14.9,14.9,14.48,14.71,58700 PKG,D,20241115,235.32,236.335,234.525,235.81,583600 PKST,D,20241115,13.08,13.09,12.69,12.74,137600 PKX,D,20241115,50,50.1,49.37,49.69,339800 PL,D,20241115,3.03,3.04,2.72,2.93,4217800 PL.W,D,20241115,0.308,0.308,0.265,0.297,30600 PLD,D,20241115,114.36,114.98,112.67,113.42,3889400 PLNT,D,20241115,96.33,96.66,94.44,95.27,779400 PLOW,D,20241115,25.24,25.4525,24.79,24.81,139600 PLTR,D,20241115,61.01,66,60.91,65.77,155280300 PLYM,D,20241115,18.7,18.7,18.29,18.38,450100 PM,D,20241115,128.39,130.15,128.34,128.59,9066000 PMF,D,20241115,9.95,9.99,9.88,9.93,43300 PML,D,20241115,8.77,8.7791,8.68,8.74,180600 PMM,D,20241115,6.25,6.26,6.18,6.2,104900 PMO,D,20241115,10.46,10.54,10.432,10.432,66300 PMT,D,20241115,13.04,13.09,12.99,13.06,902000 PMT-A,D,20241115,25.03,25.16,24.58,24.77,58100 PMT-B,D,20241115,24.67,24.7808,24.47,24.5414,10300 PMT-C,D,20241115,20.56,20.8099,20.4,20.45,22700 PMTU,D,20241115,25.73,25.73,25.53,25.61,1300 PMX,D,20241115,7.89,7.89,7.84,7.85,51100 PNC,D,20241115,208.12,210.04,206.4,207.68,2511600 PNF,D,20241115,8,8.0486,7.9858,7.9858,17200 PNI,D,20241115,7.38,7.43,7.34,7.39,66700 PNNT,D,20241115,6.9,6.9252,6.845,6.92,467100 PNR,D,20241115,105.31,106.37,104.7,105.92,1161900 PNS.W,D,20241115,0.0201,0.0345,0.02,0.025,36400 PNST,D,20241115,0.9,0.9,0.8398,0.8999,7000 PNW,D,20241115,90.89,92.08,90.53,91.88,3587400 POR,D,20241115,46.16,46.85,45.96,46.65,1042100 POST,D,20241115,107,107.59,103.33,106.14,1446500 PPG,D,20241115,123.16,123.91,122.24,122.53,1625400 PPL,D,20241115,33.29,33.75,33.18,33.7,4465800 PPT,D,20241115,3.52,3.52,3.47,3.5,169500 PR,D,20241115,15.22,15.34,14.74,14.8,6612200 PRA,D,20241115,16.93,17.16,16.81,16.88,206500 PRG,D,20241115,48.07,48.2399,47.04,47.72,330600 PRGO,D,20241115,27.13,27.39,26.555,26.81,1717400 PRH,D,20241115,25.66,25.66,25.48,25.55,17700 PRI,D,20241115,299.79,301.585,295.75,298.61,98100 PRI-D,D,20241115,24.2,24.2,24.2,24.2,200 PRI-G,D,20241115,24.8,24.8,24.31,24.31,3100 PRI-H,D,20241115,23.8644,24.08,23.8644,24.08,800 PRI-J,D,20241115,23.335,23.506,23.06,23.506,400 PRI-K,D,20241115,22.8329,22.8329,22.279,22.279,2900 PRI-L,D,20241115,23.94,24.1129,23.67,23.67,700 PRIM,D,20241115,79.24,79.52,77.895,78.07,637900 PRKS,D,20241115,58.76,58.76,56.9,57.05,534900 PRLB,D,20241115,38.45,38.45,37.38,37.47,212900 PRM,D,20241115,12.39,12.6,11.98,12.16,1593000 PRMB,D,20241115,28.92,29.07,27.67,28.59,5437300 PRO,D,20241115,23.35,23.49,22.34,22.74,505700 PRS,D,20241115,24.49,24.56,24.3482,24.56,27700 PRT,D,20241115,3.96,3.99,3.94,3.95,48300 PRU,D,20241115,125.91,128.1,125.91,127.41,3049800 PSA,D,20241115,330.07,336.11,329.7401,335.01,599400 PSA-F,D,20241115,23.83,23.84,23.7132,23.76,24400 PSA-G,D,20241115,23.86,23.86,23.61,23.68,18700 PSA-H,D,20241115,24.88,24.925,24.86,24.9,11100 PSA-I,D,20241115,22.27,22.36,22.14,22.36,21400 PSA-J,D,20241115,21.42,21.579,21.37,21.52,4100 PSA-K,D,20241115,21.67,21.67,21.44,21.58,7600 PSA-L,D,20241115,21.11,21.11,20.7998,21.1,30200 PSA-M,D,20241115,18.99,19.0437,18.95,19.04,5600 PSA-N,D,20241115,17.66,17.8399,17.63,17.71,5800 PSA-O,D,20241115,17.75,17.87,17.66,17.87,29000 PSA-P,D,20241115,18.28,18.28,18.05,18.15,19700 PSA-Q,D,20241115,18.1,18.1,17.81,17.9301,7300 PSA-R,D,20241115,18.41,18.41,18.24,18.28,34100 PSA-S,D,20241115,18.99,18.99,18.7809,18.83,9600 PSBD,D,20241115,16.05,16.05,15.68,15.77,16000 PSE-A,D,20241115,18.5829,18.6,18.31,18.5999,6800 PSF,D,20241115,20.25,20.25,20.03,20.15,27400 PSF.W,D,20241115,0.0266,0.0325,0.0261,0.0302,93700 PSFE,D,20241115,18.08,18.105,16.8261,17.67,760200 PSN,D,20241115,99.34,99.67,95.925,97.4,1831500 PSO,D,20241115,15.07,15.08,14.95,15.02,266800 PSQ.W,D,20241115,0.22,0.22,0.2175,0.2175,6500 PSQH,D,20241115,2.47,2.47,2.2337,2.32,505700 PSTG,D,20241115,49,49.4,47.71,48.19,2354100 PSTL,D,20241115,14.17,14.26,13.82,13.88,175600 PSX,D,20241115,129.57,131.72,129.25,130.91,2275100 PTA,D,20241115,19.65,19.85,19.58,19.75,119200 PTY,D,20241115,14.48,14.58,14.4001,14.51,557100 PUK,D,20241115,16.27,16.295,16.03,16.13,1436400 PUMP,D,20241115,7.83,7.905,7.545,7.58,934400 PVH,D,20241115,103.9,104.09,100.71,102.09,452500 PVL,D,20241115,1.59,1.5967,1.54,1.55,52100 PWR,D,20241115,320.37,325.29,320,323.33,901900 PX,D,20241115,11.97,12.105,11.85,12.03,612500 PYN,D,20241115,6.08,6.0926,6.0301,6.0402,14200 PZC,D,20241115,7.16,7.16,7.08,7.1,43800 QBT.W,D,20241115,0.191,0.245,0.19,0.2371,272100 QBTS,D,20241115,1.84,1.86,1.57,1.64,13244500 QD,D,20241115,2.28,2.37,2.2703,2.31,380300 QGEN,D,20241115,41.97,41.97,40.97,41.27,1234300 QS,D,20241115,4.85,4.85,4.72,4.74,8826900 QSR,D,20241115,68.19,68.35,67.27,67.52,1279600 QTWO,D,20241115,98.17,98.17,95.4,97.12,702200 QUAD,D,20241115,7.29,7.3389,7.02,7.09,357600 QVCC,D,20241115,12.95,13.34,12.95,13.21,25400 QVCD,D,20241115,13.3,13.5699,13.3,13.32,8400 R,D,20241115,164.78,165.87,162.02,162.41,261100 RA,D,20241115,13.15,13.18,13.0137,13.12,344800 RACE,D,20241115,436,436.5,430,430.99,280100 RAMP,D,20241115,28.62,28.63,27.62,27.89,615400 RBA,D,20241115,91.73,93.85,91.73,92.76,956500 RBC,D,20241115,311.83,313.64,309.87,313.48,71800 RBLX,D,20241115,52.5,52.53,50.68,50.73,9122500 RBO.W,D,20241115,0.03,0.045,0.0275,0.03,27600 RBOT,D,20241115,10.38,10.89,9.2,9.36,27900 RBRK,D,20241115,44.07,44.68,42.0101,43.24,1627400 RC,D,20241115,7.11,7.11,6.945,7.02,1588600 RC-E,D,20241115,19,19,18.86,18.9762,14600 RCB,D,20241115,24.4,24.41,24.3654,24.41,2600 RCC,D,20241115,24.52,24.52,24.52,24.52,300 RCFA,D,20241115,11.45,11.45,11.45,11.45,1000 RCI,D,20241115,36.1,36.18,35.64,35.75,540400 RCL,D,20241115,232.48,234.2476,230.48,231.49,1738300 RCS,D,20241115,7.77,7.77,7.68,7.71,88100 RCUS,D,20241115,15.89,16.05,14.895,15.7,923600 RDDT,D,20241115,128.79,131.6899,123.14,124.78,4605000 RDN,D,20241115,34.65,34.86,34.4,34.63,1373100 RDW,D,20241115,10.14,10.58,9.58,10.39,668500 RDW.W,D,20241115,2.88,3.1,2.88,3.1,51200 RDY,D,20241115,14.18,14.235,14.01,14.17,961200 RELX,D,20241115,45.01,45.04,44.185,44.45,1485100 RERE,D,20241115,2.37,2.41,2.36,2.39,167200 RES,D,20241115,5.97,6,5.7,5.73,1034100 REVG,D,20241115,29.97,30.38,29.47,29.68,342300 REX,D,20241115,46.47,46.69,45.56,46.39,133900 REX-B,D,20241115,23.07,23.0715,22.5977,22.85,4800 REX-C,D,20241115,22.56,22.7,22.435,22.4763,2300 REXR,D,20241115,41.65,42.165,41.275,42.01,1590900 REZI,D,20241115,25.53,25.795,24.93,25.78,964500 RF,D,20241115,26.45,26.56,26.13,26.36,9270600 RF-C,D,20241115,24.44,24.58,24.32,24.56,71600 RF-E,D,20241115,19.34,19.41,19.22,19.4,29600 RF-F,D,20241115,26,26.06,25.8684,26.01,32200 RFI,D,20241115,12.34,12.54,12.33,12.38,35000 RFL,D,20241115,1.81,1.86,1.8,1.83,5600 RFM,D,20241115,15.88,15.88,15.75,15.7857,17100 RFMZ,D,20241115,14.2,14.2,14.03,14.08,47900 RGA,D,20241115,230.39,233.14,229.15,231.95,323000 RGR,D,20241115,38.73,38.73,37.955,38.39,152300 RGT,D,20241115,11.44,11.44,11.3,11.34,8500 RH,D,20241115,319.6,320.97,312,315.7,451500 RHI,D,20241115,75.13,75.46,73.37,73.42,1382800 RHP,D,20241115,112.95,113.985,111.27,111.41,601100 RIG,D,20241115,4.51,4.52,4.18,4.22,16780700 RIO,D,20241115,60.99,61.3,60.73,60.98,3049200 RIT-A,D,20241115,25.54,25.649,25.4001,25.525,17500 RIT-B,D,20241115,25.44,25.44,25.29,25.39,14800 RIT-C,D,20241115,24.7,24.75,24.56,24.6,26800 RIT-D,D,20241115,24.25,24.31,24.1,24.19,33800 RITM,D,20241115,10.78,10.84,10.7,10.72,3374900 RIV,D,20241115,12.47,12.5267,12.32,12.39,55100 RIV-A,D,20241115,23.7253,23.7899,23.61,23.615,9700 RJF,D,20241115,160,161.57,159.7044,160.68,1029900 RJF-B,D,20241115,25.2,25.21,25.2,25.21,3100 RKT,D,20241115,13.7,13.915,13.5,13.6,3764900 RL,D,20241115,211.29,211.9,207.67,208.38,450600 RLI,D,20241115,175.42,176.849,173.8355,174.85,133200 RLJ,D,20241115,9.75,9.845,9.565,9.61,1570700 RLJ-A,D,20241115,25.07,25.19,25.02,25.11,20600 RLTY,D,20241115,15.7,15.7984,15.4517,15.66,79300 RLX,D,20241115,1.75,1.75,1.64,1.69,8322700 RM,D,20241115,30.01,30.01,29.24,29.67,30400 RMAX,D,20241115,11.32,11.32,11,11.11,357300 RMD,D,20241115,233.17,235.09,231.17,234.74,1116900 RMI,D,20241115,15.9,15.9963,15.88,15.9,24900 RMM,D,20241115,15.63,15.8483,15.52,15.52,52600 RMMZ,D,20241115,15.88,15.9369,15.67,15.7,47800 RMT,D,20241115,9.89,9.9096,9.7,9.76,85500 RNG,D,20241115,36.32,36.65,35.3,35.78,1101900 RNGR,D,20241115,15.45,15.46,14.93,15.1,249100 RNP,D,20241115,22.13,22.34,22.08,22.17,73900 RNR,D,20241115,258.51,260.79,256.24,260.18,583100 RNR-F,D,20241115,24.44,24.48,24.3,24.43,11600 RNR-G,D,20241115,18.1,18.1,17.87,18.1,24000 RNST,D,20241115,36.97,37.14,36.21,36.91,411400 ROG,D,20241115,104.7,104.7,102.18,103.64,115000 ROK,D,20241115,286.32,290.97,284.74,286.15,1110700 ROL,D,20241115,50.22,50.22,49.55,49.91,2460900 RPM,D,20241115,135.62,136.49,134.67,135.25,591000 RQI,D,20241115,12.91,13.01,12.9,12.95,204100 RRC,D,20241115,33.62,34.05,33.36,33.44,1889600 RRX,D,20241115,172.63,173.96,168.77,169.73,427300 RS,D,20241115,312.42,314,309,310.44,318500 RSF,D,20241115,15.22,15.3,15.15,15.17,5200 RSG,D,20241115,208.5,209.61,207.195,208.04,984300 RSI,D,20241115,11.39,11.39,10.73,11.13,2197600 RSKD,D,20241115,4.46,4.55,4.26,4.34,1494900 RTO,D,20241115,25.87,25.94,25.42,25.53,1023100 RTX,D,20241115,118.15,118.85,117.13,118.53,6970400 RVLV,D,20241115,34,34.14,32.48,32.89,752500 RVT,D,20241115,16.05,16.3272,15.9,15.93,218500 RVTY,D,20241115,115.24,117.54,109.22,109.52,1817400 RWT,D,20241115,7.07,7.07,7.01,7.06,463700 RWT-A,D,20241115,25.8,25.8499,25.62,25.84,2400 RWTN,D,20241115,25.1,25.2,25.1,25.18,7800 RWTO,D,20241115,25.15,25.7,25.11,25.26,15100 RXO,D,20241115,28.1,28.1,26.84,27.25,859600 RY,D,20241115,121.23,121.8,120.255,121.47,1969200 RYAM,D,20241115,9.44,9.49,9.17,9.21,353300 RYAN,D,20241115,71.02,71.89,70.47,70.94,456600 RYI,D,20241115,24.74,25,24.29,24.68,211800 RYN,D,20241115,29.57,30.11,29.53,29.97,1088600 RZB,D,20241115,24.96,24.99,24.9,24.93,9400 RZC,D,20241115,26.72,26.78,26.62,26.67,23500 S,D,20241115,26.56,26.81,25.95,26.11,4284200 SA,D,20241115,14.76,14.81,14.11,14.22,1331200 SABA,D,20241115,8.55,8.64,8.55,8.59,51100 SAFE,D,20241115,20.22,20.34,20.01,20.23,310300 SAH,D,20241115,65.15,65.15,63.2,63.95,113700 SAJ,D,20241115,25.17,25.18,25,25.06,3800 SAM,D,20241115,319.71,321.09,313.02,318.17,176500 SAN,D,20241115,4.81,4.83,4.785,4.82,3402000 SAND,D,20241115,5.52,5.55,5.36,5.36,1697200 SAP,D,20241115,228.9,229.37,227.52,228.31,824300 SAR,D,20241115,25.17,25.4397,25.0602,25.26,75400 SARO,D,20241115,27.01,28.16,26.78,28.15,1147200 SAT,D,20241115,24.45,24.57,24.45,24.51,4000 SAVE,D,20241115,1.32,1.34,1.03,1.08,25732800 SAY,D,20241115,25.09,25.116,25.065,25.08,6200 SAZ,D,20241115,25.36,25.4,25.3,25.33,2900 SB,D,20241115,4.33,4.342,4.24,4.27,423600 SB-D,D,20241115,25.62,26.0463,25.62,26.0463,700 SBBA,D,20241115,25.21,25.31,25.21,25.31,7100 SBH,D,20241115,14.19,14.36,12.95,13.41,1852800 SBI,D,20241115,8.11,8.11,8.07,8.09,25400 SBR,D,20241115,61.99,62.19,61.36,61.92,21200 SBS,D,20241115,16.87,17.1,16.72,16.9,997800 SBSW,D,20241115,4.07,4.13,3.93,3.98,5349600 SBX.Y,D,20241115,0.13,0.15,0.13,0.14,1900 SBXD,D,20241115,10.02,10.02,10.02,10.02,2500 SCCO,D,20241115,101.36,101.36,98.96,99.24,794200 SCD,D,20241115,17,17.03,16.76,16.86,43800 SCE-G,D,20241115,20.8,21.03,20.7952,21.03,7800 SCE-H,D,20241115,25.37,25.39,25.37,25.38,13900 SCE-J,D,20241115,24.6,24.75,24.49,24.6,31100 SCE-K,D,20241115,24.61,24.74,24.54,24.74,9300 SCE-L,D,20241115,20.75,20.77,20.6001,20.71,22600 SCE-M,D,20241115,27.02,27.0575,26.77,27,11600 SCE-N,D,20241115,26.55,26.55,26.4,26.52,10000 SCH-D,D,20241115,25.19,25.23,25.15,25.23,25000 SCH-J,D,20241115,20.84,20.89,20.75,20.83,35800 SCHW,D,20241115,80.15,81,79.89,80.64,9372700 SCI,D,20241115,84,84.244,83.16,84.06,1038500 SCL,D,20241115,76.49,76.65,74.69,74.74,118700 SCM,D,20241115,13.83,14.02,13.79,13.98,131400 SCS,D,20241115,13.33,13.37,13.19,13.23,482200 SD,D,20241115,11.7,11.84,11.43,11.45,296200 SDHC,D,20241115,30.69,31.59,30.01,30.52,107500 SDHY,D,20241115,16.54,16.54,16.39,16.48,83500 SDRL,D,20241115,42.2,42.24,40.07,40.1,1009800 SE,D,20241115,102.76,103.75,99.66,102.94,6441800 SEA-A,D,20241115,25.6,25.6,25.5899,25.59,2300 SEA-B,D,20241115,25.835,26,25.7959,25.9281,6100 SEE,D,20241115,35.53,36,35.37,35.86,868800 SEI,D,20241115,18.3,18.77,18.2308,18.74,421600 SEM,D,20241115,37.59,37.59,36.86,37.45,786200 SEMR,D,20241115,13.32,13.41,13.02,13.37,323800 SES,D,20241115,0.3138,0.3329,0.2,0.2698,19223600 SF,D,20241115,115.13,115.525,113.66,114.44,955900 SF-B,D,20241115,24.95,25.055,24.95,24.95,2500 SF-C,D,20241115,24.87,25.05,24.87,25.04,6500 SF-D,D,20241115,19.87,19.95,19.68,19.72,15200 SFB,D,20241115,22.03,22.08,21.93,22,6600 SFBS,D,20241115,95.25,95.335,93.02,94.58,187500 SFL,D,20241115,10.61,10.68,10.36,10.39,868200 SG,D,20241115,33.57,33.93,32.77,33.51,3022400 SGHC,D,20241115,5.31,5.41,5.245,5.32,448600 SGU,D,20241115,11.8804,12.35,11.8804,12.19,8500 SHAK,D,20241115,124.11,124.36,121.01,121.53,748300 SHCO,D,20241115,5.41,5.41,5.08,5.13,152600 SHEL,D,20241115,65.49,65.77,65.27,65.47,4349300 SHG,D,20241115,38.4,38.475,38.05,38.21,170300 SHO,D,20241115,10.23,10.265,10.08,10.1,2183800 SHO-H,D,20241115,23.37,23.37,22.9,22.9,400 SHO-I,D,20241115,21.95,21.95,21.41,21.41,2100 SHOC,D,20241115,45.68,45.68,44.7025,44.78,30200 SHOP,D,20241115,107.1,108.7891,105.25,108.49,10764100 SHW,D,20241115,385.7,388.65,378.78,378.99,1722800 SID,D,20241115,1.89,1.94,1.86,1.92,1615200 SIG,D,20241115,97.66,97.66,95.75,97.16,652800 SII,D,20241115,41.95,42.105,41.21,41.99,104800 SILA,D,20241115,24.04,24.58,23.96,24.42,603000 SIT-A,D,20241115,25.13,25.146,25.13,25.13,63200 SITC,D,20241115,15.84,15.84,15.52,15.62,961700 SITE,D,20241115,142.79,143.16,139.47,140.6,341900 SJM,D,20241115,109.53,109.865,106.19,106.92,1901300 SJT,D,20241115,3.97,4.02,3.83,3.89,141000 SKE,D,20241115,7.57,8.017,7.57,7.86,697200 SKIL,D,20241115,14.5,14.66,13.91,14.66,26700 SKLZ,D,20241115,5.07,5.085,4.93,4.95,98700 SKM,D,20241115,22.33,22.33,22.13,22.29,155700 SKT,D,20241115,35.88,36.12,35.56,35.86,906000 SKX,D,20241115,61.48,61.77,60.44,60.7,1004200 SKY,D,20241115,97.48,97.84,95.79,97.08,342800 SLB,D,20241115,43.36,43.97,42.86,43.18,9632600 SLF,D,20241115,61,61.1,59.99,60.24,381600 SLG,D,20241115,76.63,76.63,75.1,75.64,471100 SLG-I,D,20241115,23.73,23.92,23.73,23.85,5200 SLGN,D,20241115,53.96,54.38,53.46,53.55,492900 SLQT,D,20241115,2.5,2.565,2.43,2.45,586500 SLVM,D,20241115,85.15,85.86,83.56,84.59,341200 SM,D,20241115,44.46,44.94,43.14,43.33,842200 SMAR,D,20241115,55.88,55.93,55.84,55.85,2293500 SMBK,D,20241115,36.51,36.58,35.65,35.93,37000 SMC,D,20241115,35.61,35.73,35.16,35.54,33200 SMFG,D,20241115,14.03,14.08,13.895,13.96,917800 SMG,D,20241115,74.3,75.19,73.52,74.41,643600 SMHI,D,20241115,6.44,6.51,6.1443,6.2,212400 SMP,D,20241115,33.91,33.94,33.08,33.17,131800 SMR,D,20241115,24,24.13,22.4113,23.01,8955200 SMR.W,D,20241115,12.5,12.5,11,11.37,110000 SMRT,D,20241115,1.44,1.51,1.42,1.44,1612200 SMWB,D,20241115,11.83,11.95,11.4304,11.51,465700 SN,D,20241115,100.32,101.39,100,100.88,957800 SNA,D,20241115,357.82,362.6,356.705,357.06,342400 SNAP,D,20241115,10.71,10.71,10.49,10.6,20919100 SNDA,D,20241115,22.86,23.3256,21.52,21.56,87400 SNDR,D,20241115,30.55,30.58,29.96,30.21,633500 SNN,D,20241115,24.66,24.93,24.64,24.89,1019400 SNOW,D,20241115,128.59,128.95,123.3605,125.96,5737700 SNV,D,20241115,55.95,56.43,54.81,55.72,1035700 SNV-D,D,20241115,25.4,25.45,25.3355,25.37,10300 SNV-E,D,20241115,26.54,26.54,26.3,26.38,14200 SNX,D,20241115,115.5,116.65,114.47,115.3,425000 SO,D,20241115,86.67,88,86.67,87.93,4464500 SOBO,D,20241115,25.23,25.8,25.12,25.56,484400 SOC,D,20241115,21.3,22.24,20.58,20.65,2349700 SOJC,D,20241115,24.22,24.22,24.1,24.16,24000 SOJD,D,20241115,22.02,22.0584,21.85,22,62400 SOJE,D,20241115,20.1,20.1,20,20.08,64800 SOL,D,20241115,1.96,1.96,1.76,1.91,372000 SOLV,D,20241115,67.74,68.33,67,67.48,1146200 SON,D,20241115,50.11,50.6,49.97,50.07,503800 SONY,D,20241115,18.58,18.65,18.41,18.46,2958400 SOR,D,20241115,44.61,44.6899,44.1,44.24,12400 SOS,D,20241115,0.838,0.8499,0.792,0.7924,329400 SPB,D,20241115,90.95,91.21,87.08,88.22,932300 SPCE,D,20241115,6.6,6.945,6.59,6.77,1296400 SPE,D,20241115,15,15.39,15,15.33,123800 SPG,D,20241115,177.98,180.85,176.5,180.27,1127500 SPGI,D,20241115,506.15,510.79,502.06,503.29,1187600 SPH,D,20241115,17.09,17.64,17.09,17.59,202600 SPHR,D,20241115,40.4,41.19,39.76,40,781300 SPIR,D,20241115,13.47,13.6499,13.01,13.48,327300 SPL-A,D,20241115,24.56,24.61,24.56,24.6047,4900 SPLP,D,20241115,40.5329,40.5329,40.5329,40.5329,500 SPMA,D,20241115,24.86,24.89,24.76,24.89,18700 SPMC,D,20241115,19.95,20.34,19.45,19.82,54300 SPN-B,D,20241115,25.29,25.29,25.1567,25.25,19300 SPNT,D,20241115,14.85,15.1,14.68,14.99,709800 SPOT,D,20241115,474,474,457.54,458.32,3024100 SPR,D,20241115,30.2,30.72,29.87,30.7,1098500 SPRU,D,20241115,2.23,2.42,2.23,2.31,66700 SPXC,D,20241115,163.44,164.03,161.39,163.07,159300 SPXX,D,20241115,17.26,17.26,17.08,17.21,21100 SQ,D,20241115,82.55,84.52,81.84,84.3,6915200 SQM,D,20241115,37.57,38.55,37.31,38.14,1320500 SQNS,D,20241115,2.62,2.623,2.51,2.57,101200 SR,D,20241115,66.27,67.265,66.13,67.01,332500 SR-A,D,20241115,24.68,24.748,24.5518,24.64,15700 SRE,D,20241115,90.44,92.28,90.25,92.19,3050100 SREA,D,20241115,24.38,24.47,24.125,24.36,22600 SRFM,D,20241115,1.72,1.74,1.5,1.64,265600 SRG,D,20241115,4.08,4.08,3.86,3.9,420400 SRG-A,D,20241115,21.7,21.9209,21.7,21.9123,3200 SRI,D,20241115,6.66,6.7,6.4898,6.6,244200 SRL,D,20241115,7.71,7.92,7.71,7.92,1500 SRV,D,20241115,43.03,43.48,43.03,43.47,57400 SSB,D,20241115,107,107.86,104.84,106.07,711100 SSD,D,20241115,182.22,182.22,179.075,180.37,121200 SSL,D,20241115,5.23,5.31,5.21,5.24,833000 SST,D,20241115,1.05,1.06,0.95,0.9525,161300 SSTK,D,20241115,31.46,31.46,30.36,30.55,263600 ST,D,20241115,32.78,32.78,31.57,31.83,1797200 STAG,D,20241115,36.07,36.335,35.76,36.21,1038000 STC,D,20241115,72.96,73.73,72.57,73.4,101700 STE,D,20241115,221,221.91,219.34,220.12,540400 STEL,D,20241115,30.11,30.24,29.61,29.92,148300 STEM,D,20241115,0.377,0.38,0.35,0.353,7006600 STEW,D,20241115,16.3,16.39,16.195,16.22,121300 STG,D,20241115,6.82,6.82,6.7,6.7,300 STK,D,20241115,33.27,33.31,32.96,33.14,45800 STLA,D,20241115,13.39,13.47,13.32,13.34,5883400 STM,D,20241115,25.79,25.815,25.25,25.27,4968500 STN,D,20241115,82.76,82.96,82.215,82.31,185500 STNG,D,20241115,55,55.4,53.44,53.73,777500 STR,D,20241115,23.85,23.9842,23.36,23.46,502900 STRV,D,20241115,38,38,37.62,37.71,84300 STT,D,20241115,94.29,95.67,94.18,95.48,2354400 STT-G,D,20241115,24.66,24.76,24.575,24.76,17500 STVN,D,20241115,20.72,20.72,18.48,19,507600 STWD,D,20241115,19.55,19.67,19.42,19.47,2307400 STXD,D,20241115,33.18,33.18,32.91,32.91,4000 STXE,D,20241115,28.79,28.79,28.45,28.6239,15800 STXG,D,20241115,43.02,43.02,42.528,42.64,12800 STXI,D,20241115,24.93,24.96,24.89,24.913,800 STXK,D,20241115,32.66,32.66,32.23,32.44,30900 STXM,D,20241115,26.97,27,26.71,26.7378,10500 STXT,D,20241115,19.92,19.97,19.91,19.952,5600 STXV,D,20241115,31.09,31.09,30.9499,31.02,6000 STZ,D,20241115,241.39,242.25,236.34,237.51,1426600 SU,D,20241115,40.38,40.82,40.155,40.48,4973900 SUI,D,20241115,123.97,125.975,123.16,125.16,863300 SUM,D,20241115,48.52,48.8,47.89,48.43,1085600 SUN,D,20241115,51.7,52.64,51.6,52.16,330100 SUP,D,20241115,2.45,2.48,2.315,2.33,104100 SUPP,D,20241115,66.16,66.16,66.1,66.1,2600 SUPV,D,20241115,10.35,10.76,10.25,10.62,1303700 SUZ,D,20241115,10.45,10.82,10.41,10.64,1473800 SVV,D,20241115,9.6,9.655,9.155,9.16,688400 SW,D,20241115,49.76,51.72,49.745,51.66,3028200 SWI,D,20241115,13.48,13.48,13.13,13.18,328300 SWK,D,20241115,85.85,86.6406,85.29,85.45,1524900 SWX,D,20241115,76.41,77.32,75.9313,76.49,276000 SWZ,D,20241115,7.9,7.905,7.85,7.87,18300 SXC,D,20241115,12.4,12.52,12.175,12.23,667900 SXI,D,20241115,205.94,205.94,201.96,202.27,28900 SXT,D,20241115,78.36,78.36,76.35,77,209500 SYF,D,20241115,64.99,65.5,64.61,64.98,3571700 SYF-A,D,20241115,20.28,20.48,20.1,20.48,52200 SYF-B,D,20241115,26.65,26.65,26.12,26.37,92700 SYK,D,20241115,381.99,392.01,380.21,390.08,2874000 SYY,D,20241115,74.97,75.6,74.7,74.95,2636500 T,D,20241115,22.24,22.75,22.195,22.68,40207200 T-A,D,20241115,21.35,21.75,21.35,21.55,146300 T-C,D,20241115,20.22,20.7,20.2,20.33,195000 TAC,D,20241115,10.45,10.51,10.08,10.26,1039700 TAK,D,20241115,13.61,13.675,13.5,13.62,2197100 TAL,D,20241115,9.6,9.995,9.5301,9.84,5593600 TALO,D,20241115,11.81,11.84,11.27,11.28,1465900 TAP,D,20241115,62.87,62.99,61.875,62.42,2245500 TBB,D,20241115,23.77,24.18,23.71,24.07,77300 TBBB,D,20241115,31.91,32.47,31.57,32.18,216000 TBC,D,20241115,24.82,25.12,24.76,25.1,393800 TBI,D,20241115,7.07,7.08,6.81,6.89,295700 TBN,D,20241115,18.75,19.19,18.75,19.19,3200 TCI,D,20241115,27.4,27.45,27.4,27.45,1300 TCS,D,20241115,5.29,5.35,4.36,4.39,144100 TD,D,20241115,56.58,56.61,55.89,55.93,1743100 TDC,D,20241115,29.48,29.5,28.77,28.97,746800 TDF,D,20241115,8.6,8.6,8.54,8.58,46200 TDG,D,20241115,1265.43,1279.47,1240.2,1254.16,481000 TDOC,D,20241115,9.66,9.69,8.74,9.21,11492100 TDS,D,20241115,30.82,31.34,30.65,31.17,988300 TDS-U,D,20241115,21.5,21.7,21.5,21.58,25500 TDS-V,D,20241115,19.37,19.37,19.04,19.27,24600 TDW,D,20241115,53.54,53.54,50.69,50.73,1034200 TDY,D,20241115,472.6,475.95,468.632,470.15,292800 TEAF,D,20241115,12.51,12.56,12.46,12.56,46300 TECK,D,20241115,45.52,46.13,44.76,44.99,2556100 TEF,D,20241115,4.38,4.41,4.37,4.41,910900 TEI,D,20241115,5.35,5.39,5.32,5.34,132300 TEL,D,20241115,152.08,152.115,148.08,148.35,1722500 TEN,D,20241115,21.05,21.05,20.23,20.23,357800 TEN-E,D,20241115,26.37,26.5399,26.37,26.5282,9100 TEN-F,D,20241115,26.4,26.5693,26.4,26.51,10200 TEO,D,20241115,12.98,13.53,12.69,13.18,389100 TEVA,D,20241115,16.22,16.63,16.16,16.43,8734100 TEX,D,20241115,53.24,53.3,51.75,51.98,475300 TFC,D,20241115,46.24,46.945,46.17,46.55,5665100 TFC-I,D,20241115,23.4,23.4099,23.35,23.35,4900 TFC-O,D,20241115,22.87,22.9,22.71,22.89,55500 TFC-R,D,20241115,20.75,20.75,20.57,20.73,50300 TFII,D,20241115,145.01,146.06,143.03,143.66,217700 TFPM,D,20241115,16.39,16.5,16.01,16.18,2736600 TFX,D,20241115,190.78,193,189.9471,192.15,515600 TG,D,20241115,7,7.12,6.96,7.08,193800 TGI,D,20241115,18,18.1,17.66,17.98,515900 TGLS,D,20241115,73.91,74.34,72.38,73.17,258500 TGNA,D,20241115,18.38,18.39,17.585,17.64,1814000 TGS,D,20241115,27.86,29.57,26.452,27.42,710300 TGT,D,20241115,153.83,154.21,151.92,152.13,3888600 THC,D,20241115,161.81,162.31,153.02,155.34,1573700 THG,D,20241115,162.73,163.93,161.87,163.48,163500 THIR,D,20241115,25.7,25.7487,25.69,25.7487,700 THLV,D,20241115,28.76,28.77,28.7,28.73,6500 THO,D,20241115,109.83,110.925,107.77,109.37,585100 THQ,D,20241115,19.81,19.81,19.15,19.15,529100 THR,D,20241115,29.79,29.79,28.84,29.71,161800 THS,D,20241115,32.88,33.07,31.66,32.41,1229800 THW,D,20241115,11.73,11.7384,11.5,11.54,262700 TIMB,D,20241115,14.26,14.375,14.155,14.17,232900 TISI,D,20241115,15.57,15.57,13.91,14.28,20700 TIXT,D,20241115,3.86,3.86,3.62,3.62,331000 TJX,D,20241115,119.73,120.61,119.34,119.97,5103400 TK,D,20241115,7.96,7.9699,7.721,7.8,989900 TKC,D,20241115,6.77,6.825,6.72,6.74,471300 TKO,D,20241115,116.94,119.97,116.59,119.24,706100 TKR,D,20241115,75.59,75.73,74.22,75.59,530800 TLK,D,20241115,15.96,15.96,15.785,15.83,370700 TLYS,D,20241115,4.06,4.2,3.9,4.18,57500 TM,D,20241115,173.23,173.55,171.78,172.84,282300 TME,D,20241115,10.88,11.245,10.88,11.07,9144200 TMHC,D,20241115,70.05,70.8,69.48,70.02,519800 TMO,D,20241115,529.4,529.4,511.7,513.08,3953100 TNC,D,20241115,87.98,87.98,86.2,86.23,133600 TNET,D,20241115,97.1,97.39,91.385,91.71,312600 TNK,D,20241115,45,45.1919,43.1695,43.21,286300 TNL,D,20241115,54,54.19,53.41,53.78,460400 TOL,D,20241115,153.5,154,151.7175,152.67,782800 TOST,D,20241115,40.11,41.05,39.85,40.6,7871300 TPB,D,20241115,59.1,61.47,58.5,60.58,491300 TPC,D,20241115,27.68,28.14,26.94,27.73,318400 TPH,D,20241115,42.27,42.27,41.412,41.79,487400 TPL,D,20241115,1347.59,1363.29,1339.77,1359.94,63200 TPR,D,20241115,58,58.28,56.42,57.23,4444800 TPTA,D,20241115,17.63,17.63,17.6124,17.6124,300 TPVG,D,20241115,7.95,7.98,7.88,7.9,263900 TPX,D,20241115,54.99,55.21,54.05,54.14,1170400 TPZ,D,20241115,19.72,20.1,19.53,20.039,22100 TR,D,20241115,32.75,32.75,31.86,31.86,120600 TRAK,D,20241115,21.91,22.07,19.56,21.61,86900 TRC,D,20241115,16.17,16.17,15.92,16.04,68800 TREX,D,20241115,70.86,70.86,68.2,68.23,1151000 TRGP,D,20241115,190.4,196.21,190.01,196.04,1376400 TRI,D,20241115,163.45,164.01,161.36,161.71,243200 TRN,D,20241115,37.8,37.87,36.85,37.22,375900 TRNO,D,20241115,61.22,61.22,60.23,60.66,612100 TROX,D,20241115,11.08,11.11,10.925,11.03,850200 TRP,D,20241115,48.63,49.02,48.4,48.99,1380900 TRT-A,D,20241115,25.75,25.77,25.71,25.71,7000 TRT-B,D,20241115,25.32,25.3201,25.32,25.32,1000 TRT-C,D,20241115,24.78,24.96,24.75,24.92,7900 TRT-D,D,20241115,24.12,24.319,24,24.24,4800 TRT-E,D,20241115,21.4,21.58,21.26,21.29,2600 TRT-P,D,20241115,19.36,19.49,19.3,19.49,4300 TRTX,D,20241115,8.92,8.95,8.68,8.74,804800 TRU,D,20241115,98.13,99.64,95.53,95.66,3056000 TRV,D,20241115,257,261.13,257,260.82,1305400 TS,D,20241115,37.13,37.37,36.95,37,1018200 TSE,D,20241115,3.66,3.685,3.37,3.46,370900 TSI,D,20241115,4.95,4.96,4.93,4.96,43300 TSLX,D,20241115,20.33,20.37,20.2,20.36,255600 TSM,D,20241115,188.18,188.8,184.81,186.01,9834700 TSN,D,20241115,64.34,64.99,63.64,64.32,3430300 TSQ,D,20241115,10.21,10.2499,9.72,10.01,72300 TT,D,20241115,402.54,407.73,401.37,407.49,958400 TTC,D,20241115,82.03,82.03,80.73,80.96,526500 TTE,D,20241115,60.72,61.25,60.63,60.85,2138400 TTI,D,20241115,3.89,3.926,3.72,3.74,833100 TTP,D,20241115,48.2,49.86,47.21,49.4826,22400 TU,D,20241115,15.18,15.255,15.07,15.17,2235200 TUYA,D,20241115,1.55,1.64,1.545,1.61,541900 TV,D,20241115,2.18,2.2192,2.11,2.12,1925300 TVC,D,20241115,22.81,22.92,22.7801,22.86,11100 TVE,D,20241115,22.35,22.44,22.23,22.38,8400 TWI,D,20241115,7,7.05,6.775,6.95,543900 TWLO,D,20241115,97.65,98,96.07,96.59,3159200 TWN,D,20241115,43.23,43.45,42.5,43.01,14500 TWO,D,20241115,11.64,11.67,11.46,11.61,1246200 TWO-A,D,20241115,24.53,24.6,24.46,24.6,2800 TWO-B,D,20241115,24.26,24.44,24.22,24.42,5100 TWO-C,D,20241115,24.7,24.74,24.55,24.6,24600 TX,D,20241115,33.66,34.46,33.51,34.19,203700 TXNM,D,20241115,45.92,46.39,45.52,46.3,1063600 TXO,D,20241115,18.49,18.49,17.91,18.31,61700 TXT,D,20241115,85.92,86.99,84.87,84.91,1122900 TY,D,20241115,33.5,33.5,33.25,33.29,26000 TYG,D,20241115,42.5,43.266,42.2592,42.83,27500 TYL,D,20241115,611.67,611.67,595.5,597.1,252700 U,D,20241115,18.5,18.65,17.29,17.34,17409900 UA,D,20241115,8.93,9.075,8.635,8.97,4430300 UAA,D,20241115,9.91,10.05,9.59,9.94,10204100 UAN,D,20241115,72.73,73.35,72,72.37,30200 UBER,D,20241115,72.1,73.63,71.76,73.25,23980900 UBS,D,20241115,31.51,31.65,31.465,31.63,1215100 UCB,D,20241115,32.6,32.8,32.125,32.79,623800 UCB-I,D,20241115,24.7401,24.87,24.7401,24.87,1600 UDR,D,20241115,44.51,44.66,43.98,44.31,3211500 UE,D,20241115,23.14,23.395,22.93,22.95,1025200 UFI,D,20241115,5.63,5.65,5.54,5.6,48300 UGI,D,20241115,23.53,24.39,23.52,24.12,2948800 UGP,D,20241115,3.4,3.47,3.39,3.4,1159500 UHA.B,D,20241115,61.51,62.225,61.1,61.19,273100 UHAL,D,20241115,70.18,70.18,68.71,68.86,86600 UHS,D,20241115,200.82,201.75,198.39,201.69,763800 UHT,D,20241115,40.98,41.25,40.26,40.65,61900 UI,D,20241115,340.11,344.1623,334.175,335.14,83600 UIS,D,20241115,7.94,7.98,7.445,7.49,575600 UL,D,20241115,57.09,57.57,56.87,57.4,2057700 ULS,D,20241115,49.91,50.1,49.07,49.97,586600 UMC,D,20241115,6.88,6.91,6.78,6.78,14465000 UMH,D,20241115,19.49,19.49,19.1,19.16,292000 UMH-D,D,20241115,23.56,23.56,23.2001,23.32,22400 UNF,D,20241115,198.76,199.07,196.01,196.02,54200 UNFI,D,20241115,21.6,21.85,21.1351,21.66,456200 UNH,D,20241115,591.92,598.93,589.95,592.23,3423900 UNM,D,20241115,72.7,73.24,72.46,73.19,1523700 UNMA,D,20241115,25.11,25.11,24.92,25.07,11900 UNP,D,20241115,234.88,237.825,234,235.57,2068400 UP,D,20241115,2.04,2.04,1.92,2,1641600 UPS,D,20241115,132.27,134.11,132.09,134.07,3337600 URI,D,20241115,849.46,854.5,835.11,836,603100 USA,D,20241115,7.18,7.18,7.03,7.12,1089600 USAC,D,20241115,22.93,23.2,22.83,22.85,212000 USB,D,20241115,50.27,50.65,49.74,49.9,13570800 USB-A,D,20241115,860.74,860.74,860.74,860.74,1300 USB-H,D,20241115,22.15,22.19,22.05,22.19,53300 USB-P,D,20241115,24.66,24.81,24.535,24.63,30200 USB-Q,D,20241115,17.13,17.238,17.11,17.22,32100 USB-R,D,20241115,18.25,18.38,18.2,18.38,62900 USB-S,D,20241115,21.12,21.2,21.0168,21.1,44100 USFD,D,20241115,65.88,66.31,64.56,64.67,1723900 USM,D,20241115,62.28,62.47,61.19,61.54,103500 USNA,D,20241115,39.76,40.665,39.66,40.34,80300 USPH,D,20241115,90.74,91.13,89.33,90,121900 UTF,D,20241115,24.84,25,24.82,24.9,140800 UTI,D,20241115,19.66,19.87,19.42,19.61,232500 UTL,D,20241115,59.53,59.66,58.56,59.15,54500 UTZ,D,20241115,16.8,16.95,16.245,16.3,637100 UVE,D,20241115,22.61,22.69,22.22,22.47,104600 UVV,D,20241115,53.7,54.64,53.65,54.45,128700 UWM.W,D,20241115,0.1573,0.1573,0.1255,0.14,51900 UWMC,D,20241115,5.78,5.93,5.745,5.83,3067400 UZD,D,20241115,23.9,24.11,23.82,24.1,156500 UZE,D,20241115,22.88,23.17,22.695,23.17,41900 UZF,D,20241115,23.09,23.3,22.8,23.3,43600 V,D,20241115,307.56,310.72,306.66,309.64,5106200 VAC,D,20241115,92.58,93.21,90.86,91.27,257100 VAL,D,20241115,50.9,51.61,48.46,48.51,1301800 VAL.W,D,20241115,8.69,8.6936,8.15,8.15,15800 VALE,D,20241115,9.91,9.91,9.78,9.81,15469500 VATE,D,20241115,4.17,4.22,3.99,4,16000 VBF,D,20241115,15.8,15.9521,15.62,15.68,22300 VCV,D,20241115,10.34,10.34,10.26,10.26,218700 VEEV,D,20241115,227.41,227.41,213.14,213.36,1860000 VEL,D,20241115,20.06,20.06,19.95,19.95,34300 VET,D,20241115,9.97,10.19,9.89,9.9,1698400 VFC,D,20241115,20.24,20.385,19.825,20.16,7264300 VGI,D,20241115,7.91,7.97,7.84,7.88,27000 VGM,D,20241115,10.22,10.22,10.16,10.17,152300 VHC,D,20241115,5.87,5.99,5.75,5.85,11200 VHI,D,20241115,23.29,24.2182,22.08,24.13,105700 VICI,D,20241115,31.29,31.72,31.27,31.67,11472700 VIK,D,20241115,45.54,45.85,44.8,45.34,1912000 VIPS,D,20241115,14.05,14.16,13.89,13.93,1951700 VIST,D,20241115,49.25,49.4,47.28,47.61,603800 VIV,D,20241115,8.98,9.075,8.96,9.04,445300 VKQ,D,20241115,10.03,10.04,9.95,9.95,113600 VLN,D,20241115,1.96,1.98,1.91,1.91,211100 VLN.W,D,20241115,0.0351,0.0389,0.0351,0.0388,20900 VLO,D,20241115,139.45,142.476,138.805,140.16,2258600 VLRS,D,20241115,8.12,8.27,7.97,8.06,1215100 VLT,D,20241115,11.08,11.18,10.98,11.02,24100 VLTO,D,20241115,102.45,102.97,102.1,102.68,1135500 VMC,D,20241115,281.68,283.22,277.6,279.28,669600 VMI,D,20241115,339,339.775,337.035,338.02,110700 VMO,D,20241115,9.93,9.96,9.87,9.87,184100 VNCE,D,20241115,1.76,1.76,1.7,1.7,2200 VNO,D,20241115,41.46,41.595,39.88,40.61,2238000 VNO-L,D,20241115,18.02,18.2,17.99,18.05,13800 VNO-M,D,20241115,17.9,17.93,17.63,17.77,15400 VNO-N,D,20241115,17.9,17.91,17.61,17.67,17700 VNO-O,D,20241115,16.3,16.3,15.67,15.87,30100 VNT,D,20241115,39,39.1,38.04,38.08,707200 VOC,D,20241115,5.23,5.23,5,5.07,42500 VOTE,D,20241115,69.13,69.1388,68.49,68.73,76000 VOY-B,D,20241115,25.63,25.67,25.34,25.52,21800 VOYA,D,20241115,81.75,82.38,80.73,81.43,719900 VPG,D,20241115,21.81,21.81,21.35,21.43,72800 VPV,D,20241115,11.04,11.04,11,11,101600 VRE,D,20241115,18.38,18.42,18.11,18.21,304400 VRN,D,20241115,5.26,5.355,5.18,5.19,5122000 VRT,D,20241115,119.02,123.25,118.64,120.87,6154900 VRTS,D,20241115,243.74,244.6,237.99,238,25200 VSCO,D,20241115,35.89,36.835,35.35,36.68,1476700 VSH,D,20241115,16.04,16.08,15.305,15.36,2045900 VST,D,20241115,137.6,142.6,137.0343,142.15,3562100 VSTO,D,20241115,44.29,44.29,44.105,44.11,759700 VSTS,D,20241115,14.14,14.32,13.72,13.86,1363500 VTEX,D,20241115,6.53,6.62,6.285,6.29,319800 VTLE,D,20241115,31.24,31.68,30.5,30.91,767200 VTMX,D,20241115,25.02,25.4,25.02,25.39,98700 VTN,D,20241115,11.3,11.315,11.215,11.23,71300 VTOL,D,20241115,37.25,37.25,35.9301,36.61,151400 VTR,D,20241115,63,63.83,62.885,63.6,3193700 VTS,D,20241115,27.4,27.5799,26.95,27.03,134600 VVI,D,20241115,45.25,45.66,44.21,44.62,135600 VVR,D,20241115,3.89,3.9,3.855,3.89,1028100 VVV,D,20241115,42.76,42.86,42.13,42.32,878600 VVX,D,20241115,59.43,59.43,56.34,56.96,600100 VYX,D,20241115,14.39,14.39,13.79,13.96,1295400 VZ,D,20241115,40.8,41.77,40.8,41.65,21482400 VZIO,D,20241115,11.12,11.31,11.11,11.27,4122700 W,D,20241115,38.94,38.94,37.35,38.22,3261300 WAB,D,20241115,195.39,196.975,194.63,195.17,945400 WAL,D,20241115,91.5,91.8,88.889,90.38,1000700 WAL-A,D,20241115,21.74,21.74,21.42,21.5,36700 WAT,D,20241115,377.06,377.225,357.13,358.46,689600 WBS,D,20241115,59.87,60.21,58.78,60.07,1687600 WBS-F,D,20241115,21.6,21.7989,21.2484,21.3501,4500 WBS-G,D,20241115,24.46,24.6,24.46,24.5362,4300 WBX,D,20241115,0.78,0.795,0.7495,0.7496,351700 WBX.W,D,20241115,0.0514,0.0656,0.0514,0.062,2700 WCC,D,20241115,206.86,209.55,202.29,204.25,680100 WCC-A,D,20241115,26.14,26.1858,26.12,26.16,43500 WCN,D,20241115,182.95,184.2099,182.48,183.5,1312100 WD,D,20241115,108.44,108.54,105.52,106.62,113300 WDH,D,20241115,1.12,1.15,1.1,1.14,72900 WDI,D,20241115,14.84,14.84,14.51,14.6,503500 WDS,D,20241115,15.57,15.6,15.36,15.37,935600 WEA,D,20241115,11.01,11.1282,10.9501,10.98,26500 WEAV,D,20241115,13.42,13.42,13.0516,13.27,562400 WEC,D,20241115,96.15,98.28,96.15,97.98,2087300 WEL,D,20241115,11.88,11.88,11.88,11.88,1100 WEL.W,D,20241115,0.0193,0.0199,0.0193,0.0193,1800 WELL,D,20241115,133.91,136.25,133.805,136.02,1994300 WES,D,20241115,37.75,39.13,37.59,38.2,2520700 WEX,D,20241115,180.99,181.94,176.4325,179.08,439700 WF,D,20241115,33.99,34.049,33.84,33.93,39600 WFC,D,20241115,73,74.41,72.89,74.34,18836900 WFC-A,D,20241115,20.61,20.74,20.51,20.74,68500 WFC-C,D,20241115,19.59,19.63,19.48,19.63,50000 WFC-D,D,20241115,19.44,19.5,19.33,19.41,64500 WFC-L,D,20241115,1224.55,1228,1221.6,1228,4500 WFC-Y,D,20241115,24.77,24.8288,24.71,24.79,63200 WFC-Z,D,20241115,20.59,20.67,20.52,20.67,87900 WFG,D,20241115,92.4,93.69,91.11,91.88,114600 WGO,D,20241115,61.24,61.56,60.39,60.94,515700 WH,D,20241115,97.11,97.29,95.97,96.79,682300 WHD,D,20241115,65.93,66.0799,64.2,64.36,335200 WHG,D,20241115,15.51,15.945,15.51,15.84,10100 WHR,D,20241115,112.9,113.58,111.11,112.3,743400 WIA,D,20241115,8.24,8.24,8.03,8.15,55700 WINN,D,20241115,26.62,26.62,26.19,26.32,61300 WIT,D,20241115,6.78,6.78,6.69,6.72,2825700 WIW,D,20241115,8.6,8.61,8.52,8.55,501200 WK,D,20241115,93.62,93.62,90.53,91.28,363600 WKC,D,20241115,27.99,28.23,27.605,27.85,372600 WLK,D,20241115,127.1,128.02,126.34,126.66,395100 WLKP,D,20241115,22.67,22.67,22.42,22.55,19600 WLTG,D,20241115,29.8,29.81,29.53,29.588,2600 WLY,D,20241115,52.99,53.16,51.33,51.43,184300 WM,D,20241115,219.51,221.525,217.25,217.9,1796700 WMB,D,20241115,55.53,56.69,55.2,56.55,7461800 WMK,D,20241115,74.55,74.6097,71.69,71.71,63500 WMS,D,20241115,129.67,132.12,128.16,131.42,792000 WMT,D,20241115,84.53,84.78,83.942,84.25,17370600 WNC,D,20241115,19.44,19.59,19.09,19.16,330600 WNS,D,20241115,51.1,51.77,50.17,50.52,443200 WOLF,D,20241115,7.46,7.5393,6.69,6.7,14800800 WOR,D,20241115,40.91,40.91,39.99,40.07,157000 WOW,D,20241115,5.39,5.43,5.185,5.21,363300 WPC,D,20241115,54.65,56.03,54.54,55.77,1704400 WPM,D,20241115,59.34,59.84,58.395,58.67,1372400 WPP,D,20241115,53.02,53.06,50.82,51.45,344000 WRB,D,20241115,59.61,60.84,59.61,60.74,2073900 WRB-E,D,20241115,24.84,24.94,24.81,24.83,5000 WRB-F,D,20241115,22.55,22.55,22.3,22.35,7500 WRB-G,D,20241115,18.77,18.85,18.7672,18.83,3400 WRB-H,D,20241115,18.65,18.65,18.34,18.58,10800 WRBY,D,20241115,21.27,21.6,21.05,21.45,1571000 WS,D,20241115,43.89,43.99,42.96,43.22,117300 WSM,D,20241115,130.77,131.59,129.36,130.65,1885300 WSO,D,20241115,521.73,527.355,517.375,520.74,142500 WSO.B,D,20241115,519.59,519.7,519.59,519.7,1200 WSR,D,20241115,14.33,14.34,14.14,14.34,193900 WST,D,20241115,337.89,337.89,313.145,314.49,1087500 WT,D,20241115,11.54,11.59,11.36,11.53,1462800 WTI,D,20241115,2.06,2.06,2,2,1634400 WTM,D,20241115,1932.81,1932.815,1910.75,1918.9,10300 WTRG,D,20241115,38.35,38.77,38.135,38.6,965700 WTS,D,20241115,212.71,213,210.075,211.02,148600 WTTR,D,20241115,13.73,13.775,13.2864,13.43,570200 WU,D,20241115,10.62,10.915,10.6,10.84,7426400 WWW,D,20241115,22.15,22.15,21.235,21.79,765800 WY,D,20241115,30.87,31.08,30.725,30.93,2916600 X,D,20241115,36.5,37.95,35.07,35.83,9943400 XFL-A,D,20241115,25.0684,25.0684,25.03,25.03,200 XFLT,D,20241115,6.94,6.94,6.89,6.9,479700 XHR,D,20241115,15.12,15.19,14.76,14.77,996400 XIN,D,20241115,3.78,3.79,3.69,3.69,3800 XOM,D,20241115,120.4,121.24,119.13,119.31,19051700 XPER,D,20241115,8.41,8.44,7.92,8.1,746800 XPEV,D,20241115,12.7,12.81,12.34,12.74,12033800 XPO,D,20241115,147.77,148.51,144.76,145.79,1034800 XPOF,D,20241115,15.07,15.39,14.77,14.96,248200 XPRO,D,20241115,13.4,13.45,12.66,12.7,798800 XYF,D,20241115,6.07,6.16,6.07,6.12,5000 XYL,D,20241115,121.73,122.68,121.01,121.78,1831200 YALA,D,20241115,4.34,4.44,4.25,4.4,354200 YELP,D,20241115,36.7,36.7,35.83,35.95,577200 YETI,D,20241115,38.74,38.8,38.01,38.16,1393700 YEXT,D,20241115,7.93,7.93,7.71,7.78,478000 YMM,D,20241115,8.33,8.4,8.22,8.32,4232200 YOU,D,20241115,26.87,26.88,25.72,26.23,2755200 YPF,D,20241115,32.42,33.16,32.02,32.39,2977000 YRD,D,20241115,5.92,5.9592,5.83,5.84,59400 YSG,D,20241115,3.98,4.07,3.98,4.01,119000 YUM,D,20241115,135.94,137.68,133.43,133.59,1679000 YUMC,D,20241115,47.54,48.23,47.09,47.21,2767800 ZBH,D,20241115,108.45,112.735,108.25,112.54,2599900 ZEPP,D,20241115,3.32,3.38,2.95,3.09,23000 ZETA,D,20241115,20.02,20.02,16.66,17.58,25433600 ZGN,D,20241115,7.45,7.53,7.2,7.41,642000 ZH,D,20241115,3.53,3.53,3.43,3.47,78800 ZIM,D,20241115,25.45,26.235,25.11,26.1,3529500 ZIP,D,20241115,9.61,9.61,9.05,9.11,460300 ZK,D,20241115,22.91,22.91,20.25,20.34,2645000 ZKH,D,20241115,3.75,3.93,3.75,3.85,13100 ZTO,D,20241115,21,21.245,20.86,21.07,2317500 ZTR,D,20241115,5.84,5.89,5.83,5.89,193200 ZTS,D,20241115,173,177.065,170.75,175.14,3426400 ZUO,D,20241115,9.91,9.91,9.89,9.9,2430700 ZVIA,D,20241115,1.92,2.04,1.86,1.94,296600 ZWS,D,20241115,38.83,38.97,38.5,38.91,1024700