,,,,,,, A,D,20241118,126.92,128.09,126.01,126.92,1444900 AA,D,20241118,43.96,44.2,42.83,43.98,4403300 AAC.S,D,20241118,10.96,10.97,10.96,10.97,200 AAC.T,D,20241118,0.23,0.25,0.2299,0.25,93300 AACT,D,20241118,10.89,10.89,10.88,10.89,6600 AAM,D,20241118,10.05,10.06,10.04,10.05,288900 AAM.W,D,20241118,0.056,0.056,0.055,0.055,3600 AAP,D,20241118,37.56,40.19,37.55,40.09,3316600 AAT,D,20241118,27,27.345,26.96,27.07,191400 AB,D,20241118,36.73,37.1,36.616,36.64,316700 ABBV,D,20241118,165.62,166.74,164.8,166.28,8341400 ABCB,D,20241118,69.63,69.91,68.75,68.78,229800 ABEV,D,20241118,2.21,2.23,2.16,2.18,24277600 ABG,D,20241118,257.99,260,255.82,255.9,87800 ABM,D,20241118,55.17,55.51,54.8,54.87,244900 ABR,D,20241118,14.53,14.82,14.45,14.78,4906000 ABR-D,D,20241118,18.72,18.95,18.58,18.58,18500 ABR-E,D,20241118,19.15,19.265,18.6,19.05,3500 ABR-F,D,20241118,20.25,20.5959,20.25,20.3128,37000 ABT,D,20241118,115.57,117.94,115.51,117.36,6086500 AC,D,20241118,37.01,37.05,36.51,36.51,1700 ACA,D,20241118,101.85,103.875,101.05,103.65,263800 ACCO,D,20241118,5.87,5.91,5.745,5.77,444800 ACEL,D,20241118,11.63,11.63,11.385,11.46,168400 ACH.W,D,20241118,0.68,0.7,0.5288,0.69,157800 ACHR,D,20241118,4.13,4.48,4.05,4.41,19487700 ACI,D,20241118,18.99,19.15,18.93,19.01,3729800 ACM,D,20241118,107,109.67,107,109.13,1688400 ACN,D,20241118,353.57,355.4999,351.82,352.79,1760000 ACP,D,20241118,6.5,6.54,6.49,6.53,914200 ACP-A,D,20241118,23.09,23.39,23,23.39,2400 ACR,D,20241118,16.74,16.8051,16.33,16.33,26300 ACR-C,D,20241118,25.03,25.07,25.0123,25.07,4600 ACR-D,D,20241118,23.2,23.29,23.19,23.29,1100 ACRE,D,20241118,6.91,7.04,6.86,6.98,423900 ACV,D,20241118,21.52,21.7295,21.43,21.56,33600 ADC,D,20241118,75.73,77.08,75.42,76.75,626700 ADC-A,D,20241118,19.23,19.2505,19.1,19.1,15300 ADCT,D,20241118,2.37,2.4,2.13,2.14,502800 ADM,D,20241118,53.49,53.7622,52.67,52.71,2613400 ADNT,D,20241118,19.95,20.22,19.64,19.75,986400 ADT,D,20241118,7.49,7.6,7.46,7.56,4742700 ADX,D,20241118,22.35,22.54,22.23,22.44,615900 AEE,D,20241118,90.98,92.57,90.87,92.35,1564000 AEFC,D,20241118,21.7,21.75,21.57,21.61,38700 AEG,D,20241118,6.43,6.51,6.43,6.46,3033600 AEM,D,20241118,78.52,80.529,78.45,79.99,3487400 AEO,D,20241118,18.49,18.69,17.77,17.85,3926800 AER,D,20241118,95,95.78,94.645,94.94,1109100 AES,D,20241118,13.86,13.93,13.73,13.74,8500000 AESI,D,20241118,20.3,21.07,20.13,20.93,645500 AEV.W,D,20241118,0.065,0.065,0.0475,0.0621,1000 AEVA,D,20241118,3.75,3.81,3.66,3.68,289800 AFB,D,20241118,11.34,11.37,11.29,11.32,42400 AFG,D,20241118,138.31,140.155,136.9801,139.64,467600 AFGB,D,20241118,24.57,24.7453,24.57,24.68,6400 AFGC,D,20241118,22.25,22.365,22.24,22.24,4300 AFGD,D,20241118,24.57,24.57,24.57,24.57,2000 AFGE,D,20241118,19.65,19.755,19.51,19.57,9500 AFL,D,20241118,111.32,112.25,111.07,112.04,1850400 AG,D,20241118,6.65,6.79,6.555,6.61,9044500 AGCO,D,20241118,92.97,94.785,92.565,94.35,923500 AGD,D,20241118,10.07,10.23,10.07,10.085,102900 AGI,D,20241118,18.03,18.37,17.95,18.32,1722600 AGL,D,20241118,1.58,1.605,1.5,1.57,3160600 AGM,D,20241118,207.06,207.09,204.97,206.72,62100 AGM-D,D,20241118,23.1999,23.2441,23.0724,23.1899,6600 AGM-E,D,20241118,23.43,23.49,23.3844,23.45,5000 AGM-F,D,20241118,21.47,21.8299,21.4401,21.4401,6800 AGM-G,D,20241118,20,20.2,20,20.05,4500 AGO,D,20241118,92.44,93.05,91.52,91.96,293400 AGR,D,20241118,35.91,36.03,35.88,35.97,610600 AGRO,D,20241118,11.4,11.57,11.29,11.34,799700 AGS,D,20241118,11.66,11.66,11.63,11.65,210900 AGX,D,20241118,137.44,144.54,136.01,139.64,279600 AHH,D,20241118,10.98,11.115,10.94,11.07,580500 AHH-A,D,20241118,23,23,22.525,22.525,5100 AHL-C,D,20241118,26.25,26.4668,26.25,26.27,6200 AHL-D,D,20241118,21.4,21.49,21.27,21.27,15000 AHL-E,D,20241118,21,21.22,20.925,20.925,9600 AHR,D,20241118,27.31,27.73,27.03,27.45,1323500 AHT,D,20241118,9.47,9.47,8.62,8.72,69900 AHT-D,D,20241118,16.2,16.2,14.78,15.94,8100 AHT-F,D,20241118,14.97,14.97,14.97,14.97,100 AHT-H,D,20241118,15.25,15.25,15,15,400 AI,D,20241118,26.2,26.73,25.8,26.54,2675400 AIFD,D,20241118,28.2,28.35,28.09,28.22,8500 AIG,D,20241118,75.58,76.54,75.42,76.31,3277300 AIN,D,20241118,80.06,82.13,79.9144,81.86,261700 AIO,D,20241118,22.48,22.65,22.3001,22.58,57500 AIR,D,20241118,66.17,66.73,65.78,66.5,133600 AIT,D,20241118,266.64,270.13,264.8801,267.26,194500 AIV,D,20241118,8.6,8.895,8.6,8.82,1112500 AIZ,D,20241118,218.19,221.94,217.79,221.6,502300 AIZN,D,20241118,22.15,22.46,22.0274,22.04,5800 AJG,D,20241118,291.73,295.6099,290.29,293.59,728400 AJX,D,20241118,3.05,3.07,2.995,3.01,89300 AKA,D,20241118,18.49,21.29,18.49,19.44,32800 AKO.A,D,20241118,13.1435,13.1582,13.05,13.15,900 AKO.B,D,20241118,17.2,17.54,17.18,17.4,6500 AKR,D,20241118,24.61,25.04,24.48,24.92,1628200 AL,D,20241118,48.37,48.675,47.9,48.24,468300 ALB,D,20241118,103.13,104.92,102.23,104.03,1698800 ALB-A,D,20241118,48.1,48.1,46.88,47.5,27000 ALC,D,20241118,84.3,86.86,84.28,85.81,1968000 ALE,D,20241118,64.3,64.55,64.18,64.45,196700 ALEX,D,20241118,19.26,19.39,19.14,19.22,216500 ALG,D,20241118,194.28,197.58,193.49,193.49,63300 ALIT,D,20241118,7.67,7.8,7.64,7.67,6713600 ALK,D,20241118,53.19,53.94,52.51,52.83,2646300 ALL,D,20241118,196.62,200.07,196.38,199.97,1108700 ALL-B,D,20241118,26.17,26.28,26.17,26.27,25700 ALL-H,D,20241118,22.44,22.6,22.4,22.44,95100 ALL-I,D,20241118,21.16,21.32,21.02,21.05,42500 ALL-J,D,20241118,27.18,27.31,27.07,27.08,39000 ALLE,D,20241118,139.24,139.655,138.345,138.64,619700 ALLY,D,20241118,36.27,36.395,35.61,35.71,2958600 ALSN,D,20241118,116.35,117.95,116.05,117.41,671900 ALT-A,D,20241118,25.74,25.74,25.49,25.53,2500 ALTG,D,20241118,7.03,7.29,6.89,6.89,401900 ALTM,D,20241118,5.22,5.22,5.19,5.2,10442000 ALUR,D,20241118,0.378,0.4,0.3501,0.3818,361200 ALV,D,20241118,98.22,98.99,97.59,98.1,388200 ALX,D,20241118,216,223,216,217.52,6700 AM,D,20241118,15.33,15.54,15.265,15.48,2263500 AMB.T,D,20241118,0.055,0.0555,0.05,0.05,100600 AMBC,D,20241118,12.21,12.71,12.21,12.44,734600 AMBP,D,20241118,3.62,3.6499,3.57,3.61,1176700 AMC,D,20241118,4.45,4.47,4.34,4.36,8117000 AMCR,D,20241118,10.24,10.2799,10.14,10.15,7196600 AME,D,20241118,193.29,193.32,192.12,193.24,818700 AMG,D,20241118,185.31,187.57,184.385,185.14,151500 AMH,D,20241118,37.5,37.93,37.34,37.44,2388900 AMH-G,D,20241118,24.1,24.1,23.92,23.92,11400 AMH-H,D,20241118,24.65,24.65,24.33,24.33,7600 AMN,D,20241118,23.91,26.68,23.75,26.5,2246200 AMP,D,20241118,561.72,568.14,560.865,565.04,533800 AMP.V,D,20241118,0.237,0.2983,0.2,0.22,55000 AMPS,D,20241118,3.85,3.91,3.76,3.83,688900 AMPX,D,20241118,2.14,2.15,1.82,1.93,3087500 AMPY,D,20241118,6.71,6.79,6.6,6.6,218500 AMR,D,20241118,239.21,246,238.11,242.46,174400 AMRC,D,20241118,27.39,28.315,26.65,26.67,386500 AMT,D,20241118,194.65,199.11,194.125,198.84,2375000 AMTB,D,20241118,24.18,24.18,23.49,23.52,134500 AMTD,D,20241118,1.13,1.14,1.1,1.12,15200 AMTM,D,20241118,24.79,25.06,22.24,22.77,3096600 AMWL,D,20241118,8.38,8.38,7.91,7.91,61500 AMX,D,20241118,15.14,15.37,14.87,14.93,2074400 AN,D,20241118,164.84,167.58,164.26,164.27,285700 ANET,D,20241118,379.9,379.9,369.26,370.47,2614800 ANF,D,20241118,146.4,146.71,142.53,143.42,938600 ANG-A,D,20241118,25.05,25.05,24.95,25,13500 ANG-B,D,20241118,24.95,25.15,24.95,25.01,5700 ANRO,D,20241118,4.55,4.75,4.41,4.6,327500 ANVS,D,20241118,6.93,6.97,6.71,6.82,98700 AOD,D,20241118,8.73,8.79,8.7,8.75,346700 AOMN,D,20241118,25.12,25.1792,25,25.07,18700 AOMR,D,20241118,9.86,9.8899,9.72,9.79,192000 AON,D,20241118,377,381,376.27,380.51,972100 AORT,D,20241118,26.82,27.29,26.65,26.67,201300 AOS,D,20241118,72,72.63,71.635,72.15,801700 AP,D,20241118,1.64,1.7582,1.6141,1.71,28900 APAM,D,20241118,46.83,47.16,46.49,46.87,407400 APD,D,20241118,320.58,328.09,319.59,327.89,1898300 APG,D,20241118,35.3,35.83,35.23,35.71,760100 APH,D,20241118,70.56,70.71,69.18,69.88,7200300 APLE,D,20241118,15.58,15.595,15.4,15.52,1265300 APO,D,20241118,163.73,165.11,161.34,164.31,2977000 APO-A,D,20241118,85.28,86.94,85.28,86.64,46200 APOS,D,20241118,27.01,27.1,26.8701,26.95,22900 APTV,D,20241118,53.1,53.495,52.17,52.71,5193800 AQN,D,20241118,4.79,4.83,4.77,4.82,4263800 AQNB,D,20241118,25.75,25.77,25.65,25.71,9200 AR,D,20241118,30.68,32.175,30.56,31.95,4692800 ARC,D,20241118,3.4,3.4,3.39,3.39,78700 ARCH,D,20241118,164,167.63,164,166.27,295700 ARCO,D,20241118,8.79,8.88,8.7,8.76,923700 ARDC,D,20241118,15.05,15.18,15.02,15.18,81100 ARDT,D,20241118,16.63,17.005,16.3,17,246900 ARE,D,20241118,104.92,105.3,103.6756,105.22,1744500 ARE-B,D,20241118,53.58,54,53.35,54,355600 ARES,D,20241118,167.5,168.3899,165.81,167.43,975400 ARG-A,D,20241118,25.03,25.11,24.98,25.01,28800 ARGD,D,20241118,22.1,22.16,22,22,3000 ARI,D,20241118,9.02,9.15,8.97,9.1,825000 ARIS,D,20241118,24.19,24.88,23.93,24.68,326400 ARL,D,20241118,13.6,14.35,13.43,13.96,45800 ARLO,D,20241118,11.16,11.58,10.99,11.23,943100 ARMK,D,20241118,37.27,37.69,37.11,37.25,1868900 AROC,D,20241118,23.57,24.11,23.3301,23.96,1194600 ARR,D,20241118,18.75,18.85,18.42,18.8,2896100 ARR-C,D,20241118,22.73,22.73,22.14,22.21,19100 ARW,D,20241118,115.13,116.16,114.09,114.9,529000 AS,D,20241118,19.5,20.18,19.44,19.54,3434800 ASA,D,20241118,19.85,20.71,19.85,20.14,37900 ASAI,D,20241118,6.09,6.265,6.07,6.26,355300 ASAN,D,20241118,13.91,14.065,13.72,13.81,1361900 ASB,D,20241118,26.73,26.94,26.525,26.54,4896900 ASB-E,D,20241118,22.3126,22.315,22.26,22.26,1300 ASB-F,D,20241118,20.91,21,20.91,21,5100 ASBA,D,20241118,24.41,24.5799,24.28,24.31,19000 ASC,D,20241118,11.75,12.05,11.75,11.94,880200 ASG,D,20241118,5.67,5.685,5.615,5.66,221100 ASGI,D,20241118,19.28,19.74,19.28,19.62,226100 ASGN,D,20241118,87.7,88.05,85.61,85.74,386300 ASH,D,20241118,77,77.95,76.72,77.03,403600 ASIX,D,20241118,29.65,29.87,29.4,29.71,91600 ASPN,D,20241118,14.29,14.895,14.14,14.5,3387700 ASR,D,20241118,259.65,265,259.65,265,70100 ASX,D,20241118,9.39,9.8,9.38,9.78,12256000 ATC-D,D,20241118,25.19,25.21,25.0817,25.1,2500 ATC-H,D,20241118,25.1,25.18,25.1,25.1,9600 ATEN,D,20241118,16.48,16.615,16.34,16.35,675300 ATGE,D,20241118,87.57,88.2,86.68,87.34,449400 ATH-A,D,20241118,25.14,25.29,25.05,25.2,48200 ATH-B,D,20241118,21.9,22.11,21.7501,22.09,24000 ATH-C,D,20241118,25.29,25.34,25.25,25.3,50800 ATH-D,D,20241118,18.95,19.3,18.7525,18.98,80000 ATH-E,D,20241118,27.13,27.19,26.94,26.96,32600 ATHM,D,20241118,27.71,28.3004,27.66,27.94,403900 ATHS,D,20241118,25.53,25.67,25.48,25.54,26800 ATI,D,20241118,56.17,57.21,55.99,56.79,766000 ATIP,D,20241118,1.99,2.0347,1.89,1.89,15500 ATKR,D,20241118,89.02,89.9975,85.6,87.93,641100 ATMU,D,20241118,43.35,43.63,42.91,43,1253300 ATO,D,20241118,145.33,147.78,145.07,146.97,1209900 ATR,D,20241118,166.39,167.82,164.33,166.69,384400 ATS,D,20241118,28.11,29.23,27.94,28.96,144800 ATUS,D,20241118,2.46,2.5,2.36,2.37,2646500 AU,D,20241118,24.92,24.98,24.62,24.82,2640600 AUB,D,20241118,42.71,42.735,42.08,42.1,401300 AUB-A,D,20241118,25.6299,25.6999,25.27,25.27,56800 AUNA,D,20241118,7.09,7.11,6.8,7.06,45800 AVA,D,20241118,37.75,38.82,37.7344,38.64,704700 AVAL,D,20241118,2.1,2.1,2.05,2.095,25800 AVB,D,20241118,228.57,230.74,228.27,229.22,549000 AVD,D,20241118,6.06,6.49,6.03,6.15,282800 AVK,D,20241118,11.79,11.79,11.71,11.79,206900 AVNS,D,20241118,18.66,18.82,17.98,18.12,318100 AVNT,D,20241118,50.64,51.545,50.54,50.73,468300 AVTR,D,20241118,20.72,20.81,20.025,20.18,9922800 AVY,D,20241118,197.5,199.01,197,198.31,554900 AWF,D,20241118,10.77,10.8091,10.7201,10.75,202100 AWI,D,20241118,153.39,154.4799,152.47,152.87,142300 AWK,D,20241118,133.47,136.89,133.18,136.67,1373900 AWP,D,20241118,4.17,4.27,4.1601,4.27,414300 AWR,D,20241118,85.19,85.64,84.51,84.93,221100 AX,D,20241118,79.84,80.6939,79.27,79.94,608800 AXL,D,20241118,6.3,6.322,6.19,6.19,1122300 AXP,D,20241118,286.94,287.52,283.61,285.54,2074600 AXR,D,20241118,32.03,32.35,31.27,32.17,55800 AXS,D,20241118,86.5,86.55,85.51,86.22,337300 AXS-E,D,20241118,22.74,22.93,22.62,22.69,18800 AXTA,D,20241118,40.28,40.58,39.62,39.9,2072500 AYI,D,20241118,326.01,327.62,323.3,323.47,232500 AZEK,D,20241118,45.74,46.83,45.5,46.3,1531300 AZO,D,20241118,3093.01,3176.905,3093.01,3166.93,130300 AZUL,D,20241118,2.73,2.785,2.52,2.56,2542700 AZZ,D,20241118,83.7,85.52,83.2,85,133600 B,D,20241118,46.7,46.75,46.69,46.69,475600 BA,D,20241118,140.26,144.69,138.2,143.87,12259900 BA-A,D,20241118,51.37,53.33,50.5,51.91,1273400 BABA,D,20241118,88.9,89.5,87.85,89.35,13513800 BAC,D,20241118,46.75,47.02,46.485,46.72,32371700 BAC-B,D,20241118,25.22,25.3,25.17,25.22,75000 BAC-E,D,20241118,24.33,24.45,24.33,24.45,12000 BAC-K,D,20241118,25.04,25.12,25.02,25.02,35300 BAC-L,D,20241118,1237.31,1244.99,1237.31,1238.12,2400 BAC-M,D,20241118,23.95,24.0495,23.87,23.88,89700 BAC-N,D,20241118,22.13,22.28,22.01,22.08,179800 BAC-O,D,20241118,19.65,19.7199,19.53,19.56,58600 BAC-P,D,20241118,18.49,18.59,18.42,18.4648,91300 BAC-Q,D,20241118,18.89,18.98,18.8417,18.89,116600 BAC-S,D,20241118,21.4,21.55,21.36,21.36,58800 BAH,D,20241118,147.9,148.7864,139,140.54,4291000 BAK,D,20241118,5.16,5.23,5.09,5.1,629900 BALL,D,20241118,60.63,61.17,60.43,60.86,2524800 BALY,D,20241118,17.8,17.83,17.78,17.8,601800 BAM,D,20241118,55.54,55.77,54.84,55.47,997100 BAN-F,D,20241118,24.75,24.91,24.7,24.79,39600 BANC,D,20241118,16.26,16.42,15.93,16.03,3649400 BAP,D,20241118,191.63,196,190.76,193.15,293100 BAR.W,D,20241118,0.08,0.0919,0.08,0.0885,3900 BARK,D,20241118,1.49,1.6,1.46,1.58,986600 BAX,D,20241118,31.77,33.22,31.75,33.02,7004600 BB,D,20241118,2.375,2.42,2.34,2.39,7075600 BBA.W,D,20241118,0.17,0.21,0.1651,0.2,168500 BBAI,D,20241118,1.73,1.83,1.7,1.76,5230700 BBAR,D,20241118,16.55,18.06,16.25,17.68,877100 BBD,D,20241118,2.37,2.41,2.36,2.39,33568100 BBDC,D,20241118,10,10.04,9.98,10,312300 BBDO,D,20241118,2.13,2.17,2.13,2.15,33700 BBN,D,20241118,16.05,16.17,15.98,16.1,240400 BBU,D,20241118,25.4,25.413,24.15,24.41,19800 BBUC,D,20241118,26.83,27.03,26.35,26.42,32700 BBVA,D,20241118,9.83,10,9.81,9.96,2676900 BBW,D,20241118,36.53,37.45,36.455,37.09,158900 BBWI,D,20241118,31.74,31.9,30.82,31.45,3992100 BBY,D,20241118,92.93,92.93,88.9,89,3501400 BC,D,20241118,79.95,80.785,79.36,79.9,357700 BC-A,D,20241118,24.26,24.47,24.26,24.27,7400 BC-B,D,20241118,24.77,24.8679,24.72,24.72,4600 BC-C,D,20241118,24.45,24.6478,24.4,24.4928,9100 BCAT,D,20241118,15.99,16.1499,15.97,16.04,268700 BCC,D,20241118,140,142.14,139.1266,141.54,183500 BCE,D,20241118,26.89,27.5,26.79,27.23,4043600 BCH,D,20241118,22.97,23.21,22.97,23.13,160500 BCO,D,20241118,91.77,92.045,90.49,91.28,275000 BCS,D,20241118,13.2,13.32,13.16,13.26,8532500 BCSF,D,20241118,16.92,16.92,16.715,16.83,239500 BCX,D,20241118,9.09,9.26,9.07,9.23,201800 BDC,D,20241118,119.44,119.56,117.47,118.33,206800 BDJ,D,20241118,9.01,9.0681,8.9898,9.04,509700 BDN,D,20241118,5.18,5.26,5.1264,5.2,1596500 BDX,D,20241118,225.2,228.08,223.98,224.1,1319600 BE,D,20241118,21.41,24.9222,21.09,22.81,38508200 BEDU,D,20241118,1.9,1.96,1.85,1.9501,4100 BEKE,D,20241118,19.89,20.6,19.8,20.55,7586500 BEN,D,20241118,21.56,21.93,21.47,21.8,4017600 BEP,D,20241118,25.02,25.24,24.74,24.91,434500 BEP-A,D,20241118,19.9,19.9,19.6,19.6,5100 BEPC,D,20241118,30,30.51,29.7,30.05,926600 BEPH,D,20241118,16.45,16.6,16.45,16.57,15300 BEPI,D,20241118,17.57,17.6,17.43,17.51,7200 BEPJ,D,20241118,26.12,26.6,26.12,26.56,19900 BERY,D,20241118,66.75,67.21,66.49,67.05,1008200 BEST,D,20241118,2.6,2.6898,2.6,2.68,4400 BF.A,D,20241118,39.62,40.247,39.62,39.86,103300 BF.B,D,20241118,40.64,41.0475,40.36,40.41,1462700 BFAM,D,20241118,105.28,108.18,105.28,108,836000 BFH,D,20241118,58.51,59.34,57.41,57.67,542300 BFK,D,20241118,10.19,10.19,10.13,10.16,122600 BFL.W,D,20241118,0.1364,0.15,0.115,0.145,51800 BFLY,D,20241118,2.37,2.735,2.34,2.64,3903700 BFS,D,20241118,39.44,39.8435,39.01,39.38,31200 BFS-E,D,20241118,23.15,23.15,22.52,22.64,4300 BFZ,D,20241118,11.52,11.59,11.52,11.53,115100 BG,D,20241118,91.09,91.92,90.645,91.31,2566800 BGB,D,20241118,12.37,12.45,12.34,12.42,164800 BGH,D,20241118,15.31,15.44,15.25,15.34,103500 BGR,D,20241118,13.46,13.5592,13.4201,13.5,69900 BGS,D,20241118,6.21,6.29,6.1417,6.25,1865000 BGSF,D,20241118,6.11,6.11,5.75,5.79,22700 BGT,D,20241118,13.04,13.0892,12.9,12.96,164100 BGX,D,20241118,12.83,12.88,12.73,12.88,58300 BGY,D,20241118,5.41,5.52,5.3923,5.45,355500 BH,D,20241118,210.11,215,189.21,210,19900 BH.A,D,20241118,1060,1060,975.87,1050,500 BHC,D,20241118,8.4,8.51,8.3619,8.38,1131000 BHE,D,20241118,47.4,47.81,46.71,46.85,210700 BHK,D,20241118,11.02,11.09,11.02,11.06,99900 BHLB,D,20241118,30.48,30.675,30.2,30.2,201600 BHP,D,20241118,52.06,52.6699,52.06,52.49,2488300 BHR,D,20241118,3.37,3.4259,3.26,3.35,257200 BHR-B,D,20241118,15.1,15.1,14.85,14.92,2100 BHR-D,D,20241118,20.7,20.7,20.65,20.65,3600 BHV,D,20241118,11.04,11.295,11.04,11.18,7600 BHVN,D,20241118,44.11,46.05,43.18,45.41,926200 BIGZ,D,20241118,7.52,7.635,7.52,7.55,578400 BILL,D,20241118,85.26,85.7138,83.91,84.64,1568100 BIO,D,20241118,317.63,318.38,306.42,313.15,311900 BIP,D,20241118,34.12,34.82,34.12,34.35,240000 BIP-A,D,20241118,19.26,19.65,19.22,19.27,5800 BIP-B,D,20241118,18.99,19.05,18.91,18.9546,6700 BIPC,D,20241118,43.26,44.54,43.22,43.4,587800 BIPH,D,20241118,19.39,19.41,18.9907,19.07,7800 BIPI,D,20241118,18.85,18.9,18.52,18.645,19300 BIPJ,D,20241118,26,26.29,25.62,25.9,21900 BIRK,D,20241118,45.56,46.61,45.25,46.46,895100 BIT,D,20241118,14.58,14.75,14.58,14.66,150700 BJ,D,20241118,88.06,88.7,86,86.81,1396600 BK,D,20241118,78.11,78.68,77.87,78.65,2638900 BKD,D,20241118,5.22,5.29,5.1,5.18,2024400 BKE,D,20241118,48.29,48.65,47.61,47.78,372300 BKH,D,20241118,62.03,63.27,61.8461,62.96,422700 BKK.W,D,20241118,0.11,1.7614,0.1069,0.48,3442200 BKKT,D,20241118,11.31,29.71,10.8717,29.71,9712000 BKN,D,20241118,12.04,12.0899,12.01,12.02,45900 BKS.W,D,20241118,0.05,0.06,0.044,0.055,763200 BKSY,D,20241118,8.65,9.4797,8.55,9.05,884700 BKT,D,20241118,11.77,11.78,11.71,11.73,56500 BKU,D,20241118,40.83,41.16,40.5,41.14,651600 BKV,D,20241118,20.62,20.94,20.18,20.52,195900 BLCO,D,20241118,19.68,20.23,19.52,19.76,656100 BLD,D,20241118,345.21,354.49,344.77,350.85,259900 BLDR,D,20241118,175,178.81,173.65,178.3,1001700 BLE,D,20241118,10.77,10.79,10.7318,10.75,138800 BLK,D,20241118,1038.58,1053.22,1037.4,1049.97,563200 BLND,D,20241118,4.33,4.61,4.3214,4.53,1627700 BLW,D,20241118,14.03,14.13,14.01,14.06,118100 BLX,D,20241118,34.07,34.276,33.38,33.59,95900 BMA,D,20241118,81,86.12,80.74,84.42,386300 BME,D,20241118,38.48,38.8,38.48,38.63,51900 BMEZ,D,20241118,15.26,15.3,15.11,15.22,189000 BMI,D,20241118,214.92,215.7624,212.37,212.97,154600 BML-G,D,20241118,22.99,23.06,22.7701,22.7701,10600 BML-H,D,20241118,22.72,22.89,22.72,22.77,28400 BML-J,D,20241118,23.97,23.97,23.7704,23.89,3000 BML-L,D,20241118,24.14,24.33,24.14,24.24,9000 BMN,D,20241118,25.31,25.31,25.05,25.16,10600 BMO,D,20241118,93.52,93.52,92.47,93.05,2467400 BMY,D,20241118,56.18,56.84,55.84,56.8,10705100 BN,D,20241118,56.82,56.89,56.045,56.11,2171800 BNED,D,20241118,9.96,10.1023,9.59,9.95,468800 BNH,D,20241118,18.1,18.2547,18.01,18.03,23200 BNJ,D,20241118,16.92,16.94,16.78,16.8557,21200 BNL,D,20241118,17,17.325,16.97,17.07,732200 BNS,D,20241118,53.9,55.4257,53.9,55.24,1725600 BNT,D,20241118,56.45,56.74,56.07,56.13,14300 BNY,D,20241118,10.52,10.56,10.4806,10.54,57400 BOC,D,20241118,14.41,14.655,14.3901,14.56,113500 BODI,D,20241118,6.6,6.66,6.2348,6.26,17400 BOE,D,20241118,11.21,11.31,11.1334,11.31,135800 BOH,D,20241118,77.55,78.25,77.12,77.17,243700 BOH-A,D,20241118,16.82,16.9295,16.65,16.77,9800 BOH-B,D,20241118,26.67,26.89,26.57,26.89,8900 BOND,D,20241118,91.02,91.39,90.97,91.32,221800 BOOT,D,20241118,135.9,135.9,133.205,134.11,544500 BORR,D,20241118,3.97,4.1,3.96,4.04,6074100 BOW,D,20241118,33.55,34.109,33.17,33.72,96900 BOWL,D,20241118,11.48,12,11.478,11.8,909100 BOX,D,20241118,33.57,33.885,33.4,33.8,1079000 BP,D,20241118,29.3,29.5,29.24,29.42,10184700 BPT,D,20241118,1.12,1.15,1.1001,1.14,591800 BR,D,20241118,227.26,229.34,226.835,227.08,418000 BRBR,D,20241118,71.51,73.45,71.11,73.4,1825300 BRC,D,20241118,70.65,71.23,66.0001,70.14,654500 BRCC,D,20241118,3.02,3.085,2.93,2.95,572400 BRDG,D,20241118,9.55,9.64,9.44,9.6,612100 BRFS,D,20241118,4.16,4.175,4.08,4.13,3632700 BRK.A,D,20241118,705422.5,708868.4,702700,708000,2200 BRK.B,D,20241118,470.98,472.6713,468.36,472.2,3358400 BRO,D,20241118,109.06,110.28,109.06,109.78,1231600 BROS,D,20241118,46.61,49.01,46.53,47.72,3872200 BRSP,D,20241118,6.23,6.25,6.16,6.18,343100 BRT,D,20241118,19.07,19.59,19.055,19.42,43000 BRW,D,20241118,7.55,7.56,7.52,7.56,135200 BRX,D,20241118,28.61,29.28,28.57,29.25,1598700 BSAC,D,20241118,19.16,19.305,19.13,19.25,134000 BSBR,D,20241118,4.49,4.4999,4.43,4.44,197000 BSIG,D,20241118,29.7,29.99,29.42,29.84,353500 BSL,D,20241118,14.37,14.52,14.3669,14.49,82600 BSM,D,20241118,15.21,15.34,15.1262,15.17,312900 BST,D,20241118,35.83,36.27,35.83,36.25,118800 BSTZ,D,20241118,20.65,21.1,20.65,20.8,100700 BSX,D,20241118,88.75,91.08,88.5,90.45,9011900 BTA,D,20241118,10.35,10.48,10.33,10.35,26600 BTCM,D,20241118,2.96,3.05,2.76,3,312700 BTE,D,20241118,2.95,3.03,2.95,3,9855200 BTI,D,20241118,36.32,36.7,36.25,36.68,3953900 BTO,D,20241118,37.64,38,37.6367,37.74,32100 BTT,D,20241118,21.06,21.14,21.04,21.07,145600 BTU,D,20241118,26.98,27.1093,26.23,26.47,1931700 BTZ,D,20241118,10.73,10.7584,10.59,10.65,338400 BUD,D,20241118,56.24,56.585,56.14,56.5,1233400 BUI,D,20241118,23.07,23.3,23.07,23.21,33500 BUR,D,20241118,13.19,13.55,13.15,13.39,607500 BURL,D,20241118,270.92,274.04,269.0401,271.8,592800 BUXX,D,20241118,20.3,20.3359,20.3,20.32,89800 BV,D,20241118,15.59,16.19,15.58,15.64,550600 BVN,D,20241118,12.55,12.79,12.41,12.48,597900 BW,D,20241118,1.78,1.92,1.76,1.89,1114000 BW-A,D,20241118,13.5,13.73,13.32,13.34,11800 BWA,D,20241118,34.65,34.84,34.29,34.38,1292900 BWG,D,20241118,8.33,8.41,8.31,8.38,57000 BWLP,D,20241118,13.09,13.285,12.99,13.19,268000 BWMX,D,20241118,12.07,12.2287,12.05,12.07,19700 BWNB,D,20241118,21.15,21.6,21.15,21.4,9000 BWSN,D,20241118,23.6,23.79,23.4,23.7,10400 BWXT,D,20241118,126.94,127.68,125.6523,126.19,856100 BX,D,20241118,180.74,183.08,179.46,183.01,2083200 BXC,D,20241118,120.3,123.54,120.2,122.76,53500 BXMT,D,20241118,17.8,18.05,17.76,18.04,1533600 BXMX,D,20241118,13.8,13.9,13.7266,13.9,186700 BXP,D,20241118,78.34,78.8192,77.28,78.41,1066300 BXSL,D,20241118,31,31.17,30.86,31.07,972800 BY,D,20241118,31.14,31.655,30.75,30.86,125500 BYD,D,20241118,72.33,72.68,71.87,71.95,663400 BYM,D,20241118,11.42,11.44,11.37,11.4,56500 BYON,D,20241118,6.06,6.15,5.94,6.08,1754600 BZH,D,20241118,33,33.26,32.54,32.63,411500 C,D,20241118,68.68,69.28,68.37,69,11519700 C-N,D,20241118,30.2,30.29,30.12,30.21,86100 CAAP,D,20241118,18.72,19.34,18.6201,19.04,250200 CABO,D,20241118,395.89,403,393.3,396.74,74300 CACI,D,20241118,470.8,470.8,446.76,448,537800 CAD-A,D,20241118,20.87,21.15,20.87,21.15,6600 CADE,D,20241118,37.89,38.04,37.48,37.52,1178600 CAE,D,20241118,21.78,22.34,21.725,22.26,548800 CAF,D,20241118,12.78,12.865,12.78,12.85,30900 CAG,D,20241118,26.86,27.03,26.56,26.61,5861300 CAH,D,20241118,118.76,120.4,118.48,120.03,1702300 CAL,D,20241118,30.67,30.8,29.83,29.84,451300 CALX,D,20241118,29.37,29.72,28.7,29.03,1373900 CANG,D,20241118,3.7,3.7056,3.41,3.41,535800 CAPL,D,20241118,20.13,20.2599,19.84,20,28100 CARR,D,20241118,74.69,74.91,73.905,74.05,4798500 CARS,D,20241118,18.72,18.86,18.64,18.68,384600 CAT,D,20241118,386,386.3,382.92,384.46,1626300 CATO,D,20241118,5.85,6,5.765,5.85,57000 CAVA,D,20241118,134.35,140.07,133,137.24,6324200 CB,D,20241118,286.46,289.99,286.02,288.73,1126500 CBL,D,20241118,27.13,27.54,26.91,27.51,90800 CBNA,D,20241118,24.09,24.45,23.6801,24.02,28800 CBRE,D,20241118,129.66,132.84,129.185,132.67,1872900 CBT,D,20241118,109.46,110.405,108.65,108.82,191800 CBU,D,20241118,69.2,69.74,67.99,68.05,143100 CBZ,D,20241118,76.82,77.1,76.465,77,230600 CC,D,20241118,19.02,19.16,18.79,19.05,1441700 CCI,D,20241118,103,104.77,102.92,104.59,1580600 CCIA,D,20241118,25.94,26,25.895,25.95,3800 CCIF,D,20241118,8.18,8.3,8.13,8.25,91700 CCJ,D,20241118,54.36,57.31,54.06,55.9,6857200 CCK,D,20241118,89.71,90.46,88.77,89.38,1452200 CCL,D,20241118,24.22,24.64,23.95,24.51,24156000 CCM,D,20241118,4.9,5.04,4.81,4.875,1800 CCO,D,20241118,1.56,1.56,1.52,1.54,759600 CCRD,D,20241118,17.96,18.13,17.83,17.95,57100 CCS,D,20241118,85.58,86.29,84.61,85.04,312500 CCU,D,20241118,10.91,11.08,10.86,11.01,121700 CCZ,D,20241118,61.5,61.5,61,61,5100 CDE,D,20241118,6.3,6.65,6.3,6.54,11444700 CDLR,D,20241118,23.71,23.83,23.48,23.63,25500 CDP,D,20241118,29.83,29.88,29.365,29.84,964400 CDR-B,D,20241118,15.4,16.31,15.4,16.3,1800 CDR-C,D,20241118,13.91,14.0756,13.85,13.85,4900 CDRE,D,20241118,32.05,32.45,30.9135,31,395900 CE,D,20241118,74.02,74.165,72.8,73,2820400 CEE,D,20241118,11.73,11.92,11.61,11.85,73800 CEIX,D,20241118,125.44,127.7,124.37,126.39,479000 CEL.P,D,20241118,0.05,0.05,0.05,0.05,1100 CEPU,D,20241118,13.15,13.52,13.102,13.4,295500 CF,D,20241118,87.23,87.73,86.03,87.38,1900600 CFG,D,20241118,46.6,46.97,46.45,46.57,4758400 CFG-E,D,20241118,21.16,21.1787,20.6,21.01,48400 CFG-H,D,20241118,26.98,27.25,26.98,27.04,23900 CFR,D,20241118,138.96,139.98,138.405,138.48,460500 CFR-B,D,20241118,19.76,19.76,19.5363,19.69,2800 CGA,D,20241118,1.74,1.88,1.7,1.79,18500 CGAU,D,20241118,5.97,6.02,5.92,5.96,1219000 CGV,D,20241118,12.85,12.9,12.85,12.8836,25000 CHCT,D,20241118,18.64,19.09,18.46,18.89,217500 CHD,D,20241118,108.7,110.41,108.31,110.29,1361700 CHE,D,20241118,556.12,564.3,554.43,554.87,113500 CHGG,D,20241118,1.68,1.82,1.66,1.73,3262100 CHH,D,20241118,144.99,147.05,144.41,145.98,394700 CHM-A,D,20241118,24.02,24.0222,23.8698,24,4100 CHM-B,D,20241118,24.86,24.88,24.76,24.85,2900 CHMI,D,20241118,2.79,2.8,2.67,2.68,506600 CHN,D,20241118,12.18,12.25,12.15,12.18,60400 CHPT,D,20241118,1.11,1.15,1.09,1.12,11028000 CHT,D,20241118,37.41,37.915,37.41,37.86,96400 CHWY,D,20241118,32.05,32.27,31.56,31.85,3205600 CI,D,20241118,321.25,323.65,320.55,322.45,1194600 CIA,D,20241118,4.6,4.85,4.6,4.66,78000 CIB,D,20241118,31.7,32.92,31.7,32.82,339600 CICB,D,20241118,25.48,25.79,25.3,25.3,18800 CIEN,D,20241118,67.63,67.935,65.71,66.58,1210700 CIF,D,20241118,1.7,1.72,1.69,1.7,100600 CIG,D,20241118,2.03,2.045,1.96,1.99,2699300 CIG.C,D,20241118,2.58,2.5807,2.52,2.58,13300 CII,D,20241118,19.59,19.65,19.44,19.64,184700 CIM,D,20241118,14.6,14.785,14.5,14.76,353200 CIM-A,D,20241118,23.9,24.19,23.8801,24.0792,6400 CIM-B,D,20241118,25.26,25.394,25.2583,25.32,13200 CIM-C,D,20241118,24.15,24.205,24.125,24.13,20600 CIM-D,D,20241118,25,25.14,24.95,25.05,34900 CIMN,D,20241118,25.28,25.28,25.08,25.17,14800 CIMO,D,20241118,25.33,25.34,25.2,25.24,23400 CINT,D,20241118,6.26,6.47,6.17,6.44,96600 CIO,D,20241118,4.86,4.9,4.75,4.83,275900 CIO-A,D,20241118,17.87,18,17.83,17.84,7100 CION,D,20241118,11.36,11.54,11.32,11.5,219800 CIVI,D,20241118,51.88,52.605,51.62,51.99,1041300 CL,D,20241118,92.95,95.125,92.94,94.62,4500400 CLB,D,20241118,19.88,20,19.53,19.54,129500 CLB.W,D,20241118,0.54,0.54,0.54,0.54,100 CLBR,D,20241118,10.53,10.59,10.51,10.53,33700 CLCO,D,20241118,10.6,10.82,10.5,10.78,292600 CLD-A,D,20241118,23.6,23.65,23.495,23.65,2800 CLDT,D,20241118,8.86,8.88,8.73,8.74,213300 CLF,D,20241118,11.06,11.38,10.99,11.23,11889100 CLH,D,20241118,246.53,247.33,241.49,243.57,270700 CLPR,D,20241118,5.24,5.255,5.09,5.13,78100 CLS,D,20241118,84.4,86.4,83.4096,83.97,2776600 CLVT,D,20241118,4.3,4.62,4.25,4.62,13923400 CLW,D,20241118,24.91,24.91,24.17,24.81,403400 CLX,D,20241118,167.41,169.21,167.0459,169.1,1364000 CM,D,20241118,63.63,64.11,63.22,64.01,676000 CMA,D,20241118,69.61,69.61,68.065,68.29,1499400 CMBT,D,20241118,12.67,12.84,12.62,12.77,75800 CMC,D,20241118,59.72,60.505,59.45,59.64,608000 CMCM,D,20241118,4.2,4.32,4.2,4.24,2300 CMG,D,20241118,58.68,59.38,58.462,58.81,5898500 CMI,D,20241118,362.03,365.86,361.66,364.02,476100 CMP,D,20241118,14.54,15.51,14.4,14.76,1261300 CMR-B,D,20241118,26,26,25.55,25.55,900 CMR-C,D,20241118,26.4635,26.4635,26.18,26.2001,900 CMR-D,D,20241118,26.4008,26.645,26.4008,26.645,1300 CMRE,D,20241118,14.44,14.65,14.44,14.65,272800 CMS,D,20241118,68.21,69.02,68,68.5,2284200 CMS-B,D,20241118,81.03,81.78,80.71,81.2178,100 CMS-C,D,20241118,19.14,19.36,19.0501,19.18,23600 CMSA,D,20241118,24.69,24.82,24.64,24.7,8600 CMSC,D,20241118,24.65,24.68,24.5163,24.624,5900 CMSD,D,20241118,24.51,24.5899,24.3502,24.39,30300 CMTG,D,20241118,6.71,6.72,6.5,6.52,305100 CMU,D,20241118,3.56,3.57,3.545,3.569,66400 CNA,D,20241118,48.69,49.13,48.4101,48.93,244400 CNC,D,20241118,57.37,58.93,57.2,58.83,5238300 CNF,D,20241118,1.08,1.099,1.04,1.04,210400 CNH,D,20241118,10.89,11,10.765,10.99,14049800 CNI,D,20241118,109,109.12,107.93,108.53,926400 CNK,D,20241118,31.64,32.1,31.28,31.99,2040100 CNM,D,20241118,42.45,44.096,41.97,44.02,2708200 CNMD,D,20241118,71.99,73.6,70.39,70.77,410700 CNNE,D,20241118,20.29,20.545,20.24,20.3,245700 CNO,D,20241118,39,39.225,38.885,38.95,546500 CNO-A,D,20241118,21,21,21,21,400 CNP,D,20241118,30.89,31.29,30.855,31.15,4830600 CNQ,D,20241118,33.29,33.82,33.255,33.66,3848600 CNS,D,20241118,100.31,101.02,99.365,99.89,132100 CNX,D,20241118,38.36,39.76,38.09,39.02,1712200 COD-A,D,20241118,23.32,23.39,23.29,23.39,8100 COD-B,D,20241118,23.78,23.8469,23.74,23.78,59000 COD-C,D,20241118,24.03,24.08,24,24.03,35200 CODI,D,20241118,22.89,23.0939,22.81,22.83,114800 COF,D,20241118,184.45,186.1,182.07,182.86,2513900 COF-I,D,20241118,20.37,20.53,20.35,20.4,111600 COF-J,D,20241118,19.36,19.51,19.31,19.38,116900 COF-K,D,20241118,19.2,19.53,19.2,19.2601,5500 COF-L,D,20241118,18.57,18.7,18.41,18.45,60900 COF-N,D,20241118,17.69,17.79,17.56,17.5701,31200 COHR,D,20241118,96.1,98.19,94.56,95.35,2061100 COLD,D,20241118,21.73,21.9636,21.645,21.75,2722200 COMP,D,20241118,6.32,6.32,6.09,6.19,2875800 CON,D,20241118,20.54,21.1,20.54,20.76,503600 COOK,D,20241118,2.99,2.99,2.82,2.84,146000 COP,D,20241118,113.39,114.46,112.75,113.76,5089100 COR,D,20241118,239.63,244.29,239.245,242.87,1246900 COTY,D,20241118,7.15,7.15,6.93,7.07,6236900 COUR,D,20241118,6.97,7.0153,6.77,6.87,1689500 CP,D,20241118,74.13,74.49,73.68,73.95,7873000 CPA,D,20241118,102.91,104.33,102.02,102.9,415100 CPAC,D,20241118,6.48,6.48,6.3001,6.35,45900 CPAI,D,20241118,35.07,35.22,35.07,35.1532,11900 CPAY,D,20241118,363.46,366.97,360.675,364.57,566400 CPF,D,20241118,31.03,31.52,30.8,30.96,144500 CPK,D,20241118,127.55,129.54,127.3,129.28,95000 CPNG,D,20241118,24.36,24.515,23.895,24.36,5238400 CPRI,D,20241118,21.08,21.37,20.51,20.6,3889300 CPS,D,20241118,14.63,14.84,14.08,14.09,125600 CPT,D,20241118,118.97,120.18,118.97,119.89,749600 CQP,D,20241118,53.29,53.99,52.77,53.42,168100 CR,D,20241118,171.54,173.66,170.52,171.21,240700 CRBG,D,20241118,30.55,31,30.44,30.8,4385000 CRC,D,20241118,57.27,57.92,56.65,57.27,426700 CRD.A,D,20241118,11.64,11.94,11.5735,11.66,69300 CRD.B,D,20241118,11.51,11.51,11.425,11.46,3000 CRGY,D,20241118,13.98,14.245,13.78,14.11,1746600 CRH,D,20241118,97.71,99.92,97.55,99.65,3124600 CRI,D,20241118,52.91,52.91,51.77,52.33,1116700 CRK,D,20241118,13.43,14.142,13.37,13.89,1868400 CRL,D,20241118,185.28,187.93,183.58,187.5,779900 CRM,D,20241118,327,327,320.205,322.25,4251000 CRS,D,20241118,177.1,182.52,177.1,179.21,639900 CRT,D,20241118,9.99,10.3,9.87,10.15,56200 CSAN,D,20241118,7.91,8.06,7.69,7.73,1000200 CSL,D,20241118,444.89,445.535,436.65,439.13,314200 CSR,D,20241118,71.43,72.9,71.43,72.47,78400 CSTM,D,20241118,11.48,11.73,11.43,11.7,1179000 CSV,D,20241118,38.1,38.93,37.8,38.85,100200 CTA-A,D,20241118,58.275,58.275,58.275,58.275,100 CTA-B,D,20241118,72.45,73.705,72.45,73.015,2500 CTBB,D,20241118,18.54,18.54,18.3,18.42,66600 CTDD,D,20241118,18.66,18.8,18.5156,18.7,43000 CTLT,D,20241118,59.1,59.13,58.58,58.78,1724200 CTO,D,20241118,19.54,19.72,19.42,19.5,365800 CTO-A,D,20241118,23.9,23.94,23.7875,23.9,11600 CTOS,D,20241118,5.12,5.2,4.99,5.05,491000 CTRA,D,20241118,25.81,26.27,25.72,26.12,6003500 CTRE,D,20241118,30.5,30.63,30.16,30.27,1709700 CTRI,D,20241118,20.57,21.27,20.34,20.57,411100 CTS,D,20241118,53.48,53.925,53.24,53.67,119000 CTV,D,20241118,1.7,1.73,1.66,1.68,309000 CTVA,D,20241118,55.42,57.05,55.31,56.99,4190600 CUB-E,D,20241118,26.15,26.23,26.15,26.2,3800 CUB-F,D,20241118,25.8,25.8,25.8,25.8,200 CUBB,D,20241118,20.65,20.65,20.25,20.25,2000 CUBE,D,20241118,48,48.69,48,48.62,719800 CUBI,D,20241118,54.66,55.54,54.05,54.32,278200 CUK,D,20241118,22.04,22.355,21.76,22.25,1492400 CULP,D,20241118,5.08,5.08,5.0201,5.06,5100 CURB,D,20241118,23.77,23.85,23.41,23.58,744900 CURV,D,20241118,4.08,4.1386,4.021,4.04,143700 CUZ,D,20241118,30.83,31.1,30.595,30.81,1132000 CVE,D,20241118,15.78,16.02,15.68,15.98,7143700 CVE.W,D,20241118,11.6599,11.6599,11.6599,11.6599,100 CVEO,D,20241118,24.81,25.245,24.51,24.53,58000 CVI,D,20241118,18.95,19.22,18.6201,19.08,877900 CVLG,D,20241118,57.53,58.72,57.065,57.24,35700 CVNA,D,20241118,242.18,247.135,240.95,244.69,1623300 CVS,D,20241118,53.73,56.78,53.45,56.05,18704000 CVX,D,20241118,160.56,161.52,159.07,160.76,6092100 CW,D,20241118,357.09,357.66,350.41,353.11,277300 CWAN,D,20241118,30.41,30.73,29.88,29.98,2508700 CWE.A,D,20241118,25.7,26.17,25.46,25.93,287600 CWEN,D,20241118,27.44,27.89,27.27,27.57,600900 CWH,D,20241118,23.67,23.8,22.69,22.71,1045000 CWK,D,20241118,13.79,13.97,13.7,13.93,988600 CWT,D,20241118,50.87,51.4,50.8,50.89,236900 CX,D,20241118,5.46,5.56,5.445,5.48,6273100 CXE,D,20241118,3.78,3.8,3.76,3.78,59600 CXH,D,20241118,8.11,8.24,8.0739,8.16,18300 CXM,D,20241118,7.71,7.84,7.59,7.76,1316800 CXT,D,20241118,55.64,56.29,55.39,56.03,291300 CXW,D,20241118,21.2,21.36,20.56,21.14,1242800 CYD,D,20241118,8.93,9.45,8.93,9.02,13800 CYH,D,20241118,3.83,3.89,3.685,3.7,1545600 D,D,20241118,57.29,58.24,57.02,57.71,4293300 DAC,D,20241118,86,87.3838,86,86.39,155200 DAL,D,20241118,64.08,64.08,62.38,63.24,6632700 DAN,D,20241118,8.12,8.2,7.99,7.99,1138300 DAO,D,20241118,4.89,5.18,4.77,5.04,115700 DAR,D,20241118,42.74,43.49,42.26,42.49,2363000 DAVA,D,20241118,27.02,27.395,26.08,26.13,467200 DAY,D,20241118,74.64,75.13,74.09,74.65,1154200 DB,D,20241118,16.96,17.135,16.96,17.1,1222100 DBD,D,20241118,40.63,42.07,40.63,41.31,193400 DBI,D,20241118,5.08,5.18,4.73,4.74,2727300 DBL,D,20241118,15.26,15.333,15.1403,15.2804,22600 DBR-H,D,20241118,24.8,24.97,24.69,24.96,9700 DBR-I,D,20241118,24.6465,24.68,24.2101,24.4999,59800 DBR-J,D,20241118,24.57,24.705,24.44,24.51,17300 DBRG,D,20241118,12.68,12.95,12.53,12.55,2643700 DCF,D,20241118,9.24,9.26,9.235,9.25,64100 DCI,D,20241118,76.25,76.58,75.98,76.06,446500 DCO,D,20241118,66.56,67.12,66.25,66.32,77300 DD,D,20241118,82.06,82.12,81.34,81.89,1396400 DDD,D,20241118,2.95,3.1,2.85,2.96,1678100 DDL,D,20241118,4.01,4.2299,3.97,4.16,1867600 DDS,D,20241118,429.64,439.14,420.7963,431.67,115600 DDT,D,20241118,25.9,26.03,25.8,25.93,8400 DE,D,20241118,396.21,406.98,396.14,404.53,1457300 DEA,D,20241118,12.01,12.14,11.53,11.99,2377000 DEC,D,20241118,14.77,15.205,14.72,15.09,314600 DECK,D,20241118,176.16,178,174.04,176.45,1685900 DEI,D,20241118,18.29,18.32,18,18.05,1363500 DELL,D,20241118,136.16,138,134.4689,136.01,6620900 DEO,D,20241118,118.59,119.458,118.42,118.92,985100 DESP,D,20241118,17.24,17.44,16.6615,17.02,2406000 DFH,D,20241118,27.8,28.2,26.925,27.25,510200 DFIN,D,20241118,60.36,61.345,59.83,59.91,123800 DFP,D,20241118,20.3,20.45,20.25,20.39,87500 DFS,D,20241118,175.36,176.6,172.88,173.22,1068800 DG,D,20241118,75.88,78.7,75.88,77.09,3252900 DGX,D,20241118,160.88,162.72,160.76,162.11,897100 DHF,D,20241118,2.58,2.6,2.5793,2.6,149900 DHI,D,20241118,160.12,163.02,160.09,161.45,1958400 DHR,D,20241118,230,230.725,228.25,230.06,3932900 DHT,D,20241118,10.54,10.77,10.535,10.74,1366500 DHX,D,20241118,1.68,1.735,1.6294,1.64,220600 DIAX,D,20241118,15.17,15.33,15.17,15.32,92100 DIN,D,20241118,35,35.89,33.69,33.75,702100 DINO,D,20241118,42.45,43.135,41.99,43.04,1545900 DIS,D,20241118,113.33,115.435,112.89,113.54,14236500 DIVY,D,20241118,26.39,26.5141,26.39,26.5141,300 DK,D,20241118,18.71,18.85,18.28,18.66,746900 DKL,D,20241118,38.95,39.16,38.45,39,202900 DKS,D,20241118,199.58,201.83,198.13,200.48,1064600 DLB,D,20241118,71.9,72.87,70.905,71.35,446800 DLN-A,D,20241118,25.5,25.75,25.4388,25.57,4300 DLN-B,D,20241118,25.97,26.104,25.8001,25.8933,2700 DLNG,D,20241118,4.23,4.61,4.135,4.61,96200 DLR,D,20241118,179.4,183.48,178.9842,183.29,2316400 DLR-J,D,20241118,23.08,23.31,23.08,23.21,33100 DLR-K,D,20241118,24.8,25.0273,24.8,24.85,8800 DLR-L,D,20241118,22.97,23.1,22.97,23,13800 DLX,D,20241118,23.22,23.6,23.14,23.41,286600 DLY,D,20241118,16,16.17,15.96,16.13,175300 DM,D,20241118,4.46,4.46,4.2,4.3,333600 DMA,D,20241118,8.78,8.84,8.71,8.83,3200 DMB,D,20241118,10.72,10.74,10.69,10.715,84000 DMO,D,20241118,11.91,12.07,11.91,12.05,52900 DNA,D,20241118,6.43,6.55,6.0904,6.33,1748700 DNB,D,20241118,12.19,12.23,12.01,12.08,2316800 DNMR,D,20241118,8.21,8.5,7.58,8.04,99400 DNOW,D,20241118,14.46,14.6285,14.37,14.4,525100 DNP,D,20241118,9.22,9.38,9.22,9.33,565500 DOC,D,20241118,20.75,20.88,20.63,20.87,5345700 DOCN,D,20241118,36.85,37.23,36.265,36.41,699400 DOCS,D,20241118,50.28,52.35,49.48,52.21,1812800 DOLE,D,20241118,14.87,15,14.66,14.98,1015700 DOUG,D,20241118,2,2.075,1.93,1.97,1169800 DOV,D,20241118,200.96,201.89,200.191,200.53,613800 DOW,D,20241118,44.16,44.55,44.04,44.22,5076800 DPG,D,20241118,11.82,12.09,11.781,12.06,130000 DPZ,D,20241118,433.5,450.875,433.5,444.9,856700 DQ,D,20241118,19.08,19.59,18.9,19.04,459700 DRD,D,20241118,9.62,9.9999,9.61,9.84,275900 DRH,D,20241118,8.89,8.92,8.76,8.88,1180600 DRH-A,D,20241118,25.8,25.875,25.6601,25.875,15700 DRI,D,20241118,166.95,168.1875,163.9,164.45,1112100 DRLL,D,20241118,30.07,30.42,30.01,30.335,69900 DSL,D,20241118,12.52,12.54,12.45,12.48,536300 DSM,D,20241118,6.01,6.01,5.98,6,113400 DSMC,D,20241118,36.6,36.81,36.5857,36.63,10300 DSTX,D,20241118,23.61,23.6204,23.61,23.6204,4300 DSU,D,20241118,10.86,10.86,10.76,10.765,323500 DSX,D,20241118,2.19,2.2,2.17,2.18,454700 DSX-B,D,20241118,26.17,26.55,26.11,26.3,1200 DSX.W,D,20241118,0.215,0.2358,0.193,0.2162,11700 DT,D,20241118,52.35,52.58,51.4161,52.42,3776800 DTB,D,20241118,19.52,19.65,19.48,19.48,20600 DTC,D,20241118,1.12,1.17,1.11,1.13,288100 DTE,D,20241118,119.67,121.09,119.32,120.5,1552000 DTF,D,20241118,11.24,11.294,11.24,11.29,5900 DTG,D,20241118,19.33,19.63,19.3005,19.42,55400 DTM,D,20241118,101.03,102.81,100.01,101.97,969300 DTW,D,20241118,23.22,23.27,23.1,23.1965,35200 DUK,D,20241118,111.99,113.68,111.67,113.54,5031100 DUK-A,D,20241118,24.97,25.03,24.9,24.97,74500 DUKB,D,20241118,24.82,24.9184,24.77,24.79,26300 DV,D,20241118,19.22,19.22,18.85,19.21,1763000 DVA,D,20241118,160.38,161.8,156.99,157.41,940500 DVN,D,20241118,38.8,39.17,38.5,38.77,6576900 DX,D,20241118,12.42,12.54,12.33,12.49,1687800 DX-C,D,20241118,25.4,25.46,25.36,25.46,11700 DXC,D,20241118,20.7,20.835,19.61,19.69,1323600 DXYZ,D,20241118,36.17,38.5,34,36.56,5165000 DY,D,20241118,188.61,201.03,187.585,195.83,774900 E,D,20241118,29.77,30.11,29.77,29.92,302100 EAF,D,20241118,2.13,2.25,2.09,2.1,3044300 EAI,D,20241118,22,22.0723,21.92,22.02,16000 EARN,D,20241118,6.47,6.58,6.4301,6.57,419300 EAT,D,20241118,118.49,123.02,118.49,122.9,1446800 EB,D,20241118,3.46,3.565,3.41,3.48,1763900 EBF,D,20241118,21.31,21.38,21.01,21.06,87800 EBR,D,20241118,6.16,6.245,6.155,6.21,931200 EBR.B,D,20241118,6.93,6.97,6.88,6.9,6400 EBS,D,20241118,8.17,8.72,7.81,8.6,2643800 EC,D,20241118,7.96,8.18,7.96,8.16,5214400 ECAT,D,20241118,17.13,17.23,17.062,17.07,165500 ECC,D,20241118,9.1,9.1092,8.95,8.98,2097900 ECC-D,D,20241118,19.83,19.8891,19.8,19.87,100300 ECCC,D,20241118,23.87,23.9747,23.52,23.6,1600 ECCF,D,20241118,24.97,24.9799,24.9044,24.925,17000 ECCV,D,20241118,23.0001,23.24,23.0001,23.228,1600 ECCW,D,20241118,24.46,24.555,24.46,24.555,1100 ECCX,D,20241118,24.65,24.8,24.65,24.7001,3500 ECG,D,20241118,56.32,59.86,56.18,59.32,730000 ECL,D,20241118,244.94,246.82,244.505,245.97,787800 ECO,D,20241118,23.9,24.5,23.9,24.03,169200 ECVT,D,20241118,8.17,8.2364,8.07,8.08,491500 ED,D,20241118,96.04,96.94,95.82,96.45,1838700 EDD,D,20241118,4.66,4.7,4.66,4.7,119100 EDF,D,20241118,4.83,4.91,4.76,4.765,142400 EDN,D,20241118,34.49,37.4,34.44,36.82,226800 EDR,D,20241118,28.94,29.14,28.925,29.1,898000 EDU,D,20241118,56.15,56.74,55.77,55.97,1739800 EE,D,20241118,27.69,29.01,27.69,28.2,354600 EEA,D,20241118,8.47,8.52,8.44,8.45,1400 EEX,D,20241118,4.67,4.81,4.65,4.75,94100 EFC,D,20241118,12.2,12.34,12.12,12.26,616300 EFC-A,D,20241118,25.3,25.3,25.2,25.2,7200 EFC-B,D,20241118,22.7617,22.94,22.7617,22.94,4700 EFC-C,D,20241118,25.48,25.4805,25.47,25.47,600 EFC-D,D,20241118,22.8101,22.8101,22.8101,22.8101,900 EFC-E,D,20241118,25.43,25.45,25.43,25.45,6700 EFR,D,20241118,12.92,12.96,12.8801,12.96,74100 EFT,D,20241118,13.25,13.36,13.25,13.36,53500 EFX,D,20241118,247.64,249.11,243,245.29,1587000 EFXT,D,20241118,8.49,8.929,8.26,8.84,592300 EG,D,20241118,366.72,373.45,366.72,373.33,234400 EGF,D,20241118,10.52,10.52,9.75,9.98,400 EGO,D,20241118,15.78,16.16,15.66,15.99,1650400 EGP,D,20241118,171.44,174.08,171.06,172.72,263400 EGY,D,20241118,5.32,5.42,5.32,5.37,1022400 EHAB,D,20241118,7.36,7.36,7.065,7.14,313300 EHC,D,20241118,99.13,99.985,98.89,99.23,679500 EHI,D,20241118,6.6,6.63,6.59,6.61,100900 EIC,D,20241118,15.88,15.9999,15.72,15.74,215300 EICA,D,20241118,23.8483,23.8483,23.8389,23.84,4600 EICB,D,20241118,25,25,24.96,24.975,3800 EICC,D,20241118,25.18,25.18,25.1013,25.1344,16000 EIG,D,20241118,52.95,53.54,52.377,53.1,93700 EIIA,D,20241118,25.05,25.09,24.96,24.96,7100 EIX,D,20241118,83.16,84.25,83.01,84.08,2438600 EL,D,20241118,65.27,65.94,64.25,64.57,3268600 ELAN,D,20241118,13.79,13.9,13.3,13.45,6295700 ELC,D,20241118,21.87,21.98,21.83,21.93,19200 ELF,D,20241118,118,122.89,115.15,122.66,3183500 ELME,D,20241118,16.25,16.38,15.94,15.95,742400 ELP,D,20241118,6.56,6.63,6.56,6.59,194800 ELPC,D,20241118,5.77,5.84,5.77,5.84,4200 ELS,D,20241118,70.82,71.3175,70.8,70.99,1008700 ELV,D,20241118,400,403.68,397.92,400.7,1465800 EMD,D,20241118,9.64,9.7,9.615,9.68,238200 EME,D,20241118,501.36,505.81,497.25,500.85,402200 EMF,D,20241118,12.68,12.77,12.55,12.72,10700 EMN,D,20241118,102.63,104.11,102.51,104.01,1180500 EMO,D,20241118,47.97,48.5495,47.84,48.22,59200 EMP,D,20241118,21.9,22.03,21.9,21.94,26100 EMR,D,20241118,126.93,129.47,126.83,129.16,3399100 ENB,D,20241118,42.14,42.74,42.13,42.56,4073200 ENFN,D,20241118,9.84,9.87,9.51,9.7,569000 ENIC,D,20241118,2.7,2.79,2.7,2.76,527800 ENJ,D,20241118,22.95,23.365,22.95,23.02,1000 ENLC,D,20241118,15.5,15.6,15.38,15.6,2508600 ENO,D,20241118,23.97,24.35,23.9,23.92,4500 ENOV,D,20241118,46.05,46.67,45.515,45.54,391600 ENR,D,20241118,33.92,34.38,33.72,34.15,908300 ENS,D,20241118,95.9,96.775,95.12,96.13,289800 ENV,D,20241118,63.05,63.1,62.95,63.08,1584500 ENVA,D,20241118,100.54,101.2489,99.66,99.95,160800 ENZ,D,20241118,1.04,1.06,1.02,1.02,96700 EOD,D,20241118,4.87,4.91,4.87,4.9,65700 EOG,D,20241118,136.32,137.21,135.11,136.54,3060700 EOI,D,20241118,20.55,21.275,20.55,21.17,122600 EOS,D,20241118,22.8,22.98,22.6543,22.98,159900 EOT,D,20241118,17.3,17.37,17.21,17.24,105200 EP-C,D,20241118,45.48,48.2602,45.48,48.2602,4700 EPAC,D,20241118,47.78,48.35,47.23,47.25,341200 EPAM,D,20241118,234.31,235.53,230.8229,233.4,558400 EPC,D,20241118,34.56,35.22,34.44,34.88,424400 EPD,D,20241118,31.21,31.54,31.19,31.49,4322800 EPR,D,20241118,44.01,44.51,43.98,44.45,323900 EPR-C,D,20241118,20.75,21.0042,20.61,20.99,8400 EPR-E,D,20241118,28.65,29,28.65,29,1900 EPR-G,D,20241118,21.9,21.9,21.6904,21.81,1600 EPRT,D,20241118,32.66,33.41,32.59,33.41,894100 EQBK,D,20241118,47.5,47.68,46.83,46.86,38400 EQC,D,20241118,20.06,20.16,20.04,20.14,3951800 EQC-D,D,20241118,24.99,24.99,24.99,24.99,300 EQH,D,20241118,47.41,47.41,46.73,47.12,2339300 EQH-A,D,20241118,22.65,22.72,22.51,22.54,34600 EQH-C,D,20241118,18.65,18.76,18.5805,18.5805,15500 EQNR,D,20241118,24.17,24.39,24.1,24.22,3141900 EQR,D,20241118,73.31,74.54,73.15,74.42,1924200 EQS,D,20241118,1.2,1.24,1.2,1.24,700 EQT,D,20241118,42.99,44.615,42.64,44.28,7274800 EQV,D,20241118,9.93,9.93,9.92,9.92,22400 EQV.W,D,20241118,0.16,0.16,0.16,0.16,600 ERJ,D,20241118,38.23,38.84,37.8565,38.81,1111600 ERO,D,20241118,15.54,15.76,15.45,15.71,416300 ES,D,20241118,61.63,62.265,61.47,62.07,1683900 ESAB,D,20241118,122.87,124.37,121.68,122.36,331600 ESE,D,20241118,144.87,146.11,142.88,145.47,148400 ESI,D,20241118,28.02,28.42,27.97,28.03,776000 ESNT,D,20241118,55.5,56.21,55.5,56,681600 ESRT,D,20241118,10.59,10.76,10.521,10.74,741700 ESS,D,20241118,300.63,303.32,300.13,302.54,250300 ESTC,D,20241118,87.11,87.333,84.47,86.06,1235700 ET,D,20241118,17.38,17.65,17.37,17.58,17212600 ET-I,D,20241118,11.74,12,11.74,11.99,39600 ETB,D,20241118,14.77,14.9,14.77,14.85,58500 ETD,D,20241118,28.97,29.15,28.56,28.89,167900 ETG,D,20241118,18.93,19.15,18.93,19.14,139900 ETI.P,D,20241118,24.5,24.5,24.325,24.325,700 ETJ,D,20241118,9.21,9.3,9.21,9.26,123500 ETN,D,20241118,359.59,361.23,356.54,357.83,1611900 ETO,D,20241118,25.62,25.77,25.62,25.71,18800 ETR,D,20241118,148.67,151.22,148.67,149.27,1400500 ETV,D,20241118,14.16,14.28,14.15,14.27,191300 ETW,D,20241118,8.51,8.6,8.5,8.58,251400 ETW.W,D,20241118,0.0688,0.0775,0.0588,0.0774,13500 ETWO,D,20241118,2.96,2.99,2.925,2.98,639200 ETX,D,20241118,18.4,18.4266,18.13,18.15,93400 ETY,D,20241118,14.83,14.9,14.76,14.89,238200 EVC,D,20241118,2.56,2.565,2.37,2.37,190000 EVEX,D,20241118,2.98,3.06,2.91,2.93,87600 EVF,D,20241118,6.25,6.28,6.22,6.24,99800 EVG,D,20241118,11.08,11.23,10.9253,10.99,119600 EVH,D,20241118,12.26,12.62,12.23,12.35,1878700 EVN,D,20241118,10.48,10.5,10.43,10.44,118900 EVR,D,20241118,300.87,302.45,295.79,297.37,256300 EVRI,D,20241118,13.35,13.395,13.35,13.37,385900 EVT,D,20241118,25.04,25.22,25.04,25.19,100900 EVTC,D,20241118,34.49,34.93,34.23,34.88,405700 EVTL,D,20241118,4.57,4.7287,4.47,4.54,37900 EVTR,D,20241118,50.18,50.2999,50.1201,50.29,100200 EW,D,20241118,67.63,71.08,67.58,69.89,7061300 EXG,D,20241118,8.36,8.49,8.34,8.47,458000 EXK,D,20241118,4.96,5.035,4.8,4.89,5848700 EXP,D,20241118,300.95,302.605,297.15,300.2,189200 EXPD,D,20241118,119.81,121.37,119.69,120.33,1004500 EXR,D,20241118,163.48,165.18,163.3801,164.9,769700 EXTO,D,20241118,3.9,3.95,3.82,3.95,55600 F,D,20241118,11.05,11.27,11.03,11.21,47807600 F-B,D,20241118,24.48,24.4951,24.3,24.45,12300 F-C,D,20241118,24,24.1199,23.84,24,35900 F-D,D,20241118,25.23,25.25,25.1,25.11,45500 FAF,D,20241118,64.54,65.41,64.32,65.39,466300 FBIN,D,20241118,73.35,74.41,73.195,74.3,2114000 FBK,D,20241118,55.19,56.11,54.51,54.78,161500 FBMS,D,20241118,36.32,36.9,36.13,36.16,79700 FBP,D,20241118,21.07,21.1,20.7,20.8,854800 FBR-E,D,20241118,21.9,21.93,21.65,21.93,15000 FBRT,D,20241118,12.84,12.97,12.8,12.86,283000 FC,D,20241118,35.67,36.45,35.67,35.83,50100 FCF,D,20241118,18.77,18.84,18.62,18.62,283800 FCN,D,20241118,195.17,198.7841,194.6,195.79,211500 FCPT,D,20241118,28.11,28.76,27.97,28.76,754300 FCT,D,20241118,10.36,10.39,10.32,10.36,92300 FCX,D,20241118,43.03,43.65,42.555,43.55,11887800 FDP,D,20241118,33.85,34.49,33.805,33.82,264800 FDS,D,20241118,482.88,489.65,482.88,485.93,209200 FDX,D,20241118,293.61,297.58,293.41,295.21,1460000 FE,D,20241118,41.36,41.845,41.32,41.69,2724400 FEDU,D,20241118,10.71,11,10.7,11,1700 FENG,D,20241118,2.59,2.66,2.56,2.66,2800 FERG,D,20241118,199,201.42,197.7,200.82,1221400 FET,D,20241118,14.85,15.13,14.81,14.81,60900 FF,D,20241118,5.18,5.35,5.15,5.19,324900 FFA,D,20241118,20.35,20.5294,20.35,20.45,17400 FFC,D,20241118,15.75,15.92,15.7151,15.76,129100 FFWM,D,20241118,7.71,7.82,7.54,7.58,361300 FG,D,20241118,45.5,46.46,45.04,45.35,41800 FGB,D,20241118,4.22,4.24,4.18,4.22,41100 FGN,D,20241118,27.22,27.23,27.04,27.1,14300 FHI,D,20241118,42.17,42.38,41.805,42.16,577100 FHN,D,20241118,20.37,20.52,20.265,20.28,4514800 FHN-B,D,20241118,25.31,25.3854,25.0401,25.0401,4200 FHN-C,D,20241118,25,25.02,24.85,25.02,5900 FHN-E,D,20241118,24.27,24.81,24.27,24.3,4500 FHN-F,D,20241118,19.6,19.6,19.01,19.15,23900 FI,D,20241118,211.01,213.28,210.57,212.74,1748800 FICO,D,20241118,2261,2305.3,2250.255,2272.31,98000 FIGS,D,20241118,4.92,5.095,4.8912,4.98,3283800 FIHL,D,20241118,19.68,20.14,19.57,19.65,447400 FINS,D,20241118,12.75,12.77,12.58,12.64,90000 FINV,D,20241118,5.99,6.165,5.97,6.03,1454800 FIS,D,20241118,87.63,88.55,87.63,88.42,2755500 FIX,D,20241118,445.02,455.84,444.055,451,246700 FL,D,20241118,23.59,23.65,22.435,22.5,2818600 FLC,D,20241118,16.68,16.7,16.62,16.66,25800 FLG,D,20241118,10.7,10.94,10.55,10.89,4465700 FLG-A,D,20241118,21.8999,21.8999,21.1674,21.43,39500 FLG-U,D,20241118,39.3,39.7,38.75,39.7,7600 FLNG,D,20241118,25.3,26.1217,25.27,25.94,417000 FLO,D,20241118,21.67,21.95,21.6,21.94,1522700 FLR,D,20241118,52.28,53.04,51.52,52.95,2405300 FLS,D,20241118,59.2,59.87,58.98,59.56,932300 FLUT,D,20241118,263.74,267.23,261.415,267,1938200 FLXR,D,20241118,38.73,38.7899,38.69,38.78,106600 FMC,D,20241118,54.73,55.25,54.2901,55.23,1308300 FMN,D,20241118,11.18,11.22,11.15,11.16,26500 FMS,D,20241118,21.85,22.2,21.8,22.12,247100 FMX,D,20241118,90.23,91.29,89.67,90.17,539300 FMY,D,20241118,11.82,11.976,11.82,11.86,1300 FN,D,20241118,236.17,238.8295,231.94,232.26,359400 FNA,D,20241118,9.92,10.57,9.8165,10.2,553400 FNB,D,20241118,16.46,16.59,16.44,16.47,1919800 FND,D,20241118,101.85,103.915,100.9,102.45,1791700 FNF,D,20241118,60.56,61.06,60.27,61.04,709500 FNV,D,20241118,116.62,118.69,116.25,118.46,771200 FOA,D,20241118,21.78,27.48,20.4,27.3,204600 FOF,D,20241118,12.71,12.8,12.6981,12.78,38800 FOR,D,20241118,29.25,29.6,29.23,29.34,138600 FOUR,D,20241118,103.29,104,100.19,100.62,4238400 FPF,D,20241118,18.55,18.73,18.53,18.59,171200 FPH,D,20241118,3.77,3.88,3.77,3.81,133100 FPI,D,20241118,12.16,12.37,12.155,12.27,297900 FR,D,20241118,52.05,52.705,51.84,52.65,621800 FRA,D,20241118,13.95,14.1199,13.9201,14.07,220900 FRE.W,D,20241118,0.19,0.2002,0.132,0.16,60300 FREY,D,20241118,2.16,2.25,2.1,2.16,1778200 FRGE,D,20241118,0.84,0.85,0.8,0.8266,604900 FRO,D,20241118,19.72,20.215,19.61,20.18,2119800 FRT,D,20241118,110.7,112.825,110.51,112.53,694400 FRT-C,D,20241118,22.29,22.3,22.23,22.23,6500 FSCO,D,20241118,6.58,6.685,6.57,6.63,709800 FSK,D,20241118,21.14,21.31,21.1,21.24,945600 FSLY,D,20241118,6.28,6.47,6.25,6.33,2729800 FSM,D,20241118,4.89,4.97,4.82,4.86,9520600 FSS,D,20241118,89.5,90.955,89.19,90.53,399300 FT,D,20241118,7.5,7.55,7.46,7.55,27100 FTHY,D,20241118,14.6,14.66,14.51,14.66,78500 FTI,D,20241118,28.94,29,28.495,28.51,3723300 FTK,D,20241118,7.38,8.08,7.1301,8.03,278500 FTS,D,20241118,43.83,44.23,43.61,44.22,512400 FTV,D,20241118,74.27,74.89,74.14,74.61,2277700 FTWO,D,20241118,30.13,30.545,30.13,30.49,44700 FUBO,D,20241118,1.5,1.545,1.43,1.43,7283800 FUL,D,20241118,76.23,76.35,74.39,74.5,183700 FUN,D,20241118,46.14,46.61,45.49,45.65,1010800 FVR,D,20241118,18.57,18.73,18.04,18.52,128600 FVRR,D,20241118,28.04,29.87,27.78,29.81,670900 FXED,D,20241118,18.84,18.84,18.7056,18.71,5200 G,D,20241118,44.9,45.36,44.65,44.69,1123000 GAB,D,20241118,5.5,5.573,5.48,5.56,459900 GAB-G,D,20241118,23.1,23.1,22.6828,22.9,3800 GAB-H,D,20241118,23.16,23.21,23.15,23.16,5400 GAB-K,D,20241118,22.8,23.1,22.8,22.8301,3900 GAM,D,20241118,49.62,50.39,49.26,49.57,35600 GAM-B,D,20241118,25.87,25.87,25.87,25.87,200 GAP,D,20241118,21.6,21.95,21.315,21.36,5439800 GATO,D,20241118,16.56,17.06,16.465,16.66,733600 GATX,D,20241118,152.63,153.735,151.4827,152.33,156000 GB,D,20241118,5.48,5.66,5.37,5.46,27800 GB.W,D,20241118,0.06,0.0775,0.06,0.0688,1500 GBAB,D,20241118,15.67,15.76,15.6,15.7,183100 GBCI,D,20241118,56.2,57,55.92,56.49,452300 GBLI,D,20241118,35,35,34.94,34.94,1400 GBTG,D,20241118,8.91,8.91,8.7621,8.87,583400 GBX,D,20241118,65.03,65.84,64.66,65.22,154900 GCI,D,20241118,4.97,5.025,4.9,4.92,668800 GCO,D,20241118,30,30.3382,29.715,30.23,125900 GCT.W,D,20241118,0.07,0.0712,0.0576,0.06,14900 GCTS,D,20241118,2.42,2.42,2.33,2.34,132100 GCV,D,20241118,3.81,3.89,3.81,3.89,35000 GD,D,20241118,287,288,285.29,286,1287200 GDDY,D,20241118,183.45,186.09,181.765,185.02,1203100 GDIV,D,20241118,15.23,15.32,15.23,15.2878,22200 GDL,D,20241118,8.08,8.1387,8.08,8.09,2200 GDL-C,D,20241118,50.01,50.14,50.01,50.14,800 GDO,D,20241118,11.68,11.75,11.6702,11.7,27400 GDOT,D,20241118,11.2,11.3896,10.66,10.66,490400 GDV,D,20241118,24.51,24.73,24.51,24.68,76400 GDV-H,D,20241118,24.57,24.62,24.57,24.6,3300 GDV-K,D,20241118,20.2,20.2,20.0665,20.1,5400 GE,D,20241118,177,178.5699,175.13,177.52,2835200 GEF,D,20241118,67.68,68.24,66.95,67.09,210200 GEF.B,D,20241118,72.96,72.96,72.04,72.04,4100 GEL,D,20241118,11.82,12,11.6,11.94,414300 GENI,D,20241118,9.07,9.24,8.86,8.88,2605200 GEO,D,20241118,26.25,26.98,25.74,26.38,2788900 GES,D,20241118,16.84,16.85,16.43,16.44,1026000 GETY,D,20241118,3.06,3.08,2.9,2.9,580400 GEV,D,20241118,326.57,333.24,322.16,325.37,1816400 GF,D,20241118,8.25,8.25,8.1711,8.1711,8700 GFF,D,20241118,74.47,76.15,73.84,74.04,771000 GFI,D,20241118,14.46,14.545,14.32,14.54,3042500 GFL,D,20241118,44.01,45.16,43.89,45.05,882400 GFR,D,20241118,6.81,7.04,6.81,6.94,141400 GGB,D,20241118,3.42,3.49,3.41,3.44,14095500 GGG,D,20241118,89.43,91.4,89.045,90.17,1627800 GGT,D,20241118,4.77,4.79,4.75,4.7799,71900 GGT-E,D,20241118,23.4,23.4,23.4,23.4,200 GGT-G,D,20241118,23.27,23.27,23.27,23.27,100 GGZ,D,20241118,12.43,12.47,12.43,12.47,500 GHC,D,20241118,927.97,932.085,923.2,924.83,16500 GHG,D,20241118,2.6635,2.6635,2.6635,2.6635,800 GHI,D,20241118,11.38,11.88,11.3601,11.57,164000 GHLD,D,20241118,13.99,14.05,13.99,13.99,5300 GHM,D,20241118,40.46,41.47,40.33,40.77,110200 GHY,D,20241118,12.3,12.37,12.26,12.35,148600 GIB,D,20241118,106.95,109.79,106.95,109.57,195200 GIC,D,20241118,26.97,27.47,26.97,27.41,72100 GIL,D,20241118,48.13,48.66,48.13,48.63,312100 GIS,D,20241118,63.53,63.845,62.75,62.88,4860100 GJH,D,20241118,9.89,9.89,9.73,9.88,400 GJO,D,20241118,24.81,24.81,24.81,24.81,300 GJS,D,20241118,22.8,22.9,22.8,22.9,200 GJT,D,20241118,22.91,22.91,22.815,22.8347,300 GKOS,D,20241118,139,139.8,136.65,136.98,389900 GL,D,20241118,112.88,113.16,109.5,109.75,523400 GL-D,D,20241118,16.95,17.11,16.76,16.86,10300 GLO-A,D,20241118,26,26,25.9,25.98,9000 GLO-B,D,20241118,25.79,25.79,25.7,25.7536,2900 GLO-C,D,20241118,25.43,25.43,25.3,25.3499,23100 GLOB,D,20241118,203.46,206,199.84,204.09,902200 GLP,D,20241118,49.54,51.59,49.54,51.59,94700 GLP-B,D,20241118,26.15,26.15,26.04,26.104,2400 GLW,D,20241118,46.55,46.69,46.01,46.44,3590900 GM,D,20241118,57.49,57.52,55.84,56.25,12277700 GME,D,20241118,26.65,27.16,25.85,26.44,8541600 GMED,D,20241118,80.92,82.39,80.69,81.83,760500 GMR-A,D,20241118,25.2,25.75,25.2,25.42,2600 GMRE,D,20241118,8.55,8.61,8.21,8.58,686600 GMS,D,20241118,99.82,100.53,98.78,99.55,364300 GNE,D,20241118,15.8,16,15.68,15.81,42200 GNK,D,20241118,17.24,17.62,17.22,17.6,460700 GNL,D,20241118,7.24,7.35,7.22,7.3,802900 GNL-A,D,20241118,22.81,22.84,22.64,22.84,5900 GNL-B,D,20241118,21.9,21.9,21.75,21.7747,4200 GNL-D,D,20241118,22.9,23.005,22.59,22.93,13200 GNL-E,D,20241118,23.11,23.11,22.5,22.77,7800 GNRC,D,20241118,181.68,184.63,181.175,181.94,932700 GNT,D,20241118,5.65,5.77,5.65,5.717,50700 GNT-A,D,20241118,22.72,22.72,22.72,22.72,1400 GNTY,D,20241118,36.03,36.39,36.03,36.13,17700 GNW,D,20241118,7.36,7.44,7.345,7.41,1865600 GOF,D,20241118,15.61,15.75,15.59,15.68,1133800 GOLD,D,20241118,17.09,17.22,16.97,17.2,31109300 GOLF,D,20241118,68.57,69.5399,68.4,68.42,231200 GOOS,D,20241118,9.41,9.525,9.35,9.44,678900 GOTU,D,20241118,2.6,2.64,2.55,2.59,806900 GPC,D,20241118,123.11,125,122.85,124.19,905800 GPI,D,20241118,412.26,417.07,401.77,402.11,150300 GPJA,D,20241118,23,23.1972,22.88,22.93,27100 GPK,D,20241118,28.24,28.42,28.11,28.35,1845800 GPM-A,D,20241118,17.54,17.69,17.43,17.61,21000 GPMT,D,20241118,3.28,3.355,3.26,3.32,347400 GPN,D,20241118,115.34,116.15,114.68,116.06,1428400 GPOR,D,20241118,161.42,165.23,160.41,164.26,328800 GPRK,D,20241118,8.25,8.575,8.25,8.55,240700 GRB-A,D,20241118,24,24.5,23.9,24.5,5700 GRBK,D,20241118,69.47,69.86,68.1,68.2,346100 GRC,D,20241118,40.88,41.115,40.61,40.8,40200 GRDN,D,20241118,21.25,21.405,20.93,21.39,61500 GRMN,D,20241118,208.6,211.01,208.08,209.27,938700 GRN.T,D,20241118,4.55,4.74,4.55,4.74,4100 GRND,D,20241118,14.03,14.86,14.03,14.76,545400 GRNT,D,20241118,6.5,6.65,6.41,6.61,746800 GROV,D,20241118,1.3,1.41,1.29,1.36,107900 GRP.U,D,20241118,53.24,53.37,52.855,52.855,12200 GRW,D,20241118,37.94,37.94,37.6799,37.8344,11100 GRX,D,20241118,10.09,10.19,10.0757,10.08,22700 GS,D,20241118,594.71,595.07,584.715,587.99,1857600 GS-A,D,20241118,23.8,23.85,23.69,23.8,26200 GS-C,D,20241118,24.015,24.02,23.92,23.9611,5100 GS-D,D,20241118,22.86,22.95,22.79,22.89,81300 GSBD,D,20241118,12.7,12.77,12.67,12.76,957400 GSK,D,20241118,33.29,33.79,33.25,33.69,8802100 GSL,D,20241118,23.79,24,23.55,23.67,311100 GSL-B,D,20241118,26.29,26.3771,26.2,26.31,3100 GTES,D,20241118,20.74,21.32,20.7,21.07,2693400 GTL-B,D,20241118,63.41,64.54,63.4,63.86,4600 GTLS,D,20241118,166.4,169.155,164.42,166.26,939900 GTN,D,20241118,4.7,4.72,4.44,4.44,880400 GTN.A,D,20241118,8.4,8.765,7.06,7.615,18800 GTY,D,20241118,31.58,32.0085,31.46,31.91,161200 GUG,D,20241118,15.73,15.8162,15.5543,15.63,69800 GUT,D,20241118,5.39,5.39,5.28,5.39,440100 GUT-C,D,20241118,24.6495,24.6495,24.6495,24.6495,300 GVA,D,20241118,95.97,97.8,95.69,96.45,356200 GWH,D,20241118,5.59,5.7,4.68,4.91,321200 GWH.W,D,20241118,0.0518,0.0647,0.0512,0.0647,28000 GWRE,D,20241118,192.96,194.505,191.52,194.04,1039400 GWW,D,20241118,1181.6,1185.92,1167.7,1172.13,191900 GXO,D,20241118,58.65,58.95,58.3101,58.75,751000 GYLD,D,20241118,12.98,12.98,12.93,12.95,1300 H,D,20241118,152.47,153.29,150.42,152.72,525100 HAE,D,20241118,89.24,89.73,88.15,88.17,553600 HAFN,D,20241118,5.37,5.48,5.355,5.39,1295100 HAL,D,20241118,30.14,30.67,30.0117,30.45,9279600 HASI,D,20241118,27.12,27.5309,26.72,27.21,998600 HAYW,D,20241118,16.06,16.365,15.9182,16.1,1685900 HBB,D,20241118,20.25,21.02,20.14,20.16,35300 HBI,D,20241118,8.22,8.33,8.01,8.26,4989400 HBM,D,20241118,8.66,8.895,8.635,8.88,2729000 HCA,D,20241118,342.68,343.28,332.89,335.85,1496200 HCC,D,20241118,66,67.32,65.98,66.99,496000 HCI,D,20241118,111.98,114.36,108.43,108.43,155400 HD,D,20241118,405.5,412.54,403.95,410.44,3394300 HDB,D,20241118,62.15,62.59,62.02,62.32,4134900 HE,D,20241118,10.31,10.645,10.3,10.63,2414400 HEI,D,20241118,270.65,270.65,266.08,269.66,496800 HEI.A,D,20241118,208.7,209.52,206.09,209.35,175500 HEQ,D,20241118,10.65,10.821,10.65,10.8,17100 HES,D,20241118,146.75,147.65,145.265,146.88,1363700 HESM,D,20241118,35.44,36.02,35.385,35.9,832100 HFR-A,D,20241118,18.68,18.9008,18.52,18.69,22400 HFRO,D,20241118,5.43,5.49,5.29,5.4,594400 HG,D,20241118,18.27,18.58,18.215,18.46,281200 HGER,D,20241118,22.24,22.59,22.24,22.58,24300 HGLB,D,20241118,7.58,7.63,7.5,7.57,77400 HGTY,D,20241118,11.02,11.3,11.02,11.18,96700 HGV,D,20241118,41.9,42.23,41.4,41.44,645200 HHH,D,20241118,79.28,79.99,78.88,79.21,234300 HI,D,20241118,32.93,33.1,32.01,32.24,594400 HIE,D,20241118,12.49,12.67,12.49,12.57,30200 HIG,D,20241118,117.78,118.5,116.945,118.13,875900 HIG-G,D,20241118,25.1,25.1899,25.02,25.1,12600 HII,D,20241118,194,197.0947,192.72,196.3,520300 HIMS,D,20241118,19.5,21.92,19.29,20.99,23682900 HIO,D,20241118,3.86,3.93,3.86,3.91,419800 HIPO,D,20241118,27.3,29.236,27.3,28.54,299800 HIW,D,20241118,31,31.53,30.9814,31.39,721600 HIX,D,20241118,4.38,4.4,4.38,4.39,348600 HKD,D,20241118,2.76,2.8,2.65,2.72,317800 HL,D,20241118,5.75,5.795,5.61,5.65,13977100 HLF,D,20241118,7.96,7.99,7.68,7.88,1362500 HLI,D,20241118,184.12,185.81,183.13,184.17,282500 HLIO,D,20241118,49.91,50.8,49.63,50.22,239300 HLL.W,D,20241118,0.05,0.05,0.05,0.05,7500 HLLY,D,20241118,2.75,2.76,2.65,2.66,341000 HLN,D,20241118,9.35,9.44,9.3199,9.43,5871600 HLT,D,20241118,248.14,249.85,247.475,249.04,1003800 HLX,D,20241118,10.09,10.25,10.025,10.14,1971700 HMC,D,20241118,26.3,26.67,26.28,26.52,1168000 HMN,D,20241118,41.39,41.485,40.43,40.61,361300 HMY,D,20241118,9.28,9.425,9.165,9.31,5824300 HNI,D,20241118,54.49,55.42,54.42,54.77,214000 HOG,D,20241118,32.79,33.53,32.65,32.97,1084800 HOMB,D,20241118,30.75,30.94,30.58,30.62,1022200 HOUS,D,20241118,3.97,4.21,3.89,4.14,1261200 HOV,D,20241118,166.11,170.8,165.34,165.91,41500 HP,D,20241118,33.94,34.08,33.18,33.64,1323600 HPE,D,20241118,21.81,21.86,21.29,21.38,12046800 HPE-C,D,20241118,62.42,62.42,61.56,61.56,159100 HPF,D,20241118,17.32,17.47,17.21,17.39,28400 HPI,D,20241118,17.38,17.45,17.33,17.43,59700 HPP,D,20241118,3.67,3.7,3.34,3.37,4667800 HPP-C,D,20241118,13.71,13.85,13.5,13.73,22800 HPQ,D,20241118,36.92,37.725,36.845,37.43,7624700 HPS,D,20241118,15.61,15.72,15.61,15.69,40000 HQH,D,20241118,17.25,17.61,17.25,17.6,320000 HQL,D,20241118,13.76,14.17,13.76,14.17,127400 HR,D,20241118,17.36,17.465,17.17,17.43,2144500 HRB,D,20241118,60.36,60.49,59.6,60.35,1150700 HRI,D,20241118,217.95,220.6,216.02,217.49,183100 HRL,D,20241118,29.47,29.57,29.075,29.4,2885300 HRTG,D,20241118,11.73,12.35,11.7,12.18,282500 HSBC,D,20241118,46.01,46.575,45.93,46.45,1043200 HSHP,D,20241118,7.26,7.35,7.16,7.27,108800 HSY,D,20241118,170.95,171.79,169.1,169.99,1642400 HTD,D,20241118,22.82,23.1141,22.78,22.99,58500 HTFB,D,20241118,24.4,24.475,24.3533,24.4,27800 HTFC,D,20241118,24.2,24.24,24.17,24.17,5800 HTGC,D,20241118,18.9,19,18.71,18.87,1265000 HTH,D,20241118,31.87,32.2,31.79,31.8,198700 HUBB,D,20241118,438.56,448.72,435.19,444.93,550700 HUBS,D,20241118,676.57,681.36,667.91,668.32,371100 HUM,D,20241118,275,279.43,270.81,271.35,1929800 HUN,D,20241118,19.5,19.66,19.3,19.47,1521800 HUYA,D,20241118,3.04,3.1888,3.01,3.15,3366200 HVT,D,20241118,22.66,23.29,22.66,23.22,174400 HWM,D,20241118,112.04,113.44,111.73,113.17,1817800 HXL,D,20241118,59.22,59.4738,58.65,59.2,694100 HY,D,20241118,57.92,57.92,55.09,55.09,137300 HYB,D,20241118,8.19,8.22,8.17,8.21,67000 HYI,D,20241118,12.03,12.18,12,12.16,43000 HYT,D,20241118,9.77,9.9,9.725,9.83,1163600 HYTR,D,20241118,21.85,21.92,21.85,21.8955,4100 HZO,D,20241118,29.39,30.05,29.37,29.4,93000 IAE,D,20241118,6.2,6.24,6.2,6.205,41000 IAG,D,20241118,5.15,5.39,5.13,5.3,10990000 IBM,D,20241118,207,208.415,205.3701,208.09,3406000 IBN,D,20241118,29.5,29.815,29.475,29.75,5995100 IBP,D,20241118,200.63,206.105,199.42,205.12,255300 IBTA,D,20241118,65.58,66.95,63,65.3,536600 ICE,D,20241118,154.99,157.78,154.855,157.69,3974100 ICL,D,20241118,4.43,4.54,4.405,4.51,924300 ICR-A,D,20241118,21.73,21.798,21.72,21.72,4100 IDA,D,20241118,117.21,118.89,116.43,118.56,223600 IDE,D,20241118,11.4,11.63,11.4,11.61,52000 IDT,D,20241118,49.56,50.4,49.56,49.92,86000 IEX,D,20241118,226.2,228.78,226.2,226.66,659500 IFF,D,20241118,85.95,86.63,85.4,86.61,1786500 IFN,D,20241118,17.41,17.75,17.3611,17.65,250100 IFS,D,20241118,28.5,28.52,27.95,28.21,165500 IGA,D,20241118,9.49,9.62,9.49,9.62,35800 IGD,D,20241118,5.51,5.58,5.5,5.55,207300 IGI,D,20241118,16.58,16.6738,16.4987,16.64,14100 IGR,D,20241118,5.51,5.58,5.47,5.57,720400 IGT,D,20241118,19.5,19.54,19.12,19.19,1363900 IH,D,20241118,1.67,1.67,1.59,1.63,31700 IHD,D,20241118,5.15,5.19,5.14,5.16,79800 IHG,D,20241118,121.31,122.17,121.12,121.76,81400 IHS,D,20241118,2.65,2.81,2.61,2.8,350300 IHTA,D,20241118,7.6,7.6,7.53,7.53,320100 IIF,D,20241118,27.27,27.5182,27.27,27.38,38900 IIIN,D,20241118,30.14,30.465,29.7,29.83,77300 IIM,D,20241118,12.33,12.39,12.27,12.28,90400 IIP-A,D,20241118,26.3,26.49,26.106,26.21,5100 IIPR,D,20241118,102,104.8,101.6172,104.75,211500 IMAX,D,20241118,24.24,24.4,24.1,24.35,308900 INFA,D,20241118,25.06,25.76,24.81,25.5,2653400 INFY,D,20241118,21.33,21.665,21.27,21.6,4816400 ING,D,20241118,15.81,15.94,15.8,15.89,1922600 INGM,D,20241118,22.85,23.15,22.007,22.77,505200 INGR,D,20241118,141.47,141.665,137.795,138.83,840600 INN,D,20241118,6.19,6.22,6.09,6.09,331900 INN-E,D,20241118,20.7,20.9,20.6,20.86,37100 INN-F,D,20241118,20.89,20.89,20.79,20.85,4200 INSI,D,20241118,17.24,17.39,17.235,17.24,10400 INSP,D,20241118,171.35,177.44,170.42,175.28,572400 INSW,D,20241118,41.69,42.09,41.49,41.88,424700 INVH,D,20241118,33.75,34.165,33.5,34.15,2195200 INVX,D,20241118,16.47,17,16.39,16.73,499500 ION.W,D,20241118,17,17,10.89,13.69,266200 IONQ,D,20241118,28.15,28.47,22.27,25.23,54255300 IOT,D,20241118,49.85,50.27,49.3,49.49,1924500 IP,D,20241118,57.41,58.25,57.26,57.7,3876700 IPB,D,20241118,26.06,26.1991,26.06,26.1991,500 IPG,D,20241118,27.04,27.545,26.88,27.52,6702000 IPI,D,20241118,26.95,28.11,26.68,26.84,156600 IQI,D,20241118,10,10.0347,9.98,9.99,164900 IQV,D,20241118,191.41,194.345,187.62,191.04,3144500 IR,D,20241118,101.7,102.46,101.21,101.65,1829200 IRM,D,20241118,113.62,115.65,113.41,115.5,1440400 IRS,D,20241118,14.81,16.07,14.75,15.73,218900 IRS.W,D,20241118,1.5,1.7,1.5,1.58,18000 IRT,D,20241118,20.96,21.29,20.94,21.25,1533500 ISD,D,20241118,13.48,13.53,13.4,13.52,93500 IT,D,20241118,520.93,526.815,518.25,520.73,368300 ITGR,D,20241118,133,136.06,132.54,134.53,662000 ITT,D,20241118,152.5,154.15,151.825,153.47,482900 ITUB,D,20241118,5.95,6,5.94,5.96,18350200 ITW,D,20241118,270.08,272.3,269.39,270.06,711400 IVR,D,20241118,8.16,8.27,8.09,8.23,927700 IVR-B,D,20241118,25.35,25.35,25.3416,25.3416,2000 IVR-C,D,20241118,24.25,24.4,24.0018,24.13,9700 IVT,D,20241118,30.07,30.61,30.07,30.51,252300 IVZ,D,20241118,17.63,17.705,17.39,17.47,5719500 IX,D,20241118,107.91,109.22,107.73,108.63,100200 J,D,20241118,140.48,141.84,139.54,140.35,809700 JBGS,D,20241118,15.13,15.2,14.81,14.91,534300 JBI,D,20241118,7.17,7.335,7.11,7.16,954200 JBK,D,20241118,26.1,27.42,26,26.12,8100 JBL,D,20241118,129.1,129.36,127.45,128.29,795100 JBND,D,20241118,52.6,52.71,52.52,52.66,99900 JBT,D,20241118,116.47,118.22,116.0653,117.78,208600 JCE,D,20241118,15.22,15.48,15.22,15.4,15600 JCI,D,20241118,84.27,84.5,83.54,83.65,3439200 JEF,D,20241118,73.88,74.37,73.46,73.83,1127300 JELD,D,20241118,10.19,10.27,9.95,10.05,1169000 JEQ,D,20241118,5.83,5.8335,5.82,5.82,900 JFR,D,20241118,8.93,8.97,8.89,8.92,487100 JGH,D,20241118,13.06,13.06,12.92,13.04,25900 JHG,D,20241118,44.65,44.715,44.34,44.4,1008000 JHI,D,20241118,14.02,14.055,14.02,14.0408,1800 JHS,D,20241118,11.47,11.5,11.3901,11.45,4300 JHX,D,20241118,35.44,35.87,35.07,35.82,65100 JILL,D,20241118,25.52,25.74,24.7,24.87,93700 JKS,D,20241118,21.07,21.59,20.9,21.18,705600 JLL,D,20241118,259,262.39,259,262.26,206700 JLS,D,20241118,18,18.09,17.97,18.045,12700 JMIA,D,20241118,3.72,3.81,3.68,3.74,1354300 JMM,D,20241118,6.04,6.05,6,6,5500 JNJ,D,20241118,152.59,155.33,152.33,154.77,7514100 JNPR,D,20241118,36.21,37,35.18,35.61,13465200 JOB.W,D,20241118,0.9911,1.04,0.901,0.981,114800 JOBY,D,20241118,5.64,5.795,5.42,5.61,11739900 JOE,D,20241118,49.81,50.94,49.54,50.18,244400 JOF,D,20241118,7.67,7.67,7.56,7.59,67300 JPC,D,20241118,8.07,8.105,8.04,8.05,1630500 JPI,D,20241118,20.27,20.5599,20.06,20.46,40000 JPM,D,20241118,247.76,247.93,242.68,245.03,9052500 JPM-C,D,20241118,25.39,25.4,25.32,25.35,73000 JPM-D,D,20241118,25.17,25.199,25.12,25.15,49300 JPM-J,D,20241118,22.29,22.43,22.27,22.27,43500 JPM-K,D,20241118,21.08,21.1199,20.92,20.92,117000 JPM-L,D,20241118,21.46,21.6,21.41,21.44,111800 JPM-M,D,20241118,19.54,19.67,19.51,19.56,175900 JQC,D,20241118,5.69,5.74,5.69,5.74,294800 JRI,D,20241118,13.06,13.26,13.05,13.23,97000 JRS,D,20241118,9.07,9.2,9.0501,9.19,53000 JWN,D,20241118,22.89,22.89,22.04,22.3,1374800 JXN,D,20241118,100.17,101.6,100.0694,100.84,527900 JXN-A,D,20241118,27.19,27.41,27.1504,27.22,18100 K,D,20241118,80.64,80.845,80.485,80.6,2480600 KAI,D,20241118,392.95,400.625,390.2981,397.28,48900 KAR,D,20241118,19.84,20.21,19.7833,19.87,450300 KB,D,20241118,65.35,65.5534,65.05,65.26,64900 KBDC,D,20241118,16.63,16.692,16.36,16.38,230000 KBH,D,20241118,77.72,78.405,77.07,77.28,1009600 KBR,D,20241118,58.65,58.8365,57.75,58.15,3251900 KD,D,20241118,27.99,28.61,27.9598,28.06,3015400 KEN,D,20241118,29.16,29.82,29.03,29.7,25600 KEP,D,20241118,8.4,8.57,8.4,8.57,111500 KEX,D,20241118,128.59,129.43,127.24,127.62,284900 KEY,D,20241118,19.14,19.28,19.09,19.23,7320300 KEY-I,D,20241118,24.8,25,24.78,24.89,36800 KEY-J,D,20241118,23.17,23.2785,23.08,23.2164,19000 KEY-K,D,20241118,23.67,23.89,23.5817,23.65,35200 KEY-L,D,20241118,24.95,25.38,24.95,24.96,33700 KEYS,D,20241118,149.56,151.6,148.43,151.42,1937400 KF,D,20241118,19.9,20.25,19.9,19.94,90700 KFRC,D,20241118,58.47,58.8,57.88,58.35,93000 KFS,D,20241118,8.91,9.12,8.78,8.82,55100 KFY,D,20241118,75.63,75.915,75.26,75.33,185800 KGC,D,20241118,9.6,9.79,9.54,9.75,19928700 KGS,D,20241118,36.75,37.87,36.75,37.6,1106200 KIM,D,20241118,24.76,25.12,24.67,25.1,3014200 KIM-L,D,20241118,22.45,22.65,22.4,22.4,11700 KIM-M,D,20241118,23.08,23.08,22.8579,22.86,8300 KIM-N,D,20241118,60.37,62.6,60.37,62.53,15200 KIND,D,20241118,2.36,2.4,2.32,2.36,1309100 KIO,D,20241118,13.22,13.31,13.15,13.31,129200 KKR,D,20241118,150.58,152.64,149.33,152.45,3196400 KKRS,D,20241118,19.51,19.64,19.42,19.43,13700 KLC,D,20241118,23.35,23.86,23.34,23.5,255500 KLG,D,20241118,17.29,17.315,16.82,17.09,1150800 KMB,D,20241118,133.74,136.315,133.44,136.01,2038300 KMI,D,20241118,27.35,27.84,27.35,27.78,15943000 KMPB,D,20241118,23.65,23.86,23.55,23.83,38800 KMPR,D,20241118,70.83,71.255,70.22,70.53,290000 KMT,D,20241118,28.41,28.75,28.14,28.2,718500 KMX,D,20241118,78.05,78.93,77.06,77.1,1933700 KN,D,20241118,18.21,18.24,17.92,17.92,454500 KNF,D,20241118,94.35,96.48,93.37,95.47,335500 KNOP,D,20241118,6.13,6.32,6.07,6.21,67500 KNSL,D,20241118,464.51,468.74,460.06,462.75,148500 KNTK,D,20241118,57.9,59.33,57.9,59.29,478900 KNX,D,20241118,55.37,56.53,55.37,56.2,1627500 KO,D,20241118,61.85,62.14,61.56,61.86,16079300 KODK,D,20241118,4.51,4.61,4.39,4.57,791900 KOF,D,20241118,77.2,78.6,77.2,77.84,183500 KOP,D,20241118,36.63,39.37,36.61,38.71,180500 KORE,D,20241118,2.1,2.1,1.96,1.97,7300 KOS,D,20241118,3.98,4.11,3.915,4.04,5821000 KR,D,20241118,58.03,58.63,57.93,58.06,2874100 KRC,D,20241118,38.55,38.8776,38.33,38.46,1220700 KRE-A,D,20241118,20.78,20.78,20.5,20.67,18900 KREF,D,20241118,11.31,11.47,11.285,11.41,315700 KRG,D,20241118,26.61,26.97,26.47,26.94,917300 KRO,D,20241118,11.36,11.61,11.21,11.32,218600 KRP,D,20241118,15.66,15.905,15.57,15.88,500700 KSS,D,20241118,18.11,18.11,17.215,17.39,7939000 KT,D,20241118,15.01,15.32,15,15.27,1808500 KTB,D,20241118,90.76,92,90,90.66,286700 KTF,D,20241118,9.96,10.08,9.93,10,119800 KTH,D,20241118,28.77,29.1,28.77,28.8062,3900 KTN,D,20241118,27.25,27.285,26.71,26.72,7500 KUKE,D,20241118,0.4,0.4,0.238,0.25,1322300 KVUE,D,20241118,23.81,24.005,23.67,23.72,14591600 KVYO,D,20241118,35.16,35.16,34.13,34.78,957500 KW,D,20241118,10.92,10.96,10.74,10.75,450300 KWR,D,20241118,168.77,169.29,166.08,167.14,46700 KYN,D,20241118,12.8,12.91,12.75,12.91,393100 L,D,20241118,83.63,84.59,83.335,84.41,521100 LAAC,D,20241118,3.06,3.2183,3.06,3.11,858900 LAC,D,20241118,3.73,3.77,3.59,3.62,5167800 LAD,D,20241118,369.56,379.39,369.56,373.41,325000 LADR,D,20241118,11.64,11.71,11.615,11.63,424100 LANV,D,20241118,1.8,1.8,1.75,1.75,700 LAW,D,20241118,5.5,5.54,5.31,5.47,313300 LAZ,D,20241118,55.08,55.9,54.78,54.98,366000 LB,D,20241118,68.12,71.19,65.82,66.7,250100 LBRT,D,20241118,17.68,18,17.05,17.72,8745500 LC,D,20241118,14.96,15.3,14.835,15.19,1648800 LCII,D,20241118,115.32,115.75,113.77,114.36,207200 LDI,D,20241118,2.42,2.45,2.35,2.37,572600 LDOS,D,20241118,161,161.9999,156.88,158.84,2738500 LDP,D,20241118,20.85,20.9895,20.83,20.93,50600 LEA,D,20241118,95.51,96.07,94.36,95.4,818400 LEG,D,20241118,11.76,11.935,11.62,11.8,1285800 LEN,D,20241118,167.16,168.855,166.52,167.92,1661800 LEN.B,D,20241118,157.87,160.22,155.1,158.98,46600 LEO,D,20241118,6.24,6.26,6.23,6.25,161600 LEV,D,20241118,0.33,0.3329,0.287,0.2877,806900 LEV.W,D,20241118,0.008,0.0098,0.008,0.0092,22000 LEVI,D,20241118,16.63,16.63,16.15,16.18,2501300 LFT,D,20241118,2.54,2.54,2.47,2.48,61000 LFT-A,D,20241118,22.6388,22.6388,22.6388,22.6388,300 LGF.A,D,20241118,7.62,7.78,7.43,7.44,941500 LGF.B,D,20241118,6.72,6.89,6.6,6.6,2036800 LGI,D,20241118,16.32,16.63,16.2755,16.49,63400 LH,D,20241118,235,241.21,235,238.64,632000 LHX,D,20241118,246.47,247.55,243.835,244.27,741600 LICY,D,20241118,2.16,2.24,2.1,2.2,821200 LII,D,20241118,610.09,621.63,608.465,620.2,190400 LITB,D,20241118,2,2,1.8967,1.9,6900 LLY,D,20241118,733.19,734,711.4001,727.2,9154300 LMND,D,20241118,32.71,34.85,32.51,34.31,2774500 LMT,D,20241118,536.4,537.98,528.738,530.96,1298700 LNC,D,20241118,35.27,35.46,34.965,35.01,876800 LNC-D,D,20241118,27.85,27.97,27.74,27.77,22700 LND,D,20241118,4.17,4.21,4.13,4.2,52600 LNG,D,20241118,213.76,215.17,211.63,214.75,1483000 LNN,D,20241118,122.15,125.94,122.15,124.66,68400 LOAR,D,20241118,80.65,83.18,80.19,81.93,205300 LOB,D,20241118,47.34,48.365,47.2,47.78,316700 LOCL,D,20241118,2.25,2.2622,2.01,2.0601,27300 LOMA,D,20241118,10.44,11.065,10.44,10.99,1019100 LOW,D,20241118,268.42,273.62,267.33,271.77,2603900 LPG,D,20241118,26.05,26.41,26.01,26.22,697300 LPL,D,20241118,3.48,3.5035,3.46,3.49,117800 LPX,D,20241118,112.04,117.59,112.04,115.28,731400 LRN,D,20241118,100.7,103.22,100.34,101.55,598200 LSPD,D,20241118,17.36,17.91,17.32,17.53,1181800 LTC,D,20241118,38.19,38.267,37.6168,38.05,328100 LTH,D,20241118,23.66,24.14,23.66,24.02,795400 LTM,D,20241118,27.34,27.87,27.34,27.83,110300 LU,D,20241118,2.35,2.35,2.22,2.28,4266100 LUMN,D,20241118,8.5,8.61,8.105,8.13,12942500 LUV,D,20241118,32.6,32.78,32.03,32.33,6988900 LVS,D,20241118,48.01,49.15,47.83,49.14,4904700 LVW.W,D,20241118,0.0739,0.11,0.0541,0.0887,109300 LVWR,D,20241118,6.08,6.2569,6.02,6.09,19700 LW,D,20241118,75.67,77.355,75.67,76.82,2215100 LXFR,D,20241118,14.29,14.52,14.1838,14.32,98500 LXP,D,20241118,9.16,9.255,9.11,9.22,2062400 LXP-C,D,20241118,50.57,51,50.3,50.65,1600 LXU,D,20241118,8.46,8.585,8.45,8.48,168000 LYB,D,20241118,83.18,83.465,82.76,83.2,1712300 LYG,D,20241118,2.8,2.85,2.79,2.83,9558200 LYV,D,20241118,128.71,132.74,128.545,132.6,2641500 LZB,D,20241118,42.84,43.36,42.48,42.78,379000 LZM,D,20241118,6.39,6.47,6.27,6.42,68700 LZM.W,D,20241118,0.79,0.7975,0.75,0.75,7300 M,D,20241118,15.4,15.5,15.065,15.26,5537500 MA,D,20241118,518.59,523.49,517,521.63,2493400 MAA,D,20241118,156.69,158.6,156.69,158.52,510000 MAA-I,D,20241118,58.49,58.49,58.49,58.49,200 MAC,D,20241118,19.14,19.45,19.125,19.32,898000 MAGN,D,20241118,18.47,18.55,18.03,18.38,2709400 MAIN,D,20241118,52.14,52.71,52.03,52.65,269300 MAN,D,20241118,61.71,62.41,61.52,62.23,453800 MANU,D,20241118,16.91,17.1,16.86,17.01,336700 MAS,D,20241118,77.79,78.24,76.77,77.08,2355600 MATV,D,20241118,12.14,12.54,12.1,12.43,413900 MATX,D,20241118,157.72,159.2,154.12,154.3,251200 MAV,D,20241118,8.59,8.73,8.59,8.66,26600 MAX,D,20241118,11.77,12.17,11.74,11.9,617100 MBC,D,20241118,16.88,17.05,16.7101,16.79,574700 MBI,D,20241118,6.27,6.823,6.225,6.55,3564200 MC,D,20241118,75.38,75.38,73.52,73.65,449400 MCB,D,20241118,64.1,66.0379,63.795,64.01,83900 MCD,D,20241118,293.01,295.44,290.7886,291.1,2866100 MCI,D,20241118,20.04,20.255,19.78,19.95,69900 MCK,D,20241118,606.47,617.51,606.29,615.6,628200 MCN,D,20241118,7,7.06,6.985,7.05,47200 MCO,D,20241118,470.84,473.6489,467.81,471.94,525000 MCR,D,20241118,6.15,6.1991,6.15,6.19,110300 MCS,D,20241118,21.73,21.81,21.47,21.47,257900 MCW,D,20241118,7.88,7.93,7.715,7.75,1216000 MCY,D,20241118,73,74.47,72.5746,73.84,168100 MD,D,20241118,14.24,14.74,14.15,14.47,889700 MDST,D,20241118,28,28,27.38,27.62,35600 MDT,D,20241118,87.5,88.72,87,87.59,10341800 MDU,D,20241118,18.34,18.7,18.3,18.6,1822900 MDV,D,20241118,15.96,16.16,15.7,16,60300 MDV-A,D,20241118,24.66,24.7,24.14,24.6899,2100 MEC,D,20241118,16.81,17.23,16.4,16.43,127500 MED,D,20241118,18.09,18.5199,17.53,17.57,149900 MEG,D,20241118,18.82,19.29,17.63,17.79,1009500 MEGI,D,20241118,13.43,13.5188,13.4,13.42,110700 MEI,D,20241118,9.35,9.5098,9.11,9.2,295000 MER-K,D,20241118,26.1,26.2,26.09,26.09,23600 MET,D,20241118,83.34,83.79,83.04,83.37,1883300 MET-A,D,20241118,24.54,24.5504,24.45,24.5,29400 MET-E,D,20241118,24.52,24.58,24.46,24.46,35800 MET-F,D,20241118,21.47,21.5838,21.38,21.38,55200 MFA,D,20241118,11,11.1,10.94,11.08,851600 MFA-B,D,20241118,22.25,22.43,22.025,22.025,15800 MFA-C,D,20241118,24.52,24.7,24.52,24.6,35500 MFAN,D,20241118,25.28,25.5,25.12,25.45,16000 MFAO,D,20241118,25.2499,25.31,25.21,25.275,8600 MFC,D,20241118,32.36,32.69,32.29,32.33,5692300 MFG,D,20241118,4.84,4.91,4.8304,4.88,895800 MFM,D,20241118,5.59,5.605,5.56,5.58,88200 MG,D,20241118,8.98,9.01,8.755,8.77,173400 MGA,D,20241118,44.01,44.64,43.691,43.72,918900 MGF,D,20241118,3.07,3.07,3.06,3.07,53700 MGM,D,20241118,37.66,37.66,36.67,37.15,3342800 MGR,D,20241118,23.84,24.15,23.84,23.95,19600 MGRB,D,20241118,19.18,19.41,19.18,19.21,10200 MGRD,D,20241118,17.36,17.46,17.28,17.3,10700 MGRE,D,20241118,25.59,25.73,25.48,25.51,30100 MGY,D,20241118,27.22,27.695,27.135,27.45,1395200 MHD,D,20241118,12.17,12.17,12.0401,12.11,128000 MHF,D,20241118,7.15,7.15,7.1,7.13,30900 MHI,D,20241118,9.37,9.4726,9.31,9.445,51200 MHK,D,20241118,139.68,140.285,138.23,138.47,603600 MHLA,D,20241118,17.31,17.36,17.31,17.31,400 MHN,D,20241118,10.61,10.67,10.6,10.615,83500 MHNC,D,20241118,17.92,18.14,17.9,17.9,2000 MHO,D,20241118,154.14,157.2419,153.51,154.74,157300 MIN,D,20241118,2.66,2.68,2.64,2.645,352600 MIO,D,20241118,12.16,12.23,12.083,12.17,54500 MIR,D,20241118,15.14,15.69,14.965,15.68,1953300 MIT-A,D,20241118,22.6,22.6,22.3,22.3,16600 MIT-B,D,20241118,22.3,22.4461,22.1102,22.17,15700 MIT-C,D,20241118,25.25,25.36,25.25,25.26,25700 MITN,D,20241118,25.04,25.28,25.04,25.05,4200 MITP,D,20241118,25.02,25.0999,24.97,24.97,23400 MITT,D,20241118,6.76,6.76,6.67,6.74,147600 MIY,D,20241118,11.67,11.67,11.6,11.63,47200 MKC,D,20241118,74.11,74.75,73.78,74.62,1855500 MKC.V,D,20241118,73,74.54,73,74.54,4600 MKFG,D,20241118,4.16,4.21,4.11,4.17,96900 MKL,D,20241118,1706.5,1712,1695,1706.27,52400 ML,D,20241118,79.02,81.39,77.33,80.99,189300 ML.W,D,20241118,0.08,0.08,0.075,0.08,8600 MLI,D,20241118,89.16,91.17,88.74,90.36,579500 MLM,D,20241118,581.4,585.92,579.045,581.64,380800 MLNK,D,20241118,21.9,22.065,21.67,21.87,221500 MLP,D,20241118,23.01,23.01,22.76,22.92,6800 MLR,D,20241118,65.64,68.32,65.01,67.36,100700 MMC,D,20241118,221.41,224.57,220.7,223.67,1685700 MMD,D,20241118,16.31,16.3699,16.23,16.23,69500 MMI,D,20241118,40.54,41.53,40.54,40.84,63100 MMKT,D,20241118,100.42,100.4358,100.39,100.41,26400 MMM,D,20241118,129.78,130.3826,128.57,130.17,2433300 MMS,D,20241118,79.37,80.59,78.77,79.23,1214400 MMT,D,20241118,4.62,4.66,4.62,4.64,118000 MMU,D,20241118,10.43,10.445,10.3901,10.41,97200 MNR,D,20241118,16.14,16.3899,16.05,16.27,147800 MNSO,D,20241118,17.55,17.785,17.45,17.7,1030400 MNT.W,D,20241118,0.03,0.04,0.0259,0.0259,13600 MNTN,D,20241118,11.39,11.44,11.36,11.36,99000 MO,D,20241118,56.03,56.55,55.98,56.34,8719200 MOD,D,20241118,124.11,128.69,123.01,126.3,471700 MODG,D,20241118,8.51,8.6,8.16,8.16,2640700 MOG.A,D,20241118,214.44,218.66,210.51,217.92,116800 MOGU,D,20241118,2.19,2.1917,2.1,2.1,400 MOH,D,20241118,293.81,296.4,289.81,292.19,929100 MOS,D,20241118,26.34,26.46,25.7116,25.81,3066900 MOV,D,20241118,19.79,19.81,19.27,19.31,126600 MP,D,20241118,18.15,18.68,18,18.35,1828300 MPA,D,20241118,12.1,12.18,12.1,12.15,7900 MPC,D,20241118,158.46,160.19,157.26,159.92,2099600 MPLN,D,20241118,6.31,6.4387,5.9,5.93,87400 MPLX,D,20241118,47.34,47.54,47.02,47.46,1865400 MPV,D,20241118,16.66,16.73,16.5157,16.58,27400 MPW,D,20241118,4.27,4.285,4.19,4.21,9417800 MPX,D,20241118,9.75,9.75,9.6201,9.72,23100 MQT,D,20241118,10.33,10.35,10.29,10.32,38900 MQY,D,20241118,12.4,12.4,12.315,12.37,208900 MRC,D,20241118,13.48,13.51,13.35,13.4,641100 MRK,D,20241118,96.56,97.29,95.42,96.56,14140300 MRO,D,20241118,28.91,29.13,28.72,28.99,5382200 MS,D,20241118,134.69,135.505,133.42,133.78,6434200 MS-A,D,20241118,23.35,23.5895,23.35,23.43,47500 MS-E,D,20241118,25.32,25.4,25.31,25.34,38800 MS-F,D,20241118,25.29,25.34,25.28,25.3,34300 MS-I,D,20241118,25.37,25.47,25.34,25.41,54100 MS-K,D,20241118,25.19,25.26,25.08,25.12,43900 MS-L,D,20241118,22.81,22.9199,22.74,22.8,18900 MS-O,D,20241118,19.2,19.3399,19.14,19.15,63500 MS-P,D,20241118,26.35,26.55,26.24,26.32,93800 MS-Q,D,20241118,26.49,26.63,26.42,26.44,70300 MSA,D,20241118,171.69,173.16,169.2805,169.39,118600 MSB,D,20241118,25.49,25.9,25.49,25.71,12200 MSC,D,20241118,6.39,6.39,6.22,6.22,900 MSCI,D,20241118,592.36,595.22,590.14,593.12,653200 MSD,D,20241118,7.56,7.6451,7.5113,7.59,50300 MSDL,D,20241118,20.37,20.64,20.3,20.55,533200 MSGE,D,20241118,35.29,36.69,35.29,36.02,460300 MSGS,D,20241118,217.87,220.49,216.66,219.05,150300 MSI,D,20241118,488.63,494.38,486.61,490.35,664300 MSM,D,20241118,83.06,83.5,82.32,82.41,511600 MT,D,20241118,25.28,25.615,25.27,25.56,1561200 MTAL,D,20241118,11.71,11.92,11.54,11.59,273100 MTB,D,20241118,214.48,215.67,213.71,214.82,745700 MTB-H,D,20241118,25.18,25.2365,25.1,25.1,10500 MTB-J,D,20241118,27.39,27.475,27.26,27.26,50400 MTD,D,20241118,1176.1,1191.51,1172.755,1174.56,162800 MTDR,D,20241118,58.23,59.12,57.94,58.82,933900 MTG,D,20241118,24.85,25.015,24.775,24.79,968900 MTH,D,20241118,179.13,180.5925,177.15,177.44,219600 MTN,D,20241118,175.69,177.7789,175.29,176.43,445500 MTR,D,20241118,6.36,6.4,6.15,6.2,3600 MTRN,D,20241118,115,115.45,113.13,113.14,81300 MTUS,D,20241118,14.6,15.03,14.475,14.49,430300 MTW,D,20241118,10.49,10.68,10.41,10.47,198200 MTX,D,20241118,81.02,81.675,80.19,80.26,120500 MTZ,D,20241118,136.31,140.42,135.7125,138.48,804000 MUA,D,20241118,12.24,12.35,12.05,12.13,79500 MUC,D,20241118,11.03,11.03,10.96,11,229000 MUE,D,20241118,10.47,10.52,10.43,10.49,143800 MUFG,D,20241118,11.66,11.81,11.645,11.75,1390100 MUI,D,20241118,12.15,12.19,12.055,12.16,1354300 MUJ,D,20241118,11.63,11.655,11.58,11.6,164200 MUR,D,20241118,32.69,33.29,32.435,32.98,1541700 MUSA,D,20241118,526.63,531.885,519.165,521,146100 MUX,D,20241118,8.8,8.92,8.555,8.59,657600 MVF,D,20241118,7.31,7.32,7.26,7.3,39500 MVO,D,20241118,8.83,8.96,8.8201,8.91,24400 MVT,D,20241118,11.01,11.01,10.96,11,33600 MWA,D,20241118,24.44,24.54,24.28,24.43,3164500 MX,D,20241118,3.71,3.79,3.71,3.73,153800 MXE,D,20241118,8.65,8.705,8.56,8.62,17500 MXF,D,20241118,13.71,13.76,13.58,13.64,47000 MYD,D,20241118,11.16,11.22,11.14,11.2,122100 MYE,D,20241118,11.69,11.87,11.15,11.16,434300 MYI,D,20241118,11.33,11.41,11.305,11.34,142800 MYN,D,20241118,10.33,10.35,10.26,10.28,89000 MYTE,D,20241118,6.25,6.25,6.03,6.1,88900 NABL,D,20241118,10.5,10.52,10.2,10.22,493800 NAC,D,20241118,11.44,11.44,11.38,11.41,369700 NAD,D,20241118,12,12.005,11.92,11.95,875800 NAN,D,20241118,11.61,11.65,11.48,11.49,106900 NAPA,D,20241118,11.02,11.06,11.02,11.04,702300 NAT,D,20241118,3.01,3.06,2.995,3.05,1818600 NATL,D,20241118,29.5,29.74,28.67,28.88,318800 NAZ,D,20241118,12.02,12.05,11.96,11.99,25500 NBB,D,20241118,15.73,15.86,15.65,15.68,132700 NBHC,D,20241118,48.02,48.41,47.67,47.8,180900 NBR,D,20241118,74.72,74.72,71.56,72.51,287400 NBXG,D,20241118,12.89,13.12,12.89,13.07,172100 NC,D,20241118,30.6,31.24,30.4441,30.83,16200 NCA,D,20241118,8.63,8.7,8.62,8.67,104300 NCDL,D,20241118,17.09,17.24,16.99,17.19,201300 NCLH,D,20241118,26.4,26.66,25.64,26.1,15986100 NCV,D,20241118,3.45,3.48,3.42,3.48,529800 NCV-A,D,20241118,22.09,22.4,21.9,22.4,5600 NCZ,D,20241118,3.08,3.11,3.08,3.11,278000 NCZ-A,D,20241118,21.09,21.2036,21.05,21.13,23000 NDMO,D,20241118,10.62,10.67,10.56,10.58,135300 NDP,D,20241118,43.54,43.59,43.31,43.45,5400 NE,D,20241118,34.14,34.34,33.22,33.56,1817900 NE.A,D,20241118,11.82,12.49,11.82,11.91,2600 NE.W,D,20241118,15.8146,15.8146,15.8146,15.8146,400 NEA,D,20241118,11.53,11.57,11.51,11.54,813300 NEE,D,20241118,76.3,76.67,75.31,76.39,9044400 NEE-N,D,20241118,24.69,24.86,24.69,24.78,48000 NEE-R,D,20241118,43.38,43.75,43.14,43.63,35200 NEE-S,D,20241118,52.72,52.72,51.24,51.82,40600 NEE-T,D,20241118,48.61,48.61,47.22,47.9,74800 NEM,D,20241118,41.9,42.435,41.74,42.36,10022700 NEP,D,20241118,16.3,16.4,15.88,16.03,1941000 NET,D,20241118,89.975,92.9,89.55,92.29,3140500 NETZ,D,20241118,75.17,75.86,75.17,75.5,13600 NEU,D,20241118,553.04,553.04,536.29,538.07,21400 NEUE,D,20241118,4.8,5.03,4.8,5.03,7300 NEXA,D,20241118,7.88,7.9,7.61,7.62,58200 NFG,D,20241118,61.42,62.48,61.08,62.22,386200 NFJ,D,20241118,12.89,12.985,12.84,12.92,123300 NGG,D,20241118,62.15,62.92,62.1,62.9,577600 NGL,D,20241118,4.25,4.3459,4.21,4.32,328100 NGL-B,D,20241118,23.31,23.5,23.31,23.4,25800 NGL-C,D,20241118,23.25,23.6184,23.15,23.4697,6000 NGS,D,20241118,25.46,25.6,24.91,25.02,134900 NGVC,D,20241118,32.98,33.46,32.93,32.93,64600 NGVT,D,20241118,46.28,47.95,45.84,46.01,267800 NHI,D,20241118,77.8,78.015,77,77.2,122200 NI,D,20241118,36.5,36.815,36.33,36.81,5888200 NIC,D,20241118,112.2687,112.2687,110,110.13,41900 NIE,D,20241118,23.55,23.9699,23.55,23.89,39200 NIM,D,20241118,8.98,9.016,8.96,8.96,6500 NINE,D,20241118,1.17,1.23,1.1,1.15,895600 NIO,D,20241118,4.61,4.75,4.55,4.67,47955600 NJR,D,20241118,47.88,48.675,47.88,48.45,309700 NKE,D,20241118,76.16,76.2,74.25,74.89,12609100 NKX,D,20241118,12.91,12.99,12.91,12.96,74900 NL,D,20241118,8.05,8.05,7.71,7.72,30800 NLOP,D,20241118,30.8,31.1434,30.43,30.52,58900 NLY,D,20241118,19.62,19.8,19.51,19.72,5327400 NLY-F,D,20241118,25.96,26.02,25.9,25.95,31600 NLY-G,D,20241118,25.57,25.65,25.5,25.57,17200 NLY-I,D,20241118,25.95,25.979,25.8975,25.8975,11800 NMAI,D,20241118,12.39,12.53,12.3823,12.5,60200 NMCO,D,20241118,11.1,11.15,11.05,11.09,162900 NMG,D,20241118,1.3,1.3,1.26,1.27,54700 NMI,D,20241118,9.53,9.565,9.5098,9.53,35200 NMM,D,20241118,52.61,53.43,52.25,52.66,134300 NMR,D,20241118,5.97,6.04,5.93,6.01,594500 NMS,D,20241118,13.19,13.42,13.05,13.42,24300 NMT,D,20241118,11.65,11.6911,11.61,11.64,20200 NMZ,D,20241118,11.19,11.2396,11.1,11.15,514700 NNI,D,20241118,109.07,109.865,106.987,107.07,57200 NNN,D,20241118,41.91,43.035,41.91,42.89,986400 NNY,D,20241118,8.29,8.29,8.21,8.28,97400 NOA,D,20241118,20.09,20.288,19.59,19.64,48000 NOAH,D,20241118,11.8,11.84,11.61,11.68,39800 NOC,D,20241118,494.85,498.32,487.64,488.68,876000 NOG,D,20241118,41.1,41.67,40.8125,41.25,1159400 NOK,D,20241118,4.43,4.47,4.43,4.46,4723400 NOM,D,20241118,10.65,10.6664,10.34,10.59,3000 NOMD,D,20241118,16.45,16.83,16.19,16.74,1069500 NOT.W,D,20241118,0.0442,0.0486,0.0401,0.0401,5300 NOTE,D,20241118,0.84,0.84,0.7776,0.79,756500 NOV,D,20241118,16.13,16.27,15.98,16,3459500 NOVA,D,20241118,3.7,3.82,3.44,3.65,10024800 NOW,D,20241118,1016.54,1021.175,1003.75,1005.34,1751500 NPCT,D,20241118,11.04,11.14,11.04,11.13,109600 NPFD,D,20241118,18.7,18.81,18.6304,18.755,96100 NPK,D,20241118,76.02,76.6985,75.29,75.65,30200 NPO,D,20241118,165.41,170.53,164.9825,170.01,116300 NPV,D,20241118,13.22,13.2201,13.04,13.22,45800 NPW.W,D,20241118,4.65,4.65,3.73,4.01,71500 NPWR,D,20241118,12.67,12.82,11.85,12.4,728100 NQP,D,20241118,11.78,11.78,11.67,11.74,73200 NR,D,20241118,7.07,7.27,7.05,7.15,704100 NRDY,D,20241118,0.95,1.0178,0.91,1,2592800 NRE-A,D,20241118,23.4,23.4,23.31,23.31,2100 NREF,D,20241118,16.65,16.81,16.53,16.62,31400 NRG,D,20241118,92.24,94.5,91.18,93.23,2708100 NRGV,D,20241118,1.43,1.52,1.41,1.45,526000 NRK,D,20241118,10.91,10.92,10.875,10.89,143800 NRP,D,20241118,105.75,107.79,104.58,105.5,40100 NRT,D,20241118,4.12,4.2407,4.06,4.08,61000 NRUC,D,20241118,23.82,24.07,23.81,23.9,19800 NSA,D,20241118,42.89,43.565,42.86,43.36,404300 NSA-A,D,20241118,23.4485,23.4485,23.31,23.31,7600 NSC,D,20241118,260.55,264.09,260.15,262.22,794800 NSP,D,20241118,73.19,73.77,72.175,73.32,553200 NTB,D,20241118,37.9,38.1,37.37,37.51,185800 NTEST.I,D,20241118,25.06,25.06,25.05,25.05,2080 NTG,D,20241118,54.26,55.5,54.26,55.28,13700 NTR,D,20241118,45.91,45.98,45.3,45.6,2229500 NTST,D,20241118,15.36,15.735,15.36,15.68,426600 NTZ,D,20241118,4.1,4.35,4.1,4.35,2000 NU,D,20241118,14.17,14.23,13.55,13.65,51461000 NUE,D,20241118,147,148.5,145.93,147.25,1569100 NUS,D,20241118,7.56,7.85,7.46,7.81,742400 NUV,D,20241118,8.79,8.8199,8.74,8.77,563200 NUV.W,D,20241118,0.1775,0.1775,0.1775,0.1775,600 NUVB,D,20241118,2.62,2.6301,2.495,2.56,1614100 NUW,D,20241118,13.73,13.85,13.73,13.79,48200 NVG,D,20241118,12.85,12.86,12.77,12.79,482300 NVGS,D,20241118,16.22,16.3,15.97,16.19,270700 NVO,D,20241118,100.32,101,99.42,99.81,8790000 NVR,D,20241118,8989.98,9030.402,8810,8865.63,25700 NVRI,D,20241118,6.89,6.89,6.63,6.7,528300 NVRO,D,20241118,4.52,4.585,4.28,4.29,729400 NVS,D,20241118,102.48,103.42,102.41,103.04,1001600 NVST,D,20241118,20.44,21.49,20.44,20.61,3077000 NVT,D,20241118,73.11,73.62,72.584,73.39,2585200 NWG,D,20241118,10.04,10.17,10.025,10.09,2433600 NWN,D,20241118,41.03,41.87,41.03,41.61,213100 NX,D,20241118,29.99,30.411,29.9,30.05,251700 NXC,D,20241118,13.36,13.4499,13.3,13.3,19400 NXD-A,D,20241118,15.97,16.11,15.97,16.11,8600 NXDT,D,20241118,5.46,5.49,5.14,5.21,175100 NXE,D,20241118,7.56,8.09,7.56,7.92,9973800 NXG,D,20241118,46.76,47.2099,46.76,47.03,25800 NXJ,D,20241118,12.33,12.33,12.27,12.29,136800 NXN,D,20241118,11.9,11.9394,11.8501,11.875,4700 NXP,D,20241118,14.56,14.64,14.52,14.57,91900 NXRT,D,20241118,45.53,45.9619,45.14,45.4,89000 NYC,D,20241118,8.8065,8.8065,8.8065,8.8065,300 NYT,D,20241118,52.42,53.07,52.2743,52.52,1193100 NZF,D,20241118,12.56,12.65,12.55,12.56,476700 O,D,20241118,56.14,56.89,55.97,56.77,4209600 OAK-A,D,20241118,23.47,23.5493,23.4,23.45,9700 OAK-B,D,20241118,22.73,22.79,22.68,22.68,11600 OBDC,D,20241118,14.96,15,14.89,14.92,1301200 OBDE,D,20241118,14.65,14.72,14.51,14.69,401200 OBK,D,20241118,34.73,34.96,34.07,34.07,55000 OC,D,20241118,192.76,198.06,191.84,195.3,838300 OCFT,D,20241118,2.29,2.29,2.08,2.15,45500 ODC,D,20241118,68.64,69.39,68.16,68.33,14000 ODV,D,20241118,1.43,1.48,1.3394,1.42,354900 OEC,D,20241118,17.7,18.5,17.7,18.04,737800 OFG,D,20241118,43.7,43.92,43.45,43.46,206000 OGE,D,20241118,42.66,43.22,42.645,43.07,1060500 OGN,D,20241118,14.9,15.15,14.8,15.1,2373300 OGS,D,20241118,75.18,76.775,75.145,76.58,226500 OHI,D,20241118,39.86,40.16,39.33,39.51,1459200 OI,D,20241118,12.96,13,12.42,12.43,1384200 OIA,D,20241118,6.52,6.58,6.51,6.52,65700 OII,D,20241118,27.4,27.965,27.135,27.46,1000600 OIS,D,20241118,5.41,5.455,5.3271,5.36,354900 OKE,D,20241118,110.63,112.93,110.23,112.51,3638400 OKLO,D,20241118,19.5,22.15,17.89,20.67,34042300 OLN,D,20241118,41.51,41.89,41.28,41.46,976000 OLO,D,20241118,6.43,6.54,6.4,6.43,1698500 OLP,D,20241118,28.52,28.615,28.2139,28.39,35300 OMC,D,20241118,96.82,99.54,96.605,98.33,2822800 OMF,D,20241118,55.44,55.5094,54.84,55.05,993300 OMI,D,20241118,12.26,12.58,12.21,12.26,474100 ONIT,D,20241118,29.91,30.3732,29.815,30.17,30500 ONL,D,20241118,3.84,3.85,3.79,3.79,240000 ONON,D,20241118,51.41,51.65,49.51,51.49,3408800 ONTF,D,20241118,6.41,6.48,6.33,6.33,90300 ONTO,D,20241118,157.54,161.75,156.88,161.67,978800 OOMA,D,20241118,13.5,14.02,13.4248,13.96,144300 OPAD,D,20241118,3.8,3.94,3.58,3.62,33900 OPF.W,D,20241118,0.5446,0.61,0.5446,0.6,67100 OPFI,D,20241118,6.6,7,6.5753,6.91,519600 OPP,D,20241118,8.34,8.38,8.34,8.365,297600 OPP-A,D,20241118,18.74,18.7784,18.59,18.645,2400 OPP-B,D,20241118,19.85,19.87,19.72,19.86,2400 OPY,D,20241118,59.7,60.5699,59.28,59.99,25100 OR,D,20241118,18.98,19.27,18.89,19.16,527900 ORA,D,20241118,78.88,79.675,78.28,79.4,522900 ORC,D,20241118,7.77,7.9,7.74,7.86,1304300 ORCL,D,20241118,184.3,186.18,182.88,185.73,6291400 ORI,D,20241118,37.51,37.815,37.51,37.65,1135900 ORN,D,20241118,7.62,8.2,7.51,8.04,807600 OSCR,D,20241118,15.36,16.22,14.97,15.98,5484400 OSK,D,20241118,108.94,110.345,108.67,109.23,578200 OTIS,D,20241118,98.69,101.02,98.69,100.77,1854900 OUS.W,D,20241118,0.0555,0.06,0.055,0.0598,23300 OUST,D,20241118,8.44,8.91,8.25,8.78,1484500 OUT,D,20241118,17.93,18.42,17.835,18.33,1926600 OVV,D,20241118,44.57,45.29,44.3301,44.96,3775100 OWL,D,20241118,22.57,23.105,22.51,23.08,4488500 OWLT,D,20241118,4.6,4.6,4.0501,4.48,102200 OXM,D,20241118,76.83,77.35,75.42,75.88,187300 OXY,D,20241118,50.33,51.265,50.15,50.91,12004800 OXY.W,D,20241118,28.54,29.31,28.31,29.01,77700 PAAS,D,20241118,22.48,22.89,22.18,22.7,3785700 PAC,D,20241118,182.1,186.715,182.1,186.68,39100 PACK,D,20241118,6.65,6.685,6.51,6.58,222500 PACS,D,20241118,17.27,17.37,16.58,16.93,2316200 PAG,D,20241118,160.14,163.07,160.14,160.49,152800 PAGS,D,20241118,7.65,7.875,7.56,7.59,4421300 PAI,D,20241118,12.7,12.775,12.49,12.695,25200 PAM,D,20241118,77.16,82.32,76.85,80.02,527300 PAR,D,20241118,72.26,73.14,71.53,71.67,362000 PARR,D,20241118,17.56,17.93,17.37,17.79,1042700 PATH,D,20241118,12.42,12.58,12.295,12.52,5072300 PAXS,D,20241118,16.07,16.12,15.84,16.08,293600 PAY,D,20241118,33.67,35.5,33.5,35.22,879300 PAYC,D,20241118,218.84,220.48,216.485,218.9,373000 PB,D,20241118,82.5,83.44,82.38,82.41,483500 PBA,D,20241118,41.56,42.015,41.56,41.81,994300 PBF,D,20241118,30.97,31.665,30.47,31.45,1810500 PBH,D,20241118,82.62,82.86,81.43,81.49,368500 PBI,D,20241118,7.22,7.39,7.1316,7.29,1508100 PBI-B,D,20241118,21.55,21.62,20.93,21.24,30300 PBR,D,20241118,14.27,14.49,14.23,14.45,16465200 PBR.A,D,20241118,13.07,13.315,13.07,13.27,5668100 PBT,D,20241118,13.08,13.31,12.69,12.8,218700 PCF,D,20241118,6.8,6.84,6.78,6.81,89600 PCG,D,20241118,20.94,21.19,20.8948,21.04,12480000 PCK,D,20241118,5.89,5.9199,5.8,5.88,211900 PCM,D,20241118,7.98,8.1,7.98,8.05,47300 PCN,D,20241118,13.95,13.95,13.89,13.93,162400 PCOR,D,20241118,69.08,69.54,68.24,69.12,1589900 PCQ,D,20241118,9.66,9.74,9.63,9.63,44000 PD,D,20241118,18.87,18.87,18.33,18.48,855600 PDCC,D,20241118,20.53,20.5996,20.53,20.59,1000 PDI,D,20241118,18.9,19.08,18.89,19.03,1678100 PDM,D,20241118,9.46,9.49,9.27,9.31,740400 PDO,D,20241118,13.33,13.4,13.29,13.37,394800 PDS,D,20241118,62.9,63.85,62.81,63.03,106500 PDT,D,20241118,12.74,12.93,12.6364,12.92,96800 PDX,D,20241118,25.83,26.06,25.75,25.84,278000 PEB,D,20241118,12.33,12.545,12.24,12.31,1188400 PEB-E,D,20241118,21.73,22.32,21.64,21.94,3700 PEB-F,D,20241118,22.16,22.41,22.16,22.3,5200 PEB-G,D,20241118,21.3442,21.5,21.18,21.3822,9700 PEB-H,D,20241118,19.15,19.35,19,19.14,20400 PEG,D,20241118,88.67,90.205,88.515,89.43,2444700 PEN,D,20241118,236.48,241.82,235.305,240.48,643200 PEO,D,20241118,24.23,24.4304,24.14,24.35,62900 PERF,D,20241118,1.83,1.83,1.8146,1.83,11300 PFD,D,20241118,11.33,11.38,11.25,11.32,21300 PFE,D,20241118,24.97,25.25,24.7,24.86,64261200 PFGC,D,20241118,83.79,84.17,82.93,83.47,909100 PFH,D,20241118,19.5,19.65,19.5,19.58,58900 PFL,D,20241118,8.28,8.36,8.278,8.33,99000 PFLT,D,20241118,11.07,11.15,11.0501,11.13,1079800 PFN,D,20241118,7.41,7.42,7.38,7.41,318200 PFO,D,20241118,9.12,9.18,9.06,9.08,37100 PFS,D,20241118,21.44,21.59,21.14,21.16,550400 PFSI,D,20241118,102.82,102.82,101.3,102.48,169900 PG,D,20241118,169.11,171.45,168.8301,170.75,6681000 PGP,D,20241118,8.06,8.06,7.9,7.92,15700 PGR,D,20241118,255.68,257.51,254.3,256.52,1658300 PGRE,D,20241118,4.83,4.83,4.7,4.7,1197800 PGRU,D,20241118,6.64,6.65,6.64,6.64,48900 PGZ,D,20241118,10.37,10.49,10.37,10.46,52400 PH,D,20241118,694.8,697.01,690.96,691.68,480700 PHD,D,20241118,9.81,9.84,9.7728,9.83,76800 PHG,D,20241118,25.71,26.045,25.71,25.95,545400 PHI,D,20241118,22.21,22.5699,22.15,22.19,111600 PHIN,D,20241118,52.64,53.505,52.42,53.1,448600 PHK,D,20241118,4.89,4.97,4.89,4.97,991000 PHM,D,20241118,127.99,129.55,127.46,128.57,1112700 PHR,D,20241118,18.11,19,17.83,18.81,417300 PHT,D,20241118,7.71,7.76,7.71,7.72,53700 PHX,D,20241118,3.71,3.76,3.56,3.56,57400 PII,D,20241118,66.34,67.25,66,66.7,573300 PIM,D,20241118,3.2215,3.24,3.215,3.225,21000 PINE,D,20241118,17.59,17.6769,17.36,17.66,71900 PINS,D,20241118,28.5,29,28.24,28.99,9657400 PIPR,D,20241118,338.69,341.56,337.105,338.01,98500 PJT,D,20241118,157.9,159.55,156.1,156.3,237500 PK,D,20241118,14.5,14.52,14.27,14.28,2047800 PKE,D,20241118,14.78,15.1879,14.605,14.66,54400 PKG,D,20241118,236.71,238.3,235.945,238.11,711700 PKST,D,20241118,12.66,13.22,12.66,12.96,173900 PKX,D,20241118,51.76,52.29,51.68,52.27,267800 PL,D,20241118,2.98,3.09,2.93,3.05,2931800 PL.W,D,20241118,0.315,0.3275,0.265,0.3275,9100 PLD,D,20241118,112.85,114.69,112.41,114.65,2411400 PLNT,D,20241118,95.18,97.33,94.95,97.03,1060400 PLOW,D,20241118,24.85,25.015,24.61,24.92,121400 PLTR,D,20241118,64.92,64.92,58.85,61.26,137877600 PLYM,D,20241118,18.39,18.41,18.08,18.36,375400 PM,D,20241118,129.66,131.96,128.81,131.72,4907100 PMF,D,20241118,9.89,9.95,9.66,9.67,137500 PML,D,20241118,8.75,8.82,8.63,8.67,337300 PMM,D,20241118,6.22,6.23,6.18,6.215,112400 PMO,D,20241118,10.47,10.53,10.45,10.5,78200 PMT,D,20241118,13.04,13.18,12.99,13.11,431400 PMT-A,D,20241118,24.74,24.77,24.6,24.75,6600 PMT-B,D,20241118,24.48,24.69,24.28,24.4,105100 PMT-C,D,20241118,20.5,20.685,20.4,20.513,25200 PMTU,D,20241118,25.61,25.7,25.51,25.7,1900 PMX,D,20241118,7.85,7.85,7.78,7.8,187600 PNC,D,20241118,207.63,208.41,206.41,206.83,1652500 PNF,D,20241118,7.97,8.0053,7.9436,7.95,7400 PNI,D,20241118,7.38,7.39,7.36,7.38,32400 PNNT,D,20241118,6.94,7.05,6.9215,7.03,1114500 PNR,D,20241118,105.56,106.25,105.19,105.87,653300 PNS.W,D,20241118,0.0344,0.0344,0.02,0.0203,41600 PNST,D,20241118,0.9,0.9,0.8018,0.8685,12100 PNW,D,20241118,90.89,92.41,90.56,91.58,1707000 POR,D,20241118,46.63,47.02,46.38,46.78,1598600 POST,D,20241118,106.64,109.65,106.49,108.53,985000 PPG,D,20241118,122.95,124.93,122.86,123.42,1786000 PPL,D,20241118,33.7,34.045,33.64,34,4192000 PPT,D,20241118,3.5,3.5399,3.5,3.52,142700 PR,D,20241118,15,15.2,14.91,15.16,6936200 PRA,D,20241118,16.62,16.94,13,16.67,238200 PRG,D,20241118,48.08,48.59,47.09,47.2,264900 PRGO,D,20241118,26.81,27.07,26.58,26.88,1482300 PRH,D,20241118,25.65,25.89,25.62,25.65,25900 PRI,D,20241118,299.59,302.4725,299.59,300.89,93400 PRI-D,D,20241118,24.2,24.2,24.2,24.2,100 PRI-G,D,20241118,24.37,24.37,24.37,24.37,200 PRI-H,D,20241118,24,24,24,24,600 PRI-I,D,20241118,23.45,23.45,23.45,23.45,300 PRI-J,D,20241118,23.33,23.62,23.05,23.62,9200 PRI-K,D,20241118,22.5,22.5,22.03,22.4834,4300 PRIM,D,20241118,78.17,80.74,77.93,79.06,735700 PRKS,D,20241118,57.16,57.62,56.33,56.44,521800 PRLB,D,20241118,37.47,37.95,37.26,37.27,170700 PRM,D,20241118,12.1,12.541,12.095,12.34,758300 PRMB,D,20241118,28.6,28.95,27.67,27.76,1878700 PRO,D,20241118,22.9,22.9,21.54,21.64,643600 PRS,D,20241118,24.56,24.68,24.56,24.6,41100 PRT,D,20241118,3.87,4,3.87,3.98,79900 PRU,D,20241118,127.5,128.22,127.24,128.14,1328600 PSA,D,20241118,333.82,338.17,331.95,337.29,533000 PSA-F,D,20241118,23.75,23.9,23.65,23.65,14800 PSA-G,D,20241118,23.65,23.84,23.65,23.69,10400 PSA-H,D,20241118,24.85,24.9699,24.83,24.83,21300 PSA-I,D,20241118,22.34,22.36,22.19,22.31,16300 PSA-J,D,20241118,21.41,21.5771,21.37,21.43,9000 PSA-K,D,20241118,21.55,21.5862,21.39,21.4471,18900 PSA-L,D,20241118,21.1,21.14,20.9316,21.14,64500 PSA-M,D,20241118,19.08,19.08,18.89,18.905,10600 PSA-N,D,20241118,17.76,17.76,17.56,17.56,3900 PSA-O,D,20241118,17.71,17.77,17.65,17.7,17000 PSA-P,D,20241118,18.13,18.1698,18.02,18.02,88800 PSA-Q,D,20241118,17.83,17.91,17.83,17.86,7400 PSA-R,D,20241118,18.36,18.44,18.16,18.16,31000 PSA-S,D,20241118,18.87,18.93,18.71,18.71,10600 PSBD,D,20241118,15.65,15.75,15.34,15.62,28200 PSE-A,D,20241118,18.43,19.2,18.11,19.2,10900 PSF,D,20241118,20.23,20.29,20.15,20.28,39400 PSF.W,D,20241118,0.0266,0.0382,0.0266,0.032,159700 PSFE,D,20241118,17.5,17.7,17.04,17.06,509100 PSN,D,20241118,97.03,97.265,94.05,94.37,1854900 PSO,D,20241118,15.02,15.26,15.02,15.24,497600 PSQ.W,D,20241118,0.21,0.21,0.18,0.1853,8300 PSQH,D,20241118,2.11,2.16,2,2.01,592400 PSTG,D,20241118,48.79,49.59,48.58,49.52,2524300 PSTL,D,20241118,13.88,14,13.76,13.86,118600 PSX,D,20241118,130.65,132.57,129.93,131.32,2357500 PTA,D,20241118,19.7,20.01,19.7,19.94,143800 PTY,D,20241118,14.53,14.53,14.47,14.51,527100 PUK,D,20241118,16.04,16.21,16.04,16.18,994600 PUMP,D,20241118,7.71,8.05,7.65,7.85,1502600 PVH,D,20241118,102.32,102.32,100.2009,100.83,507000 PVL,D,20241118,1.58,1.6,1.55,1.57,32500 PWR,D,20241118,323.31,332.05,321.7101,328.41,912700 PX,D,20241118,12,12.2155,11.98,12.1,535900 PYN,D,20241118,5.98,6.025,5.94,6.0159,21200 PYT,D,20241118,23,23,23,23,900 PZC,D,20241118,7.06,7.08,7.05,7.06,152500 QBT.W,D,20241118,0.24,0.26,0.176,0.19,224400 QBTS,D,20241118,1.66,1.67,1.415,1.44,12548100 QD,D,20241118,2.33,2.47,2.2969,2.47,946800 QGEN,D,20241118,40.79,41.2,40.73,40.99,1090500 QS,D,20241118,4.74,4.825,4.65,4.73,9527800 QSR,D,20241118,67.75,69.43,67.54,68.91,1140400 QTWO,D,20241118,96.8,98.41,96.13,96.38,405600 QUAD,D,20241118,7.03,7.27,6.86,7.07,510700 QVCC,D,20241118,13.21,13.4227,13.15,13.17,29400 QVCD,D,20241118,13.3,13.48,13.3,13.48,12600 R,D,20241118,161.39,162.4099,160.53,160.94,239900 RA,D,20241118,13.1,13.2,13.07,13.17,222100 RACE,D,20241118,428,435.31,427.43,434.98,243100 RAMP,D,20241118,28.32,28.375,27.86,28.14,398100 RBA,D,20241118,92.67,94.7,92.25,94.13,1225900 RBC,D,20241118,314.87,320.3,312.51,320.13,160700 RBLX,D,20241118,51,51.25,50.21,51.03,14484400 RBO.W,D,20241118,0.0375,0.0434,0.031,0.0398,136700 RBOT,D,20241118,9.5,9.75,9.1,9.32,15600 RBRK,D,20241118,43.61,44.29,43.0796,43.83,750100 RC,D,20241118,7,7.24,6.9868,7.19,1353700 RC-C,D,20241118,18.25,18.45,18.01,18.265,2300 RC-E,D,20241118,18.92,19.08,18.72,18.9001,39300 RCB,D,20241118,24.5,24.5,24.5,24.5,2400 RCC,D,20241118,24.52,24.56,24.52,24.56,1100 RCI,D,20241118,35.76,36.21,35.58,35.71,532900 RCL,D,20241118,230.99,233.3,227.75,231.76,1410600 RCS,D,20241118,7.7,7.82,7.65,7.76,157300 RCUS,D,20241118,15.49,15.73,14.35,14.43,685600 RDDT,D,20241118,125.56,130.13,124.66,129.42,4320700 RDN,D,20241118,34.51,34.7111,33.99,34.07,1136200 RDW,D,20241118,10.62,11.35,10.42,10.81,718000 RDW.W,D,20241118,3.28,3.5,3.15,3.5,33600 RDY,D,20241118,14.1,14.18,13.97,14.1,1882000 RELX,D,20241118,44.8,45.19,44.73,45.04,810400 RERE,D,20241118,2.43,2.5,2.415,2.47,284900 RES,D,20241118,5.82,5.94,5.78,5.86,1186000 REVG,D,20241118,29.89,30.6,29.59,29.64,291300 REX,D,20241118,46.86,46.97,46.23,46.3,103400 REX-B,D,20241118,22.82,22.9703,22.82,22.92,2600 REX-C,D,20241118,22.875,23.0392,22.875,23.0392,700 REXR,D,20241118,41.83,42.72,41.56,42.7,1756500 REZI,D,20241118,25.51,25.89,25.3,25.6,954800 RF,D,20241118,26.3,26.46,26.195,26.33,6366200 RF-C,D,20241118,24.56,24.76,24.51,24.58,34200 RF-E,D,20241118,19.39,19.4101,19.3,19.3,18100 RF-F,D,20241118,26.08,26.08,25.85,25.91,42400 RFI,D,20241118,12.36,12.51,12.3311,12.48,56800 RFL,D,20241118,1.8,1.92,1.8,1.88,40600 RFM,D,20241118,15.75,15.84,15.66,15.66,14100 RFMZ,D,20241118,14.12,14.22,14.059,14.14,60700 RGA,D,20241118,231.79,232.985,230.82,231.7,303800 RGR,D,20241118,38.33,38.4592,37.85,38.01,133900 RGT,D,20241118,11.29,11.3962,11.28,11.3605,20200 RH,D,20241118,317.01,319.27,313.765,318.86,380800 RHI,D,20241118,73.28,73.82,73.01,73.35,835300 RHP,D,20241118,111.59,112.04,110.54,111.19,234000 RIG,D,20241118,4.3,4.41,4.24,4.3,16987300 RIO,D,20241118,61.39,62.215,61.39,62.12,3107200 RIT-A,D,20241118,25.58,25.6699,25.58,25.595,17500 RIT-B,D,20241118,25.4,25.44,25.29,25.35,9700 RIT-C,D,20241118,24.64,24.79,24.6,24.78,9500 RIT-D,D,20241118,24.19,24.2999,24.19,24.2999,17000 RITM,D,20241118,10.7,10.74,10.62,10.66,3354200 RIV,D,20241118,12.33,12.5,12.31,12.44,68800 RIV-A,D,20241118,23.5,23.7,23.5,23.65,1500 RJF,D,20241118,160.71,164.33,160.2391,163.42,1001000 RJF-B,D,20241118,25.22,25.2311,25.22,25.23,2700 RKT,D,20241118,13.5,13.54,13.07,13.43,3220200 RL,D,20241118,209.68,209.68,207.24,207.83,635900 RLI,D,20241118,174.85,176.27,173.89,175.4,161500 RLJ,D,20241118,9.62,9.715,9.49,9.65,1103100 RLJ-A,D,20241118,25.11,25.25,25.06,25.14,31300 RLTY,D,20241118,15.67,15.9628,15.59,15.95,46300 RLX,D,20241118,1.7,1.84,1.6811,1.82,13744600 RM,D,20241118,29.49,30.43,29.49,29.8,22500 RMAX,D,20241118,11.06,11.185,10.845,10.96,203900 RMD,D,20241118,234.91,240.22,234.91,239.42,759900 RMI,D,20241118,15.86,15.89,15.8,15.8199,13900 RMM,D,20241118,15.5,15.5125,15.33,15.42,40600 RMMZ,D,20241118,15.7,15.83,15.6,15.795,52300 RMT,D,20241118,9.76,9.8874,9.58,9.78,79800 RNG,D,20241118,35.55,35.6499,34.13,35.03,1478400 RNGR,D,20241118,15.3,15.5565,15.26,15.54,193100 RNP,D,20241118,22.17,22.47,22.1262,22.4,112500 RNR,D,20241118,257.58,261.6,257.58,261.5,780700 RNR-F,D,20241118,24.38,24.5017,24.3066,24.469,14200 RNR-G,D,20241118,18.11,18.39,18.1,18.16,28200 RNST,D,20241118,37.13,37.5,36.75,36.76,361100 ROG,D,20241118,103.56,104.73,102.54,103.57,131600 ROK,D,20241118,284.09,286.06,281.0305,283.13,953100 ROL,D,20241118,49.99,50.54,49.89,50.05,1186100 RPM,D,20241118,136.13,137.9604,135.125,136.8,850000 RQI,D,20241118,12.95,13.25,12.95,13.21,257900 RRC,D,20241118,33.75,34.53,33.58,34.25,1315700 RRX,D,20241118,169.34,173.22,168.01,172.5,551000 RS,D,20241118,309.91,311.85,308.405,310.33,408600 RSF,D,20241118,15.16,15.33,15.16,15.2,13000 RSG,D,20241118,207.57,209.895,207.2,209.08,683100 RSI,D,20241118,11.07,11.31,11.04,11.26,1409400 RSKD,D,20241118,4.27,4.4,4.27,4.35,894200 RTO,D,20241118,25.69,26.055,25.68,26,755100 RTX,D,20241118,118.37,119.72,118.37,119.39,4462400 RVLV,D,20241118,32.86,33.2007,32.18,32.35,736100 RVT,D,20241118,15.91,16.05,15.86,15.89,262200 RVTY,D,20241118,109.52,110.8,109,109.47,1299100 RWT,D,20241118,7.05,7.15,6.99,7.06,767000 RWT-A,D,20241118,25.7,25.8058,25.68,25.7261,4000 RWTN,D,20241118,25.21,25.29,25.1899,25.2341,1900 RWTO,D,20241118,25.35,25.58,25.22,25.49,5300 RXO,D,20241118,27.42,27.56,26.87,27.12,651400 RY,D,20241118,121.25,122.49,121,122.43,3239400 RYAM,D,20241118,9.26,9.36,9.11,9.15,443800 RYAN,D,20241118,70.54,70.96,70.1343,70.68,620600 RYI,D,20241118,24.97,25.08,24.715,24.78,217800 RYN,D,20241118,29.88,30.29,29.7423,30.14,583800 RZB,D,20241118,25,25.1366,24.95,24.96,13700 RZC,D,20241118,26.67,26.88,26.63,26.7,27100 S,D,20241118,26.2,26.46,25.82,26.43,2201600 SA,D,20241118,14.66,14.98,14.5848,14.69,556300 SABA,D,20241118,8.55,8.65,8.55,8.65,23000 SAFE,D,20241118,20.16,20.23,19.885,20.03,765400 SAH,D,20241118,64.13,65.27,63.42,63.43,141700 SAJ,D,20241118,25.06,25.1,25.0192,25.0201,5000 SAM,D,20241118,317.74,317.74,309.22,310.69,157100 SAN,D,20241118,4.82,4.88,4.82,4.87,2561000 SAND,D,20241118,5.53,5.58,5.48,5.54,2424600 SAP,D,20241118,229.7,231.57,229.26,231.3,611000 SAR,D,20241118,25.26,25.68,25.26,25.54,92900 SARO,D,20241118,28.07,28.71,28.01,28.53,724400 SAT,D,20241118,24.4799,24.4799,24.4799,24.4799,1300 SAY,D,20241118,25.1,25.14,25.08,25.13,2400 SAZ,D,20241118,25.35,25.4,25.35,25.4,1500 SB,D,20241118,4.39,4.49,4.245,4.43,696600 SB-C,D,20241118,25.75,26,25.6,25.65,4300 SBBA,D,20241118,25.24,25.36,25.24,25.359,6300 SBH,D,20241118,13.38,13.67,13.08,13.34,2146700 SBI,D,20241118,8.11,8.11,8.06,8.08,10800 SBR,D,20241118,61.92,62.5,61.92,62.12,28500 SBS,D,20241118,16.6,16.78,16.6,16.73,1134900 SBSW,D,20241118,4.19,4.315,4.145,4.25,7166900 SBXD,D,20241118,10.18,10.18,10.03,10.03,18100 SCCO,D,20241118,100.49,101.95,99.84,101.83,638700 SCD,D,20241118,16.88,17.16,16.86,16.96,43700 SCE-G,D,20241118,21,21,20.86,20.91,9200 SCE-H,D,20241118,25.38,25.38,25.37,25.37,135400 SCE-J,D,20241118,24.6,24.84,24.5368,24.84,9600 SCE-K,D,20241118,24.65,24.6837,24.5,24.54,8300 SCE-L,D,20241118,20.7,20.7799,20.56,20.67,67400 SCE-M,D,20241118,27.05,27.05,26.81,26.81,13700 SCE-N,D,20241118,26.58,26.6131,26.39,26.44,9800 SCH-D,D,20241118,25.23,25.2332,25.17,25.17,30700 SCH-J,D,20241118,20.85,20.92,20.72,20.8,36500 SCHW,D,20241118,81,81.88,80.39,81.39,9448600 SCI,D,20241118,83.87,86.27,83.515,86.1,1057400 SCL,D,20241118,75.14,75.42,74.12,75.26,114700 SCM,D,20241118,13.95,14.0693,13.95,13.97,114100 SCS,D,20241118,13.18,13.36,13.13,13.2,458700 SD,D,20241118,11.55,11.75,11.49,11.67,286600 SDHC,D,20241118,30.74,30.9,29.63,29.65,46300 SDHY,D,20241118,16.51,16.5618,16.43,16.5,104600 SDRL,D,20241118,40.55,40.81,39.68,40.34,776200 SE,D,20241118,103.6,109,103.6,108.63,5645300 SEA-A,D,20241118,25.59,25.6456,25.59,25.6117,3700 SEA-B,D,20241118,25.85,25.85,25.78,25.78,3900 SEE,D,20241118,35.61,35.74,34.85,34.96,1473800 SEI,D,20241118,18.96,19.88,18.65,19.76,492300 SEM,D,20241118,37.5,37.63,36.12,36.6,584000 SEMR,D,20241118,13.46,13.925,13.46,13.68,560000 SES,D,20241118,0.27,0.29,0.27,0.2848,7077500 SF,D,20241118,115.06,115.37,113.7,114.31,881800 SF-B,D,20241118,24.9501,25,24.94,24.9415,11900 SF-C,D,20241118,24.93,25.055,24.78,24.85,19300 SF-D,D,20241118,19.81,20,19.68,19.9,29500 SFB,D,20241118,21.99,22.15,21.9001,22.06,26900 SFBS,D,20241118,94.61,95.46,93.46,93.62,122800 SFL,D,20241118,10.43,10.685,10.43,10.51,1324100 SG,D,20241118,34.05,34.48,33.04,33.83,2571600 SGHC,D,20241118,5.44,5.885,5.42,5.86,891000 SGU,D,20241118,12.08,12.3079,11.98,12.03,14600 SHAK,D,20241118,121.53,121.6,115.74,116.49,1282000 SHCO,D,20241118,5.15,5.15,4.9,5.05,112100 SHEL,D,20241118,66.11,66.57,65.915,66.32,3329300 SHG,D,20241118,38.14,38.41,38.07,38.18,171200 SHO,D,20241118,10.13,10.155,10.045,10.05,1537400 SHO-I,D,20241118,21.41,21.46,21.29,21.36,11900 SHOC,D,20241118,44.7,45.28,44.4521,45.15,20200 SHOP,D,20241118,108.9,109.11,105.76,105.88,6689700 SHW,D,20241118,379.01,382.87,373.05,375.35,1511800 SID,D,20241118,1.94,2.025,1.94,2,2398400 SIG,D,20241118,96.91,97.84,95.075,95.2,582700 SII,D,20241118,42.14,43.935,42.02,42.89,190800 SILA,D,20241118,24.58,25.405,24.58,24.88,599800 SIT-A,D,20241118,25.13,25.1414,25.13,25.14,10900 SITC,D,20241118,15.6,15.755,15.43,15.7,1211200 SITE,D,20241118,140,141.79,137.75,140.05,251800 SJM,D,20241118,107.22,110.85,107.22,110.47,1572400 SJT,D,20241118,3.93,3.99,3.78,3.81,257600 SKE,D,20241118,8.18,8.68,8.11,8.52,612000 SKIL,D,20241118,14.48,15.105,14.2,14.75,38100 SKLZ,D,20241118,4.92,5.15,4.91,5.02,124200 SKM,D,20241118,22.05,22.27,22.05,22.23,152800 SKT,D,20241118,35.82,36.22,35.74,36.1,614700 SKX,D,20241118,60.89,61.48,60.435,60.77,1577000 SKY,D,20241118,97.42,98.57,96.28,96.79,264900 SLB,D,20241118,43.84,43.94,43.18,43.49,6955800 SLF,D,20241118,60.11,60.9,60.11,60.63,400500 SLG,D,20241118,74.87,76.77,74.4001,76.34,463600 SLG-I,D,20241118,23.74,23.89,23.74,23.86,4900 SLGN,D,20241118,53.53,54.22,53.44,54.2,673200 SLQT,D,20241118,2.47,2.515,2.43,2.47,620400 SLVM,D,20241118,85.45,85.92,84.17,85.52,274300 SM,D,20241118,43.89,45.04,43.89,44.6,893000 SMAR,D,20241118,55.85,55.91,55.795,55.86,2064800 SMBK,D,20241118,35.93,36.275,35.38,35.55,38500 SMC,D,20241118,35.54,36.14,35.34,36.14,37400 SMFG,D,20241118,13.83,13.96,13.78,13.93,1096200 SMG,D,20241118,74,75.66,73.5,74.84,878000 SMHI,D,20241118,6.24,6.445,6.22,6.27,154700 SMP,D,20241118,33.39,33.39,32.52,32.59,89300 SMR,D,20241118,23.75,27.5538,22.7,27.27,13106700 SMR.W,D,20241118,12.07,16.01,11.5,15.7436,318800 SMRT,D,20241118,1.45,1.475,1.425,1.44,982200 SMWB,D,20241118,11.5,12.09,11.5,11.9,955300 SN,D,20241118,100.64,100.94,98.1001,99.46,1415200 SNA,D,20241118,357.25,359.31,356.65,357.34,272400 SNAP,D,20241118,10.6,10.69,10.46,10.55,34615800 SNDA,D,20241118,21.7,22.09,21.12,21.53,65300 SNDR,D,20241118,30.2,30.73,30.2,30.55,438100 SNN,D,20241118,24.89,25.5599,24.875,25.54,2067400 SNOW,D,20241118,126.47,127.53,125,127.43,4589900 SNV,D,20241118,55.66,56.39,55.24,55.92,652300 SNV-D,D,20241118,25.38,25.3958,25.33,25.33,4500 SNV-E,D,20241118,26.4,26.45,26.26,26.39,13100 SNX,D,20241118,115.21,116.58,115.08,116.3,344500 SO,D,20241118,87,88.17,86.84,88.04,4991500 SOBO,D,20241118,25.77,25.81,25.2,25.45,657100 SOC,D,20241118,20.88,22.7699,20.79,21.59,2361100 SOJC,D,20241118,24.09,24.2299,24.0001,24.15,16100 SOJD,D,20241118,21.96,22.13,21.96,22.04,116200 SOJE,D,20241118,20.15,20.24,20,20.03,56700 SOL,D,20241118,1.89,2.1,1.86,2.01,191900 SOLV,D,20241118,67.19,67.43,65.95,67.12,939200 SON,D,20241118,49.88,50.3,49.78,49.9,510700 SONY,D,20241118,18.72,19.06,18.72,18.97,2881000 SOR,D,20241118,44.52,44.86,44.24,44.5,6900 SOS,D,20241118,0.8,0.8099,0.68,0.7001,840600 SPB,D,20241118,87.66,90.58,85.44,90.23,655500 SPCE,D,20241118,6.87,7.21,6.64,6.96,1761000 SPE,D,20241118,15.34,15.47,15.25,15.29,68600 SPG,D,20241118,179.25,181.27,179.25,180.85,1125800 SPG-J,D,20241118,62.975,62.975,62.975,62.975,500 SPGI,D,20241118,501.63,504.73,499.15,503,1449800 SPH,D,20241118,17.49,17.85,17.42,17.84,199200 SPHR,D,20241118,40,41.0395,40,40.65,1368200 SPIR,D,20241118,13.48,13.67,12.7303,13.59,262200 SPL-A,D,20241118,24.59,24.61,24.56,24.5918,3400 SPLP,D,20241118,40.55,40.7637,40.3351,40.53,6700 SPMA,D,20241118,24.9,24.9,24.73,24.78,46600 SPMC,D,20241118,19.98,20.34,19.84,20.34,12100 SPN-B,D,20241118,25.26,25.3154,25.13,25.13,32800 SPNT,D,20241118,14.99,15.06,14.82,14.95,434900 SPOT,D,20241118,460.64,460.64,452.49,454.36,2950100 SPR,D,20241118,30.71,31.36,30.29,31.34,1626200 SPRU,D,20241118,2.27,2.3424,2.22,2.29,29000 SPXC,D,20241118,164.34,166,162.63,163.98,189200 SPXX,D,20241118,17.25,17.3,17.08,17.3,68900 SQ,D,20241118,83.76,91.83,83.36,90.79,16671500 SQM,D,20241118,38.19,39.28,38.05,38.74,1368000 SQNS,D,20241118,2.56,2.6695,2.52,2.599,64300 SR,D,20241118,66.28,68.35,66.28,68.19,540300 SR-A,D,20241118,24.64,24.8999,24.64,24.72,25900 SRE,D,20241118,91.85,93.21,91.72,92.92,2466800 SREA,D,20241118,24.38,24.4999,24.26,24.27,36200 SRFM,D,20241118,1.65,1.82,1.63,1.79,202200 SRG,D,20241118,3.91,4.07,3.91,4.02,223700 SRI,D,20241118,6.56,6.67,6.22,6.29,260500 SRL,D,20241118,7.75,7.79,7.07,7.3,20300 SRV,D,20241118,43.87,43.87,43.43,43.58,74100 SSB,D,20241118,107.13,107.13,105.22,105.58,334600 SSD,D,20241118,180.48,180.89,178.17,178.94,91400 SSL,D,20241118,5.3,5.475,5.29,5.43,812400 SST,D,20241118,0.93,1.0099,0.92,0.9446,107200 SST.W,D,20241118,0.0161,0.0162,0.015,0.015,26700 SSTK,D,20241118,30.55,30.66,29.391,29.51,339600 ST,D,20241118,31.84,32.01,31.27,31.55,1453700 STAG,D,20241118,36.01,36.51,36.01,36.33,1094300 STC,D,20241118,73.4,73.76,72.385,72.82,108200 STE,D,20241118,220,221.71,216.96,217.09,599400 STEL,D,20241118,29.79,30.185,29.45,29.6,136700 STEM,D,20241118,0.3549,0.3717,0.351,0.3556,5215700 STEW,D,20241118,16.18,16.4,16.18,16.33,48100 STG,D,20241118,7.12,7.1212,6.6025,6.94,16400 STK,D,20241118,32.76,33.46,32.76,33.31,68500 STLA,D,20241118,13.25,13.44,13.24,13.39,4524600 STM,D,20241118,24.77,25.15,24.73,24.95,4471100 STN,D,20241118,82.19,82.71,81.77,82.53,170400 STNG,D,20241118,54.14,54.8,53.55,54.79,875000 STR,D,20241118,23.75,23.85,23.52,23.75,667900 STRV,D,20241118,37.73,37.9767,37.71,37.92,63300 STT,D,20241118,95.35,96.3,95.2001,96.12,1528000 STT-G,D,20241118,24.66,24.7768,24.65,24.7,18200 STVN,D,20241118,19,19.38,17.49,17.77,839600 STWD,D,20241118,19.45,19.6,19.375,19.56,1389500 STXD,D,20241118,32.85,33.08,32.85,33.04,11800 STXE,D,20241118,28.66,28.89,28.66,28.87,3000 STXG,D,20241118,42.63,42.9125,42.58,42.8137,9600 STXI,D,20241118,24.93,24.99,24.93,24.9637,600 STXK,D,20241118,32.42,32.48,32.26,32.32,9500 STXM,D,20241118,26.79,26.89,26.76,26.83,3400 STXT,D,20241118,19.94,20,19.935,19.99,6500 STXV,D,20241118,31.0753,31.1612,31.0753,31.1351,5100 STZ,D,20241118,236.86,238.4,236.17,238.06,978800 SU,D,20241118,40.87,41.01,40.46,40.81,3850300 SUI,D,20241118,125.15,125.48,124.06,125.27,531100 SUM,D,20241118,48.39,49,48.04,48.52,618200 SUN,D,20241118,52,54.1,51.95,53.88,660100 SUP,D,20241118,2.35,2.38,2.3,2.35,104600 SUPP,D,20241118,66.34,66.36,66.34,66.36,1000 SUPV,D,20241118,10.75,11.4456,10.6,11.25,1711900 SUZ,D,20241118,10.53,10.665,10.52,10.64,1878400 SVV,D,20241118,9.18,9.32,9.04,9.07,525200 SW,D,20241118,50.82,53.49,50.41,53.44,4036700 SWI,D,20241118,13.19,13.26,12.93,12.94,321500 SWK,D,20241118,85.01,87.17,84.73,86.58,1579800 SWX,D,20241118,76.87,77.95,76.035,77.43,190100 SWZ,D,20241118,7.83,7.88,7.83,7.88,19700 SXC,D,20241118,12.33,12.71,12.33,12.44,690200 SXI,D,20241118,202.07,206.08,202.07,204.05,31900 SXT,D,20241118,77.54,78.03,76.95,77.08,186300 SYF,D,20241118,64.75,65.37,63.935,64.05,3021800 SYF-A,D,20241118,20.36,20.5,20.24,20.3,56100 SYF-B,D,20241118,26.45,26.4999,26.09,26.1,36200 SYK,D,20241118,392.97,398.2,389.03,389.4,2054600 SYY,D,20241118,75.07,75.88,74.34,75.76,2877200 T,D,20241118,22.785,23.2,22.78,22.99,35675500 T-A,D,20241118,21.54,21.61,21.4,21.4,70300 T-C,D,20241118,20.24,20.425,20.24,20.42,90400 TAC,D,20241118,10.24,10.35,10.1594,10.3,567200 TAK,D,20241118,13.56,13.64,13.53,13.53,3791300 TAL,D,20241118,9.91,10.01,9.76,9.95,15182900 TALO,D,20241118,11.34,11.62,11.3,11.41,1548600 TAP,D,20241118,62.45,62.82,61.82,61.87,1448500 TBB,D,20241118,23.96,24.045,23.94,23.99,50300 TBBB,D,20241118,32.11,33.01,31.67,32.11,781300 TBC,D,20241118,25.08,25.08,25.07,25.07,93400 TBI,D,20241118,6.96,6.96,6.77,6.84,180100 TBN,D,20241118,19.32,19.4,18.75,18.78,6700 TCI,D,20241118,27.75,27.75,27.75,27.75,1800 TCS,D,20241118,4.5,4.5,4.1,4.13,129000 TD,D,20241118,55.83,56.61,55.83,56.27,1948700 TDC,D,20241118,29.15,29.49,28.69,29.21,711700 TDF,D,20241118,8.58,8.72,8.5645,8.7,34900 TDG,D,20241118,1260.96,1266.21,1242.99,1252.35,268200 TDOC,D,20241118,9.39,9.48,8.95,9.05,4710900 TDS,D,20241118,31.38,31.9,31.17,31.2,692100 TDS-U,D,20241118,21.71,21.95,21.5013,21.8,45400 TDS-V,D,20241118,19.35,19.59,19.25,19.42,53400 TDW,D,20241118,51.65,52.46,50.33,50.97,688700 TDY,D,20241118,471.85,473.38,465.15,465.89,261600 TEAF,D,20241118,12.56,12.5883,12.55,12.58,30400 TECK,D,20241118,45.47,46.5,45.08,46.17,2679600 TEF,D,20241118,4.44,4.49,4.44,4.49,773000 TEI,D,20241118,5.3,5.35,5.3,5.35,105300 TEL,D,20241118,148.24,149,147.4,148.36,1297000 TEN,D,20241118,20.3,20.85,20.27,20.45,175300 TEN-E,D,20241118,26.46,26.5659,26.46,26.5015,7600 TEN-F,D,20241118,26.46,26.57,26.46,26.57,9500 TEO,D,20241118,13.24,14.13,13.13,13.92,292900 TEVA,D,20241118,16.41,16.5,16.15,16.49,8185600 TEX,D,20241118,52.16,53.04,51.93,52.27,574000 TFC,D,20241118,46.4,47.03,46.35,46.79,5175400 TFC-I,D,20241118,23.5,23.5,23.26,23.26,3900 TFC-O,D,20241118,22.89,22.98,22.8,22.8801,55900 TFC-R,D,20241118,20.73,20.81,20.6,20.65,53900 TFII,D,20241118,143.72,144.92,142.62,143.46,222400 TFPM,D,20241118,16.48,16.68,16.29,16.43,227900 TFX,D,20241118,191.47,195.47,191.47,194.43,480500 TG,D,20241118,7.08,7.14,6.98,6.98,148200 TGI,D,20241118,18.21,18.55,18.03,18.5,626700 TGLS,D,20241118,73.04,74.5,72.3,73.85,246800 TGNA,D,20241118,17.76,17.87,17.6,17.66,1374500 TGS,D,20241118,28.02,29.79,27.7003,29.18,378500 TGT,D,20241118,153,157.03,152.78,156.56,6508200 THC,D,20241118,156.1,156.42,151.86,153.45,1341100 THG,D,20241118,163.19,165.275,163.1577,164.39,144100 THIR,D,20241118,25.77,25.82,25.77,25.8157,56400 THLV,D,20241118,28.87,28.92,28.87,28.9122,53900 THO,D,20241118,109.73,111.42,109.535,110.05,825000 THQ,D,20241118,19.2,19.4011,19.13,19.34,268200 THR,D,20241118,29.89,30.89,29.7746,30.78,286600 THS,D,20241118,32.41,32.95,32.23,32.72,674700 THW,D,20241118,11.6,11.78,11.5877,11.78,276000 TIMB,D,20241118,14.35,14.468,14.25,14.26,548000 TISI,D,20241118,14.41,15.77,14.41,15.29,30700 TIXT,D,20241118,3.64,3.72,3.495,3.53,635800 TJX,D,20241118,120.01,120.97,119.46,119.67,5137500 TK,D,20241118,7.9,7.97,7.76,7.82,954100 TKC,D,20241118,6.68,6.71,6.53,6.68,248900 TKO,D,20241118,120.32,126.01,119.93,125.01,1112800 TKR,D,20241118,75.5,75.805,74.605,74.79,476200 TLK,D,20241118,16.2,16.37,16.1,16.32,594700 TLYS,D,20241118,4.17,4.22,3.78,3.85,62800 TM,D,20241118,173,175.82,172.8444,174.78,289300 TME,D,20241118,11.1,11.635,10.9,11.49,8349800 TMHC,D,20241118,69.36,70.02,68.401,69.21,849000 TMO,D,20241118,511,512.77,498.61,501.29,3164200 TNC,D,20241118,86.28,87.22,86.13,86.14,84400 TNET,D,20241118,91.5,91.93,87.625,87.89,451900 TNK,D,20241118,43.31,43.8533,43.15,43.24,354700 TNL,D,20241118,53.8,54.14,53.5,53.51,394000 TOL,D,20241118,151.68,153.325,150.87,152.41,662100 TOST,D,20241118,41,41.02,39.42,39.82,6619700 TPB,D,20241118,60.7,62.21,59.57,60.72,222700 TPC,D,20241118,27.91,29.95,27.5686,29.72,518900 TPH,D,20241118,41.62,42.04,41.46,41.56,507900 TPL,D,20241118,1377,1407.69,1368.28,1398.75,83400 TPR,D,20241118,56.81,57.29,56.19,56.55,3249800 TPTA,D,20241118,17.42,17.42,17.42,17.42,300 TPVG,D,20241118,7.9,7.99,7.87,7.99,235200 TPX,D,20241118,54.02,54.69,53.85,54.25,1189100 TPZ,D,20241118,20.16,20.3031,19.98,20.22,7100 TR,D,20241118,31.82,32.41,31.76,32.32,85700 TRAK,D,20241118,21.71,22.35,21.21,22.02,108100 TRC,D,20241118,16.03,16.07,15.94,15.94,66500 TREX,D,20241118,67.95,68.205,67.52,67.69,909200 TRGP,D,20241118,197.9,199.755,195.995,199,1758400 TRI,D,20241118,160.78,162.22,160.63,161.15,159800 TRN,D,20241118,37.13,37.6,37.1,37.44,399500 TRNO,D,20241118,60.41,60.9,60.18,60.62,574400 TROX,D,20241118,11.14,11.25,11.03,11.08,957600 TRP,D,20241118,49.15,50.115,49.01,49.9,1737800 TRT-A,D,20241118,25.75,25.75,25.67,25.6891,2600 TRT-B,D,20241118,25.32,25.38,25.3,25.31,6300 TRT-C,D,20241118,24.81,25.16,24.77,25,8800 TRT-D,D,20241118,24.14,24.36,24.14,24.165,5700 TRT-E,D,20241118,21.43,21.7178,21.33,21.33,9800 TRT-P,D,20241118,19.33,19.5,19.185,19.35,5100 TRTX,D,20241118,8.75,8.89,8.66,8.82,438100 TRU,D,20241118,95.91,97.255,94.93,96.93,2449300 TRV,D,20241118,259.76,262.96,259.435,262.69,1102000 TS,D,20241118,37.5,37.7,37.33,37.5,888200 TSE,D,20241118,3.44,3.58,3.33,3.4,311000 TSI,D,20241118,4.97,4.98,4.93,4.96,78600 TSLX,D,20241118,20.36,20.52,20.33,20.5,215900 TSM,D,20241118,184.35,188,183.49,187.48,10694000 TSN,D,20241118,65.23,65.33,64.35,64.54,2921800 TSQ,D,20241118,10.01,10.1499,9.78,9.93,49100 TT,D,20241118,409.54,413.3,406.89,409.27,917900 TTC,D,20241118,81,82.14,80.8,81.82,462200 TTE,D,20241118,61.24,61.76,61.22,61.35,1896400 TTI,D,20241118,3.79,4.02,3.77,3.92,1033700 TTP,D,20241118,49.01,50.7786,49.01,49.86,6200 TU,D,20241118,15.19,15.515,15.17,15.44,3056300 TUYA,D,20241118,1.82,1.84,1.65,1.73,3905300 TV,D,20241118,2.1,2.26,2.075,2.12,1870700 TVC,D,20241118,22.91,22.91,22.81,22.87,7400 TVE,D,20241118,22.38,22.43,22.25,22.37,8500 TWI,D,20241118,6.99,7.18,6.83,6.85,488400 TWLO,D,20241118,96.38,97.6114,94.35,96.41,3124100 TWN,D,20241118,43.09,43.25,41.81,43.04,17600 TWO,D,20241118,11.58,11.61,11.48,11.58,955500 TWO-A,D,20241118,24.6,24.6,24.41,24.54,6900 TWO-B,D,20241118,24.4,24.4,24.2226,24.25,5100 TWO-C,D,20241118,24.59,24.73,24.59,24.69,16800 TX,D,20241118,33.52,34.47,33.5001,34.27,176800 TXNM,D,20241118,46.41,47.715,46.155,47.32,937700 TXO,D,20241118,18.13,18.555,18.0802,18.26,46600 TXT,D,20241118,84.69,84.99,83.17,83.34,1391000 TY,D,20241118,33.23,33.765,33.23,33.7,40800 TY.P,D,20241118,46.5999,46.6,46.5999,46.5999,600 TYG,D,20241118,43.03,43.75,43.03,43.72,26500 TYL,D,20241118,597.1,603.53,596.04,601.19,225400 U,D,20241118,17.32,18.01,17.31,17.99,10161000 UA,D,20241118,8.95,9.0006,8.66,8.83,2967300 UAA,D,20241118,9.91,9.95,9.565,9.8,10913100 UAN,D,20241118,72.78,72.9899,71.25,71.69,33700 UBER,D,20241118,72.04,72.04,67.8,69.33,45238300 UBS,D,20241118,31.75,31.98,31.655,31.87,982400 UCB,D,20241118,32.78,33.27,32.77,33.15,844300 UCB-I,D,20241118,24.85,24.99,24.74,24.9501,7100 UDR,D,20241118,44.2,44.615,44.159,44.44,1598200 UE,D,20241118,22.93,23.27,22.75,23.06,461800 UFI,D,20241118,5.71,5.7745,5.63,5.63,58400 UGI,D,20241118,24,24.57,24,24.44,3394200 UGP,D,20241118,3.3,3.345,3.23,3.24,4513200 UHA.B,D,20241118,61.21,61.65,60.39,60.7,471700 UHAL,D,20241118,68.87,69.13,67.935,68.14,100000 UHS,D,20241118,200.74,201.845,196.76,197.94,658000 UHT,D,20241118,40.5,40.97,40.22,40.38,44200 UI,D,20241118,338.11,343.7799,332.94,335.22,67500 UIS,D,20241118,7.57,7.57,7.32,7.32,523900 UL,D,20241118,57.28,58.03,57.28,57.9,3624000 ULS,D,20241118,49.84,50.83,49.585,50.6,747900 UMC,D,20241118,6.8,6.96,6.795,6.94,13015300 UMH,D,20241118,19.08,19.21,19.05,19.13,162300 UMH-D,D,20241118,23.27,23.5,23.02,23.045,20900 UNF,D,20241118,196.69,197.2191,194.15,195.44,54200 UNFI,D,20241118,21.75,23.5,21.75,21.89,1128300 UNH,D,20241118,589.44,594.14,585.32,589.65,2577100 UNM,D,20241118,73.27,73.62,72.54,72.58,1306400 UNMA,D,20241118,25.09,25.18,25.05,25.16,10500 UNP,D,20241118,235.08,235.46,233.88,234.41,1401300 UP,D,20241118,2.02,2.09,1.975,2.09,847100 UPS,D,20241118,132.3,135.31,132.0259,135.13,4038400 URI,D,20241118,834.73,841.21,829.02,832.94,478700 USA,D,20241118,7.1,7.1367,7.0649,7.11,749800 USAC,D,20241118,22.84,23.43,22.84,23.4,232700 USB,D,20241118,49.96,50.79,49.835,50.61,7472200 USB-A,D,20241118,861.05,861.05,861.05,861.05,1300 USB-H,D,20241118,22.22,22.26,22.13,22.15,68700 USB-P,D,20241118,24.74,24.7986,24.61,24.65,48900 USB-Q,D,20241118,17.16,17.31,17.16,17.24,29700 USB-R,D,20241118,18.28,18.4816,18.28,18.32,34700 USB-S,D,20241118,21.15,21.35,21.07,21.07,62600 USFD,D,20241118,64.84,65.42,64.07,65.37,1693400 USM,D,20241118,61.98,62.56,61.42,61.67,108400 USNA,D,20241118,40.24,40.3839,39.28,39.38,70800 USPH,D,20241118,90,90.6,88.83,89.94,115400 UTF,D,20241118,25,25.3,24.975,25.21,128500 UTI,D,20241118,19.56,19.8598,19.5,19.68,263300 UTL,D,20241118,59,59.5454,58.31,58.45,91400 UTZ,D,20241118,16.42,16.81,16.25,16.42,603800 UVE,D,20241118,22.44,22.78,22.33,22.41,95400 UVV,D,20241118,54.87,55.55,54.59,55.34,192600 UWM.W,D,20241118,0.131,0.14,0.1,0.1148,65100 UWMC,D,20241118,5.8,5.925,5.67,5.91,3700500 UZD,D,20241118,23.97,24.15,23.97,24.01,29100 UZE,D,20241118,23.13,23.13,22.8,22.99,41500 UZF,D,20241118,23.28,23.28,22.91,23.03,118600 V,D,20241118,309.48,312.41,308.7,312.16,4585900 VAC,D,20241118,91.16,91.21,90.12,90.22,204200 VAL,D,20241118,49.09,49.52,47.865,48.3,1670500 VAL.W,D,20241118,8.11,8.5328,8.11,8.32,9900 VALE,D,20241118,9.89,10.07,9.89,10.03,27531000 VATE,D,20241118,3.97,4.04,3.83,3.89,34800 VBF,D,20241118,15.72,16.01,15.6472,15.9,81100 VCV,D,20241118,10.27,10.2705,10.2,10.24,205900 VEEV,D,20241118,214,216.18,212.23,213.68,1016900 VEL,D,20241118,20.03,20.25,19.84,20.08,30700 VET,D,20241118,10,10.34,9.98,10.24,2899300 VFC,D,20241118,20.71,20.71,19.58,19.59,4529100 VGI,D,20241118,7.85,7.93,7.8407,7.9,10500 VGM,D,20241118,10.18,10.2308,10.1408,10.16,295700 VHC,D,20241118,5.93,5.93,5.63,5.63,12800 VHI,D,20241118,24.4,27.35,24.4,26.06,72300 VICI,D,20241118,31.63,31.985,31.59,31.89,4798300 VIK,D,20241118,45.69,45.86,44.9388,45.39,3178800 VIPS,D,20241118,13.98,14.06,13.73,13.88,3873300 VIST,D,20241118,47.64,50.3527,47.38,50.09,1204000 VIV,D,20241118,9.03,9.03,8.925,8.98,821600 VKQ,D,20241118,9.95,9.99,9.92,9.95,125400 VLN,D,20241118,1.9,1.95,1.87,1.94,178700 VLN.W,D,20241118,0.0388,0.0388,0.0351,0.0351,4600 VLO,D,20241118,140.23,144.19,140.2201,144.01,2466200 VLRS,D,20241118,8.13,8.47,8.05,8.22,1481000 VLT,D,20241118,11.01,11.05,10.99,11.02,22600 VLTO,D,20241118,102.32,103.2,102.19,102.84,1158900 VMC,D,20241118,280.7,280.7,277.6,278.74,491500 VMI,D,20241118,338.78,342.82,338.78,340.25,79700 VMO,D,20241118,9.92,9.96,9.85,9.89,310200 VNCE,D,20241118,1.8,1.8,1.7,1.72,14000 VNO,D,20241118,39.6,40.43,39.2,40.3,1561000 VNO-L,D,20241118,17.93,18.15,17.68,17.96,32800 VNO-M,D,20241118,17.6101,17.86,17.6101,17.77,46300 VNO-N,D,20241118,17.67,17.8799,17.63,17.69,44800 VNO-O,D,20241118,15.94,15.94,15.6412,15.79,24800 VNT,D,20241118,38.09,38.315,37.6,37.62,755000 VOC,D,20241118,5.07,5.1883,5.07,5.07,23800 VOTE,D,20241118,68.72,69.1668,68.69,69,27700 VOY-B,D,20241118,25.56,25.86,25.4601,25.62,17700 VOYA,D,20241118,81.28,81.48,80.71,81.32,576600 VPG,D,20241118,21.43,21.43,21.06,21.33,61200 VPV,D,20241118,11.02,11.04,11,11,80500 VRE,D,20241118,18.18,18.34,18.13,18.18,230000 VRN,D,20241118,5.28,5.34,5.245,5.3,5232600 VRT,D,20241118,124.64,127.34,119.72,123.02,7586600 VRTS,D,20241118,237.41,239.17,235.35,235.88,20600 VSCO,D,20241118,36.69,37.72,36.39,36.58,1999700 VSH,D,20241118,15.35,15.4,15.11,15.22,2159500 VST,D,20241118,142.72,152.64,142.72,146.63,5753200 VSTO,D,20241118,44.14,44.22,44.1,44.1,552200 VSTS,D,20241118,13.82,13.91,13.47,13.47,1041400 VTEX,D,20241118,6.28,6.2988,6.14,6.22,619400 VTLE,D,20241118,31.08,32.35,30.905,31.84,676400 VTMX,D,20241118,25.42,25.99,25.3,25.62,177500 VTN,D,20241118,11.26,11.28,11.17,11.28,106800 VTOL,D,20241118,36.98,37.64,36.78,37.02,106200 VTR,D,20241118,63.3,63.9534,63.29,63.86,2490000 VTS,D,20241118,27.37,27.53,27.17,27.2,116500 VVI,D,20241118,44.57,45.105,42.78,42.81,133900 VVR,D,20241118,3.89,3.91,3.88,3.91,1073900 VVV,D,20241118,42.32,42.86,42.14,42.33,2181700 VVX,D,20241118,56.72,57.55,55.67,57.44,266000 VYX,D,20241118,13.98,14.045,13.66,13.72,981700 VZ,D,20241118,41.67,42.575,41.67,42.25,17409000 VZIO,D,20241118,11.26,11.37,11.26,11.3,4121100 W,D,20241118,38.67,40.31,38.09,40.26,4775000 WAB,D,20241118,195.18,196.4996,194.3112,195.46,661000 WAL,D,20241118,90.32,90.32,88.865,89.27,699800 WAL-A,D,20241118,21.47,21.71,21.37,21.7,10900 WAT,D,20241118,357.63,361.03,351.93,355.47,463100 WBS,D,20241118,60.2,60.96,60.055,60.53,1366600 WBS-F,D,20241118,21.51,21.5226,21.108,21.15,14300 WBS-G,D,20241118,24.57,24.5799,24.45,24.54,1300 WBX,D,20241118,0.728,0.75,0.67,0.6701,794000 WBX.W,D,20241118,0.051,0.0511,0.051,0.051,11400 WCC,D,20241118,203.9,205.12,202.83,203.38,790400 WCC-A,D,20241118,26.18,26.18,26.07,26.07,25100 WCN,D,20241118,183.69,186.18,182.95,186.01,1005600 WD,D,20241118,106,107.79,106,106.74,100200 WDH,D,20241118,1.16,1.16,1.11,1.12,144700 WDI,D,20241118,14.61,14.74,14.6,14.72,101400 WDS,D,20241118,15.65,15.89,15.62,15.86,1866200 WEA,D,20241118,10.95,11.2574,10.95,11.13,25100 WEAV,D,20241118,13.27,13.4,13,13.07,492800 WEC,D,20241118,98.01,99.41,97.73,99.28,1958900 WEL,D,20241118,11.85,11.87,11.85,11.86,2000 WELL,D,20241118,135.2,137.21,135.2,137.01,2330700 WES,D,20241118,38.53,38.62,37.07,38.03,1922300 WEX,D,20241118,179.45,181,177.4,178.01,343200 WF,D,20241118,34.46,34.59,34.36,34.45,73000 WFC,D,20241118,74.5,74.7,73.72,74.09,18440100 WFC-A,D,20241118,20.67,20.79,20.58,20.66,67300 WFC-C,D,20241118,19.63,19.6904,19.44,19.5,67900 WFC-D,D,20241118,19.44,19.51,19.36,19.39,63100 WFC-L,D,20241118,1224.72,1233.48,1224.006,1230.01,6700 WFC-Y,D,20241118,24.71,24.85,24.71,24.76,38100 WFC-Z,D,20241118,20.61,20.7599,20.58,20.61,109900 WFG,D,20241118,91.29,93.87,91.29,93.14,107300 WGO,D,20241118,61.05,61.1,58.66,58.68,652700 WH,D,20241118,95.93,96.17,95.29,95.48,499600 WHD,D,20241118,65.38,67.03,64.64,65.89,513700 WHG,D,20241118,15.63,16.14,15.5933,15.83,5800 WHR,D,20241118,111.89,112.29,110.68,111.32,543200 WIA,D,20241118,8.12,8.2,8.12,8.16,41700 WINN,D,20241118,26.28,26.48,26.21,26.35,67400 WIT,D,20241118,6.66,6.72,6.655,6.7,4194200 WIW,D,20241118,8.56,8.6,8.52,8.55,315100 WK,D,20241118,91.2,91.45,90.03,90.8,371800 WKC,D,20241118,28.03,28.27,27.76,27.77,678900 WLK,D,20241118,127.2,128.33,126.76,127.04,434900 WLKP,D,20241118,22.65,22.65,22.51,22.57,39700 WLTG,D,20241118,29.62,29.6978,29.62,29.6978,400 WLY,D,20241118,51.45,51.58,50.65,50.66,231800 WM,D,20241118,217.31,219.47,217.08,218.31,986700 WMB,D,20241118,56.91,58.105,56.65,57.86,8605300 WMK,D,20241118,72.1,72.455,70.37,70.42,67100 WMS,D,20241118,130.31,133.94,129.36,133.23,663000 WMT,D,20241118,84.82,84.85,83.66,84.08,25278100 WNC,D,20241118,19.17,19.32,19.03,19.03,301800 WNS,D,20241118,50.48,50.8876,49,49.61,646400 WOLF,D,20241118,6.87,7.36,6.66,7.02,13831400 WOR,D,20241118,40.27,40.47,39.54,39.64,112600 WOW,D,20241118,5.21,5.3,5.11,5.12,190800 WPC,D,20241118,55.5,56.28,55.3901,56.23,1023800 WPM,D,20241118,60,60.96,59.92,60.9,1820900 WPP,D,20241118,51.28,51.83,51.23,51.61,155200 WRB,D,20241118,60.46,61.04,60.43,60.83,1330200 WRB-E,D,20241118,24.89,24.9676,24.8074,24.83,6000 WRB-F,D,20241118,22.35,22.45,22.2201,22.28,34900 WRB-G,D,20241118,18.77,18.9201,18.76,18.76,6600 WRB-H,D,20241118,18.68,18.84,18.58,18.58,19700 WRBY,D,20241118,21.44,22.94,21.33,22.82,2498200 WS,D,20241118,43.53,44.2482,43.17,43.3,100400 WSM,D,20241118,132.29,135.38,130.45,133.89,2763100 WSO,D,20241118,520.39,531.81,520.02,527.17,181600 WSR,D,20241118,14.19,14.57,14.19,14.45,223200 WST,D,20241118,312.92,314.05,305.355,307.21,592100 WT,D,20241118,11.44,11.705,11.4049,11.61,1572700 WTI,D,20241118,2.03,2.05,2.01,2.01,1554100 WTM,D,20241118,1897.74,1897.74,1897.74,1897.74,5900 WTRG,D,20241118,38.5,38.93,38.435,38.81,1156800 WTS,D,20241118,212.02,213.66,211.01,211.17,131000 WTTR,D,20241118,13.66,14.03,13.5753,13.96,526700 WU,D,20241118,10.825,11.055,10.825,10.86,4442900 WWW,D,20241118,21.8,22.05,21.49,21.89,753600 WY,D,20241118,30.82,31.18,30.78,31.02,1918400 X,D,20241118,36,38.06,35.935,38.01,4980900 XFL-A,D,20241118,25.07,25.15,25.07,25.15,600 XFLT,D,20241118,6.9,6.91,6.88,6.9,504900 XHR,D,20241118,14.84,15,14.67,14.77,677000 XIN,D,20241118,3.77,3.77,3.56,3.56,12600 XOM,D,20241118,119.79,120.62,119.27,120.31,14243700 XPER,D,20241118,8.13,8.24,8.06,8.24,280200 XPEV,D,20241118,13.03,13.385,12.95,13.01,12464600 XPO,D,20241118,145.55,147.75,144.28,144.47,1357100 XPOF,D,20241118,15.06,15.57,14.99,15.41,290300 XPRO,D,20241118,12.93,13.06,12.8,12.97,807000 XYF,D,20241118,6.21,6.2372,6.08,6.22,9200 XYL,D,20241118,121.28,123.56,121.07,122.46,1459200 YALA,D,20241118,4.41,4.44,4.3,4.4,185300 YELP,D,20241118,36.07,36.13,35.63,35.85,644800 YETI,D,20241118,37.76,38.47,37.42,37.76,2072300 YEXT,D,20241118,7.77,7.895,7.7223,7.74,408900 YMM,D,20241118,8.38,8.55,8.36,8.47,6437900 YOU,D,20241118,26,26.1,25.44,25.74,2762600 YPF,D,20241118,32.71,35.6693,32.24,34.94,4036300 YRD,D,20241118,5.84,5.9,5.79,5.82,105000 YSG,D,20241118,4.06,4.06,3.82,3.89,400100 YUM,D,20241118,133.45,134.55,133.33,134.01,1444400 YUMC,D,20241118,47.47,47.83,47.28,47.66,1254300 ZBH,D,20241118,112.7,114.72,112.6401,113.02,1887900 ZEPP,D,20241118,3.08,3.2737,3.08,3.13,23100 ZETA,D,20241118,18.6,20.12,18.28,19.58,19038600 ZGN,D,20241118,7.38,7.55,7.3,7.53,607800 ZH,D,20241118,3.49,3.56,3.48,3.51,431600 ZIM,D,20241118,26.8,27.2,26.3,26.61,4013000 ZIP,D,20241118,9.15,9.15,8.78,9.02,447900 ZK,D,20241118,21.34,22.26,20.5,21.22,1440100 ZKH,D,20241118,3.85,3.94,3.76,3.88,50600 ZTO,D,20241118,21,21.065,20.625,20.8,5165400 ZTR,D,20241118,5.86,5.945,5.8501,5.93,118900 ZTS,D,20241118,174.13,177.2,173.66,176.42,3172800 ZUO,D,20241118,9.9,9.91,9.89,9.9,2319600 ZVIA,D,20241118,1.88,2.24,1.88,2.1,698400 ZWS,D,20241118,38.75,39.38,38.745,39.18,684200