,,,,,,, A,D,20241119,125.78,127.12,125.12,125.69,1838200 AA,D,20241119,43.79,45.64,43.79,45.6,4044900 AAC.S,D,20241119,11.09,11.09,10.93,10.93,400 AAC.T,D,20241119,0.25,0.2674,0.24,0.25,96800 AACT,D,20241119,10.91,10.95,10.899,10.9268,569600 AAM,D,20241119,10.06,10.06,10.05,10.05,93500 AAM.W,D,20241119,0.055,0.055,0.055,0.055,800 AAP,D,20241119,39.34,39.62,38.11,38.5,2510300 AAT,D,20241119,26.93,27.84,26.81,27.84,203100 AB,D,20241119,36.6,36.79,36.22,36.5,249400 ABBV,D,20241119,165.27,167.1,163.81,166.57,5245900 ABCB,D,20241119,68.07,68.78,67.74,68.71,269800 ABEV,D,20241119,2.18,2.21,2.17,2.18,20313800 ABG,D,20241119,251.88,254.09,249.74,250.47,119100 ABM,D,20241119,54.52,55.59,54.42,55.36,240200 ABR,D,20241119,14.65,14.895,14.62,14.75,1880500 ABR-D,D,20241119,18.51,18.51,18.2,18.3,34200 ABR-E,D,20241119,18.88,18.9,18.5,18.84,8400 ABR-F,D,20241119,20.4,20.53,20.31,20.35,31000 ABT,D,20241119,116.54,117.55,115.45,117.13,4542900 AC,D,20241119,36.45,37.42,36.45,36.54,2700 ACA,D,20241119,102.07,105.18,101.9787,104.95,238900 ACCO,D,20241119,5.71,5.73,5.64,5.71,428400 ACEL,D,20241119,11.36,11.46,11.275,11.42,122800 ACH.W,D,20241119,0.621,0.823,0.621,0.8,161400 ACHR,D,20241119,4.35,5.15,4.3292,5.13,34883300 ACI,D,20241119,18.95,19.44,18.88,19.27,2286000 ACLO,D,20241119,50.01,50.035,50.01,50.035,600300 ACM,D,20241119,106.77,109.56,106.77,108.83,1233700 ACN,D,20241119,351.25,353.97,349.99,353.95,2447200 ACP,D,20241119,6.54,6.54,6.5,6.52,803400 ACP-A,D,20241119,23.3,23.32,23.23,23.2657,1100 ACR,D,20241119,16.48,16.64,16.03,16.64,15700 ACR-C,D,20241119,25.0699,25.0699,25,25.03,7700 ACR-D,D,20241119,23.15,23.3,23.1,23.2808,2700 ACRE,D,20241119,6.93,7.1499,6.92,7.13,321100 ACV,D,20241119,21.56,21.83,21.53,21.81,20200 ADC,D,20241119,76.71,77.58,76.4,77.52,819100 ADC-A,D,20241119,19.16,19.1899,18.95,19,12700 ADCT,D,20241119,2.13,2.18,1.885,2.06,604400 ADM,D,20241119,52.58,53.82,52.2386,52.99,2187200 ADNT,D,20241119,19.32,19.44,18.95,18.95,1099900 ADT,D,20241119,7.48,7.56,7.43,7.55,3958200 ADX,D,20241119,22.45,22.6285,22.4,22.53,549900 AEE,D,20241119,92.09,92.3,91.27,92.12,1097000 AEFC,D,20241119,21.58,21.6,21.33,21.42,33900 AEG,D,20241119,6.29,6.35,6.26,6.33,3004700 AEM,D,20241119,81.2,82.59,80.65,82.45,2185600 AEO,D,20241119,17.63,17.71,17.14,17.43,4465800 AER,D,20241119,93.73,95.75,93.55,95.73,853300 AES,D,20241119,13.6,13.83,13.46,13.75,11811200 AESI,D,20241119,20.69,21.06,20.56,20.92,400900 AEVA,D,20241119,3.69,3.74,3.57,3.66,308600 AFB,D,20241119,11.31,11.335,11.16,11.22,64200 AFG,D,20241119,138.06,138.63,136.435,138.42,418500 AFGB,D,20241119,24.64,24.8,24.61,24.67,8700 AFGC,D,20241119,22.13,22.2613,21.95,21.96,4500 AFGD,D,20241119,24.41,24.8,24.31,24.53,2800 AFGE,D,20241119,19.57,19.57,19.34,19.42,7200 AFL,D,20241119,110.9,111.53,110.07,111.13,1449300 AG,D,20241119,6.64,6.67,6.45,6.66,7862500 AGCO,D,20241119,93.16,94.69,91.72,91.76,1169600 AGD,D,20241119,10.11,10.2,10.09,10.14,64100 AGI,D,20241119,18.53,18.83,18.31,18.79,1880200 AGL,D,20241119,1.56,1.62,1.52,1.59,3554800 AGM,D,20241119,204.09,205.3999,204.09,205.13,45000 AGM-D,D,20241119,23.19,23.22,23.08,23.08,3200 AGM-E,D,20241119,23.49,23.5958,23.4,23.4101,6100 AGM-F,D,20241119,21.42,21.7099,21.17,21.18,12300 AGM-G,D,20241119,20.05,20.14,19.8,20.01,6200 AGO,D,20241119,91.48,92.66,90.745,91.55,263100 AGR,D,20241119,35.9,35.97,35.89,35.97,334900 AGRO,D,20241119,11.26,11.29,10.87,10.98,499700 AGS,D,20241119,11.64,11.71,11.63,11.71,121000 AGX,D,20241119,136.64,148.92,135,148.84,246100 AHH,D,20241119,10.95,11.07,10.89,11.04,579400 AHH-A,D,20241119,22.6,22.95,22.57,22.8,5900 AHL-C,D,20241119,26.33,26.35,26.22,26.244,12300 AHL-D,D,20241119,21.31,21.6,20.71,20.88,23000 AHL-E,D,20241119,20.95,21.2996,20.25,20.4,43200 AHR,D,20241119,27.33,28.34,27.2,28.1,2317500 AHT,D,20241119,8.58,9.1176,8.08,8.56,41200 AHT-D,D,20241119,15.8774,16.5,15.7038,16.5,2000 AHT-F,D,20241119,14.97,15.48,14.97,15.48,700 AHT-G,D,20241119,14.79,15.1,14.77,15.1,1900 AHT-H,D,20241119,15.06,15.06,14.3801,14.3801,900 AHT-I,D,20241119,15.08,15.27,14.6,14.6,2600 AI,D,20241119,27.46,33.5,27.3,32.96,27941800 AIFD,D,20241119,28.11,28.8031,28.11,28.8031,6800 AIG,D,20241119,75.39,75.68,74.78,75.3,3145100 AIN,D,20241119,80.72,83.83,80.72,83.53,405200 AIO,D,20241119,22.54,22.9899,22.4572,22.84,71200 AIR,D,20241119,66.21,67.41,66.21,67.35,86400 AIT,D,20241119,263.12,267.13,262.5,266.27,210300 AIV,D,20241119,8.83,8.865,8.695,8.82,428900 AIZ,D,20241119,219.46,220.455,217.2,219.17,360100 AIZN,D,20241119,22.01,22.04,21.53,21.53,12900 AJG,D,20241119,292.17,293.77,289.8,292.49,692000 AJX,D,20241119,3,3.055,3,3.03,122400 AKA,D,20241119,19.78,19.78,18.66,19,9600 AKO.A,D,20241119,13.15,13.18,13.15,13.18,1300 AKO.B,D,20241119,17.43,17.76,17.03,17.72,5500 AKR,D,20241119,24.78,25.0899,24.69,24.98,1121400 AL,D,20241119,47.5,48.3,47.18,48.23,521500 ALB,D,20241119,107,107.75,103.79,106.45,2168900 ALB-A,D,20241119,47.62,48.83,47.46,48.39,393400 ALC,D,20241119,86.16,86.32,84.855,85.43,1155800 ALE,D,20241119,64.26,64.6,64,64.54,173900 ALEX,D,20241119,19.17,19.47,19.08,19.47,164600 ALG,D,20241119,191.07,193.23,190.6,190.7,64600 ALIT,D,20241119,7.55,7.805,7.51,7.78,5608400 ALK,D,20241119,52.04,53.21,51.77,53.08,1495700 ALL,D,20241119,198.89,199.5,196.35,196.6,1134500 ALL-B,D,20241119,26.27,26.32,26.03,26.03,24600 ALL-H,D,20241119,22.44,22.52,22.18,22.26,122800 ALL-I,D,20241119,21.11,21.1216,20.85,20.9,23700 ALL-J,D,20241119,27.16,27.22,27.0458,27.1,33900 ALLE,D,20241119,137.75,138.82,136.84,138.12,522400 ALLY,D,20241119,35.28,35.71,35.18,35.57,2601200 ALSN,D,20241119,116.09,116.8093,115.57,115.98,420700 ALT-A,D,20241119,25.65,25.72,25.55,25.65,7200 ALTG,D,20241119,6.79,7.4498,6.75,7.12,578300 ALTM,D,20241119,5.16,5.21,5.15,5.19,8702000 ALU.W,D,20241119,0.04,0.0499,0.04,0.0499,6500 ALUR,D,20241119,0.4,0.4171,0.361,0.4096,479900 ALV,D,20241119,96.16,96.54,95.22,95.67,701000 ALX,D,20241119,217.1,221.07,217.1,221.07,4300 AM,D,20241119,15.39,15.5899,15.35,15.51,2236000 AMB.T,D,20241119,0.0505,0.055,0.0505,0.055,200 AMBC,D,20241119,12.29,12.47,12.155,12.32,511500 AMBP,D,20241119,3.6,3.625,3.57,3.6,776300 AMC,D,20241119,4.34,4.35,4.26,4.34,9523400 AMCR,D,20241119,10.24,10.44,9.4,9.89,44867600 AME,D,20241119,191.1,193.5,191,193.46,1321000 AMG,D,20241119,182.63,184.525,182.035,183.11,163900 AMH,D,20241119,37.36,37.76,37.11,37.58,1251800 AMH-G,D,20241119,23.91,23.92,23.89,23.9198,1500 AMH-H,D,20241119,24.66,24.66,24.21,24.29,4500 AMN,D,20241119,25.98,26.075,24.64,25.05,1242500 AMP,D,20241119,559,564.31,556.85,562.56,338400 AMP.V,D,20241119,0.22,0.2513,0.22,0.223,39800 AMPS,D,20241119,3.79,3.88,3.74,3.87,783200 AMPX,D,20241119,1.86,2.1,1.85,2.07,2161600 AMPY,D,20241119,6.58,6.69,6.5,6.56,219700 AMR,D,20241119,237.89,242.97,235.0101,241.33,164000 AMRC,D,20241119,26.37,26.98,26.16,26.53,271100 AMT,D,20241119,199.25,201.77,198.23,201.15,2514400 AMTB,D,20241119,23.25,23.86,23.25,23.71,144500 AMTD,D,20241119,1.11,1.22,1.1,1.18,66000 AMTM,D,20241119,22.22,22.94,21.24,21.94,4280000 AMWL,D,20241119,7.87,8.23,7.76,7.96,29700 AMX,D,20241119,15,15.1899,14.9,15.02,2193900 AN,D,20241119,162.16,165.22,161.62,164.83,372800 ANET,D,20241119,370.7,380.2569,368.4,377.7,3239600 ANF,D,20241119,142.35,142.69,137.34,142.58,1338800 ANG-A,D,20241119,25.16,25.16,24.94,24.96,17200 ANG-B,D,20241119,25.01,25.08,24.95,25.04,10500 ANRO,D,20241119,4.58,4.624,4.405,4.48,234000 ANVS,D,20241119,6.72,6.883,6.6295,6.68,139500 AOD,D,20241119,8.72,8.76,8.7,8.74,292400 AOMN,D,20241119,25.1,25.12,25,25.02,4600 AOMR,D,20241119,9.32,9.42,9.195,9.37,156900 AON,D,20241119,378.63,381.305,376.9901,379.15,748300 AORT,D,20241119,26.5,26.9985,26.355,26.93,151300 AOS,D,20241119,71.52,72,71.04,71.41,914200 AP,D,20241119,1.69,1.75,1.64,1.67,79300 APAM,D,20241119,46.44,46.81,45.93,46.43,320800 APD,D,20241119,325.92,328.04,322.46,328,1881500 APG,D,20241119,35.38,35.95,35.23,35.75,706500 APH,D,20241119,69.17,71.08,69.11,70.98,4862000 APLE,D,20241119,15.39,15.49,15.31,15.44,1226200 APO,D,20241119,164.5,169.145,163.95,168.25,4707100 APO-A,D,20241119,87.15,88.93,86.81,88.65,51900 APOS,D,20241119,26.96,26.96,26.8,26.9,48300 APTV,D,20241119,51.73,52.8,51.47,52.11,3575500 AQN,D,20241119,4.8,4.8,4.71,4.79,4315400 AQNB,D,20241119,25.77,25.97,25.75,25.83,21900 AR,D,20241119,31.39,32.005,31.11,31.92,2203700 ARC,D,20241119,3.39,3.4,3.39,3.39,44000 ARCH,D,20241119,164.46,167.79,163.86,167.52,268600 ARCO,D,20241119,8.71,8.76,8.395,8.5,1544700 ARDC,D,20241119,15.14,15.23,15.05,15.23,78500 ARDT,D,20241119,16.77,16.96,16.29,16.64,240800 ARE,D,20241119,104.8,105.23,104.055,104.49,1003500 ARE-B,D,20241119,53.99,55.32,53.82,54.24,51400 ARES,D,20241119,166.28,170.452,165.44,170.35,723400 ARG-A,D,20241119,25.03,25.115,24.97,25.05,28700 ARGD,D,20241119,22.03,22.0855,21.9,22.01,9600 ARI,D,20241119,9.05,9.19,9.01,9.16,582200 ARIS,D,20241119,24.34,25.06,24.34,24.87,314400 ARL,D,20241119,13.76,14.2,13.75,14.07,2700 ARLO,D,20241119,11,11.96,11,11.94,679900 ARMK,D,20241119,36.82,37.795,36.768,37.69,1745700 AROC,D,20241119,23.5,24.545,23.5,24.54,1257900 ARR,D,20241119,18.65,18.91,18.65,18.81,1791800 ARR-C,D,20241119,22.26,22.34,22.2,22.32,12400 ARW,D,20241119,113.73,114.88,113.11,113.72,557400 AS,D,20241119,20.1,20.9,18.56,20.67,7635000 ASA,D,20241119,20.29,20.35,20.1,20.17,45500 ASAI,D,20241119,6.3,6.3,6.09,6.1,808400 ASAN,D,20241119,13.55,13.915,13.53,13.78,1061800 ASB,D,20241119,26.1,26.52,26.015,26.11,3341700 ASB-E,D,20241119,22.15,22.32,22.15,22.32,1100 ASB-F,D,20241119,21,21.03,20.945,20.98,8900 ASBA,D,20241119,24.32,24.4699,24.2601,24.3,25300 ASC,D,20241119,11.94,12.46,11.87,12.36,936000 ASG,D,20241119,5.61,5.67,5.6,5.66,237100 ASGI,D,20241119,19.65,19.7993,19.5,19.62,169100 ASGN,D,20241119,84.83,85.21,84.06,84.39,391600 ASH,D,20241119,75.54,76.55,75.48,76.39,296700 ASIX,D,20241119,29.28,29.28,28.83,29.09,83400 ASPN,D,20241119,14.25,14.48,13.73,14.1,3483900 ASR,D,20241119,263.99,274.33,262.17,272.84,35200 ASX,D,20241119,9.76,9.87,9.75,9.86,3605200 ATC-D,D,20241119,25.17,25.195,25.14,25.1899,2200 ATC-H,D,20241119,25.01,25.14,24.95,25.0061,10800 ATEN,D,20241119,16.17,16.46,16.17,16.4,432300 ATGE,D,20241119,86.52,88.64,86.43,87.77,234800 ATH-A,D,20241119,25.24,25.24,24.88,25.15,26600 ATH-B,D,20241119,21.99,22.2243,21.9101,21.9879,11000 ATH-C,D,20241119,25.26,25.33,25.17,25.21,266100 ATH-D,D,20241119,19,19.2499,18.88,19.05,54900 ATH-E,D,20241119,27.02,27.02,26.71,26.75,12300 ATHM,D,20241119,27.93,28,27.24,27.25,319500 ATHS,D,20241119,25.53,25.59,25.41,25.49,41900 ATI,D,20241119,55.97,58.39,55.97,58.23,1175800 ATIP,D,20241119,1.84,1.88,1.66,1.72,61900 ATKR,D,20241119,87.77,88,86.31,86.32,576400 ATMU,D,20241119,42.43,43.56,42.1125,43.02,691300 ATO,D,20241119,146.5,146.86,145.085,146.78,880700 ATR,D,20241119,166.42,167.67,166.195,166.9,287600 ATS,D,20241119,28.91,29.55,28.56,29.35,100000 ATUS,D,20241119,2.35,2.415,2.32,2.38,1172600 AU,D,20241119,25.3,25.361,24.57,25.15,3296900 AUB,D,20241119,41.42,42.255,41.4,41.76,1061900 AUB-A,D,20241119,25.42,25.65,25.0701,25.34,56800 AUNA,D,20241119,7.06,7.36,6.9,7.25,48500 AVA,D,20241119,38.57,38.78,38.23,38.77,652000 AVAL,D,20241119,2.11,2.11,2.05,2.1,19900 AVB,D,20241119,228.3,229.76,226.69,229.38,486100 AVD,D,20241119,6.2,6.61,6.2,6.35,534000 AVK,D,20241119,11.78,11.97,11.75,11.92,588100 AVNS,D,20241119,18.04,18.085,17.72,17.8,305400 AVNT,D,20241119,50.18,50.26,49.29,49.89,584800 AVTR,D,20241119,20.05,20.17,19.71,19.72,9125400 AVY,D,20241119,196.7,198.95,195.59,197,557900 AWF,D,20241119,10.72,10.82,10.72,10.8,250900 AWI,D,20241119,151.3,153.65,150.93,153.42,158300 AWK,D,20241119,138.04,138.4,136.19,138.2,1585000 AWP,D,20241119,4.26,4.32,4.23,4.31,322400 AWR,D,20241119,84.91,85.27,84.01,85.19,190500 AX,D,20241119,78.06,80.03,77.74,79.62,254000 AXL,D,20241119,6.09,6.19,6.08,6.15,934800 AXP,D,20241119,281.89,286.6199,281.31,285.55,2512900 AXR,D,20241119,32.5,36.61,32,36.58,18500 AXS,D,20241119,85.6,86.073,84.98,85.38,330900 AXS-E,D,20241119,22.79,22.79,22.56,22.6084,23400 AXTA,D,20241119,39.47,39.78,38.67,38.82,1994600 AYI,D,20241119,319.7,322.145,316.84,316.95,321900 AZEK,D,20241119,45.9,46.48,45.41,46.46,1771500 AZO,D,20241119,3141.27,3141.27,3097.54,3106.91,144100 AZUL,D,20241119,2.53,2.57,2.48,2.5,1751400 AZZ,D,20241119,83.95,87,83.94,86.92,120700 B,D,20241119,46.7,46.81,46.7,46.76,306800 BA,D,20241119,143,145.99,142.6901,145.6,8247200 BA-A,D,20241119,51.49,52.42,51.49,52.41,1529900 BABA,D,20241119,87.16,87.94,86.8184,87.11,19289000 BAC,D,20241119,45.99,46.615,45.95,46.41,28534000 BAC-B,D,20241119,25.19,25.21,25.09,25.19,60000 BAC-E,D,20241119,24.45,24.45,24.3,24.31,11100 BAC-K,D,20241119,25.09,25.09,24.86,24.91,106900 BAC-L,D,20241119,1238.11,1243.6,1235,1242,3400 BAC-M,D,20241119,23.89,23.95,23.6836,23.71,76500 BAC-N,D,20241119,22.09,22.09,21.8601,21.98,128500 BAC-O,D,20241119,19.58,19.59,19.35,19.3777,57900 BAC-P,D,20241119,18.45,18.48,18.24,18.3,178600 BAC-Q,D,20241119,18.9,18.9,18.6,18.61,117000 BAC-S,D,20241119,21.35,21.45,21.12,21.12,77300 BAH,D,20241119,140.54,142.9,137.51,137.92,3980900 BAK,D,20241119,5.12,5.26,5.07,5.09,617900 BALL,D,20241119,60.33,60.63,59.85,59.91,2271600 BALY,D,20241119,17.79,17.87,17.725,17.86,310400 BAM,D,20241119,55.07,55.7175,54.84,55.64,968300 BAN-F,D,20241119,24.79,24.86,24.68,24.68,26400 BANC,D,20241119,15.87,16.1,15.723,16.04,1653800 BAP,D,20241119,191.32,195.41,191.32,193.48,133200 BAR.W,D,20241119,0.08,0.1,0.0652,0.084,8600 BARK,D,20241119,1.57,1.63,1.545,1.58,868400 BAX,D,20241119,32.71,32.99,32.305,32.52,4518900 BB,D,20241119,2.37,2.3903,2.33,2.35,6085900 BBA.W,D,20241119,0.2,0.285,0.19,0.285,305600 BBAI,D,20241119,1.76,2.08,1.74,2.06,23552100 BBAR,D,20241119,17.15,17.65,16.83,17.24,960200 BBD,D,20241119,2.38,2.41,2.37,2.41,22621500 BBDC,D,20241119,9.96,10.11,9.95,10.07,444600 BBDO,D,20241119,2.18,2.18,2.14,2.14,13700 BBN,D,20241119,16.13,16.26,16.102,16.21,200700 BBU,D,20241119,24.41,24.54,23.94,24.16,40100 BBUC,D,20241119,26.47,26.47,25.61,26.09,47500 BBVA,D,20241119,9.73,9.88,9.71,9.87,994000 BBW,D,20241119,36.61,36.92,36.27,36.68,209800 BBWI,D,20241119,31.24,31.28,30.11,30.44,4626200 BBY,D,20241119,87.74,87.91,86.1,87.02,2880000 BC,D,20241119,79.16,79.8,78.35,79.53,420600 BC-A,D,20241119,24.27,24.4478,24.2,24.2,8800 BC-B,D,20241119,24.7,24.74,24.65,24.65,7500 BC-C,D,20241119,24.45,24.56,24.3,24.3,20700 BCAT,D,20241119,16.04,16.0949,15.96,16.01,420700 BCC,D,20241119,140.13,140.31,137.53,138.18,165700 BCE,D,20241119,27.19,27.45,27.025,27.31,2853600 BCH,D,20241119,23.01,23.22,23.01,23.16,277300 BCO,D,20241119,90.58,92.19,90.535,91.76,306100 BCS,D,20241119,12.96,13.11,12.925,13.08,6432700 BCSF,D,20241119,16.79,16.918,16.77,16.81,272700 BCX,D,20241119,9.21,9.26,9.16,9.19,163000 BDC,D,20241119,116.79,118.89,116.51,118.68,141300 BDJ,D,20241119,9.01,9.01,8.75,8.82,613800 BDN,D,20241119,5.18,5.35,5.13,5.34,1138900 BDX,D,20241119,222.51,223,220.54,222.64,1379100 BE,D,20241119,22.4,24.25,22.1703,23.75,14486500 BEDU,D,20241119,2.02,2.02,1.91,1.91,1200 BEKE,D,20241119,20.38,20.715,20.12,20.63,7144200 BEN,D,20241119,21.52,21.755,21.29,21.48,3496200 BEP,D,20241119,24.87,25.34,24.2,25.32,640900 BEP-A,D,20241119,19.64,19.9,19.6,19.63,3000 BEPC,D,20241119,29.69,30.75,29.21,30.74,1373900 BEPH,D,20241119,16.52,16.8,16.52,16.65,13200 BEPI,D,20241119,17.4,17.77,17.38,17.5,19000 BEPJ,D,20241119,26.64,26.67,26.37,26.55,31700 BERY,D,20241119,70,72.5,65.61,66.16,11281500 BEST,D,20241119,2.66,2.69,2.65,2.68,39700 BF.A,D,20241119,39.47,39.8115,39.33,39.38,116800 BF.B,D,20241119,40.08,40.48,39.98,40.22,1945400 BFAC,D,20241119,11.11,11.11,11.11,11.11,300 BFAM,D,20241119,107.06,109.26,106.531,109.06,650900 BFH,D,20241119,56.73,58.13,56.42,57.59,554200 BFK,D,20241119,10.14,10.21,10.1365,10.14,134400 BFL.W,D,20241119,0.145,0.16,0.145,0.145,43500 BFLY,D,20241119,2.58,3.14,2.54,3.05,5586200 BFS,D,20241119,39.31,40.1,39.0792,40.07,23100 BFS-D,D,20241119,22.35,22.79,22.2,22.2,5100 BFS-E,D,20241119,22.48,22.8452,22.11,22.46,6800 BFZ,D,20241119,11.52,11.57,11.48,11.53,134200 BG,D,20241119,90.68,91.44,89.38,89.49,1619400 BGB,D,20241119,12.43,12.48,12.4,12.41,111600 BGH,D,20241119,15.32,15.46,15.31,15.45,50000 BGR,D,20241119,13.46,13.51,13.4096,13.44,75800 BGS,D,20241119,6.26,6.475,6.215,6.36,1893700 BGSF,D,20241119,5.89,5.9652,5.35,5.49,38700 BGT,D,20241119,12.98,12.98,12.8,12.96,95400 BGX,D,20241119,12.85,12.88,12.79,12.86,61600 BGY,D,20241119,5.45,5.4987,5.4272,5.48,71400 BH,D,20241119,209.56,211.9,205,209.03,10700 BH.A,D,20241119,1038.78,1050.34,1035,1040,500 BHC,D,20241119,8.28,8.32,8.145,8.19,1131000 BHE,D,20241119,46.31,47.435,46.18,47.32,138100 BHK,D,20241119,11.08,11.123,11.06,11.07,93800 BHLB,D,20241119,29.69,30.34,29.69,30.11,132300 BHP,D,20241119,52.12,52.75,51.914,52.68,2621800 BHR,D,20241119,3.34,3.38,3.24,3.35,139000 BHR-B,D,20241119,14.71,14.98,14.65,14.98,1500 BHR-D,D,20241119,20.78,20.79,20.146,20.475,800 BHV,D,20241119,11.2127,11.22,11.2,11.2001,5100 BHVN,D,20241119,45.22,46.84,44.7,46.3,738400 BIGZ,D,20241119,7.52,7.62,7.505,7.62,572000 BILL,D,20241119,83.22,86.14,83.1,86.09,1666000 BIO,D,20241119,310.02,321.46,310.02,320.66,235200 BIP,D,20241119,34.05,34.45,33.43,34.31,387500 BIP-A,D,20241119,19.28,19.3,19.02,19.02,3200 BIP-B,D,20241119,18.83,18.9144,18.6,18.64,13900 BIPC,D,20241119,43.12,43.12,41.52,42.86,551100 BIPH,D,20241119,19.12,19.2549,18.79,18.79,5700 BIPI,D,20241119,18.56,18.6117,18.34,18.41,14800 BIPJ,D,20241119,25.89,26.04,25.68,25.74,9600 BIRK,D,20241119,46,47.27,45.87,46.61,781600 BIT,D,20241119,14.66,14.7399,14.61,14.63,181900 BJ,D,20241119,88.75,89.27,86.16,86.33,1971600 BK,D,20241119,77.81,78.44,77.59,77.61,2168500 BKD,D,20241119,5.09,5.245,5.08,5.2,2914800 BKE,D,20241119,47.11,47.46,46.39,47.25,268400 BKH,D,20241119,62.79,62.79,61.86,62.71,553800 BKK.W,D,20241119,0.6,0.64,0.39,0.4,2802500 BKKT,D,20241119,32.77,37.21,28.2,29.5,15956500 BKN,D,20241119,12.03,12.08,11.95,11.98,82200 BKS.W,D,20241119,0.056,0.06,0.0455,0.0556,491100 BKSY,D,20241119,9.1,9.83,9,9.6,928900 BKT,D,20241119,11.78,11.83,11.74,11.81,55300 BKU,D,20241119,40.54,41.619,40.54,41.46,903400 BKV,D,20241119,20.86,20.95,20.45,20.95,205100 BLCO,D,20241119,19.56,19.76,19.5,19.55,285200 BLD,D,20241119,348.51,351.5,342.75,350.1,223600 BLDR,D,20241119,177.07,178.81,174.14,178.81,1095100 BLE,D,20241119,10.75,10.79,10.74,10.75,112300 BLK,D,20241119,1042,1044.31,1027.59,1028.11,673700 BLND,D,20241119,4.43,4.98,4.4036,4.97,3155800 BLW,D,20241119,14.09,14.17,14.08,14.16,77400 BLX,D,20241119,33.28,33.85,33.11,33.75,88100 BMA,D,20241119,84,84,80.14,80.85,316500 BME,D,20241119,38.02,38.65,38,38.35,81500 BMEZ,D,20241119,15.17,15.195,15,15.04,313900 BMI,D,20241119,211.01,211.98,209.73,211.07,109700 BML-G,D,20241119,22.77,22.88,22.7,22.77,2900 BML-H,D,20241119,22.75,22.7899,22.61,22.66,10100 BML-J,D,20241119,23.93,24.06,23.69,23.69,10600 BML-L,D,20241119,24.24,24.2448,24.06,24.08,20600 BMN,D,20241119,25.2,25.2,24.9801,25.11,19500 BMO,D,20241119,92.56,94.15,91.79,94.09,486900 BMY,D,20241119,56.5,58.65,56.095,58.23,13129900 BN,D,20241119,55.55,56.94,55.41,56.78,1278900 BNED,D,20241119,10.15,10.36,9.74,10.16,583500 BNH,D,20241119,18.04,18.04,17.88,17.91,9300 BNJ,D,20241119,16.8,16.945,16.71,16.79,7800 BNL,D,20241119,17.09,17.1193,16.925,17.05,2137400 BNS,D,20241119,55.44,56.175,55.32,56.13,1918800 BNT,D,20241119,56.17,56.82,55.49,56.82,7500 BNY,D,20241119,10.54,10.56,10.495,10.495,53500 BOC,D,20241119,14.44,14.75,14.44,14.54,86300 BODI,D,20241119,6.35,6.4621,6.15,6.2,12800 BOE,D,20241119,11.31,11.43,11.26,11.29,247400 BOH,D,20241119,76.11,77.28,76.06,77.07,274700 BOH-A,D,20241119,16.75,16.755,16.4,16.58,18700 BOH-B,D,20241119,26.89,26.89,26.57,26.76,4300 BOND,D,20241119,91.46,91.5996,91.3515,91.39,228900 BOOT,D,20241119,132.95,133.42,129.35,132.86,838800 BORR,D,20241119,4.03,4.03,3.9,3.94,3021900 BOW,D,20241119,33.72,34.85,33.28,34.65,189400 BOWL,D,20241119,11.55,11.72,11.34,11.48,512000 BOX,D,20241119,33.59,33.7,32.93,33.15,1444200 BP,D,20241119,28.98,29.165,28.89,29.09,11686900 BPT,D,20241119,1.14,1.1695,1.13,1.15,167100 BR,D,20241119,225.49,226.87,223.98,224.84,382800 BRBR,D,20241119,67.53,74,67,73.26,2269100 BRC,D,20241119,70.11,70.48,69.14,69.64,422700 BRCC,D,20241119,2.91,2.96,2.81,2.96,802700 BRDG,D,20241119,9.59,10.02,9.46,9.98,383700 BRFS,D,20241119,4.24,4.3174,4.2,4.21,2689400 BRK.A,D,20241119,706008.5,706645.5,697814.6,703960,1600 BRK.B,D,20241119,470.77,470.77,465.01,468.86,3656200 BRO,D,20241119,108.93,109.75,108.18,109.35,827300 BROS,D,20241119,47.34,49.85,47.2,49.81,3767800 BRSP,D,20241119,6.15,6.22,6.1,6.22,279100 BRT,D,20241119,19.38,19.92,19.1801,19.71,40200 BRW,D,20241119,7.56,7.6,7.56,7.57,101700 BRX,D,20241119,29.13,29.72,29.05,29.69,1956200 BSAC,D,20241119,19.26,19.43,19.2,19.27,143800 BSBR,D,20241119,4.41,4.44,4.39,4.42,362200 BSIG,D,20241119,29.6,30.19,29.55,29.91,349500 BSL,D,20241119,14.5,14.59,14.3759,14.59,76600 BSM,D,20241119,15.12,15.12,14.92,15.05,433100 BST,D,20241119,36.17,36.419,36,36.4,74100 BSTZ,D,20241119,20.65,20.7823,20.5427,20.58,118100 BSX,D,20241119,90.03,90.745,89.37,90.33,5586200 BTA,D,20241119,10.33,10.42,10.31,10.32,20800 BTCM,D,20241119,2.84,3.3,2.83,3.07,605500 BTE,D,20241119,2.97,3.03,2.95,2.95,9878200 BTI,D,20241119,36.58,36.99,36.515,36.93,3246600 BTO,D,20241119,37.72,37.79,37.3958,37.63,35700 BTT,D,20241119,21.08,21.13,20.97,21.05,177600 BTU,D,20241119,26.25,26.8,26.16,26.55,1084100 BTZ,D,20241119,10.65,10.73,10.63,10.73,242100 BUD,D,20241119,55.93,56.225,55.75,56.06,2721400 BUI,D,20241119,23.08,23.3292,23.08,23.28,46000 BUR,D,20241119,13.25,13.455,13.19,13.44,760000 BURL,D,20241119,267.76,274.17,264.61,274,1019000 BUXX,D,20241119,20.32,20.33,20.31,20.33,240400 BV,D,20241119,15.5,15.8,15.42,15.8,469900 BVN,D,20241119,12.56,12.6404,12.21,12.47,674600 BW,D,20241119,1.83,1.99,1.76,1.99,1772000 BW-A,D,20241119,13.39,13.73,12.69,12.975,19200 BWA,D,20241119,33.79,33.91,33.08,33.13,1975000 BWG,D,20241119,8.39,8.3947,8.35,8.388,73200 BWLP,D,20241119,13.5,13.6001,13.38,13.51,262600 BWMX,D,20241119,12.19,12.19,12,12.05,22500 BWNB,D,20241119,21.4,21.4699,20.85,21.25,15300 BWSN,D,20241119,23.5,23.92,23.5,23.76,18200 BWXT,D,20241119,125.68,130.54,125.41,130.33,1009200 BX,D,20241119,181,186.32,180.845,184.91,2625600 BXC,D,20241119,120.85,121.61,119.88,121.05,50300 BXMT,D,20241119,17.87,18.7,17.85,18.65,1349600 BXMX,D,20241119,13.88,13.9,13.81,13.9,129700 BXP,D,20241119,77.88,79.76,77.59,79.42,820100 BXSL,D,20241119,31,31.51,30.9,31.47,731700 BY,D,20241119,30.41,30.84,30.24,30.72,94000 BYD,D,20241119,71.09,71.93,71.09,71.49,632900 BYM,D,20241119,11.41,11.43,11.34,11.38,71600 BYON,D,20241119,6.04,6.51,5.97,6.16,2145800 BZH,D,20241119,32.44,33.101,32.21,32.91,363900 C,D,20241119,68,68.885,67.7,68.6,14428200 C-N,D,20241119,30.18,30.3,30.12,30.13,81900 CAAP,D,20241119,18.86,19.98,18.594,19.71,436700 CABO,D,20241119,392.05,400,385.8601,398.16,67800 CACI,D,20241119,448.24,458.1638,442.9952,444.62,442000 CAD-A,D,20241119,21.01,21.06,20.73,20.89,16200 CADE,D,20241119,36.81,37.4,36.64,37.32,1603600 CAE,D,20241119,22.16,22.53,22.0719,22.47,713500 CAF,D,20241119,12.84,12.91,12.8111,12.86,32800 CAG,D,20241119,26.5,26.73,26.36,26.48,5088600 CAH,D,20241119,119.52,120.45,118.19,118.33,2608100 CAL,D,20241119,29.44,30.11,29.35,29.76,379100 CALX,D,20241119,28.95,32.43,28.895,32.35,4690900 CANG,D,20241119,3.43,3.63,3.4,3.5,341400 CAPL,D,20241119,19.91,20.11,19.91,20.04,33100 CARR,D,20241119,73.44,74.6852,73.33,74.33,6252800 CARS,D,20241119,18.48,18.75,18.215,18.5,610300 CAT,D,20241119,378.03,383.25,378.03,382.33,1793400 CATO,D,20241119,5.88,6.21,5.73,6.18,61500 CAVA,D,20241119,136.21,143.08,136.1,141.25,4378900 CB,D,20241119,286.77,287.47,283.27,283.87,1059600 CBAN,D,20241119,16.8,17.235,16.7,16.96,57200 CBL,D,20241119,27.26,28.25,26.92,28.23,80100 CBNA,D,20241119,24,24.2,23.71,24.2,10500 CBRE,D,20241119,131.8,133.42,130.96,132.16,1901400 CBT,D,20241119,107.28,108.12,106.79,107.78,313100 CBU,D,20241119,66.88,68.645,66.8594,68.21,138100 CBZ,D,20241119,76.57,77.91,76.2,77.07,292300 CC,D,20241119,18.75,19.13,18.57,18.85,1037500 CCI,D,20241119,104.48,105.2725,103.48,104.47,2254600 CCIA,D,20241119,26,26,25.855,25.855,800 CCIF,D,20241119,8.24,8.31,8.1802,8.31,75700 CCJ,D,20241119,56.18,57.84,55.58,57.46,4948800 CCK,D,20241119,89.07,89.74,88.865,89.54,1246400 CCL,D,20241119,24,25.22,23.86,25.13,27670600 CCM,D,20241119,4.79,4.79,4.5,4.5,1200 CCO,D,20241119,1.52,1.565,1.52,1.56,604100 CCRD,D,20241119,17.83,18.13,17.5435,17.89,48200 CCS,D,20241119,84.52,85.87,83.46,85.8,748600 CCU,D,20241119,10.91,11.065,10.91,10.92,98500 CCZ,D,20241119,61.01,61.01,60.3,60.3,3900 CDE,D,20241119,6.61,6.68,6.43,6.66,7959100 CDLR,D,20241119,23.26,23.87,23.26,23.63,29600 CDP,D,20241119,29.71,30.45,29.615,30.41,889900 CDR-B,D,20241119,16.29,16.29,16.26,16.26,1400 CDR-C,D,20241119,13.85,14.1,13.85,14.1,4000 CDRE,D,20241119,30.88,32.06,30.46,31.95,349100 CE,D,20241119,71.5,73.41,71.45,72.2,4904400 CEE,D,20241119,11.8,12.31,11.5,12.14,42200 CEIX,D,20241119,125.5,126.805,124.0822,126.58,445300 CEL.P,D,20241119,0.0315,0.06,0.0315,0.06,14100 CEPU,D,20241119,13.45,13.94,13.2,13.69,335900 CF,D,20241119,86.68,88.04,86.16,87.54,2096100 CFG,D,20241119,45.71,46.335,45.71,46.05,3718800 CFG-E,D,20241119,21.01,21.1781,20.71,20.72,26800 CFG-H,D,20241119,27.06,27.14,26.95,26.99,22400 CFR,D,20241119,136.18,138.76,136.18,137.83,264100 CFR-B,D,20241119,19.5,19.83,19.4,19.5238,4500 CGA,D,20241119,1.85,1.9896,1.72,1.85,28500 CGAU,D,20241119,6.03,6.075,5.965,6.02,789200 CGV,D,20241119,12.87,12.88,12.8,12.87,2000 CHCT,D,20241119,18.79,18.8,18.52,18.69,157800 CHD,D,20241119,110.08,111.45,109.81,110.92,1648600 CHE,D,20241119,550.22,551.42,545.7501,547.34,87200 CHGG,D,20241119,1.7,1.75,1.66,1.68,2763300 CHH,D,20241119,145.13,146.32,143.91,145.73,180900 CHM-A,D,20241119,23.99,23.9936,23.675,23.85,2900 CHM-B,D,20241119,24.88,24.88,24.7,24.75,7400 CHMI,D,20241119,2.68,2.7,2.65,2.66,264500 CHN,D,20241119,12.1,12.1155,11.99,12.04,35700 CHPT,D,20241119,1.1,1.14,1.08,1.13,10183500 CHT,D,20241119,37.84,38.11,37.84,38.04,105400 CHWY,D,20241119,31.6,33.1,31.51,32.94,3329400 CI,D,20241119,320,327.09,319.18,322.5,1322700 CIA,D,20241119,4.55,4.7,4.55,4.58,54100 CIB,D,20241119,32.49,33.21,32.38,32.94,296300 CICB,D,20241119,25.31,25.4,25.2348,25.24,22000 CIEN,D,20241119,66.13,67.51,65.62,67.1,1121700 CIF,D,20241119,1.69,1.72,1.69,1.7112,43800 CIG,D,20241119,2.01,2.05,2.01,2.04,1493100 CIG.C,D,20241119,2.45,2.59,2.45,2.59,5700 CII,D,20241119,19.58,19.69,19.55,19.65,79600 CIM,D,20241119,14.59,14.7856,14.55,14.75,361500 CIM-A,D,20241119,24.05,24.1002,23.87,23.9501,7000 CIM-B,D,20241119,25.31,25.4399,25.2,25.268,18100 CIM-C,D,20241119,24.02,24.45,24.02,24.25,12500 CIM-D,D,20241119,24.96,25.09,24.96,25.03,19600 CIMN,D,20241119,25.22,25.22,24.95,24.9999,40600 CIMO,D,20241119,25.33,25.39,25.22,25.27,15200 CINT,D,20241119,6.43,6.73,6.38,6.66,58100 CIO,D,20241119,4.79,4.92,4.75,4.92,268200 CIO-A,D,20241119,17.92,18.2578,17.92,17.94,10900 CION,D,20241119,11.46,11.51,11.36,11.48,159600 CIVI,D,20241119,51.65,52.48,50.78,50.91,1180300 CL,D,20241119,94.4,94.43,92.975,93.61,4918000 CLB,D,20241119,19.41,19.83,19.38,19.8,157000 CLB.W,D,20241119,0.54,0.58,0.528,0.545,50400 CLBR,D,20241119,10.54,10.6499,10.54,10.55,49400 CLCO,D,20241119,10.83,10.86,10.615,10.76,286300 CLD-A,D,20241119,23.79,23.845,23.48,23.53,12300 CLDT,D,20241119,8.64,8.735,8.56,8.7,214700 CLF,D,20241119,11.1,11.565,11.0233,11.44,11085800 CLH,D,20241119,240.53,246.9,240,246.76,230200 CLPR,D,20241119,5.12,5.22,5.08,5.12,54000 CLS,D,20241119,83.51,87.32,83.36,86.82,2234100 CLVT,D,20241119,4.62,4.9,4.61,4.87,8634200 CLW,D,20241119,24.47,25.09,24.25,24.96,280100 CLX,D,20241119,168.45,169.11,167.27,168.14,1384000 CM,D,20241119,63.73,64.475,63.41,64.33,481600 CMA,D,20241119,67.37,68.57,67.0257,67.77,1510400 CMBT,D,20241119,12.67,12.7999,12.6399,12.65,75600 CMC,D,20241119,58.97,59.58,58.71,59.44,850300 CMCM,D,20241119,4.21,4.48,4.21,4.3034,4600 CMG,D,20241119,58.41,59.0484,57.67,58.73,9562400 CMI,D,20241119,359.52,364.93,358.12,361.86,419000 CMP,D,20241119,14.6,14.7399,14.215,14.67,540000 CMR-B,D,20241119,25.65,25.9367,25.65,25.9367,500 CMR-C,D,20241119,26.2,26.4,26.1819,26.26,4600 CMR-D,D,20241119,26.63,26.63,26.625,26.63,300 CMRE,D,20241119,14.52,14.62,14.425,14.5,223500 CMS,D,20241119,68.23,68.68,67.71,68.57,2688200 CMS-B,D,20241119,81.74,81.74,81.5,81.5,100 CMS-C,D,20241119,19.18,19.25,18.87,18.93,17000 CMSA,D,20241119,24.7,24.74,24.5924,24.68,13600 CMSC,D,20241119,24.62,24.6424,24.55,24.565,23900 CMSD,D,20241119,24.39,24.47,24.31,24.3436,33200 CMTG,D,20241119,6.46,6.65,6.38,6.56,224900 CMU,D,20241119,3.56,3.59,3.555,3.57,111700 CNA,D,20241119,48.49,48.9,47.995,48.6,221200 CNC,D,20241119,58.25,58.79,57.76,57.81,7426900 CNF,D,20241119,1.01,1.04,0.992,0.992,27200 CNH,D,20241119,10.88,11.1,10.82,11.07,36709300 CNI,D,20241119,107.68,108.09,106.4,106.71,2122200 CNK,D,20241119,31.62,33.45,31.54,33.45,2590000 CNM,D,20241119,43.29,45.24,43.2,44.92,2531700 CNMD,D,20241119,70.5,72.7,69.33,71.75,285000 CNNE,D,20241119,20.15,20.32,20.01,20.31,165900 CNO,D,20241119,38.55,39.09,38.34,38.96,581600 CNO-A,D,20241119,20.64,20.64,20.3,20.3,400 CNP,D,20241119,31.1,31.45,30.9,31.4,4824900 CNQ,D,20241119,33.36,33.82,33.18,33.67,2160600 CNS,D,20241119,98.97,100.53,97.94,99.99,166700 CNX,D,20241119,38.58,39.51,38.43,39.37,1612600 COD-A,D,20241119,23.4,23.4,23.11,23.2,10100 COD-B,D,20241119,23.78,23.834,23.63,23.7,35500 COD-C,D,20241119,24.05,24.0792,23.99,24.005,24200 CODI,D,20241119,22.51,23.095,22.4,22.97,118600 COF,D,20241119,179.67,182,179.08,181,2204600 COF-I,D,20241119,20.42,20.49,20.08,20.19,139800 COF-J,D,20241119,19.39,19.44,19.05,19.19,108600 COF-K,D,20241119,19.22,19.335,18.9614,19.1599,5100 COF-L,D,20241119,18.48,18.48,18.15,18.31,40000 COF-N,D,20241119,17.61,17.61,17.26,17.39,55700 COHR,D,20241119,94.23,104.31,93.5,104.25,2923600 COLD,D,20241119,21.78,22.34,21.691,22.15,2123000 COMP,D,20241119,6.13,6.3,6.07,6.3,3455300 CON,D,20241119,20.75,21.12,20.18,20.27,681500 COOK,D,20241119,2.8,2.91,2.75,2.88,135400 COP,D,20241119,112.62,114.14,112.25,113.09,5100300 COR,D,20241119,242.16,243.93,240.5,240.98,820200 COTY,D,20241119,6.98,7.13,6.95,7.09,4879700 COUR,D,20241119,6.8,6.95,6.77,6.84,1462100 CP,D,20241119,73.46,74.15,72.69,73.78,3142500 CPA,D,20241119,101.86,107.71,101.5,107.25,560500 CPAC,D,20241119,6.5,6.64,6.11,6.3,55600 CPAI,D,20241119,34.87,35.35,34.87,35.35,4300 CPAY,D,20241119,358.79,368.34,357.72,368.19,523000 CPF,D,20241119,30.38,30.91,30.2,30.77,127200 CPK,D,20241119,128.71,130.93,126.97,130.61,92000 CPNG,D,20241119,24,24.445,23.95,24.19,7046900 CPRI,D,20241119,20.35,20.35,19.87,20.05,2758400 CPS,D,20241119,13.82,14.15,13.685,14.11,99500 CPT,D,20241119,119.48,121.62,118.7,121.29,746600 CQP,D,20241119,53.46,54.11,53,53.5,122800 CR,D,20241119,170,179.365,170,178.39,601700 CRBG,D,20241119,30.31,30.47,29.91,30.43,3783000 CRC,D,20241119,56.42,57.68,56.42,57.67,357600 CRD.A,D,20241119,11.47,11.61,11.28,11.58,110100 CRD.B,D,20241119,11.37,11.37,10.46,10.7,37400 CRGY,D,20241119,14.02,14.32,13.88,14.31,2140800 CRH,D,20241119,98.47,100.18,98.29,99.79,4960200 CRI,D,20241119,51.87,52.405,51.21,52,826600 CRK,D,20241119,13.62,14.15,13.55,14.04,1690400 CRL,D,20241119,185.84,188.38,183.91,186.1,714400 CRM,D,20241119,319,324.7,316.0001,323.43,5469800 CRS,D,20241119,176.39,184.85,175.01,184.5,488100 CRT,D,20241119,10.25,10.28,9.92,10.04,19500 CSAN,D,20241119,7.6,7.74,7.58,7.63,511400 CSL,D,20241119,435.04,438.54,431.99,435.09,285200 CSR,D,20241119,72.45,73.9,71.04,73.43,63100 CSTM,D,20241119,11.62,11.89,11.51,11.58,1433900 CSV,D,20241119,38.83,39.15,38.48,38.8,70000 CTA-A,D,20241119,59,59.3,58.5,58.72,1700 CTA-B,D,20241119,74,74,72.45,72.45,1100 CTBB,D,20241119,18.33,18.39,18.1601,18.29,120500 CTDD,D,20241119,18.5,18.7,18.3,18.59,120600 CTLT,D,20241119,58.51,58.98,58.39,58.88,1097700 CTO,D,20241119,19.47,19.735,19.4001,19.64,300800 CTO-A,D,20241119,24,24.3429,23.82,23.97,2900 CTOS,D,20241119,4.96,5.08,4.96,5.06,296200 CTRA,D,20241119,25.98,26.39,25.85,26.29,6302700 CTRE,D,20241119,30.38,31.1389,30.235,31.08,1650400 CTRI,D,20241119,20.56,21.19,20.42,20.85,165400 CTS,D,20241119,53.23,53.35,52.0175,52.37,155700 CTV,D,20241119,1.67,1.71,1.66,1.71,269700 CTV.W,D,20241119,0.035,0.05,0.035,0.0488,21800 CTVA,D,20241119,56.33,58.41,56.17,58.24,4217700 CUB-E,D,20241119,26.2,26.2001,26.2,26.2,400 CUB-F,D,20241119,25.65,25.778,25.65,25.66,2700 CUBB,D,20241119,20.55,20.93,20,20,3400 CUBE,D,20241119,48.53,49.31,48.39,48.98,1159400 CUBI,D,20241119,53.22,55.285,53.22,53.76,340600 CUK,D,20241119,21.79,22.78,21.63,22.7,1471000 CULP,D,20241119,5,5.0836,4.93,4.95,5700 CURB,D,20241119,23.35,24.27,23.275,24,307200 CURV,D,20241119,4.01,4.01,3.81,3.96,316900 CUZ,D,20241119,30.65,30.98,30.46,30.93,486300 CVE,D,20241119,15.8,16.115,15.715,16.05,6517600 CVE.W,D,20241119,11.13,12.48,11.13,12.16,2100 CVEO,D,20241119,24.29,24.61,24.22,24.32,77500 CVI,D,20241119,18.67,19.25,18.67,18.79,1015800 CVLG,D,20241119,56.92,57.58,56.422,57.33,31300 CVNA,D,20241119,240.51,250.65,240,249.43,1756700 CVS,D,20241119,55.57,56.71,55.28,55.77,12128400 CVX,D,20241119,159.98,160.4272,158.751,159.6,4657400 CW,D,20241119,354.26,364.0903,354.26,361.84,424800 CWAN,D,20241119,29.36,30.835,29.06,30.82,2062200 CWE.A,D,20241119,25.8,26.14,25.703,26.14,353200 CWEN,D,20241119,27.47,27.81,27.32,27.78,738700 CWH,D,20241119,22.37,23.22,22.37,22.61,918100 CWK,D,20241119,13.75,14.02,13.7,13.91,1053500 CWT,D,20241119,50.88,51.49,50.31,51.48,285400 CX,D,20241119,5.39,5.53,5.39,5.44,8076400 CXE,D,20241119,3.77,3.79,3.77,3.785,62000 CXH,D,20241119,8.16,8.2,8.11,8.16,6300 CXM,D,20241119,7.63,7.84,7.61,7.78,2519500 CXT,D,20241119,55.49,56.57,55.22,56.45,206500 CXW,D,20241119,20.8,22.05,20.79,22.01,1182100 CYD,D,20241119,8.97,9.09,8.91,8.92,16800 CYH,D,20241119,3.65,3.82,3.605,3.81,1251400 D,D,20241119,57.47,57.68,56.95,57.59,4564300 DAC,D,20241119,86,86.46,85.5,86.33,85300 DAL,D,20241119,61.69,65.16,61.2909,64.75,9800300 DAN,D,20241119,7.82,7.93,7.72,7.87,1277900 DAO,D,20241119,5.06,5.19,4.95,5.1,51000 DAR,D,20241119,41.65,42.1,41.03,41.8,1814600 DAVA,D,20241119,26,26.325,25.59,26.15,489700 DAY,D,20241119,73.05,75.08,72.436,74.76,1042600 DB,D,20241119,16.61,16.835,16.5803,16.79,1814800 DBD,D,20241119,41.23,42.04,40.44,41.97,127200 DBI,D,20241119,4.71,4.9,4.595,4.87,1519000 DBL,D,20241119,15.29,15.36,15.278,15.33,42600 DBR-H,D,20241119,25.0285,25.0285,24.68,24.85,10000 DBR-I,D,20241119,24.51,24.6288,24.36,24.4,10400 DBR-J,D,20241119,24.59,24.69,24.4,24.45,6600 DBRG,D,20241119,12.47,12.58,12.16,12.34,4067100 DCF,D,20241119,9.26,9.26,9.23,9.23,76100 DCI,D,20241119,75.31,75.77,75.13,75.26,417900 DCO,D,20241119,65.92,66.2178,65.36,65.73,61000 DD,D,20241119,81.32,81.94,80.75,81.36,2119200 DDD,D,20241119,2.9,3.03,2.87,3.01,1557200 DDL,D,20241119,4.13,4.21,4.05,4.19,862900 DDS,D,20241119,426.5,430.8991,421.52,426.79,76200 DDT,D,20241119,25.84,25.8968,25.7884,25.8,13500 DE,D,20241119,399.51,402.62,397.75,400.09,1076700 DEA,D,20241119,11.92,12.07,11.87,12.06,1206700 DEC,D,20241119,15.29,15.86,15.271,15.85,504100 DECK,D,20241119,174.78,176.69,172.36,176.29,1860800 DEI,D,20241119,17.99,18.55,17.88,18.49,1063200 DELL,D,20241119,133.85,136.24,132.2352,135.9,5767400 DEO,D,20241119,118.37,119.8688,118.34,119.2,901500 DESP,D,20241119,16.82,17.601,16.725,17.36,1853400 DFH,D,20241119,26.87,27.39,26.23,27.37,640500 DFIN,D,20241119,59.06,60.375,58.92,60.13,93300 DFP,D,20241119,20.39,20.42,20.2823,20.35,61700 DFS,D,20241119,170.39,172.74,169.45,172.5,1225700 DG,D,20241119,77.46,78.27,76.38,76.5,2261600 DGX,D,20241119,160.26,162.88,158.52,161.16,761800 DHF,D,20241119,2.6,2.62,2.59,2.62,233700 DHI,D,20241119,161.3,162.45,158.63,162.3,2262700 DHR,D,20241119,229.66,231.91,228.73,230.84,2608200 DHT,D,20241119,10.77,10.78,10.61,10.63,1259400 DHX,D,20241119,1.65,1.72,1.65,1.7,145900 DIAX,D,20241119,15.28,15.32,15.21,15.29,63900 DIN,D,20241119,33.07,33.1,32.02,32.24,504300 DINO,D,20241119,42.32,43.54,42.26,42.29,1694400 DIS,D,20241119,112.05,112.5,110.82,112.42,12166700 DIVY,D,20241119,26.3,26.37,26.3,26.3367,5800 DK,D,20241119,18.43,18.65,17.85,17.98,1068800 DKL,D,20241119,39.1,39.5,39.0301,39.46,140000 DKS,D,20241119,198.26,200.98,192.705,199.57,1032400 DLB,D,20241119,70.83,71.32,70.4701,70.91,430500 DLN-A,D,20241119,25.5,25.56,25.5,25.5425,2300 DLN-B,D,20241119,25.85,26.14,25.85,26.11,3100 DLNG,D,20241119,4.63,4.63,4.35,4.4,61300 DLR,D,20241119,183.39,187.485,182.5,187.27,1657700 DLR-J,D,20241119,23.12,23.21,23.025,23.11,12200 DLR-K,D,20241119,24.85,24.95,24.79,24.8,11200 DLR-L,D,20241119,23,23.07,22.85,22.9414,20600 DLX,D,20241119,22.69,23.12,22.61,22.76,296600 DLY,D,20241119,16.13,16.15,16.01,16.15,148200 DM,D,20241119,4.26,4.34,4.1,4.13,192100 DMA,D,20241119,8.83,8.83,8.7,8.81,2600 DMB,D,20241119,10.72,10.73,10.68,10.7,58600 DMO,D,20241119,12.07,12.07,11.965,12,107900 DNA,D,20241119,6.23,6.6772,6.12,6.45,1312300 DNB,D,20241119,11.95,12.02,11.91,11.97,1544500 DNMR,D,20241119,8.55,8.61,6.1,6.13,253400 DNOW,D,20241119,14.18,14.38,14.16,14.36,381900 DNP,D,20241119,9.31,9.39,9.29,9.38,500200 DOC,D,20241119,20.81,21.52,20.77,21.4,5079700 DOCN,D,20241119,35.98,38.12,35.71,38.02,948200 DOCS,D,20241119,51.88,52.54,51.505,51.53,2262700 DOLE,D,20241119,14.95,14.95,14.6,14.71,656600 DOUG,D,20241119,2.09,2.3,2.04,2.27,2220500 DOV,D,20241119,198.02,199.215,197.28,198.73,761300 DOW,D,20241119,43.73,44,43.35,43.65,6289700 DPG,D,20241119,12.03,12.085,11.9601,12.02,153300 DPZ,D,20241119,441.76,443.8,436.0001,439.8,480600 DQ,D,20241119,18.96,19.23,18.28,18.32,701400 DRD,D,20241119,10,10.04,9.65,9.92,288000 DRH,D,20241119,8.78,8.98,8.775,8.95,1196800 DRH-A,D,20241119,25.91,25.98,25.91,25.95,1400 DRI,D,20241119,162.25,163.66,160.32,160.85,1279100 DRLL,D,20241119,30.1,30.3,30,30.11,149500 DSL,D,20241119,12.46,12.545,12.46,12.54,417600 DSM,D,20241119,6.04,6.04,5.98,5.99,122200 DSMC,D,20241119,36.32,36.53,36.2508,36.48,16300 DSTX,D,20241119,23.57,23.5809,23.57,23.5809,500 DSU,D,20241119,10.77,10.83,10.77,10.83,169600 DSX,D,20241119,2.18,2.19,2.14,2.17,549900 DSX.W,D,20241119,0.192,0.207,0.1916,0.1971,4000 DT,D,20241119,52.02,52.25,51.36,51.58,3628300 DTB,D,20241119,19.48,19.505,19.29,19.36,48600 DTC,D,20241119,1.1,1.1,1.03,1.04,271400 DTE,D,20241119,120.13,121.76,119.89,121.68,2337900 DTF,D,20241119,11.29,11.2925,11.205,11.26,66400 DTG,D,20241119,19.47,19.5,19.22,19.24,24300 DTM,D,20241119,101.34,103.51,101.2,103.03,1530400 DTW,D,20241119,23.2,23.2,23.02,23.08,31200 DUK,D,20241119,113.3,113.63,112.045,113.58,3862300 DUK-A,D,20241119,25.01,25.04,24.81,24.96,116900 DUKB,D,20241119,24.8,24.85,24.64,24.67,49000 DV,D,20241119,19.01,19.35,18.99,19.28,1808000 DVA,D,20241119,156.12,158.22,154.05,156.98,819400 DVN,D,20241119,38.2,38.5601,37.89,37.91,8134000 DX,D,20241119,12.46,12.55,12.44,12.5,2105900 DX-C,D,20241119,25.44,25.44,25.3,25.3699,2500 DXC,D,20241119,19.31,19.6,19.15,19.59,1155500 DXYZ,D,20241119,36.8,45.4988,34.96,45.36,6273600 DY,D,20241119,193.78,203.9,193.565,202.79,617300 E,D,20241119,28.82,29.115,28.79,29.07,252500 EAF,D,20241119,2.04,2.19,2.01,2.15,2511200 EAI,D,20241119,22.06,22.07,21.93,21.95,22600 EARN,D,20241119,6.56,6.68,6.51,6.65,378300 EAT,D,20241119,121.04,124.41,120.78,122.13,876300 EB,D,20241119,3.44,3.56,3.3601,3.53,1396100 EBF,D,20241119,21.03,21.04,20.71,20.86,126800 EBR,D,20241119,6.2,6.24,6.17,6.2,710500 EBR.B,D,20241119,6.91,6.99,6.91,6.91,17200 EBS,D,20241119,8.31,8.57,8.2,8.27,1429200 EC,D,20241119,8.1,8.1281,7.99,8.05,2494800 ECAT,D,20241119,17,17.24,17,17.11,341400 ECC,D,20241119,8.96,9.07,8.895,9.05,1121500 ECC-D,D,20241119,19.88,19.9599,19.83,19.95,71700 ECCC,D,20241119,23.51,23.5998,23.4701,23.54,2000 ECCF,D,20241119,24.97,24.9993,24.92,24.93,8200 ECCV,D,20241119,23.06,23.23,23.05,23.22,1200 ECCX,D,20241119,24.8268,24.8536,24.73,24.8536,1200 ECG,D,20241119,58.98,62.94,58.6,61.39,348400 ECL,D,20241119,244.93,246.08,242.74,244.3,1131000 ECO,D,20241119,24.44,24.56,24.1241,24.56,130500 ECVT,D,20241119,7.93,8.15,7.89,8.11,1002600 ED,D,20241119,96.46,97.08,95.32,96.97,1861400 EDD,D,20241119,4.67,4.67,4.63,4.64,190000 EDF,D,20241119,4.7,4.83,4.7,4.81,161100 EDN,D,20241119,36.35,37.09,35.25,36.77,148100 EDR,D,20241119,29.04,29.26,28.99,29.23,867900 EDU,D,20241119,54.32,55.845,54.31,55.43,1088800 EE,D,20241119,28.25,29.92,28.25,29.85,371900 EEA,D,20241119,8.38,8.49,8.38,8.49,2200 EEX,D,20241119,4.67,4.77,4.65,4.75,85500 EFC,D,20241119,12.24,12.38,12.2,12.37,763900 EFC-A,D,20241119,25.21,25.29,25.1161,25.29,38700 EFC-B,D,20241119,23.02,23.16,22.8748,23.08,7100 EFC-C,D,20241119,25.47,25.49,25.22,25.25,2200 EFC-E,D,20241119,25.44,25.455,25.44,25.4547,4400 EFR,D,20241119,12.95,12.99,12.91,12.98,68500 EFT,D,20241119,13.35,13.42,13.3227,13.41,68500 EFX,D,20241119,241.85,246.45,241.2,245.03,2096200 EFXT,D,20241119,8.8,8.96,8.67,8.78,1268200 EG,D,20241119,368.01,371.825,367,370.44,320100 EGF,D,20241119,10.1,10.22,9.99,9.99,10800 EGO,D,20241119,16.15,16.335,15.97,16.33,920600 EGP,D,20241119,172.05,174.575,171.44,174.11,305400 EGY,D,20241119,5.28,5.34,5.205,5.34,819900 EHAB,D,20241119,7.05,7.28,6.97,7.27,357900 EHC,D,20241119,98.44,99.27,97.57,99.1,520600 EHI,D,20241119,6.6,6.69,6.6,6.66,105900 EIC,D,20241119,15.74,15.74,15.66,15.71,188600 EICA,D,20241119,23.835,23.835,23.7801,23.7801,4600 EICB,D,20241119,25.02,25.02,24.9501,24.9952,3500 EICC,D,20241119,25.17,25.1738,25.11,25.134,3700 EIG,D,20241119,52.33,52.74,51.99,52.49,79000 EIIA,D,20241119,25.11,25.11,25,25,2600 EIX,D,20241119,83.56,85.74,83.56,85.64,2619700 EL,D,20241119,63.65,65.1,62.95,64.79,3945400 ELAN,D,20241119,13.36,13.45,13.15,13.31,2960700 ELC,D,20241119,21.88,21.96,21.85,21.88,14700 ELF,D,20241119,120.25,122.99,117.8,121.71,2454300 ELME,D,20241119,15.95,15.95,15.71,15.82,711400 ELP,D,20241119,6.58,6.64,6.56,6.61,228500 ELPC,D,20241119,5.85,6,5.85,6,19400 ELS,D,20241119,70.89,71.13,70.505,70.85,1212300 ELV,D,20241119,397.17,400,391.83,394.2,2000400 EMD,D,20241119,9.68,9.81,9.68,9.8,299200 EME,D,20241119,497.25,514.2399,495.4201,514,448900 EMF,D,20241119,12.7,12.81,12.5,12.72,40800 EMN,D,20241119,102.67,103.18,101.19,101.33,851700 EMO,D,20241119,48.48,48.55,48.1909,48.49,30400 EMP,D,20241119,22.02,22.04,21.85,21.88,20600 EMR,D,20241119,127.2,129.66,127.2,129.56,2729100 ENB,D,20241119,42.51,43.08,42.3501,42.98,3345400 ENFN,D,20241119,9.65,9.73,9.55,9.64,192800 ENIC,D,20241119,2.73,2.8,2.73,2.8,230800 ENJ,D,20241119,23.06,23.06,22.7547,22.7547,6600 ENLC,D,20241119,15.56,15.635,15.4,15.6,2407500 ENO,D,20241119,23.94,24.05,23.31,23.31,19600 ENOV,D,20241119,45.4,45.81,45.09,45.27,459700 ENR,D,20241119,35.97,39.21,35.285,37.25,2382200 ENS,D,20241119,95.23,95.555,93.705,94.11,310300 ENV,D,20241119,63.1,63.12,63.07,63.09,1900200 ENVA,D,20241119,99.05,100.81,98.25,100.28,119700 ENZ,D,20241119,1.02,1.04,1.01,1.01,109200 EOD,D,20241119,4.89,4.9156,4.84,4.9,127700 EOG,D,20241119,135.33,136.76,134.84,135.18,2903400 EOI,D,20241119,21.04,21.35,21.04,21.26,94500 EOS,D,20241119,22.9,23.17,22.6501,23.09,104400 EOT,D,20241119,17.24,17.35,17.235,17.26,69100 EP-C,D,20241119,48.12,48.32,48.12,48.25,3900 EPAC,D,20241119,46.9,47.17,46.41,47.11,391800 EPAM,D,20241119,230.03,230.445,226.56,227.6,501100 EPC,D,20241119,34.61,34.8283,34.18,34.69,321100 EPD,D,20241119,31.49,31.64,31.39,31.63,3099200 EPR,D,20241119,44.15,44.74,43.84,44.64,394600 EPR-C,D,20241119,20.83,21.04,20.83,21.04,3000 EPR-E,D,20241119,29.09,29.09,29.09,29.09,300 EPR-G,D,20241119,21.67,21.75,21.66,21.68,1700 EPRT,D,20241119,33.19,34.19,33.09,34.15,1012300 EQBK,D,20241119,46.29,47.5137,44.31,46.97,38800 EQC,D,20241119,20.14,20.19,20.09,20.09,5549800 EQC-D,D,20241119,25,25.01,24.99,24.9952,14100 EQH,D,20241119,46.3,46.805,45.96,46.6,2417800 EQH-A,D,20241119,22.55,22.56,22.27,22.28,53300 EQH-C,D,20241119,18.7,18.75,18.47,18.5,31800 EQNR,D,20241119,23.6,23.97,23.55,23.67,3431500 EQR,D,20241119,74.01,74.68,73.59,74.5,1240700 EQS,D,20241119,1.17,1.25,1.17,1.21,1300 EQT,D,20241119,43.51,44.33,43.32,44.08,5675000 EQV,D,20241119,9.93,9.94,9.92,9.93,49900 EQV.U,D,20241119,10,10.0006,9.98,10.0001,25000 EQV.W,D,20241119,0.168,0.168,0.1678,0.1679,1100 ERJ,D,20241119,36.9,37.77,36.33,37.69,2110300 ERO,D,20241119,15.78,16.1476,15.73,16.11,308900 ES,D,20241119,61.89,61.89,61.13,61.67,2130700 ESAB,D,20241119,121.24,121.9999,120.955,121.2,298700 ESE,D,20241119,143.9,147.355,143.2,146.25,172700 ESI,D,20241119,27.79,27.89,27.41,27.71,2354500 ESNT,D,20241119,55.19,56.02,55.19,55.79,842800 ESRT,D,20241119,10.7,10.95,10.62,10.9,869800 ESS,D,20241119,301.81,302.73,298.657,301.78,269600 ESTC,D,20241119,85.52,88.48,85.49,88.27,1872400 ET,D,20241119,17.64,18.08,17.585,17.96,22240700 ET-I,D,20241119,12.05,12.19,11.9,12.1701,33700 ETB,D,20241119,14.82,14.97,14.8,14.91,57500 ETD,D,20241119,28.65,29.15,28.31,29.1,154800 ETG,D,20241119,19,19.15,18.87,19.08,95600 ETI.P,D,20241119,24.28,24.39,24.1,24.35,3300 ETJ,D,20241119,9.21,9.245,9.14,9.22,141200 ETN,D,20241119,355,365.03,353.4205,363.69,1868100 ETO,D,20241119,25.64,25.75,25.48,25.74,16200 ETR,D,20241119,148.37,150.1699,147.4306,149.89,1075200 ETV,D,20241119,14.24,14.28,14.16,14.28,123700 ETW,D,20241119,8.56,8.6,8.5301,8.59,219300 ETW.W,D,20241119,0.06,0.06,0.0551,0.0551,11700 ETWO,D,20241119,2.91,3,2.89,2.98,873500 ETX,D,20241119,18.22,18.3,18.16,18.18,27800 ETY,D,20241119,14.82,14.9599,14.76,14.93,214800 EVC,D,20241119,2.36,2.4,2.3071,2.36,190000 EVE.T,D,20241119,0.1286,0.165,0.1286,0.165,7600 EVEX,D,20241119,2.91,3.0995,2.91,3.04,103300 EVF,D,20241119,6.25,6.25,6.2165,6.25,60800 EVG,D,20241119,10.97,11.19,10.97,11.04,34000 EVH,D,20241119,12.16,12.37,11.91,11.95,3396100 EVN,D,20241119,10.44,10.5,10.41,10.41,41000 EVR,D,20241119,293.83,301.29,291.56,300.89,215100 EVRI,D,20241119,13.36,13.37,13.33,13.35,378400 EVT,D,20241119,25.13,25.2,25,25.09,79100 EVTC,D,20241119,34.6,35.88,34.5,35.66,518700 EVTL,D,20241119,4.48,4.88,4.3116,4.88,56500 EVTR,D,20241119,50.44,50.47,50.3,50.35,96200 EW,D,20241119,69.15,70.26,68.3,70.2,4914800 EXG,D,20241119,8.46,8.51,8.43,8.45,475400 EXK,D,20241119,4.96,4.97,4.81,4.94,4515000 EXP,D,20241119,296.46,301.33,295.64,299.65,169400 EXPD,D,20241119,119.11,119.38,117.78,118.03,1438500 EXR,D,20241119,164.9,166.5,164.245,165.51,922200 EXTO,D,20241119,3.97,3.97,3.82,3.82,19400 F,D,20241119,11.06,11.32,11.01,11.05,53227700 F-B,D,20241119,24.48,24.48,24.31,24.32,27700 F-C,D,20241119,23.95,24.09,23.91,23.93,34700 F-D,D,20241119,25.17,25.17,24.98,24.986,21700 FAF,D,20241119,64.88,66.32,64.51,66.25,674500 FBIN,D,20241119,73.96,74.385,73.24,73.54,1498600 FBK,D,20241119,54.01,54.85,53.75,54.63,92100 FBMS,D,20241119,35.76,36.21,35.71,36.04,60000 FBP,D,20241119,20.45,20.78,20.38,20.54,970400 FBR-E,D,20241119,21.85,22.0177,21.55,21.62,16000 FBRT,D,20241119,12.76,12.9,12.73,12.9,197500 FC,D,20241119,35.42,35.955,35.195,35.5,71100 FCF,D,20241119,18.29,18.61,18.29,18.6,415300 FCN,D,20241119,194.64,198.746,194.15,197.41,219500 FCPT,D,20241119,28.76,29.13,28.585,29.1,673500 FCRX,D,20241119,24.49,24.55,24.41,24.42,4100 FCT,D,20241119,10.36,10.39,10.31,10.36,144100 FCX,D,20241119,43.55,44.2,43.1301,44.12,12764400 FDP,D,20241119,33.64,33.84,33.295,33.78,158800 FDS,D,20241119,484.35,485.485,480.31,481.4,175400 FDX,D,20241119,291.59,295.24,290.99,293.06,1474700 FE,D,20241119,41.47,41.59,41.205,41.58,2439200 FEDU,D,20241119,10.591,11,10.591,11,700 FENG,D,20241119,2.54,2.73,2.44,2.44,4100 FERG,D,20241119,197.72,203.03,196.61,201.87,1322000 FET,D,20241119,14.73,14.83,14.25,14.82,35600 FF,D,20241119,5.15,5.23,5.12,5.2,236400 FFA,D,20241119,20.44,20.53,20.36,20.53,22600 FFC,D,20241119,15.68,15.7873,15.63,15.76,156500 FFWM,D,20241119,7.43,7.72,7.43,7.66,339300 FG,D,20241119,44.85,45.66,44.78,45.62,46800 FGB,D,20241119,4.25,4.26,4.17,4.23,118400 FGN,D,20241119,27.06,27.1999,26.85,26.96,8200 FHI,D,20241119,41.8,42.09,41.03,41.27,748500 FHN,D,20241119,19.98,20.2,19.98,20.11,4349900 FHN-B,D,20241119,25.2,25.25,25.2,25.25,1900 FHN-C,D,20241119,25.019,25.019,24.95,25,6800 FHN-E,D,20241119,24.3,24.3813,24.05,24.05,7800 FHN-F,D,20241119,19.07,19.07,18.75,18.79,8500 FI,D,20241119,212.04,216.93,211.65,215.12,2609700 FICO,D,20241119,2252.27,2304.52,2252.27,2284.43,130200 FIGS,D,20241119,4.9,5.04,4.875,4.95,3559600 FIHL,D,20241119,19.62,20.02,19.42,19.91,704200 FINS,D,20241119,12.74,12.74,12.63,12.64,74500 FINV,D,20241119,6.26,6.37,6.04,6.23,447800 FIS,D,20241119,87.73,87.785,85.56,86.08,3057000 FIX,D,20241119,455.51,474.73,451.07,474.43,397100 FL,D,20241119,22.15,22.825,21.63,22.73,3295400 FLC,D,20241119,16.62,16.6393,16.57,16.58,20400 FLG,D,20241119,10.78,10.915,10.65,10.89,3778100 FLG-A,D,20241119,21.43,21.7261,21.32,21.33,17800 FLG-U,D,20241119,39.4499,39.4499,39.3469,39.3469,3200 FLNG,D,20241119,25.95,26.46,25.9,26.42,260200 FLO,D,20241119,21.89,21.97,21.665,21.85,1514000 FLR,D,20241119,52.09,52.75,50.44,52.67,2709300 FLS,D,20241119,58.87,60.26,58.6,60.08,1241400 FLUT,D,20241119,265,267.26,262.75,263.39,1726100 FLXR,D,20241119,38.84,38.88,38.7801,38.82,88200 FMC,D,20241119,54.63,56.35,54.4,55.61,1261700 FMN,D,20241119,11.18,11.1878,11.13,11.13,31100 FMS,D,20241119,21.92,22.19,21.89,22.1,171900 FMX,D,20241119,89.62,90.36,89.03,89.3,635500 FMY,D,20241119,11.84,11.97,11.84,11.91,3200 FN,D,20241119,230,248.9,230,248.74,437300 FNA,D,20241119,9.98,10.53,9.92,10.5,1160900 FNB,D,20241119,16.3,16.525,16.24,16.39,1336400 FND,D,20241119,101.28,102.19,99.36,99.55,2429500 FNF,D,20241119,60.6,61.2899,60.37,60.94,633200 FNV,D,20241119,120.23,121.31,119.5601,121.26,654000 FOA,D,20241119,26.79,27.89,21.59,23.56,423000 FOF,D,20241119,12.73,12.8399,12.7058,12.78,32700 FOR,D,20241119,29.27,29.27,28.71,29.13,149700 FOUR,D,20241119,99.22,102.61,99.01,102.05,10891200 FPF,D,20241119,18.6,18.64,18.53,18.61,149800 FPH,D,20241119,3.81,3.93,3.78,3.85,285200 FPI,D,20241119,12.27,12.52,12.22,12.47,370800 FR,D,20241119,52.41,53.19,52.2,52.99,773300 FRA,D,20241119,14.07,14.08,13.9728,14.04,78000 FRE.W,D,20241119,0.16,0.16,0.1321,0.1385,13200 FREY,D,20241119,2.15,2.4,2.11,2.28,3610100 FRGE,D,20241119,0.82,0.9707,0.82,0.95,834900 FRO,D,20241119,20.38,20.64,20.11,20.5,1698300 FRT,D,20241119,112.18,113.33,111.75,113.24,322300 FRT-C,D,20241119,22.16,22.16,22.1,22.1,1000 FSCO,D,20241119,6.61,6.626,6.57,6.59,564400 FSK,D,20241119,21.21,21.6,21.205,21.55,1194200 FSLY,D,20241119,6.3,6.73,6.26,6.71,2174900 FSM,D,20241119,4.87,4.91,4.733,4.83,6646400 FSS,D,20241119,89.25,91.43,89.25,91.35,294000 FT,D,20241119,7.57,7.57,7.4887,7.56,39000 FTHY,D,20241119,14.66,14.68,14.6126,14.68,53300 FTI,D,20241119,28.2,28.82,28.2,28.77,2540000 FTK,D,20241119,8.02,8.4114,7.88,8.24,297300 FTS,D,20241119,44.15,44.825,43.91,44.75,397100 FTV,D,20241119,73.81,74.765,73.81,74.5,2288400 FTWO,D,20241119,30.51,30.7497,30.51,30.71,70600 FUBO,D,20241119,1.4,1.46,1.39,1.42,8156400 FUL,D,20241119,73.93,74.04,73.34,73.7,204000 FUN,D,20241119,45.2,46.1,44.9,45.83,871800 FVR,D,20241119,18.4,18.62,18.31,18.62,55400 FVRR,D,20241119,28.74,30.35,28.33,30.35,856900 FXED,D,20241119,18.705,18.88,18.705,18.7845,10200 G,D,20241119,44.63,44.71,44.265,44.41,942600 GAB,D,20241119,5.52,5.56,5.51,5.56,367700 GAB-H,D,20241119,23.17,23.2,22.835,23.04,7700 GAB-K,D,20241119,22.83,22.8399,22.655,22.775,10000 GAM,D,20241119,49.35,50.06,49.35,49.71,139000 GAM-B,D,20241119,25.87,25.97,25.8,25.97,5100 GAP,D,20241119,21.22,21.28,20.64,21,6593300 GATO,D,20241119,16.72,16.896,16.27,16.76,668400 GATX,D,20241119,151.11,152.48,149.97,152.43,128600 GB,D,20241119,5.41,5.7186,5.39,5.58,25200 GBAB,D,20241119,15.7,15.755,15.6301,15.67,193900 GBCI,D,20241119,55.82,56.515,55.42,55.84,431900 GBLI,D,20241119,34.25,34.25,34.25,34.25,100 GBTG,D,20241119,8.79,9.16,8.69,9.15,649300 GBX,D,20241119,64.25,65.1,64.01,64.63,265600 GCI,D,20241119,4.9,4.97,4.83,4.96,798700 GCO,D,20241119,29.65,29.79,28.73,29.5,134300 GCT.W,D,20241119,0.06,0.06,0.06,0.06,100 GCTS,D,20241119,2.38,2.43,2.12,2.26,353600 GCV,D,20241119,3.89,3.9479,3.87,3.94,80400 GD,D,20241119,287.29,288,279.61,280.96,1772300 GDDY,D,20241119,183.8,188.03,183.4501,187.4,1253100 GDIV,D,20241119,15.19,15.2899,15.17,15.2769,19100 GDL,D,20241119,8.08,8.1143,8.08,8.1,1700 GDO,D,20241119,11.7,11.78,11.7,11.75,51200 GDOT,D,20241119,10.5,10.79,10.32,10.66,647500 GDV,D,20241119,24.42,24.8999,24.37,24.61,164600 GDV-H,D,20241119,24.6,24.62,24.4,24.53,7500 GDV-K,D,20241119,20.08,20.1,19.91,20.05,12200 GE,D,20241119,176.5,177.88,175.7,177.56,3215900 GEF,D,20241119,66.25,67.17,66.16,67.04,131300 GEF.B,D,20241119,72.19,72.19,70.2401,71.24,14300 GEL,D,20241119,11.9,11.9,11.63,11.72,515500 GENI,D,20241119,8.72,9.13,8.65,9.13,2513800 GEO,D,20241119,25.56,28.58,25.36,28.4,4089900 GES,D,20241119,16.28,16.63,16.17,16.56,878400 GETY,D,20241119,2.88,2.96,2.81,2.95,462500 GEV,D,20241119,320.01,340.39,317.55,340,2200500 GF,D,20241119,8.1,8.15,8.03,8.1084,92200 GFF,D,20241119,73.17,76.61,72.75,76.09,502700 GFI,D,20241119,15.04,15.07,14.66,14.99,3716800 GFL,D,20241119,44.68,45.655,44.47,45.59,578000 GFR,D,20241119,6.81,6.975,6.81,6.97,38300 GGB,D,20241119,3.39,3.45,3.37,3.43,8404500 GGG,D,20241119,89,89.93,87.37,87.83,1470200 GGT,D,20241119,4.77,4.84,4.7691,4.825,126000 GGT-E,D,20241119,23.31,23.31,23.31,23.31,600 GGT-G,D,20241119,23.45,23.45,23.45,23.45,100 GGZ,D,20241119,12.39,12.59,12.3867,12.59,9700 GHC,D,20241119,912.3,919.01,903.9501,919.01,9900 GHG,D,20241119,2.8,2.8,2.71,2.71,3400 GHI,D,20241119,11.63,11.795,11.6,11.69,145600 GHLD,D,20241119,14.06,14.06,13.99,14,8200 GHM,D,20241119,40.1,42.755,39.39,42.68,127600 GHY,D,20241119,12.33,12.42,12.32,12.4,184700 GIB,D,20241119,108.55,110.42,108.5,109.67,165300 GIC,D,20241119,27.23,27.42,27.09,27.31,48300 GIL,D,20241119,48.24,48.92,48.1144,48.91,608200 GIS,D,20241119,62.93,63.08,62.27,62.78,2847500 GJH,D,20241119,9.805,9.805,9.805,9.805,900 GJR,D,20241119,24.95,24.96,24.9,24.9,3700 GJS,D,20241119,22.8,22.8,22.8,22.8,100 GKOS,D,20241119,135.74,144.99,135.74,144.21,419900 GL,D,20241119,108.13,109.77,107.835,109.32,424300 GL-D,D,20241119,16.87,16.99,16.69,16.89,218100 GLO-A,D,20241119,26,26,25.9278,26,1100 GLO-B,D,20241119,25.71,25.73,25.71,25.73,800 GLO-C,D,20241119,25.44,25.44,25.3,25.37,2800 GLOB,D,20241119,202.35,212.71,201.38,208.55,654800 GLP,D,20241119,51.27,52,50.82,51.95,47300 GLP-B,D,20241119,26.22,26.22,26.0101,26.05,5800 GLW,D,20241119,45.94,47.39,45.83,47.29,4959600 GM,D,20241119,55.02,56.78,54.77,55.11,14530500 GME,D,20241119,25.89,27.6,25.71,27.57,8698600 GMED,D,20241119,80.76,83.38,80.76,83.32,888700 GMR-A,D,20241119,25.4989,25.4989,25.15,25.35,2600 GMRE,D,20241119,8.56,8.735,8.53,8.67,383000 GMS,D,20241119,98.74,99.53,98.06,99.24,616100 GNE,D,20241119,15.8,15.87,15.52,15.65,52900 GNK,D,20241119,17.43,17.43,17.04,17.2,510400 GNL,D,20241119,7.25,7.31,7.165,7.31,705000 GNL-A,D,20241119,22.64,22.88,22.27,22.3502,7300 GNL-B,D,20241119,21.75,21.8,21.6131,21.69,3300 GNL-D,D,20241119,22.55,22.7957,22.55,22.69,3900 GNL-E,D,20241119,22.41,22.45,22.25,22.45,14000 GNRC,D,20241119,180.25,183.78,179.56,179.94,525200 GNT,D,20241119,5.74,5.75,5.67,5.7,28500 GNT-A,D,20241119,22.62,22.75,22.62,22.75,400 GNTY,D,20241119,36.29,36.79,35.7913,36.59,14000 GNW,D,20241119,7.3,7.45,7.3,7.43,2938400 GOF,D,20241119,15.67,15.72,15.57,15.7,1065800 GOLD,D,20241119,17.41,17.76,17.34,17.72,30019000 GOLF,D,20241119,68.04,69.675,67.59,69.21,205400 GOOS,D,20241119,9.36,9.45,9.23,9.32,991100 GOTU,D,20241119,2.6,2.61,2.55,2.6,670500 GPC,D,20241119,122.75,124,121.19,121.26,1053800 GPI,D,20241119,399.02,402.76,395.145,401.25,79200 GPJA,D,20241119,22.96,22.96,22.72,22.79,34700 GPK,D,20241119,28.18,28.63,28.05,28.24,1812200 GPM-A,D,20241119,17.61,17.8,17.5204,17.7661,19800 GPMT,D,20241119,3.32,3.49,3.32,3.48,489000 GPN,D,20241119,114.61,115.5225,114,114.72,2797900 GPOR,D,20241119,163.2,166.46,163.2,166.45,306600 GPRK,D,20241119,8.46,8.73,8.43,8.6,336300 GRB-A,D,20241119,23.99,24,23.83,23.925,2700 GRBK,D,20241119,67.94,69.18,67.21,68.9,222700 GRC,D,20241119,40.48,40.725,39.91,40.48,51500 GRDN,D,20241119,21.2,21.695,20.745,21.56,166500 GRMN,D,20241119,207.28,209.3,206.6082,207.37,745800 GRN.T,D,20241119,4.76,4.79,4.66,4.78,12400 GRND,D,20241119,14.66,15.07,14.66,14.88,612700 GRNT,D,20241119,6.57,6.57,6.33,6.5,746500 GROV,D,20241119,1.34,1.3559,1.315,1.35,101000 GRP.U,D,20241119,53.49,53.61,52.73,53.07,17900 GRW,D,20241119,37.99,38.03,37.66,38.03,3200 GRX,D,20241119,10.16,10.26,10.06,10.2171,13500 GS,D,20241119,579.66,584.7637,575.51,581.38,2217700 GS-A,D,20241119,23.75,23.9499,23.5007,23.53,105800 GS-C,D,20241119,23.9,23.9,23.8,23.8,7500 GS-D,D,20241119,22.93,22.93,22.69,22.85,62500 GSBD,D,20241119,12.7,12.875,12.7,12.85,713100 GSK,D,20241119,33.28,33.6,33.23,33.46,8988400 GSL,D,20241119,23.5,23.64,23.3,23.6,388000 GSL-B,D,20241119,26.21,26.25,26.11,26.15,9100 GTES,D,20241119,20.79,21.47,20.75,21.28,3873100 GTL-B,D,20241119,64.25,66,64.16,64.16,389700 GTLS,D,20241119,163.15,169.895,163.1,169.07,643500 GTN,D,20241119,4.34,4.405,4.285,4.35,855800 GTN.A,D,20241119,7.62,7.62,7.032,7.1066,3700 GTY,D,20241119,31.71,32.84,31.635,32.81,248300 GUG,D,20241119,15.65,15.6907,15.57,15.6,99100 GUT,D,20241119,5.39,5.4,5.35,5.38,279300 GUT-C,D,20241119,24.33,24.55,24.07,24.55,2500 GVA,D,20241119,95.5,98.56,95.3,97.52,524700 GWH,D,20241119,5.01,5.49,4.9,5.17,103700 GWRE,D,20241119,193.36,197.045,193.26,196.37,832700 GWW,D,20241119,1159.57,1177.43,1159.57,1172.07,138500 GXO,D,20241119,57.94,58.83,57.71,58.72,1170100 GYLD,D,20241119,12.85,12.8605,12.8109,12.83,3800 H,D,20241119,151.77,153.295,149.05,153.18,526100 HAE,D,20241119,87.37,87.48,84.76,84.83,766800 HAFN,D,20241119,5.48,5.595,5.4499,5.59,1997800 HAL,D,20241119,30.04,30.75,29.98,30.47,9375600 HASI,D,20241119,27.01,28.14,26.92,27.75,990200 HAYW,D,20241119,16,16.125,15.77,15.93,2620200 HBB,D,20241119,19.89,20.2187,19.31,19.63,41000 HBI,D,20241119,8.16,8.355,8.07,8.27,4709500 HBM,D,20241119,8.81,9.11,8.81,9.1,2428700 HCA,D,20241119,334.35,337,330.635,335.11,1173100 HCC,D,20241119,66.06,68.65,66.06,68.5,591200 HCI,D,20241119,107.4,110.68,106.04,109.68,160200 HCXY,D,20241119,25.14,25.37,25.0733,25.37,1100 HD,D,20241119,408.38,409.16,399.36,406.8,3239300 HDB,D,20241119,62.94,63.225,62.74,63.15,1740900 HE,D,20241119,10.46,10.59,10.35,10.58,1697800 HEI,D,20241119,269.29,274.3399,267.0563,272.78,528000 HEI.A,D,20241119,209.4,213.45,209.08,212.44,169500 HEQ,D,20241119,10.79,10.85,10.73,10.84,52700 HES,D,20241119,145.23,146.79,144.83,146.23,1106200 HESM,D,20241119,35.83,36.31,35.6514,36.31,679000 HFR-A,D,20241119,18.69,18.7,18.3891,18.54,10800 HFRO,D,20241119,5.39,5.4,5.27,5.34,436500 HG,D,20241119,18.27,18.48,18.2,18.48,247400 HGER,D,20241119,22.68,22.698,22.58,22.615,92200 HGLB,D,20241119,7.58,7.59,7.5294,7.55,45600 HGTY,D,20241119,11.17,11.25,11,11.15,189000 HGV,D,20241119,40.85,41.06,39.93,40.81,809300 HHH,D,20241119,78.62,79.925,78.44,79.45,195200 HI,D,20241119,31.6,31.9423,31.33,31.43,474100 HIE,D,20241119,12.65,12.6507,12.511,12.56,17000 HIG,D,20241119,116.93,117.3099,115.8,116.82,1664600 HIG-G,D,20241119,25.07,25.2,24.91,25.0484,23700 HII,D,20241119,196.5,196.935,191.41,191.61,584000 HIMS,D,20241119,20.58,23.64,20.02,23.53,22845300 HIO,D,20241119,3.91,3.97,3.9,3.97,552200 HIPO,D,20241119,28.25,29.49,27.601,29.1,260900 HIW,D,20241119,31.26,31.55,31.115,31.46,895400 HIX,D,20241119,4.39,4.47,4.39,4.4646,534400 HKD,D,20241119,2.7,3.06,2.7,2.97,632600 HL,D,20241119,5.7,5.7599,5.57,5.7,9822200 HLF,D,20241119,7.76,7.88,7.615,7.72,1769500 HLI,D,20241119,182.2,185.4523,182,185.01,261900 HLIO,D,20241119,49.74,50.65,49.74,50.52,235800 HLL.W,D,20241119,0.05,0.0501,0.0255,0.04,42400 HLLY,D,20241119,2.64,2.65,2.585,2.62,306000 HLN,D,20241119,9.42,9.5,9.4,9.48,5683900 HLT,D,20241119,246.3,250.18,245.74,249.76,941600 HLX,D,20241119,10.05,10.52,10,10.49,2085400 HMC,D,20241119,26.75,26.84,26.615,26.72,1232400 HMN,D,20241119,40.26,40.85,39.93,40.47,213100 HMY,D,20241119,9.66,9.72,9.37,9.6,5077800 HNI,D,20241119,54.17,55.06,54.08,54.78,210300 HOG,D,20241119,32.53,32.86,32.26,32.72,1139600 HOMB,D,20241119,30.21,30.75,30.21,30.74,828400 HOUS,D,20241119,4.09,4.16,3.98,4.13,743300 HOV,D,20241119,166.9,172.76,164.7,172.31,51300 HP,D,20241119,33.15,34.14,33,33.4,1052900 HPE,D,20241119,21.22,21.565,20.86,21.53,9248700 HPE-C,D,20241119,60.65,61.83,60.61,61.62,247200 HPF,D,20241119,17.35,17.49,17.275,17.32,20900 HPI,D,20241119,17.34,17.51,17.3,17.47,31000 HPP,D,20241119,3.32,3.37,3.25,3.33,3364400 HPP-C,D,20241119,13.61,14.22,13.6,13.93,24300 HPQ,D,20241119,37.07,37.24,36.703,36.87,4665400 HPS,D,20241119,15.52,15.68,15.52,15.65,61200 HQH,D,20241119,17.51,17.66,17.4249,17.63,216500 HQL,D,20241119,14.17,14.23,14.01,14.21,88100 HR,D,20241119,17.36,17.67,17.18,17.66,2494400 HRB,D,20241119,58.34,58.6701,55.08,55.4,3103000 HRI,D,20241119,215,219.065,214,215.55,265800 HRL,D,20241119,29.15,29.765,29.09,29.73,1809200 HRTG,D,20241119,12.07,12.45,11.85,12.12,204000 HSBC,D,20241119,45.68,46.375,45.64,46.28,874700 HSHP,D,20241119,7.1,7.225,7.08,7.17,64800 HSY,D,20241119,169.24,170.86,168.16,170.24,1678100 HTD,D,20241119,22.85,23.1,22.7901,22.98,40500 HTFB,D,20241119,24.3,24.51,24.3,24.51,30500 HTFC,D,20241119,24.18,24.2799,24.18,24.2499,8700 HTGC,D,20241119,18.72,19.24,18.71,19.08,1534200 HTH,D,20241119,31.52,31.92,31.47,31.73,191000 HUBB,D,20241119,440.57,455.1,440.395,452.37,433700 HUBS,D,20241119,661.59,682.55,653.53,682.53,440600 HUM,D,20241119,270.1,278.37,268.41,277.78,1447400 HUN,D,20241119,19.27,19.5,19.145,19.35,1587500 HUYA,D,20241119,3.1,3.13,3.03,3.09,1082100 HVT,D,20241119,22.94,23.27,22.5,22.85,197000 HWM,D,20241119,113.19,116.03,113,116,2488800 HXL,D,20241119,58.61,59.43,58.57,58.78,694000 HY,D,20241119,54.13,54.59,53.74,54.19,94000 HYA.W,D,20241119,0.136,0.136,0.1201,0.1201,4200 HYAC,D,20241119,10.74,10.7599,10.71,10.7599,22100 HYB,D,20241119,8.21,8.23,8.19,8.22,44200 HYBX,D,20241119,30.71,30.77,30.71,30.7352,2800 HYI,D,20241119,12.22,12.22,12.03,12.09,98800 HYT,D,20241119,9.82,9.88,9.81,9.88,572100 HYTR,D,20241119,21.9,21.99,21.895,21.978,15200 HZO,D,20241119,29.03,29.63,28.8,29.58,114500 IAE,D,20241119,6.21,6.25,6.21,6.21,10300 IAG,D,20241119,5.43,5.56,5.3017,5.54,7945300 IBM,D,20241119,206.5,210.33,206.19,210.25,2860700 IBN,D,20241119,29.28,29.838,29.27,29.76,2511700 IBP,D,20241119,203.6,207.2,201.265,206.91,267300 IBTA,D,20241119,64.07,65.78,63.22,64.01,445500 ICE,D,20241119,157.56,158.58,156.765,157.93,2847800 ICL,D,20241119,4.38,4.42,4.345,4.38,883100 ICR-A,D,20241119,21.47,21.5,21.47,21.5,800 IDA,D,20241119,117.95,117.985,116.78,117.77,426300 IDE,D,20241119,11.58,11.5961,11.27,11.42,129600 IDT,D,20241119,49.7,50.19,49.1,49.99,91200 IEX,D,20241119,224.33,225.98,222.785,223.61,685000 IFF,D,20241119,86.5,89.41,86.19,88.93,2232200 IFN,D,20241119,17.43,17.7699,17.43,17.7,260400 IFS,D,20241119,28.08,29.06,27.94,28.88,289500 IGA,D,20241119,9.62,9.65,9.563,9.63,49200 IGCB,D,20241119,45.44,45.45,45.4,45.4265,2700 IGD,D,20241119,5.54,5.58,5.52,5.58,247000 IGI,D,20241119,16.68,16.68,16.54,16.67,12100 IGR,D,20241119,5.56,5.6,5.5,5.6,484900 IGT,D,20241119,18.8,19.0125,18.65,18.97,2227700 IH,D,20241119,1.6297,1.64,1.6001,1.637,18900 IHD,D,20241119,5.14,5.17,5.1298,5.16,44200 IHG,D,20241119,121.29,122.22,120.83,122.09,105700 IHS,D,20241119,2.82,2.84,2.73,2.8,304700 IHTA,D,20241119,7.53,7.54,7.53,7.54,54200 IIF,D,20241119,27.3,27.62,27.3,27.55,54400 IIIN,D,20241119,29.68,29.69,29.19,29.51,111300 IIM,D,20241119,12.3,12.3031,12.22,12.23,158100 IIP-A,D,20241119,26.3,26.36,26.3,26.36,500 IIPR,D,20241119,104.01,107.18,103.57,106.2,227800 IMAX,D,20241119,24.3,24.9295,24.08,24.9,433700 INFA,D,20241119,25.26,25.79,25.07,25.74,1428100 INFY,D,20241119,21.43,21.95,21.43,21.73,6033000 ING,D,20241119,15.6,15.83,15.6,15.8,2237800 INGM,D,20241119,22.64,23.198,22.64,22.78,195100 INGR,D,20241119,138.08,142.32,138.08,141.98,490900 INN,D,20241119,6.02,6.145,5.98,6.1,454800 INN-E,D,20241119,20.9,20.97,20.66,20.75,3300 INN-F,D,20241119,21.2695,21.2695,20.755,20.85,2300 INSI,D,20241119,17.37,17.3769,17.0366,17.33,9500 INSP,D,20241119,173.53,179.63,173.52,176.05,236600 INSW,D,20241119,41.71,42.26,41.56,41.99,371300 INVH,D,20241119,33.98,34.175,33.62,34.03,1987700 INVX,D,20241119,16.44,16.84,16.316,16.57,392200 ION.W,D,20241119,13.7,16.78,13.63,16.38,188600 IONQ,D,20241119,25.2,28.3,24.87,27.89,30086600 IOT,D,20241119,49,52.26,48.6127,52.23,3359100 IP,D,20241119,56.9,58,56.62,57.84,4262800 IPB,D,20241119,26.2,26.2,26,26,1300 IPG,D,20241119,27.24,27.77,27.06,27.66,5294100 IPI,D,20241119,26.49,27.26,26.23,27.06,60400 IQI,D,20241119,10,10,9.94,9.94,167900 IQV,D,20241119,189.05,194.48,189.05,191.33,3035500 IR,D,20241119,99.98,102.44,99.84,102.38,1975800 IRM,D,20241119,114.93,116.73,114.63,116.51,1028600 IRS,D,20241119,15.65,15.97,15.09,15.83,161300 IRS.W,D,20241119,1.5,1.65,1.495,1.65,600 IRT,D,20241119,21.22,21.485,21.15,21.36,3046300 ISD,D,20241119,13.49,13.6,13.422,13.6,101500 IT,D,20241119,514.7,519.45,514.63,517.73,380800 ITGR,D,20241119,132.85,134.5,131.445,133.52,222600 ITT,D,20241119,151.91,153.595,149.65,153,202500 ITUB,D,20241119,5.97,6.01,5.95,5.98,14690100 ITW,D,20241119,267.9,268.78,266.11,266.46,615300 IVR,D,20241119,8.16,8.24,8.16,8.16,727100 IVR-B,D,20241119,25.3425,25.355,25.34,25.3401,6500 IVR-C,D,20241119,24.1,24.37,24.06,24.08,6000 IVT,D,20241119,30.14,30.9,30.14,30.88,231700 IVZ,D,20241119,17.27,17.48,17.14,17.27,3109800 IX,D,20241119,108.12,109.32,108.12,108.58,40000 J,D,20241119,136.84,139.5,131.085,133.52,1928300 JBGS,D,20241119,14.87,15.155,14.87,15.09,372400 JBI,D,20241119,7.1,7.15,7.005,7.09,1258500 JBL,D,20241119,126.51,127.93,126.06,127.55,1311700 JBND,D,20241119,52.8,52.8372,52.68,52.77,441100 JBT,D,20241119,116.5,119.28,116.5,118.2,336900 JCE,D,20241119,15.36,15.48,15.275,15.44,15600 JCI,D,20241119,82.9,83.92,82.44,83.53,3419100 JEF,D,20241119,72.79,74.74,72.55,74.62,846600 JELD,D,20241119,10.04,10.34,9.8401,10.16,1050500 JEQ,D,20241119,5.77,5.81,5.77,5.8,16700 JFR,D,20241119,8.92,8.96,8.88,8.95,433900 JGH,D,20241119,12.98,13.04,12.96,13.01,28600 JHG,D,20241119,43.84,44.21,43.755,43.92,948400 JHI,D,20241119,14.03,14.13,14.03,14.084,5900 JHS,D,20241119,11.45,11.49,11.39,11.39,1200 JHX,D,20241119,35.88,36.12,35.32,35.95,152000 JILL,D,20241119,24.71,24.77,24.08,24.42,76300 JKS,D,20241119,21.37,21.7,20.8004,20.82,500600 JLL,D,20241119,259,262.065,257.805,258.31,297700 JLS,D,20241119,18.04,18.05,17.915,18.025,18200 JMIA,D,20241119,3.7,3.7585,3.635,3.72,1539500 JMM,D,20241119,6.02,6.02,5.9986,5.9986,1600 JNJ,D,20241119,153.95,153.99,152.05,153,8233600 JNPR,D,20241119,35.33,35.57,34.92,35.08,8834700 JOB.W,D,20241119,1.0173,1.11,1.0081,1.0801,67100 JOBY,D,20241119,5.58,6.33,5.58,6.33,20809800 JOE,D,20241119,49.86,50.515,49.4,50.5,207800 JOF,D,20241119,7.5,7.55,7.465,7.51,92700 JPC,D,20241119,8.06,8.06,8.02,8.03,1054300 JPI,D,20241119,20.46,20.59,20.0901,20.37,54700 JPM,D,20241119,242.25,245.1509,241.55,243.09,6792600 JPM-C,D,20241119,25.38,25.38,25.2601,25.35,97900 JPM-D,D,20241119,25.13,25.18,25.03,25.11,109800 JPM-J,D,20241119,22.3,22.3,22.07,22.08,35400 JPM-K,D,20241119,20.92,20.9916,20.65,20.68,334900 JPM-L,D,20241119,21.44,21.5,21.21,21.25,291200 JPM-M,D,20241119,19.57,19.58,19.22,19.26,230300 JQC,D,20241119,5.74,5.78,5.7297,5.78,542900 JRI,D,20241119,13.2,13.28,13.18,13.26,109300 JRS,D,20241119,9.16,9.24,9.09,9.22,44600 JWN,D,20241119,22.16,22.74,22.03,22.67,1373600 JXN,D,20241119,98.81,100.04,98.155,99.46,590800 JXN-A,D,20241119,27.32,27.32,27.02,27.05,30100 K,D,20241119,80.4,80.58,80.37,80.55,1752200 KAI,D,20241119,390.83,399.71,390.26,395.71,76800 KAR,D,20241119,19.66,19.69,19.43,19.6,506500 KB,D,20241119,64.85,65.9,64.85,65.85,97600 KBDC,D,20241119,16.44,16.45,16.23,16.25,178400 KBH,D,20241119,76.87,78.14,75.87,77.82,947200 KBR,D,20241119,57.75,59.15,57.6,58.29,2761800 KD,D,20241119,27.79,28.5,27.72,28.04,2308600 KEN,D,20241119,29.71,30.6727,29.71,30.31,21200 KEP,D,20241119,8.56,8.69,8.56,8.69,76600 KEX,D,20241119,126.4,128.675,126.385,128.3,313000 KEY,D,20241119,18.9,19.2,18.835,19,8823200 KEY-I,D,20241119,24.85,24.95,24.57,24.82,35400 KEY-J,D,20241119,23.24,23.3,23,23.1,12800 KEY-K,D,20241119,23.74,23.83,23.43,23.65,41900 KEY-L,D,20241119,24.86,25.085,24.7,24.97,30900 KEYS,D,20241119,149.14,152.58,147.895,152.13,2278200 KF,D,20241119,19.93,20.05,19.89,20.02,27000 KFRC,D,20241119,57.83,58.1,57.21,57.86,102700 KFS,D,20241119,8.82,9.14,8.78,8.97,62000 KFY,D,20241119,74.75,75.8,74.34,75.57,272500 KGC,D,20241119,9.88,10,9.8,10,23088500 KGS,D,20241119,37.09,38.55,37.09,38.47,725500 KIM,D,20241119,24.92,25.07,24.845,25.05,6329300 KIM-L,D,20241119,22.47,22.47,22.1619,22.2199,9300 KIM-M,D,20241119,22.9,22.9387,22.6743,22.77,9000 KIM-N,D,20241119,62.4,62.49,62.27,62.36,14200 KIND,D,20241119,2.34,2.485,2.325,2.46,1646400 KIO,D,20241119,13.3,13.41,13.2672,13.41,120700 KKR,D,20241119,152.22,153.05,150.9494,152.78,2457000 KKRS,D,20241119,19.43,19.46,19.22,19.23,11600 KLC,D,20241119,23.21,23.79,23.13,23.64,310500 KLG,D,20241119,16.98,17.33,16.865,17.2,804700 KMB,D,20241119,135.72,136.65,134.89,135.61,1771300 KMI,D,20241119,27.59,28.15,27.59,28.08,16420700 KMPB,D,20241119,23.7,23.75,23.4,23.6,32700 KMPR,D,20241119,70.46,70.67,69.575,70.6,258800 KMT,D,20241119,27.71,28.21,27.63,27.97,598200 KMX,D,20241119,75.65,75.82,74.36,75.3,1727700 KN,D,20241119,17.7,18.145,17.7,18.13,276000 KNF,D,20241119,94.39,97.74,94.39,97.65,318500 KNOP,D,20241119,6.15,6.27,6.15,6.18,33400 KNSL,D,20241119,459.55,472.85,455.395,469.45,114700 KNTK,D,20241119,58.53,60.15,58.53,60.14,610700 KNX,D,20241119,55.68,56.61,55.68,56.49,1281400 KO,D,20241119,61.9,62.62,61.63,62.59,16254800 KODK,D,20241119,4.54,5.33,4.5242,5.26,1868800 KOF,D,20241119,77.61,79.3,77.45,78.69,147100 KOP,D,20241119,38.09,38.1154,36.91,37.37,121900 KORE,D,20241119,1.96,2,1.8,1.83,36500 KOS,D,20241119,3.9,3.98,3.85,3.91,6504300 KR,D,20241119,58.28,58.49,57.48,58.1,6200400 KRC,D,20241119,38.2,38.57,37.825,38.47,1177300 KRE-A,D,20241119,20.5,20.6788,20.38,20.55,27300 KREF,D,20241119,11.31,11.5,11.3,11.43,586800 KRG,D,20241119,26.86,27.365,26.725,27.36,1183600 KRO,D,20241119,11.12,11.3,11.1,11.26,153800 KRP,D,20241119,15.77,15.95,15.65,15.89,669300 KSS,D,20241119,17.14,17.35,17,17.01,7036900 KT,D,20241119,15.03,15.375,15.01,15.35,2795400 KTB,D,20241119,89.55,90.92,89.34,90.91,223500 KTF,D,20241119,10.05,10.05,9.99,10,94800 KTH,D,20241119,29.09,29.1,28.6001,28.6001,2200 KTN,D,20241119,26.75,26.75,26.75,26.75,300 KUKE,D,20241119,0.25,0.3119,0.23,0.3,673300 KVUE,D,20241119,23.59,23.8,23.24,23.69,9838500 KVYO,D,20241119,34.53,34.995,34.14,34.46,849900 KW,D,20241119,10.71,11.06,10.665,11.06,317700 KWR,D,20241119,164.7,164.7,162.745,163.41,67900 KYN,D,20241119,12.98,13.05,12.93,13.05,359500 L,D,20241119,83.31,84.19,83.22,84.12,596000 LAAC,D,20241119,3.12,3.25,3.09,3.14,944600 LAC,D,20241119,3.6,3.81,3.56,3.74,5279800 LAD,D,20241119,365.95,373.795,365.95,370.65,223000 LADR,D,20241119,11.54,11.645,11.52,11.64,426900 LAN.W,D,20241119,0.01,0.0101,0.0051,0.01,6200 LANV,D,20241119,1.67,1.67,1.53,1.53,137200 LAW,D,20241119,5.47,5.54,5.33,5.44,154100 LAZ,D,20241119,54.4,56.21,54.4,55,579600 LB,D,20241119,65.24,66.28,57.9,63.6,1770400 LBRT,D,20241119,17.5,17.905,17.25,17.35,2658400 LC,D,20241119,14.88,15.21,14.73,15.07,1322500 LCII,D,20241119,113.16,114.84,111.9,113.93,180300 LDI,D,20241119,2.36,2.385,2.305,2.32,778000 LDOS,D,20241119,158.73,163.27,157.43,158.29,1977900 LDP,D,20241119,20.92,21.036,20.8,20.94,33600 LEA,D,20241119,93.85,94.49,92.86,92.95,878300 LEG,D,20241119,11.65,11.7,11.33,11.45,1168200 LEN,D,20241119,167.92,169.4812,166.31,168.75,1914600 LEN.B,D,20241119,159.24,159.89,157.67,159.33,37000 LEO,D,20241119,6.26,6.2602,6.235,6.25,140900 LEV,D,20241119,0.28,0.2877,0.2236,0.243,2109100 LEV.A,D,20241119,0.035,0.0351,0.0129,0.0129,12000 LEVI,D,20241119,16.02,16.105,15.745,15.99,1735500 LFT,D,20241119,2.48,2.57,2.47,2.57,101300 LFT-A,D,20241119,22.8375,22.8375,22.5201,22.5201,2700 LGF.A,D,20241119,7.38,7.64,7.37,7.63,1150100 LGF.B,D,20241119,6.59,6.79,6.54,6.77,2090200 LGI,D,20241119,16.44,16.5846,16.4,16.45,58200 LH,D,20241119,232.23,237.84,231.19,236.23,584300 LHX,D,20241119,246.1,246.59,242.5801,243.58,784100 LICY,D,20241119,2.23,2.38,2.12,2.3,1280500 LII,D,20241119,615.88,626.64,612.87,623.59,157600 LITB,D,20241119,1.88,1.98,1.77,1.93,8300 LLY,D,20241119,716.31,730,712.42,729.73,5832400 LMND,D,20241119,34.19,40.49,34.039,40.14,6075100 LMT,D,20241119,537.08,539.32,531.21,533.26,936000 LNC,D,20241119,34.2,34.4,33.95,34.14,1016100 LNC-D,D,20241119,27.85,27.85,27.58,27.6,21800 LND,D,20241119,4.17,4.1729,4.12,4.14,14200 LNG,D,20241119,214.25,220.3,213.25,220.04,2163300 LNN,D,20241119,123.35,125.09,123.35,124.9,72200 LOAR,D,20241119,82.18,88.55,82.18,87.76,310500 LOB,D,20241119,46.63,47.545,45.97,46.05,256600 LOCL,D,20241119,2.17,2.17,1.8,1.8,12500 LOMA,D,20241119,10.93,11.07,10.8199,10.95,1296100 LOW,D,20241119,263.09,264.99,258.46,259.26,4214000 LPG,D,20241119,26,26.01,25.54,25.74,655100 LPL,D,20241119,3.45,3.53,3.45,3.52,202000 LPX,D,20241119,114.39,114.64,111.09,111.66,730300 LRN,D,20241119,101.15,102.16,100.502,101.66,638500 LSPD,D,20241119,17.37,17.7101,17.34,17.66,624000 LTC,D,20241119,38,38.61,37.9,38.57,154400 LTH,D,20241119,23.86,24.61,23.66,24.57,1154300 LTM,D,20241119,27.67,28.2,27.66,28.15,173500 LU,D,20241119,2.26,2.44,2.26,2.4,1412300 LUMN,D,20241119,7.9,7.97,7.345,7.74,17431100 LUV,D,20241119,31.92,32.555,31.745,32.36,4246300 LVS,D,20241119,48.84,49.235,48.43,49.18,3360200 LVWR,D,20241119,6.05,6.33,5.96,6.25,21500 LW,D,20241119,76.28,76.28,73.97,75.07,1696800 LXFR,D,20241119,14.29,14.507,14.245,14.45,77600 LXP,D,20241119,9.2,9.2,9.05,9.17,4133500 LXP-C,D,20241119,50.65,50.65,50.65,50.65,100 LXU,D,20241119,8.45,8.51,8.32,8.41,182100 LYB,D,20241119,82.49,82.74,81.91,82.2,2364800 LYG,D,20241119,2.77,2.81,2.76,2.79,10816300 LYV,D,20241119,131.14,134.53,130.91,134.44,1673800 LZB,D,20241119,42.23,42.68,41.8476,42.31,568700 LZM,D,20241119,6.42,6.94,6.3,6.94,102100 M,D,20241119,15.09,15.33,14.97,15.14,4373700 MA,D,20241119,518.78,522.65,516.756,519.46,2716200 MAA,D,20241119,157.97,158.31,156.54,158.13,450100 MAC,D,20241119,19.18,19.655,19.18,19.58,794500 MAGN,D,20241119,18.43,18.5599,17.95,18.08,1512100 MAIN,D,20241119,52.59,53.27,52.5,53.18,354100 MAN,D,20241119,61.42,61.565,60.15,60.39,530900 MANU,D,20241119,16.98,17.16,16.77,17.03,234100 MAS,D,20241119,76.55,76.88,75.8,76.17,2039100 MATV,D,20241119,12.25,12.55,12.035,12.49,386800 MATX,D,20241119,153.01,154.89,152.3004,152.74,181700 MAV,D,20241119,8.66,8.67,8.62,8.65,42700 MAX,D,20241119,11.79,12.53,11.68,12.37,698100 MBC,D,20241119,16.62,16.66,16.39,16.6,675000 MBI,D,20241119,6.59,6.65,6.36,6.58,1777700 MC,D,20241119,72.7,74.49,72.6007,73.93,451600 MCB,D,20241119,63.06,63.975,62.26,63.25,46900 MCD,D,20241119,290,292.072,287.6,290.73,2353200 MCI,D,20241119,19.83,20.08,19.64,19.8,18100 MCK,D,20241119,613.88,617.95,608.23,615.65,593000 MCN,D,20241119,7.04,7.06,7.01,7.05,58800 MCO,D,20241119,469.52,472.36,467.97,468.78,545000 MCR,D,20241119,6.21,6.225,6.18,6.2,82700 MCS,D,20241119,21.3,21.76,21.27,21.76,262000 MCW,D,20241119,7.69,7.73,7.595,7.72,1199100 MCY,D,20241119,72.68,73.61,70.8529,73.43,188200 MD,D,20241119,14.32,14.61,14.21,14.61,547000 MDST,D,20241119,27.75,28.39,27.56,27.5757,60300 MDT,D,20241119,86,86.4799,84.5,85,12000700 MDU,D,20241119,18.43,18.81,18.41,18.74,1525000 MDV,D,20241119,16,16.44,15.81,16.21,99900 MEC,D,20241119,16.23,16.894,16.23,16.66,83900 MED,D,20241119,17.61,17.78,17.07,17.32,287600 MEG,D,20241119,17.44,17.84,16.26,16.46,817900 MEGI,D,20241119,13.32,13.46,13.3,13.43,81600 MEI,D,20241119,9.06,9.29,8.98,9.26,270300 MER-K,D,20241119,26.1,26.15,26.05,26.05,29700 MET,D,20241119,82.31,83.01,81.59,82.63,2402800 MET-A,D,20241119,24.45,24.4802,24.39,24.39,25300 MET-E,D,20241119,24.53,24.53,24.1701,24.22,50800 MET-F,D,20241119,21.39,21.52,21.17,21.2,38000 MFA,D,20241119,10.96,11.05,10.96,11.03,1070500 MFA-B,D,20241119,22.08,22.26,21.89,22,11300 MFA-C,D,20241119,24.46,24.63,24.46,24.6,37200 MFAN,D,20241119,25.26,25.32,25.1,25.2,11000 MFAO,D,20241119,25.3,25.32,25.26,25.28,7400 MFC,D,20241119,32.01,32.605,31.76,32.57,3138500 MFG,D,20241119,4.93,4.99,4.91,4.98,927900 MFM,D,20241119,5.57,5.58,5.54,5.54,93600 MG,D,20241119,8.75,9.135,8.67,9.12,140200 MGA,D,20241119,43.08,43.34,42.67,42.78,1471100 MGF,D,20241119,3.09,3.11,3.065,3.0898,122200 MGM,D,20241119,36.61,37.29,36.3,37.27,2445800 MGR,D,20241119,23.97,23.9814,23.81,23.86,22900 MGRB,D,20241119,19.24,19.38,19.12,19.25,36200 MGRD,D,20241119,17.37,17.4288,17.11,17.11,5700 MGRE,D,20241119,25.51,25.52,25.27,25.35,32400 MGY,D,20241119,27.15,27.52,27.1,27.29,740300 MHD,D,20241119,12.11,12.13,12.07,12.11,123300 MHF,D,20241119,7.13,7.14,7.12,7.12,21900 MHI,D,20241119,9.44,9.47,9.3419,9.44,118700 MHK,D,20241119,137.17,137.17,135.51,135.64,485100 MHLA,D,20241119,17.2,17.22,17.11,17.11,1200 MHN,D,20241119,10.64,10.64,10.6001,10.6251,31100 MHNC,D,20241119,17.6598,17.6799,17.06,17.0601,6400 MHO,D,20241119,154.01,156.44,151.54,155.75,158100 MIN,D,20241119,2.65,2.68,2.65,2.67,524400 MIO,D,20241119,12.16,12.24,12.1226,12.17,22900 MIR,D,20241119,15.55,16.505,15.51,16.26,3648200 MIT-A,D,20241119,22.3899,22.3899,22.3247,22.3397,2700 MIT-B,D,20241119,22.25,22.25,22.18,22.18,3000 MIT-C,D,20241119,25.29,25.33,25.24,25.26,13900 MITN,D,20241119,25.04,25.1001,25.04,25.06,1300 MITP,D,20241119,25,25.0799,24.99,24.99,26400 MITT,D,20241119,6.69,6.762,6.67,6.75,140100 MIY,D,20241119,11.64,11.64,11.6,11.6,37900 MKC,D,20241119,74.61,75.59,73.915,75.31,1960200 MKC.V,D,20241119,73.94,75.3217,73.94,75.01,3500 MKFG,D,20241119,4.13,4.35,4.13,4.23,148200 MKL,D,20241119,1685.17,1692.69,1666.14,1670.33,54800 ML,D,20241119,79.49,86.12,78.79,83.11,187800 ML.W,D,20241119,0.0788,0.12,0.075,0.0776,175700 MLI,D,20241119,89.46,91.04,89.44,90.68,407900 MLM,D,20241119,574.14,584.1942,572.01,582.7,325800 MLNK,D,20241119,21.5,22.258,21.5,22.19,250900 MLP,D,20241119,22.8,23.09,22.79,23.08,9400 MLR,D,20241119,66.83,68.16,66.141,67.97,76800 MMC,D,20241119,222.74,223.67,220.23,220.73,1457600 MMD,D,20241119,16.2,16.2772,15.84,15.86,261700 MMI,D,20241119,40.8,40.8,40.005,40.64,59000 MMKT,D,20241119,100.4148,100.43,100.4146,100.4264,19400 MMM,D,20241119,129.01,129.265,128,128.19,2600600 MMS,D,20241119,78.82,80.18,78.82,79.81,950600 MMT,D,20241119,4.64,4.66,4.6295,4.65,79500 MMU,D,20241119,10.45,10.45,10.39,10.43,166100 MNR,D,20241119,16.31,16.376,16.2,16.25,109100 MNSO,D,20241119,17.69,17.76,17.34,17.58,926100 MNT.W,D,20241119,0.03,0.03,0.02,0.03,3100 MNTN,D,20241119,11.36,11.4,11.32,11.375,36700 MO,D,20241119,56.29,56.49,55.83,55.86,6915800 MOD,D,20241119,123.65,136.11,123.285,136.01,870100 MODG,D,20241119,8.12,8.64,7.955,8.5,3214400 MOG.A,D,20241119,216.72,218.44,214.36,218.19,124800 MOGU,D,20241119,1.95,2.2,1.95,2.11,9600 MOH,D,20241119,290,292.04,281.95,282.5,800400 MOS,D,20241119,25.5,25.78,25.381,25.39,3299400 MOV,D,20241119,19.26,19.265,18.815,18.9,155500 MP,D,20241119,18.31,18.325,17.65,18.02,1730500 MPA,D,20241119,12.13,12.13,12.08,12.1294,12700 MPC,D,20241119,158.22,161.1,157.96,158.8,1637000 MPLN,D,20241119,5.79,5.96,4.8,5.21,195100 MPLX,D,20241119,47.47,47.71,47.26,47.67,1436000 MPV,D,20241119,16.3,16.6099,16.3,16.37,23100 MPW,D,20241119,4.21,4.365,4.18,4.33,10739000 MPX,D,20241119,9.57,9.7243,9.45,9.69,41300 MQT,D,20241119,10.29,10.331,10.29,10.31,46000 MQY,D,20241119,12.36,12.38,12.33,12.35,137600 MRC,D,20241119,13.19,13.34,13.1126,13.31,871000 MRK,D,20241119,96.73,97.55,95.26,96.54,13093000 MRO,D,20241119,28.75,29.045,28.61,28.75,4249400 MS,D,20241119,133.26,134.09,131.9301,132.24,7244800 MS-A,D,20241119,23.43,23.61,23.3701,23.4,63700 MS-E,D,20241119,25.37,25.37,25.3,25.3,45000 MS-F,D,20241119,25.29,25.33,25.28,25.3,62800 MS-I,D,20241119,25.36,25.425,25.3,25.37,107700 MS-K,D,20241119,25.2,25.2,25.02,25.02,38100 MS-L,D,20241119,22.89,22.9099,22.59,22.74,45700 MS-O,D,20241119,19.18,19.2599,18.96,19.02,63200 MS-P,D,20241119,26.33,26.4286,26.24,26.26,42100 MS-Q,D,20241119,26.48,26.55,26.3,26.37,61700 MSA,D,20241119,167.49,169.56,167.35,168.04,143100 MSB,D,20241119,25.84,26.6,25.26,25.74,52500 MSC,D,20241119,6.4,6.4,5.8806,6.3863,9700 MSCI,D,20241119,591.56,602.045,590,597.13,457200 MSD,D,20241119,7.53,7.61,7.53,7.58,53300 MSDL,D,20241119,20.52,20.61,20.22,20.57,314900 MSGE,D,20241119,35.74,35.84,35.05,35.55,351800 MSGS,D,20241119,217.5,223.785,217.5,222.23,92200 MSI,D,20241119,487.81,489.94,484.53,487.46,484300 MSM,D,20241119,81.24,82.09,80.57,80.63,527800 MT,D,20241119,24.9,25.54,24.87,25.48,1185300 MTAL,D,20241119,11.6,11.81,11.48,11.81,473200 MTB,D,20241119,211.71,214.69,211.21,213.71,558600 MTB-H,D,20241119,25.1,25.2723,24.9,24.97,12800 MTB-J,D,20241119,27.37,27.3785,27.08,27.11,55900 MTD,D,20241119,1162.17,1176.04,1160.67,1160.67,179700 MTDR,D,20241119,58.11,58.87,57.63,57.77,1117200 MTG,D,20241119,24.54,24.715,24.5,24.57,1227500 MTH,D,20241119,176.49,178.85,174.09,178.25,180500 MTN,D,20241119,174.28,175.2847,172.3917,174.95,302400 MTR,D,20241119,6.03,6.2499,5.96,5.96,1500 MTRN,D,20241119,111.07,112.12,109.275,111.5,106000 MTUS,D,20241119,14.34,14.72,14.27,14.68,322900 MTW,D,20241119,10.3,10.3538,10.02,10.05,215100 MTX,D,20241119,79.55,80.1,78.98,79.54,111900 MTZ,D,20241119,135.91,142.79,135.91,142.4,1051800 MUA,D,20241119,12.11,12.13,11.915,11.98,51200 MUC,D,20241119,11,11.08,10.89,11,661600 MUE,D,20241119,10.49,10.57,10.49,10.5,154800 MUFG,D,20241119,11.77,11.875,11.7546,11.86,1040200 MUI,D,20241119,12.17,12.23,12.0501,12.2,549700 MUJ,D,20241119,11.59,11.64,11.59,11.615,87900 MUR,D,20241119,32.68,33.08,32.37,32.51,1330400 MUSA,D,20241119,516.4,526.09,516.07,524.3,144300 MUSE,D,20241119,50.09,50.09,50.0849,50.0849,100 MUX,D,20241119,8.67,8.73,8.55,8.66,371100 MVF,D,20241119,7.3,7.3376,7.27,7.3,67100 MVO,D,20241119,8.96,9.23,8.94,9.23,85600 MVT,D,20241119,11.02,11.02,10.6,10.89,486600 MWA,D,20241119,24.08,24.44,24,24.41,633600 MX,D,20241119,3.72,3.775,3.62,3.65,383600 MXE,D,20241119,8.51,8.66,8.51,8.59,500 MXF,D,20241119,13.45,13.76,13.45,13.6,102200 MYD,D,20241119,11.22,11.22,11.16,11.18,70100 MYE,D,20241119,11.08,11.085,10.84,10.91,447200 MYI,D,20241119,11.35,11.37,11.28,11.36,86800 MYN,D,20241119,10.27,10.34,10.27,10.3,77000 MYTE,D,20241119,6.52,6.87,6.13,6.32,195300 NABL,D,20241119,10.11,10.195,10.03,10.12,377800 NAC,D,20241119,11.41,11.44,11.29,11.34,896200 NAD,D,20241119,11.97,12.04,11.91,11.98,977900 NAN,D,20241119,11.54,11.57,11.48,11.54,93700 NAPA,D,20241119,11.03,11.09,11.03,11.06,989800 NAT,D,20241119,3.06,3.06,3.015,3.05,1332500 NATL,D,20241119,28.82,29.9463,28.82,29.65,320200 NAZ,D,20241119,12.07,12.09,11.935,11.95,22800 NBB,D,20241119,15.74,15.8216,15.72,15.75,53700 NBHC,D,20241119,47.06,47.8,47.06,47.24,182500 NBR,D,20241119,71.12,73.5535,70.29,72.84,183500 NBXG,D,20241119,13.02,13.1684,12.9601,13.08,187000 NC,D,20241119,30.15,30.37,30,30.01,5300 NCA,D,20241119,8.62,8.69,8.62,8.65,82500 NCDL,D,20241119,17.02,17.13,16.94,17.04,110100 NCLH,D,20241119,25.36,26.62,25.06,26.34,12802500 NCV,D,20241119,3.47,3.58,3.46,3.58,623300 NCV-A,D,20241119,22.16,22.2,22.02,22.13,4400 NCZ,D,20241119,3.11,3.24,3.11,3.24,300300 NCZ-A,D,20241119,21.15,21.15,21.01,21.09,4800 NDMO,D,20241119,10.59,10.6003,10.51,10.55,117700 NDP,D,20241119,43.39,43.75,43.39,43.68,7900 NE,D,20241119,33,33.675,32.65,33.43,3214700 NE.W,D,20241119,15.8,15.8,15.17,15.17,400 NEA,D,20241119,11.54,11.59,11.52,11.59,607700 NEE,D,20241119,76.31,77.32,75.72,77.08,7942400 NEE-N,D,20241119,24.76,24.8378,24.66,24.69,47800 NEE-R,D,20241119,43.66,44,43.32,43.98,37600 NEE-S,D,20241119,51.99,52.12,51.25,52.06,16700 NEE-T,D,20241119,47.9,48.06,47.4499,48.01,358800 NEM,D,20241119,42.88,43.19,42.46,43.18,10940200 NEP,D,20241119,15.85,16.27,15.7547,15.87,1358800 NET,D,20241119,91.46,96.56,91.42,96.37,3554700 NETZ,D,20241119,74.93,76.64,74.93,76.6,160600 NEU,D,20241119,531.38,537.37,530.2,534.7,26300 NEUE,D,20241119,5,5.25,4.76,4.94,18800 NEXA,D,20241119,7.67,7.6842,7.36,7.67,36700 NFG,D,20241119,61.58,62.2,61.54,62,368900 NFJ,D,20241119,12.91,12.99,12.8,12.93,221000 NGG,D,20241119,63.26,63.72,63.06,63.58,720900 NGL,D,20241119,4.3,4.39,4.28,4.34,1092600 NGL-B,D,20241119,23.25,23.45,23.25,23.4,117700 NGL-C,D,20241119,23.35,23.5,23.29,23.42,9100 NGS,D,20241119,24.72,25.8487,24.35,25.68,98400 NGVC,D,20241119,32.87,34.5,32.4564,34.47,150100 NGVT,D,20241119,45.39,46.66,45.39,45.99,202200 NHI,D,20241119,77.07,77.99,76.5,77.86,111800 NI,D,20241119,36.7,37.17,36.56,37.11,3356600 NIC,D,20241119,108.71,110.39,108.71,109.82,45300 NIE,D,20241119,23.85,24.12,23.7117,23.95,78600 NIM,D,20241119,8.96,8.96,8.95,8.95,16300 NINE,D,20241119,1.14,1.24,1.12,1.18,1490400 NIO,D,20241119,4.745,4.75,4.48,4.63,81563500 NJR,D,20241119,48.18,48.76,47.84,48.74,427500 NKE,D,20241119,74.5,74.73,73.6,73.91,12028400 NKX,D,20241119,12.97,12.975,12.92,12.93,79100 NL,D,20241119,7.67,7.77,7.55,7.74,13100 NLOP,D,20241119,30.29,31.02,30.23,30.98,100500 NLY,D,20241119,19.63,19.89,19.621,19.75,5047300 NLY-F,D,20241119,25.99,26.02,25.8621,25.9701,23000 NLY-G,D,20241119,25.57,25.57,25.48,25.49,20800 NLY-I,D,20241119,25.98,26,25.86,25.9585,14500 NMAI,D,20241119,12.5,12.558,12.4101,12.51,104900 NMCO,D,20241119,11.1,11.1488,11.04,11.1,302900 NMG,D,20241119,1.27,1.2808,1.26,1.265,27200 NMI,D,20241119,9.53,9.602,9.52,9.5387,19900 NMM,D,20241119,52.14,52.36,51.37,52.21,120600 NMR,D,20241119,5.98,6.058,5.97,6.02,704000 NMS,D,20241119,13.55,13.55,13.3201,13.35,4800 NMT,D,20241119,11.68,11.84,11.65,11.65,33400 NMZ,D,20241119,11.15,11.16,11.09,11.15,292800 NNI,D,20241119,106.8,107.16,105.485,106.3,57200 NNN,D,20241119,42.91,43.47,42.675,43.43,1214700 NNY,D,20241119,8.26,8.3001,8.25,8.28,73000 NOA,D,20241119,19.67,19.7647,19.41,19.72,64200 NOAH,D,20241119,11.69,11.75,11.57,11.72,63300 NOC,D,20241119,494.12,497.94,489.65,491.02,795300 NOG,D,20241119,40.69,41.287,40.58,41.08,553400 NOK,D,20241119,4.41,4.45,3.91,4.15,72850100 NOM,D,20241119,10.78,10.78,10.64,10.64,20200 NOMD,D,20241119,16.67,16.91,16.65,16.83,670100 NOT.W,D,20241119,0.0401,0.0496,0.03,0.0302,510700 NOTE,D,20241119,0.77,0.798,0.77,0.7799,495300 NOV,D,20241119,15.71,16.205,15.67,15.99,4323500 NOVA,D,20241119,3.65,3.76,3.44,3.44,9001300 NOW,D,20241119,997.67,1025.829,993.42,1022.1,1830100 NPCT,D,20241119,11.11,11.1386,11.05,11.1,142300 NPFD,D,20241119,18.7,18.88,18.7,18.86,193500 NPK,D,20241119,75.42,75.56,74.81,75.45,29800 NPO,D,20241119,167.81,174.01,166.4,173.5,166900 NPV,D,20241119,13.12,13.2032,13.08,13.16,21500 NPW.W,D,20241119,3.92,4.49,3.92,4.2,57800 NPWR,D,20241119,12.29,13.53,12.1144,12.92,707300 NQP,D,20241119,11.74,11.8,11.73,11.76,114900 NR,D,20241119,7.04,7.199,6.98,7.17,898700 NRDY,D,20241119,1.03,1.28,1.01,1.26,6453600 NRE-A,D,20241119,23.28,23.28,23.06,23.06,1600 NREF,D,20241119,16.58,16.89,16.5,16.86,21600 NRG,D,20241119,92,95.22,91.6634,94.86,2787400 NRGV,D,20241119,1.43,1.63,1.43,1.61,1229200 NRK,D,20241119,10.93,10.93,10.9,10.91,92500 NRP,D,20241119,105.23,105.995,104.02,104.79,23800 NRT,D,20241119,4.07,4.1,3.9,4.01,97400 NRUC,D,20241119,23.91,23.91,23.65,23.81,20000 NSA,D,20241119,43.25,44.255,43.25,44.24,684400 NSA-A,D,20241119,23.63,23.63,23.29,23.35,7600 NSA-B,D,20241119,22.33,22.33,22.33,22.33,700 NSC,D,20241119,259.85,261.32,257.44,259.71,981100 NSP,D,20241119,72.76,73.15,71.7017,72.51,280000 NTB,D,20241119,36.94,37.46,36.93,37.45,174900 NTEST.I,D,20241119,25.07,25.07,25.04,25.04,2240 NTG,D,20241119,55.79,56,55.3001,55.61,11000 NTR,D,20241119,45.3,45.78,45.16,45.56,2483700 NTST,D,20241119,15.59,15.99,15.56,15.94,476800 NTZ,D,20241119,4,4.41,4,4.325,3900 NU,D,20241119,13.48,13.72,13.32,13.46,58404000 NUE,D,20241119,145.09,146.17,143.705,144.68,1809900 NUS,D,20241119,7.66,7.825,7.46,7.59,1101800 NUV,D,20241119,8.77,8.8,8.74,8.8,585800 NUV.W,D,20241119,0.1475,0.17,0.1123,0.1171,2000 NUVB,D,20241119,2.5,2.62,2.435,2.59,1585700 NUW,D,20241119,13.77,13.79,13.75,13.75,22600 NVG,D,20241119,12.83,12.85,12.79,12.84,307900 NVGS,D,20241119,16.16,16.27,16.08,16.14,74200 NVO,D,20241119,101.18,103.12,101.14,102.63,5778700 NVR,D,20241119,8821.44,8975,8734.36,8955.13,21700 NVRI,D,20241119,6.61,6.91,6.57,6.89,374700 NVRO,D,20241119,4.19,4.39,4.134,4.24,662800 NVS,D,20241119,102.58,103.35,102.4,103.27,1236800 NVST,D,20241119,20.38,20.755,20.12,20.26,1379600 NVT,D,20241119,72.76,76.88,72.4201,75.51,2040300 NWG,D,20241119,9.93,10.075,9.91,10.05,1922800 NWN,D,20241119,41.49,41.84,41.0257,41.84,174500 NX,D,20241119,29.83,30,29.51,29.89,202400 NXC,D,20241119,13.28,13.34,13.28,13.3107,7800 NXD-A,D,20241119,16.11,16.19,16.02,16.09,3900 NXDT,D,20241119,5.2,5.32,5.05,5.2,283100 NXE,D,20241119,8.11,8.57,8.01,8.47,15688300 NXG,D,20241119,47.02,47.4799,46.7222,47.45,24300 NXJ,D,20241119,12.3,12.3252,12.24,12.24,134400 NXN,D,20241119,11.81,11.8847,11.81,11.8811,45600 NXP,D,20241119,14.57,14.63,14.5,14.63,59200 NXRT,D,20241119,45.32,46.15,45.165,46.12,136300 NYC,D,20241119,8.69,9.28,8.62,8.99,4700 NYT,D,20241119,52.14,52.385,51.84,52.11,1240200 NZF,D,20241119,12.57,12.605,12.5497,12.58,369600 O,D,20241119,56.72,57.33,56.32,57.18,3365100 OAK-A,D,20241119,23.5,23.5,23.34,23.34,9900 OAK-B,D,20241119,22.69,22.7379,22.69,22.69,12500 OBDC,D,20241119,14.86,15.1,14.86,15.03,1842200 OBDE,D,20241119,14.6,14.75,14.6,14.73,569100 OBK,D,20241119,33.58,34.1,33.54,34.02,43500 OC,D,20241119,193.48,195.71,190.69,194.09,861400 OCFT,D,20241119,2.12,2.201,2.12,2.2,21200 ODC,D,20241119,68.35,69.195,67.88,68.77,9600 ODV,D,20241119,1.48,1.5,1.45,1.5,144200 OEC,D,20241119,17.74,18.08,17.73,17.94,557500 OFG,D,20241119,42.86,43.575,42.58,43.44,163600 OGE,D,20241119,42.83,43.21,42.36,43.17,1114700 OGN,D,20241119,14.93,15.05,14.385,14.59,3796000 OGS,D,20241119,75.62,76.49,75,76.47,374600 OHI,D,20241119,39.44,40.15,39.13,40.15,1304800 OI,D,20241119,12.17,12.27,11.95,12.16,1136900 OIA,D,20241119,6.57,6.57,6.48,6.5,66000 OII,D,20241119,27.05,27.71,27.05,27.47,429900 OIS,D,20241119,5.27,5.37,5.2443,5.33,778100 OKE,D,20241119,111.53,113.23,111.22,113.11,3238200 OKLO,D,20241119,20,22.54,19.83,21.8,17211700 OLN,D,20241119,40.95,41.1,40.38,40.91,893200 OLO,D,20241119,6.32,6.51,6.32,6.5,1588600 OLP,D,20241119,28.21,28.89,28.21,28.85,38900 OMC,D,20241119,96.81,98.1,96.635,98.04,1348400 OMF,D,20241119,54.29,55.07,54.125,54.52,749800 OMI,D,20241119,12.12,12.49,12.08,12.41,351800 ONIT,D,20241119,29.98,30.52,29.44,30.52,28600 ONL,D,20241119,3.76,3.91,3.76,3.91,198500 ONON,D,20241119,50.6,53.88,50.3,53.4,3487000 ONTF,D,20241119,6.19,6.42,6.1569,6.36,86000 ONTO,D,20241119,160.58,163.7,159.91,162.84,766700 OOMA,D,20241119,13.95,14.155,13.55,13.63,186900 OPAD,D,20241119,3.6,3.7024,3.6,3.68,20400 OPF.W,D,20241119,0.6,0.69,0.5329,0.6408,69800 OPFI,D,20241119,7.03,7.29,6.9,7.13,892500 OPP,D,20241119,8.39,8.44,8.37,8.42,206000 OPP-A,D,20241119,18.59,18.64,18.4667,18.63,3300 OPP-B,D,20241119,19.74,19.85,19.5259,19.73,1500 OPY,D,20241119,59.3,60.38,59.0301,60.06,12300 OR,D,20241119,19.29,19.75,19.13,19.75,521200 ORA,D,20241119,78.6,79.565,78.386,79.36,415200 ORC,D,20241119,7.81,7.88,7.81,7.85,1083700 ORCL,D,20241119,184.89,189.32,184.32,188.9,8116900 ORI,D,20241119,37.65,37.725,37.34,37.47,1214500 ORN,D,20241119,7.91,8.58,7.91,8.58,507900 OSCR,D,20241119,16.41,18.2515,16.37,18.01,6931500 OSK,D,20241119,107.46,108.46,106.74,107.81,364300 OTIS,D,20241119,100.2,101.18,99.77,100.28,1755000 OUS.W,D,20241119,0.0598,0.073,0.053,0.053,76200 OUST,D,20241119,8.87,9.68,8.75,9.02,1874800 OUT,D,20241119,18.1,18.88,18.1,18.74,1915800 OVV,D,20241119,44.53,45.28,44.29,44.6,2895100 OWL,D,20241119,22.64,23.685,22.5,23.4,6120200 OWLT,D,20241119,4.5,4.514,4.295,4.41,54400 OXM,D,20241119,74.84,77.04,74.5,75.57,294400 OXY,D,20241119,50.67,50.95,50.09,50.5,8065500 OXY.W,D,20241119,28.52,28.92,28.1628,28.6,28300 PAAS,D,20241119,22.95,22.99,22.45,22.75,2634500 PAC,D,20241119,184.65,187.73,183.14,187.28,59900 PACK,D,20241119,6.53,6.94,6.466,6.85,233100 PACS,D,20241119,16.77,17.4,16.7558,17.1,2163600 PAG,D,20241119,158.52,161.07,157.85,159.22,243300 PAGS,D,20241119,7.47,7.67,7.35,7.56,4976300 PAI,D,20241119,12.65,12.65,12.49,12.52,8700 PAM,D,20241119,79.09,80.71,78.37,79.41,339800 PAR,D,20241119,71.53,75.35,71.11,74.93,402500 PARR,D,20241119,17.6,17.975,16.965,17.07,741000 PATH,D,20241119,12.35,12.79,12.32,12.76,6388400 PAXS,D,20241119,16.1,16.43,16.1,16.37,200100 PAY,D,20241119,35,36.56,34.6985,35.77,420100 PAYC,D,20241119,215.2,219.85,213.07,216.92,415300 PB,D,20241119,81.2,82.39,81.03,81.83,346000 PBA,D,20241119,41.59,42.45,41.5,42.42,1328500 PBF,D,20241119,31.05,32.115,31.0069,31.55,2448900 PBH,D,20241119,81.52,82.64,80.35,82.46,268900 PBI,D,20241119,7.27,7.77,7.21,7.76,1869700 PBI-B,D,20241119,21.25,21.47,20.96,21.47,30500 PBR,D,20241119,14.36,14.45,14.1833,14.21,17647200 PBR.A,D,20241119,13.22,13.2688,13.05,13.09,3398700 PBT,D,20241119,12.69,13.1,12.69,13.01,110700 PCF,D,20241119,6.78,6.78,6.73,6.74,67000 PCG,D,20241119,20.95,21.13,20.9,21,15400700 PCK,D,20241119,5.87,5.88,5.8595,5.87,110400 PCM,D,20241119,8.05,8.05,8.0188,8.0411,18200 PCN,D,20241119,13.97,14,13.9,14,128600 PCOR,D,20241119,68.43,70.285,68.02,70.04,1427200 PCQ,D,20241119,9.67,9.67,9.42,9.52,147600 PD,D,20241119,18.26,18.77,18.26,18.69,527300 PDCC,D,20241119,20.5919,20.5919,20.5919,20.5919,500 PDI,D,20241119,19.1,19.17,19.065,19.15,1693500 PDM,D,20241119,9.25,9.42,9.19,9.41,1005300 PDO,D,20241119,13.38,13.53,13.3701,13.48,420100 PDS,D,20241119,62.16,63.32,61.81,62.77,54700 PDT,D,20241119,12.83,12.93,12.75,12.86,99600 PDX,D,20241119,25.94,26.081,25.75,25.98,126500 PEB,D,20241119,12.21,12.42,12.09,12.39,877900 PEB-E,D,20241119,21.55,21.95,21.5495,21.95,500 PEB-F,D,20241119,22.35,22.35,22.12,22.12,3500 PEB-G,D,20241119,21.29,21.38,21.17,21.38,3900 PEB-H,D,20241119,19.37,19.7299,19.05,19.12,4200 PEG,D,20241119,89.01,90.11,88.54,90.09,2318700 PEN,D,20241119,237.16,239.35,234.62,237.11,203400 PEO,D,20241119,24.28,24.3585,24.0677,24.2,40100 PER.W,D,20241119,0.0404,0.0404,0.0404,0.0404,200 PERF,D,20241119,1.82,1.82,1.78,1.82,34800 PFD,D,20241119,11.4,11.4,11.25,11.27,12500 PFE,D,20241119,24.7,25.11,24.61,25.1,52381200 PFGC,D,20241119,82.77,83.37,82.31,82.84,781400 PFH,D,20241119,19.58,19.6899,19.36,19.36,36800 PFL,D,20241119,8.32,8.41,8.32,8.38,121200 PFLT,D,20241119,11.1,11.17,11.07,11.09,931700 PFN,D,20241119,7.42,7.45,7.3908,7.45,294800 PFO,D,20241119,9.08,9.09,9.05,9.065,29700 PFS,D,20241119,20.86,21.12,20.83,20.94,640800 PFSI,D,20241119,101.66,105.11,101.66,104.87,217700 PG,D,20241119,170.69,171.17,169.66,170.76,5683600 PGP,D,20241119,7.9,7.99,7.9,7.96,16200 PGR,D,20241119,254.59,257.13,252.74,254.51,1766500 PGRE,D,20241119,4.71,4.78,4.655,4.76,837600 PGRU,D,20241119,6.65,6.65,6.64,6.65,64000 PGZ,D,20241119,10.43,10.55,10.4059,10.51,19600 PH,D,20241119,684.35,693,684.35,689.76,337400 PHD,D,20241119,9.8,9.84,9.7647,9.8,61700 PHG,D,20241119,25.74,26.02,25.535,25.97,572800 PHI,D,20241119,22.04,22.5,22.03,22.37,130800 PHIN,D,20241119,52.24,53.1,51.95,52.11,446900 PHK,D,20241119,4.96,4.98,4.92,4.98,529200 PHM,D,20241119,128.18,129.06,126.42,128.51,1292200 PHR,D,20241119,18.39,19.57,18.39,18.55,474500 PHT,D,20241119,7.71,7.7633,7.71,7.75,49100 PHX,D,20241119,3.58,3.7,3.56,3.56,43700 PII,D,20241119,66,66.85,65.57,65.84,460900 PIM,D,20241119,3.22,3.24,3.22,3.235,31100 PINE,D,20241119,17.63,17.775,17.5056,17.7,31700 PINS,D,20241119,28.69,29.795,28.49,29.69,7884900 PIPR,D,20241119,332.15,337.76,331.85,335.39,81500 PJT,D,20241119,155.01,156.5299,154.15,155.54,143200 PK,D,20241119,14.15,14.39,14.025,14.3,2359000 PKE,D,20241119,14.51,14.66,14.4,14.62,53600 PKG,D,20241119,237.15,239.22,235.63,238.31,333200 PKST,D,20241119,12.8,13.05,12.58,13.02,142000 PKX,D,20241119,51.75,52.36,51.74,52.25,142100 PL,D,20241119,2.97,3.1899,2.94,3.18,3006400 PL.W,D,20241119,0.2675,0.3128,0.265,0.3128,34300 PLD,D,20241119,113.82,115.44,112.89,115.13,2950800 PLNT,D,20241119,95.72,98.15,95.29,97.87,979600 PLOW,D,20241119,24.63,24.99,24.54,24.79,135000 PLTR,D,20241119,59.51,63.01,59.265,62.98,75557800 PLYM,D,20241119,18.53,18.74,18.35,18.57,432500 PM,D,20241119,131.22,131.42,128.78,129.54,5482500 PMF,D,20241119,9.71,9.71,9.45,9.55,167400 PML,D,20241119,8.7,8.7,8.605,8.66,276700 PMM,D,20241119,6.2,6.2236,6.15,6.15,111300 PMO,D,20241119,10.51,10.51,10.38,10.38,61700 PMT,D,20241119,13.05,13.23,13.04,13.2,432700 PMT-A,D,20241119,24.63,25.1168,24.5587,25.1168,50800 PMT-B,D,20241119,24.5,24.68,24.18,24.43,15700 PMT-C,D,20241119,20.5199,20.75,20.395,20.6006,19000 PMTU,D,20241119,25.6416,25.69,25.43,25.5861,5700 PMX,D,20241119,7.8,7.86,7.78,7.82,58000 PNC,D,20241119,204.5,206.8999,204.36,204.86,1841900 PNF,D,20241119,7.97,7.9814,7.95,7.9528,10400 PNI,D,20241119,7.38,7.395,7.38,7.39,17800 PNNT,D,20241119,7,7.045,6.97,7.03,601500 PNR,D,20241119,104.71,105.25,103.85,104.75,982800 PNS.W,D,20241119,0.0279,0.0279,0.0201,0.0201,12100 PNST,D,20241119,0.86,0.893,0.823,0.8488,16900 PNW,D,20241119,91.51,91.51,89.87,90.95,1372000 POR,D,20241119,46.62,46.95,46.2,46.91,559600 POST,D,20241119,108.14,110.47,107.66,110.31,662700 PPG,D,20241119,122.39,122.505,120.945,121.08,1246100 PPL,D,20241119,33.86,34.16,33.71,34.14,8459900 PPT,D,20241119,3.51,3.54,3.5,3.53,230500 PR,D,20241119,14.97,15.265,14.9,15.13,7967800 PRA,D,20241119,16.53,16.55,16.17,16.24,135600 PRG,D,20241119,46.68,47.24,46.18,46.81,203500 PRGO,D,20241119,26.56,27.26,26.15,27.24,1740500 PRH,D,20241119,25.68,25.75,25.39,25.43,19000 PRI,D,20241119,298.09,300.44,293,297.83,123200 PRI-D,D,20241119,24.2,24.2,24.18,24.18,1100 PRI-H,D,20241119,23.976,23.976,23.9757,23.9757,800 PRI-I,D,20241119,23.525,23.525,23.525,23.525,200 PRI-J,D,20241119,23.36,23.6199,23.12,23.61,3100 PRI-K,D,20241119,22.35,22.46,22.35,22.46,500 PRI-L,D,20241119,24.15,24.15,23.71,23.71,700 PRIM,D,20241119,76.42,81.42,75.48,81.36,555700 PRKS,D,20241119,56,56.2,54.63,55.95,789300 PRLB,D,20241119,36.52,37.57,36.07,37.01,160600 PRM,D,20241119,12.31,13.42,12.17,13.27,1656100 PRMB,D,20241119,27.32,28.84,27.18,28.3,1778900 PRO,D,20241119,21.4,22.33,21.4,22.15,537600 PRS,D,20241119,24.61,24.63,24.4,24.48,25800 PRT,D,20241119,3.91,4.05,3.91,4.005,94200 PRU,D,20241119,125,125.77,123.64,124.61,1509900 PSA,D,20241119,338.16,338.565,333.72,334.45,666600 PSA-F,D,20241119,23.72,23.72,23.42,23.4521,17800 PSA-G,D,20241119,23.77,23.77,23.45,23.45,13600 PSA-H,D,20241119,24.83,24.91,24.67,24.75,14200 PSA-I,D,20241119,22.31,22.31,21.9866,22.19,15700 PSA-J,D,20241119,21.24,21.24,21.14,21.14,9100 PSA-K,D,20241119,21.45,21.45,21.17,21.25,12400 PSA-L,D,20241119,21.03,21.08,20.79,20.79,19700 PSA-M,D,20241119,18.94,18.98,18.6965,18.77,5300 PSA-N,D,20241119,17.57,17.59,17.37,17.4,6900 PSA-O,D,20241119,17.65,17.83,17.4455,17.55,9200 PSA-P,D,20241119,18.04,18.04,17.83,17.93,71600 PSA-Q,D,20241119,17.96,17.98,17.6,17.73,20800 PSA-R,D,20241119,18.19,18.3451,17.98,18.01,17400 PSA-S,D,20241119,18.81,18.81,18.45,18.58,29600 PSBD,D,20241119,15.66,15.85,15.63,15.75,13900 PSE-A,D,20241119,18.27,18.87,18.2686,18.86,6200 PSF,D,20241119,20.28,20.33,20.21,20.33,26100 PSF.W,D,20241119,0.03,0.037,0.0261,0.0318,265500 PSFE,D,20241119,16.8,17.53,16.6652,17.46,638100 PSN,D,20241119,94.48,96.19,93.32,94.42,1524200 PSO,D,20241119,14.98,15.22,14.97,15.2,824600 PSQ.W,D,20241119,0.1901,0.2203,0.1901,0.2203,3600 PSQH,D,20241119,2.06,2.47,2.06,2.28,622200 PSTG,D,20241119,48.76,50.25,48.52,49.9,2577700 PSTL,D,20241119,13.84,13.95,13.74,13.92,77800 PSX,D,20241119,129.95,132.57,129.68,130.94,2448600 PTA,D,20241119,19.93,20.17,19.8801,20.12,162200 PTY,D,20241119,14.53,14.57,14.52,14.54,532500 PUK,D,20241119,15.86,15.89,15.7,15.84,1144700 PUMP,D,20241119,7.74,7.845,7.685,7.77,894600 PVH,D,20241119,99.45,99.84,97.63,98.66,495200 PVL,D,20241119,1.57,1.57,1.535,1.54,34500 PWR,D,20241119,324.82,332.81,323.0425,330.78,823600 PX,D,20241119,11.88,12.38,11.85,12.3,691000 PYN,D,20241119,6.09,6.09,5.95,6,22700 PZC,D,20241119,7.07,7.1199,7.06,7.08,69100 QBT.W,D,20241119,0.199,0.2121,0.1821,0.192,71600 QBTS,D,20241119,1.45,1.63,1.435,1.49,11297700 QD,D,20241119,2.44,2.495,2.44,2.45,290900 QGEN,D,20241119,40.55,41.0063,40.35,40.8,736400 QS,D,20241119,4.74,5,4.67,4.95,9988600 QSR,D,20241119,68.54,69.92,68.54,69.45,1097100 QTWO,D,20241119,95.31,99.78,95.31,99.61,561000 QUAD,D,20241119,6.98,7.09,6.845,7.03,178300 QVCC,D,20241119,13.21,13.31,12.94,12.99,49000 QVCD,D,20241119,13.5,13.54,13.1058,13.13,17300 R,D,20241119,159.25,160.7,158.625,159.35,271400 RA,D,20241119,13.2,13.285,13.185,13.2,273900 RACE,D,20241119,427.52,430.49,425.25,428.48,313600 RAMP,D,20241119,27.89,28.55,27.88,28.51,366900 RBA,D,20241119,93.21,94.46,92.01,93.6,973300 RBC,D,20241119,316.81,323.19,316.6,322.51,145900 RBLX,D,20241119,50.53,53.16,50.53,52.24,9487400 RBO.W,D,20241119,0.041,0.041,0.035,0.035,1000 RBOT,D,20241119,9.24,9.28,9,9.28,20700 RBRK,D,20241119,43.26,44.28,42.5,44.21,756200 RC,D,20241119,7.12,7.29,7.1,7.23,1474100 RC-C,D,20241119,18.19,18.2,18.19,18.2,500 RC-E,D,20241119,18.83,18.98,18.74,18.97,9700 RCB,D,20241119,24.36,24.375,24.3,24.36,1500 RCC,D,20241119,24.4032,24.485,24.4,24.4726,2000 RCI,D,20241119,35.56,35.8,35.4,35.79,513000 RCL,D,20241119,227.17,234.9,225.3,234.67,1387300 RCS,D,20241119,7.72,7.77,7.65,7.69,122900 RCUS,D,20241119,14.29,14.7699,14.19,14.51,355700 RDDT,D,20241119,129.01,138.54,128.72,137.16,6889200 RDN,D,20241119,33.86,34.06,33.81,33.86,1340200 RDW,D,20241119,10.69,11.72,10.51,11.64,823100 RDW.W,D,20241119,3.5,3.72,3.22,3.7,50700 RDY,D,20241119,14.12,14.35,14.1,14.35,1007800 RELX,D,20241119,44.87,45.33,44.82,45.29,662000 RERE,D,20241119,2.46,2.475,2.405,2.46,364200 RES,D,20241119,5.74,5.915,5.74,5.84,1000300 REVG,D,20241119,29.16,29.67,28.87,29.23,265100 REX,D,20241119,46.01,46.05,43.95,43.95,141100 REX-B,D,20241119,23,23.17,22.9237,22.9237,2100 REX-C,D,20241119,22.92,23.9299,22.65,23.35,1700 REXR,D,20241119,42.49,43.12,42.192,42.95,1721200 REZI,D,20241119,25.29,26.189,25.2438,26.12,961900 RF,D,20241119,26.04,26.35,25.98,26.26,6214900 RF-C,D,20241119,24.61,24.6312,24.44,24.4869,22100 RF-E,D,20241119,19.31,19.31,19.15,19.16,17500 RF-F,D,20241119,25.89,26.07,25.82,25.93,29100 RFI,D,20241119,12.48,12.7186,12.41,12.61,82000 RFL,D,20241119,1.9,1.93,1.8305,1.91,7500 RFM,D,20241119,15.7,15.71,15.65,15.6557,23000 RFMZ,D,20241119,14.1,14.12,13.901,14,79500 RGA,D,20241119,228.91,230.23,226.41,227.22,287700 RGR,D,20241119,37.75,38.31,37.5,38.28,124800 RGT,D,20241119,11.3,11.44,11.2853,11.43,11500 RH,D,20241119,313.96,324.01,313,323.68,421600 RHI,D,20241119,72.37,72.655,71.18,71.32,1144500 RHP,D,20241119,110.63,112.23,109.58,111.68,475300 RIG,D,20241119,4.2,4.3,4.15,4.2,14137300 RIO,D,20241119,61.87,62.5,61.75,62.43,2012300 RIT-A,D,20241119,25.58,25.5801,25.4,25.4,9800 RIT-B,D,20241119,25.3,25.34,25.26,25.27,17700 RIT-C,D,20241119,24.69,24.7005,24.53,24.645,36200 RIT-D,D,20241119,24.18,24.33,24.15,24.28,26900 RITM,D,20241119,10.59,10.69,10.5405,10.66,3322000 RIV,D,20241119,12.42,12.4895,12.3801,12.43,47300 RIV-A,D,20241119,23.75,23.7704,23.5025,23.7704,4400 RJF,D,20241119,161.79,163.16,161.79,162.62,1291100 RJF-B,D,20241119,25.23,25.2392,25.23,25.2308,1000 RKT,D,20241119,13.4,14.1,13.3,13.71,3377700 RL,D,20241119,205.28,207,201.9,205.53,696200 RLI,D,20241119,174.69,175.07,173.67,174.74,134200 RLJ,D,20241119,9.56,9.62,9.505,9.59,1067200 RLJ-A,D,20241119,25.17,25.2725,25.02,25.17,21900 RLTY,D,20241119,15.95,16.14,15.84,16.13,87100 RLX,D,20241119,1.75,1.78,1.72,1.76,5596500 RM,D,20241119,29.6,30.2241,28.94,29.9,11100 RMAX,D,20241119,10.9,11.459,10.86,11.41,243300 RMD,D,20241119,237.73,240.665,236.62,238.12,711300 RMI,D,20241119,15.8,15.85,15.7,15.72,20400 RMM,D,20241119,15.38,15.42,15.35,15.36,34100 RMMZ,D,20241119,15.76,15.76,15.55,15.66,29800 RMT,D,20241119,9.77,9.9,9.7503,9.9,137200 RNG,D,20241119,34.64,36.0367,34.48,35.56,1034700 RNGR,D,20241119,15.54,15.86,15.475,15.81,153000 RNP,D,20241119,22.38,22.7985,22.23,22.76,82700 RNR,D,20241119,259.15,264.85,258.365,264.61,484900 RNR-F,D,20241119,24.37,24.44,24.35,24.38,20700 RNR-G,D,20241119,18.19,18.23,17.89,18.15,19600 RNST,D,20241119,36.37,36.93,36.29,36.56,323100 ROG,D,20241119,102.07,103.38,100.0801,101,151200 ROK,D,20241119,279.55,280.62,277.33,278.14,945700 ROL,D,20241119,49.82,49.92,49.46,49.51,1195900 RPM,D,20241119,135.25,135.86,134.62,134.98,484300 RQI,D,20241119,13.09,13.41,13.03,13.38,262200 RRC,D,20241119,33.79,34.405,33.68,34.34,1742100 RRX,D,20241119,169.67,172.22,167.54,172.02,406600 RS,D,20241119,307.67,310.985,307.11,309.03,304800 RSF,D,20241119,15.29,15.2999,15.16,15.23,5800 RSG,D,20241119,208.04,211.03,206.94,210.91,907100 RSI,D,20241119,11,11.84,10.91,11.84,2218300 RSKD,D,20241119,4.3,4.465,4.28,4.41,677300 RTO,D,20241119,25.91,26.07,25.715,26.02,624500 RTX,D,20241119,121.24,121.35,118.5,118.96,4654000 RVLV,D,20241119,31.81,33.39,31.2,33.19,947600 RVT,D,20241119,15.74,16.025,15.72,15.96,167900 RVTY,D,20241119,108.48,110.17,107.17,109.91,843900 RWT,D,20241119,7,7.12,6.985,7.12,548700 RWT-A,D,20241119,25.6,25.62,25.35,25.55,22600 RWTN,D,20241119,25.22,25.38,25.15,25.15,4600 RWTO,D,20241119,25.37,25.4,25.2,25.3999,1600 RXO,D,20241119,26.82,27.52,26.67,27.42,569900 RY,D,20241119,121.73,122.95,121.33,122.9,360200 RYAM,D,20241119,9.05,9.13,8.91,9.05,354600 RYAN,D,20241119,70.03,70.83,69.8,70.37,518200 RYI,D,20241119,24.36,24.61,23.58,23.61,176300 RYN,D,20241119,30,30.14,29.77,30.07,497100 RZB,D,20241119,24.98,25.03,24.9,24.91,11600 RZC,D,20241119,26.77,26.77,26.45,26.5,44300 S,D,20241119,26.23,27.66,26.23,27.62,2609800 SA,D,20241119,14.9,14.95,14.59,14.91,401500 SABA,D,20241119,8.63,8.67,8.6084,8.66,58500 SAFE,D,20241119,19.95,20.69,19.95,20.52,389600 SAH,D,20241119,62.53,63.57,62.08,62.57,96100 SAJ,D,20241119,25.03,25.05,25.01,25.05,800 SAM,D,20241119,307.15,313.12,307.15,311.8,129500 SAN,D,20241119,4.73,4.81,4.73,4.8,2161700 SAND,D,20241119,5.57,5.67,5.5295,5.66,2610300 SAP,D,20241119,229.99,233.69,229.72,233.2,614100 SAR,D,20241119,25.34,25.65,25.34,25.43,76000 SARO,D,20241119,28.51,28.73,28,28.35,1597600 SAT,D,20241119,24.41,24.455,24.39,24.39,2600 SAY,D,20241119,25.09,25.14,25.0806,25.0806,5100 SAZ,D,20241119,25.31,25.49,25.3086,25.395,1800 SB,D,20241119,4.42,4.43,4.31,4.38,503000 SB-C,D,20241119,25.7,25.7,25.6999,25.6999,300 SBBA,D,20241119,25.35,25.35,25.2601,25.3,1700 SBH,D,20241119,13.16,13.46,12.95,13.08,1694500 SBI,D,20241119,8.11,8.11,8.06,8.09,27400 SBR,D,20241119,62.21,62.6999,61.7601,61.89,20300 SBS,D,20241119,16.84,17.13,16.84,17.06,979400 SBSI,D,20241119,34.93,35.675,34.93,35.21,90900 SBSW,D,20241119,4.27,4.35,4.17,4.31,3919500 SBX.Y,D,20241119,0.14,0.1484,0.14,0.14,67300 SBXD,D,20241119,10.03,10.0301,10.02,10.02,147500 SCCO,D,20241119,101.43,104.13,101.1264,103.78,711700 SCD,D,20241119,16.96,17.18,16.8501,17.07,23600 SCE-G,D,20241119,20.98,21.025,20.86,20.995,21900 SCE-H,D,20241119,25.37,25.39,25.37,25.3822,1836000 SCE-J,D,20241119,24.77,24.77,24.63,24.7,20300 SCE-K,D,20241119,24.54,24.57,24.51,24.5235,9300 SCE-L,D,20241119,20.73,20.89,20.67,20.68,36200 SCE-M,D,20241119,26.87,26.87,26.635,26.67,14700 SCE-N,D,20241119,26.34,26.46,26.25,26.29,15500 SCH-D,D,20241119,25.17,25.18,25.11,25.1309,43800 SCH-J,D,20241119,20.83,20.8622,20.6,20.69,33300 SCHW,D,20241119,80.39,80.73,79.9001,80.19,6549200 SCI,D,20241119,85.39,86.24,84.87,85.94,763200 SCL,D,20241119,75.02,75.385,74.105,75.31,133400 SCM,D,20241119,13.93,13.9495,13.73,13.79,220500 SCS,D,20241119,13.09,13.23,13,13.09,687300 SD,D,20241119,11.58,11.66,11.5,11.56,334900 SDHC,D,20241119,29.5,30.5,28.7,30.15,70400 SDHY,D,20241119,16.46,16.56,16.43,16.52,116600 SDRL,D,20241119,39.99,40.37,39.8,39.87,806300 SE,D,20241119,109.26,113.74,107.799,113.68,6228600 SEA-A,D,20241119,25.6,25.6,25.59,25.6,5300 SEA-B,D,20241119,25.77,25.79,25.72,25.72,2900 SEE,D,20241119,34.74,34.98,34.42,34.83,1279100 SEI,D,20241119,19.35,20.45,19.35,20.23,739100 SEM,D,20241119,36.19,37.31,36.17,37.01,564200 SEMR,D,20241119,13.56,14.11,13.54,14.11,616500 SES,D,20241119,0.279,0.3852,0.279,0.3297,15047900 SES.W,D,20241119,0.05,0.05,0.042,0.0421,6200 SF,D,20241119,112.9,113.915,111.89,113.16,516000 SF-B,D,20241119,24.89,24.9899,24.83,24.83,9700 SF-C,D,20241119,24.76,24.8799,24.7,24.7,10000 SF-D,D,20241119,19.86,19.99,19.75,19.77,16400 SFB,D,20241119,22.06,22.13,21.8801,21.99,43400 SFBS,D,20241119,91.99,93.91,91.99,93.66,167200 SFL,D,20241119,10.5,10.7,10.45,10.66,964300 SG,D,20241119,33.48,37.93,33.48,37.89,3078500 SGHC,D,20241119,5.79,5.975,5.66,5.94,741700 SGU,D,20241119,12.19,12.34,11.98,12.05,25800 SHAK,D,20241119,115.88,120.72,115.25,119.09,946100 SHCO,D,20241119,5.01,5.1,4.88,4.93,94000 SHEL,D,20241119,65.88,66.18,65.56,65.81,2892500 SHG,D,20241119,38.19,38.69,38.04,38.57,118000 SHO,D,20241119,9.95,10.1,9.875,10.06,1933700 SHO-H,D,20241119,22.92,22.92,22.45,22.45,400 SHO-I,D,20241119,21.34,21.34,21.27,21.27,2100 SHOC,D,20241119,45.06,45.69,44.98,45.69,17200 SHOP,D,20241119,104.31,105.38,103.27,104.59,9038000 SHW,D,20241119,372.4,375.13,367.37,373.5,1671700 SID,D,20241119,2,2.04,1.98,2.02,2334000 SIG,D,20241119,94.31,95.455,92.24,94.59,785300 SII,D,20241119,42.9,43.71,42.875,43.69,126700 SILA,D,20241119,24.81,25.46,24.8066,25.39,368300 SIT-A,D,20241119,25.13,25.1329,25.13,25.13,27400 SITC,D,20241119,15.71,16.28,15.61,16.16,1906600 SITE,D,20241119,138.82,138.97,137.36,138.47,231900 SJM,D,20241119,110.6,112.41,109.785,111.91,1092100 SJT,D,20241119,3.79,3.86,3.72,3.77,164800 SKE,D,20241119,8.68,8.77,8.315,8.71,418100 SKIL,D,20241119,14.26,14.905,14.26,14.63,51500 SKLZ,D,20241119,4.97,5.285,4.97,5.23,139000 SKM,D,20241119,22.18,22.3301,22.15,22.25,202900 SKT,D,20241119,36.01,36.53,35.9,36.51,908400 SKX,D,20241119,60.18,60.8,59.595,60.61,1896000 SKY,D,20241119,96.39,98.8,95.69,98.75,360900 SLB,D,20241119,42.72,43.485,42.66,43.1,8178300 SLF,D,20241119,60.3,60.58,59.84,60.33,447700 SLG,D,20241119,75.8,78.055,75.33,77.6,455100 SLG-I,D,20241119,23.72,23.77,23.7,23.71,5700 SLGN,D,20241119,53.8,54.77,53.75,54.29,686700 SLNZ,D,20241119,47.6241,47.6241,47.4,47.4504,6500 SLQT,D,20241119,2.42,2.54,2.42,2.52,563100 SLVM,D,20241119,84.92,86.7,84.14,86.7,297100 SM,D,20241119,44.25,44.425,43.43,43.89,635200 SMAR,D,20241119,55.85,55.96,55.85,55.89,2050900 SMBK,D,20241119,35.19,35.775,35.115,35.76,35700 SMC,D,20241119,35.91,36.11,35.4,36,60900 SMFG,D,20241119,14.02,14.25,14.02,14.21,692200 SMG,D,20241119,74.61,75.65,74.049,74.66,582100 SMHI,D,20241119,6.19,6.585,6.13,6.37,215100 SMP,D,20241119,32.27,32.36,31.6,31.81,163600 SMR,D,20241119,26.54,27.67,26.2,27.02,9722600 SMR.W,D,20241119,15.08,16.1699,14.7,15.49,775400 SMRT,D,20241119,1.48,1.51,1.45,1.48,1214000 SMWB,D,20241119,11.88,12.045,11.765,11.9,515900 SN,D,20241119,98.62,100.6459,98.34,98.88,950800 SNA,D,20241119,353.34,356.23,352,354.74,393900 SNAP,D,20241119,10.43,10.6201,10.4224,10.51,21393000 SNDA,D,20241119,21.54,22.36,21.1,22.27,61800 SNDR,D,20241119,30.35,31.02,30.35,30.88,468400 SNN,D,20241119,25.4,25.57,25.22,25.51,1234000 SNOW,D,20241119,127.55,130.34,126.36,130.24,4844000 SNV,D,20241119,54.86,56.15,54.55,55.19,782700 SNV-D,D,20241119,25.38,25.4599,25.33,25.33,16000 SNV-E,D,20241119,26.28,26.4244,26.25,26.35,13900 SNX,D,20241119,115.41,116.11,114.41,114.71,394200 SO,D,20241119,87.81,88.385,87.14,88.29,3546400 SOBO,D,20241119,25.38,26.495,24.9301,26.49,964200 SOC,D,20241119,21.46,21.85,21.01,21.68,976700 SOJC,D,20241119,24.19,24.19,23.94,24,45700 SOJD,D,20241119,22.04,22.04,21.82,21.84,101200 SOJE,D,20241119,20.09,20.1,19.85,19.87,41300 SOL,D,20241119,2.02,2.05,1.86,1.86,280500 SOLV,D,20241119,66.65,67.48,66.51,67.05,711400 SON,D,20241119,49.65,49.67,48.9,49.19,595000 SONY,D,20241119,18.81,19,18.81,18.92,2557300 SOR,D,20241119,44.27,44.52,44.0818,44.33,13200 SOS,D,20241119,10,10.0001,7.65,9.13,97200 SPB,D,20241119,89.89,91.45,89.5059,90.26,442500 SPCE,D,20241119,6.81,6.955,6.575,6.81,1164500 SPE,D,20241119,15,15.25,14.7201,14.93,130600 SPE-C,D,20241119,23.9,23.9,23.9,23.9,100 SPG,D,20241119,179.78,181.73,179.1201,181.21,1160500 SPG-J,D,20241119,63.68,63.9495,62.7,62.95,1100 SPGI,D,20241119,502.73,505.88,499.8,502.31,1403000 SPH,D,20241119,17.75,18,17.6447,18,152100 SPHR,D,20241119,40.18,41.73,39.832,41.48,348300 SPIR,D,20241119,13.43,14.87,13.36,14.59,333800 SPL-A,D,20241119,24.58,24.5958,24.56,24.5729,2400 SPMA,D,20241119,24.81,24.85,24.7,24.73,23500 SPMC,D,20241119,20.51,20.51,20.1,20.32,16100 SPN-B,D,20241119,25.16,25.36,25.16,25.35,22200 SPNT,D,20241119,14.81,14.94,14.71,14.9,316900 SPOT,D,20241119,454.3,465.21,450,463.83,2799500 SPR,D,20241119,31.02,31.97,31.02,31.84,1853100 SPRU,D,20241119,2.28,2.31,2.2,2.28,35700 SPXC,D,20241119,162.29,168.4,160.75,168.06,153300 SPXX,D,20241119,17.29,17.31,17.01,17.25,42900 SQ,D,20241119,90,93,89.79,92.42,13334100 SQM,D,20241119,39.13,39.65,38.74,39.14,1240200 SQNS,D,20241119,2.51,2.7,2.45,2.69,148400 SR,D,20241119,67.6,68.01,67.02,67.93,457600 SR-A,D,20241119,24.7893,24.7893,24.49,24.55,28300 SRE,D,20241119,92.16,93.441,91.72,93.38,2901700 SREA,D,20241119,24.25,24.3693,24.13,24.22,25700 SRFM,D,20241119,1.8,2.25,1.79,2.19,568000 SRG,D,20241119,3.95,4.075,3.93,3.93,340600 SRG-A,D,20241119,21.67,21.95,21.5,21.75,1900 SRI,D,20241119,6.22,6.23,5.97,6,255800 SRL,D,20241119,7.38,7.5,7.315,7.39,2800 SRV,D,20241119,43.6,44.73,43.56,44.66,39000 SSB,D,20241119,104.4,105.83,103.96,105.09,318800 SSD,D,20241119,177.76,179.03,176.505,178.89,141000 SSL,D,20241119,5.21,5.2579,5.17,5.21,1067400 SST,D,20241119,0.96,1.0394,0.93,0.97,87800 SST.W,D,20241119,0.0163,0.0163,0.0163,0.0163,200 SSTK,D,20241119,29,29.63,28.85,29.55,277900 ST,D,20241119,31.15,31.4095,30.81,30.98,1505700 STAG,D,20241119,36.13,36.47,36,36.32,739200 STC,D,20241119,72.45,73.47,72.45,73.03,103100 STE,D,20241119,213.95,215.005,211.87,212,511300 STEL,D,20241119,29.19,29.7,29.11,29.56,89200 STEM,D,20241119,0.3556,0.3599,0.335,0.3414,6632800 STEW,D,20241119,16.3,16.3,16.11,16.16,153100 STG,D,20241119,6.73,6.76,6.6,6.637,3500 STK,D,20241119,33.3,33.4,32.8829,33.36,15200 STLA,D,20241119,12.91,13.17,12.825,13.05,8858000 STM,D,20241119,24.33,24.65,24.32,24.54,4934500 STN,D,20241119,82.35,83.27,82.05,83.04,138700 STNG,D,20241119,54.96,55.83,54.78,55.7,838700 STR,D,20241119,23.43,24.39,23.3092,24.37,969200 STRV,D,20241119,37.7,38.095,37.66,38.06,87800 STT,D,20241119,95.07,95.55,94.615,94.71,1781900 STT-G,D,20241119,24.68,24.7769,24.48,24.55,26500 STVN,D,20241119,17.87,18.51,17.72,18.15,433400 STWD,D,20241119,19.4,19.76,19.4,19.75,1354400 STXD,D,20241119,32.82,32.9602,32.7247,32.8885,9400 STXE,D,20241119,28.83,29.02,28.83,28.97,9500 STXG,D,20241119,42.6,43.22,42.6,43.19,20400 STXI,D,20241119,24.81,25.07,24.8099,25.07,1100 STXK,D,20241119,32.16,32.4774,32.05,32.4774,24600 STXM,D,20241119,26.63,26.95,26.63,26.9346,3800 STXT,D,20241119,19.92,20.05,19.92,20,17500 STXV,D,20241119,30.96,31.0039,30.815,30.9888,27200 STZ,D,20241119,237.59,241.22,236.68,240.44,1079000 SU,D,20241119,40.36,40.98,40.27,40.98,3158300 SUI,D,20241119,125.46,126.96,124.36,126.61,793200 SUM,D,20241119,47.91,48.65,47.66,48.39,528400 SUN,D,20241119,53.8,54.49,53.37,53.82,421200 SUP,D,20241119,2.35,2.48,2.35,2.39,38800 SUPP,D,20241119,66.71,66.72,66.6788,66.6788,1000 SUPV,D,20241119,11.16,11.368,10.92,11.16,1303600 SUZ,D,20241119,10.59,10.59,10.46,10.49,924500 SVV,D,20241119,8.95,9.05,8.65,8.71,513000 SW,D,20241119,52.67,53.3,52.11,53.16,2871200 SWI,D,20241119,12.83,13.075,12.82,13.04,355400 SWK,D,20241119,85.71,86.4387,84.92,86.31,1416600 SWX,D,20241119,77.44,79.2,77.33,79.11,307200 SWZ,D,20241119,7.82,7.8245,7.78,7.81,42100 SXC,D,20241119,12.33,12.53,12.29,12.51,558800 SXI,D,20241119,201.47,205.87,201.47,203.76,34400 SXT,D,20241119,76.5,76.83,75.92,76.45,173100 SYF,D,20241119,62.86,63.915,62.3032,63.65,4105900 SYF-A,D,20241119,20.315,20.32,20.16,20.265,49700 SYF-B,D,20241119,26.15,26.15,25.96,26.05,22400 SYK,D,20241119,386.93,392.305,385.89,388.68,1524100 SYY,D,20241119,75.22,75.455,74.31,74.4,2850900 T,D,20241119,22.88,22.92,22.68,22.73,24727600 T-A,D,20241119,21.46,21.505,21.27,21.35,95900 T-C,D,20241119,20.46,20.46,20.1901,20.22,393500 TAC,D,20241119,10.28,10.36,10.1606,10.35,479600 TAK,D,20241119,13.56,13.63,13.5311,13.62,1679400 TAL,D,20241119,9.95,10.1,9.87,9.91,10271000 TALO,D,20241119,11.24,11.39,11,11.03,958600 TAP,D,20241119,61.54,61.725,60.6,60.8,1741700 TBB,D,20241119,23.94,23.99,23.77,23.77,147400 TBBB,D,20241119,31.59,33.03,31.09,32.73,695100 TBC,D,20241119,25.06,25.07,25.06,25.06,173000 TBI,D,20241119,6.8,6.8,6.63,6.75,187000 TBN,D,20241119,18.77,19.2221,18.66,18.66,12300 TCI,D,20241119,28,28,28,28,1000 TCS,D,20241119,4.11,4.37,4,4.29,74300 TD,D,20241119,55.96,55.97,55.5,55.83,1564400 TDC,D,20241119,28.92,29.6,28.63,29.5,635100 TDF,D,20241119,8.65,8.69,8.62,8.62,69700 TDG,D,20241119,1250.89,1257.37,1246.205,1250.62,319300 TDOC,D,20241119,8.92,9.05,8.725,8.93,3353400 TDS,D,20241119,30.89,31.66,30.59,31.51,832400 TDS-U,D,20241119,21.73,22.0399,21.72,21.94,56700 TDS-V,D,20241119,19.48,19.5362,19.28,19.46,43300 TDW,D,20241119,50.25,51.53,50.14,50.68,813300 TDY,D,20241119,461,469.85,458.89,464.82,241700 TEAF,D,20241119,12.56,12.59,12.555,12.58,24000 TECK,D,20241119,46.24,47.18,45.91,47.13,2417000 TEF,D,20241119,4.48,4.54,4.47,4.54,737500 TEI,D,20241119,5.36,5.37,5.34,5.37,71200 TEL,D,20241119,146.59,148.06,145.65,146.95,1813500 TEN,D,20241119,20.21,20.64,20.21,20.56,140200 TEN-E,D,20241119,26.51,26.5899,26.51,26.5657,5200 TEN-F,D,20241119,26.58,26.58,26.51,26.55,8600 TEO,D,20241119,14,14.085,13.24,13.44,187200 TEVA,D,20241119,16.43,16.86,16.39,16.81,7146100 TEX,D,20241119,51.35,52.09,51.35,51.4,538100 TFC,D,20241119,46.09,46.82,46.04,46.63,6408500 TFC-I,D,20241119,23.28,23.3527,23.08,23.09,5200 TFC-O,D,20241119,22.87,22.8999,22.72,22.7552,33700 TFC-R,D,20241119,20.68,20.7225,20.44,20.56,29100 TFII,D,20241119,142.55,142.885,141.21,142.86,129100 TFPM,D,20241119,16.5,16.65,16.26,16.65,166600 TFSA,D,20241119,24.04,24.04,24.04,24.04,300 TFX,D,20241119,192.3,194.41,189.93,193.07,567200 TG,D,20241119,6.94,7.11,6.89,7.11,239300 TGI,D,20241119,18.61,19.09,18.505,18.76,532900 TGLS,D,20241119,72.95,75.28,72.95,75.23,339900 TGNA,D,20241119,17.37,17.905,17.36,17.88,1413200 TGS,D,20241119,29.02,29.26,27.55,28.28,547300 TGT,D,20241119,156.2,158.42,154.01,156,9170400 THC,D,20241119,152.17,154.1593,150.3527,153.35,819100 THG,D,20241119,163.03,163.52,161.92,163.16,150200 THIR,D,20241119,25.9,25.91,25.83,25.8829,4200 THLV,D,20241119,28.72,28.93,28.71,28.9147,8700 THO,D,20241119,108.75,109.42,106.63,107.95,471200 THQ,D,20241119,19.38,19.56,19.201,19.55,166300 THR,D,20241119,30.45,30.96,30.3,30.77,390500 THS,D,20241119,32.55,33.62,32.1,33.55,775800 THW,D,20241119,11.73,11.88,11.66,11.87,217000 TIMB,D,20241119,14.25,14.255,14.13,14.18,292600 TISI,D,20241119,15.4,16.458,15.4,16.2,18900 TIXT,D,20241119,3.45,3.5,3.39,3.49,261100 TJX,D,20241119,119.37,119.9,118.03,119.56,5794400 TK,D,20241119,7.79,7.95,7.7,7.93,667700 TKC,D,20241119,6.63,6.675,6.62,6.64,431700 TKO,D,20241119,125.15,130.96,123.54,130.89,1130100 TKR,D,20241119,74.36,74.36,73.15,73.5,487900 TLK,D,20241119,17.39,17.44,16.85,17.04,1019800 TLYS,D,20241119,3.84,3.86,3.67,3.68,39800 TM,D,20241119,175.2,176.09,175,175.39,254500 TME,D,20241119,11.33,11.47,11.1,11.15,4371100 TMHC,D,20241119,68.96,69.67,68.01,69.53,608700 TMO,D,20241119,496.19,511.3,493.3,509.12,3658600 TNC,D,20241119,85.6,85.82,84.57,85.26,120100 TNET,D,20241119,86.95,89.22,86.28,89.04,316500 TNK,D,20241119,43.07,43.485,42.89,43.14,261200 TNL,D,20241119,52.72,52.95,52.305,52.6,350200 TOL,D,20241119,151.51,152.76,149.77,151.74,916700 TOST,D,20241119,39.65,42.51,39.42,42.5,13186000 TPB,D,20241119,60.26,61.86,59.66,61.03,172800 TPC,D,20241119,28.32,30.54,28.32,29.36,487100 TPH,D,20241119,41.39,41.83,40.89,41.7,461100 TPL,D,20241119,1386.7,1421.655,1386.7,1420.13,79500 TPR,D,20241119,55.45,56.12,55.07,55.62,3109200 TPTA,D,20241119,17.61,17.8,17.6,17.776,3300 TPVG,D,20241119,7.95,8.02,7.83,7.98,194200 TPX,D,20241119,53.47,53.755,52.71,53.58,1021100 TPZ,D,20241119,20.31,20.38,20.0501,20.35,18300 TR,D,20241119,32.46,32.8,32.2916,32.64,88500 TRAK,D,20241119,21.88,23,21.83,23,68000 TRC,D,20241119,15.85,15.88,15.645,15.82,74600 TREX,D,20241119,67,68.2,66.385,67.43,1122500 TRGP,D,20241119,197.39,203.67,197.12,203.57,2402600 TRI,D,20241119,160.77,160.96,159.03,160.77,266400 TRN,D,20241119,37.09,38,37.09,37.98,304100 TRNO,D,20241119,60.51,60.89,60.09,60.52,441300 TROX,D,20241119,10.92,11.71,10.91,11.58,1565700 TRP,D,20241119,49.68,50,49.355,49.83,2529400 TRT-A,D,20241119,25.68,25.7604,25.68,25.7222,4000 TRT-B,D,20241119,25.34,25.3475,25.28,25.3154,3500 TRT-C,D,20241119,25,25,24.53,24.86,10200 TRT-D,D,20241119,24.33,24.34,23.84,24.1,10600 TRT-E,D,20241119,21.43,21.43,21.05,21.21,6100 TRT-P,D,20241119,19.35,19.48,19.09,19.21,3800 TRTX,D,20241119,8.71,8.87,8.71,8.85,328800 TRU,D,20241119,96,97.4,95.565,97.04,1363600 TRV,D,20241119,259.68,260.925,257.78,259.27,977900 TS,D,20241119,36.47,36.86,36.46,36.82,789700 TSE,D,20241119,3.32,3.41,3.2501,3.32,188600 TSI,D,20241119,4.95,4.98,4.93,4.93,49200 TSLX,D,20241119,20.4,20.59,20.37,20.55,214300 TSM,D,20241119,189.13,190.02,188.02,189.67,9390100 TSN,D,20241119,64.2,64.28,62.86,62.92,2070200 TSQ,D,20241119,9.78,9.93,9.6053,9.91,36600 TT,D,20241119,405.36,414.78,403.31,413.03,758200 TTC,D,20241119,81.12,81.75,80.57,80.82,455600 TTE,D,20241119,60.5,61.03,60.39,60.71,1037900 TTI,D,20241119,3.87,3.9198,3.83,3.88,657400 TTP,D,20241119,49,50.635,49,50.42,34300 TU,D,20241119,15.37,15.51,15.29,15.5,2692700 TUYA,D,20241119,1.73,1.73,1.57,1.59,1584700 TV,D,20241119,2.13,2.15,1.99,2,3750800 TVC,D,20241119,22.89,22.9,22.82,22.85,8100 TVE,D,20241119,22.4,22.4,22.27,22.27,9500 TWI,D,20241119,6.75,6.75,6.6366,6.72,419300 TWLO,D,20241119,95.99,96.35,94.09,96.35,2292000 TWN,D,20241119,42.24,43.2,41.845,43.19,14700 TWO,D,20241119,11.52,11.65,11.51,11.64,850300 TWO-A,D,20241119,24.43,24.46,24.3744,24.43,3500 TWO-B,D,20241119,24.13,24.205,24.12,24.12,3200 TWO-C,D,20241119,24.75,24.75,24.6,24.65,17600 TX,D,20241119,34.02,34.15,33.34,33.48,135700 TXNM,D,20241119,47.11,47.97,46.495,47.87,898400 TXO,D,20241119,18.13,18.14,17.9,18.02,71900 TXT,D,20241119,82.62,82.83,81.165,81.28,1508300 TY,D,20241119,33.4,33.7545,33.345,33.6,54400 TY.P,D,20241119,46.23,46.23,46.2,46.2,400 TYG,D,20241119,43.8,44.13,43.565,43.565,32300 TYL,D,20241119,599.12,603.77,597.6,599.68,269300 U,D,20241119,17.57,19.82,17.57,19.8,15289100 UA,D,20241119,8.67,8.725,8.475,8.57,4145600 UAA,D,20241119,9.57,9.61,9.305,9.39,10491300 UAN,D,20241119,71.51,71.8,70.7701,71.29,38500 UBER,D,20241119,68.51,69.6,68.2,69.13,22289100 UBS,D,20241119,31.53,31.889,31.46,31.85,1200900 UCB,D,20241119,32.62,33.08,32.36,32.77,722800 UCB-I,D,20241119,24.92,24.9899,24.91,24.9899,2600 UDR,D,20241119,44.21,44.7,43.95,44.5,1036900 UE,D,20241119,22.9,23.51,22.9,23.47,619300 UFI,D,20241119,5.63,5.715,5.54,5.62,36700 UGI,D,20241119,24.25,24.45,24.07,24.37,2320600 UGP,D,20241119,3.23,3.26,3.195,3.22,3183200 UHA.B,D,20241119,60.33,60.61,59.77,60.25,911900 UHAL,D,20241119,67.79,68.275,67.28,68.22,178300 UHS,D,20241119,197.24,198.36,194.01,196.79,895600 UHT,D,20241119,40.16,40.56,40.08,40.51,39400 UI,D,20241119,335.22,347.7297,333.67,343.99,66000 UIS,D,20241119,7.25,7.41,7.22,7.37,351000 UL,D,20241119,57.51,57.97,57.475,57.86,2002800 ULS,D,20241119,50.6,51.835,50.22,51.74,783300 UMC,D,20241119,6.92,7,6.905,6.98,8610300 UMH,D,20241119,19.09,19.54,18.96,19.53,213500 UMH-D,D,20241119,23.09,23.21,22.995,23.135,20300 UNF,D,20241119,193.49,195.27,192.07,192.83,66700 UNFI,D,20241119,21.73,22.06,21.11,21.84,843300 UNH,D,20241119,582.72,586.835,576.77,577,3198300 UNM,D,20241119,71.85,72.21,71.0218,72.08,1141600 UNMA,D,20241119,25.01,25.1594,24.96,25,10800 UNP,D,20241119,233.14,234.09,231.86,233.29,1774300 UP,D,20241119,2.05,2.165,2.03,2.13,789700 UPS,D,20241119,134.74,134.74,132.67,133.2,3836000 URI,D,20241119,818.47,829.8,818.47,821.16,461600 USA,D,20241119,7.08,7.17,7.07,7.17,511500 USAC,D,20241119,23.25,23.63,23.25,23.61,136600 USB,D,20241119,49.89,50.62,49.5907,50.4,5066200 USB-A,D,20241119,860.95,865.2,859.5,859.5,3600 USB-H,D,20241119,22.14,22.25,22.11,22.15,64100 USB-P,D,20241119,24.66,24.76,24.6,24.6,37400 USB-Q,D,20241119,17.24,17.24,17.0001,17.08,29900 USB-R,D,20241119,18.35,18.35,18.1,18.15,33100 USB-S,D,20241119,21.14,21.2064,20.9101,20.98,42500 USFD,D,20241119,64.81,66.56,64.78,66.51,1811800 USM,D,20241119,61.15,62.82,61.15,62.16,113000 USNA,D,20241119,39,39.49,38.55,39.04,73700 USPH,D,20241119,88.67,91.55,87.71,90.63,94600 UTF,D,20241119,25.07,25.58,24.99,25.41,174500 UTI,D,20241119,19.56,20,19.47,19.94,189600 UTL,D,20241119,58.06,58.83,57.51,58.75,49800 UTZ,D,20241119,16.42,16.755,16.21,16.59,533500 UVE,D,20241119,22.28,22.54,21.82,22.33,90200 UVV,D,20241119,55.17,55.49,54.54,54.91,93600 UWM.W,D,20241119,0.12,0.2088,0.12,0.19,30000 UWMC,D,20241119,5.89,6.25,5.85,6.24,3428100 UZD,D,20241119,24,24.05,23.77,23.83,23300 UZE,D,20241119,22.99,23.01,22.8101,23,83800 UZF,D,20241119,22.94,23.03,22.81,22.81,130700 V,D,20241119,310,312.23,308.51,311.85,4885800 VAC,D,20241119,88.84,89.795,88.295,89.6,280800 VAL,D,20241119,47.77,48.48,46.03,46.41,2735300 VAL.W,D,20241119,8.15,8.68,8.11,8.16,14700 VALE,D,20241119,10,10.06,9.965,10.02,17055400 VATE,D,20241119,3.84,4.1099,3.824,3.85,36900 VBF,D,20241119,15.9,15.91,15.76,15.76,31500 VCV,D,20241119,10.23,10.2794,10.215,10.26,155000 VEEV,D,20241119,212,213.69,209.79,209.89,1881200 VEL,D,20241119,19.98,20.18,19.98,20.07,30300 VET,D,20241119,10.13,10.3,10.0594,10.13,870800 VFC,D,20241119,19.32,19.58,18.95,19.29,6336200 VGI,D,20241119,7.87,7.92,7.85,7.86,27500 VGM,D,20241119,10.19,10.2299,10.15,10.18,168600 VHC,D,20241119,5.48,5.51,5.1099,5.11,9900 VHI,D,20241119,25.71,26.44,25.21,26.09,35800 VICI,D,20241119,31.85,32.35,31.585,32.22,4669700 VIK,D,20241119,43.53,45.64,41.13,45.09,3759600 VIPS,D,20241119,13.53,14.1,13.23,13.26,3827600 VIST,D,20241119,49.27,50.34,49.2,49.88,617900 VIV,D,20241119,8.92,9.05,8.92,9,556200 VKQ,D,20241119,9.98,9.985,9.9,9.9,199800 VLN,D,20241119,1.89,2,1.88,1.94,172400 VLN.W,D,20241119,0.0386,0.0386,0.0351,0.0351,3000 VLO,D,20241119,142.12,144.69,141.21,142.01,2522200 VLRS,D,20241119,8.11,8.28,7.98,8.26,542800 VLT,D,20241119,11,11.11,10.995,11.1,15600 VLTO,D,20241119,102.27,104.28,102.24,103.98,1531200 VMC,D,20241119,275.09,278.21,273.66,278.01,723900 VMI,D,20241119,336.37,341.18,332.31,339.63,123600 VMO,D,20241119,9.86,9.89,9.85,9.86,230400 VNCE,D,20241119,1.72,1.74,1.7,1.7,8100 VNO,D,20241119,40.05,41.27,39.745,41.06,878100 VNO-L,D,20241119,17.95,18.06,17.7804,17.86,19400 VNO-M,D,20241119,17.7,17.8,17.4823,17.53,29800 VNO-N,D,20241119,17.68,17.68,17.465,17.66,40800 VNO-O,D,20241119,15.91,15.91,15.555,15.62,17700 VNT,D,20241119,37.12,37.48,36.71,37.09,1072600 VOC,D,20241119,5.06,5.095,5,5,34100 VOTE,D,20241119,68.63,69.4,68.58,69.35,62300 VOY-B,D,20241119,25.69,25.73,24.92,25.4,9600 VOYA,D,20241119,80.33,80.34,79.69,79.93,763500 VPG,D,20241119,21.15,21.16,20.83,21.09,56400 VPV,D,20241119,11,11.0799,11,11.01,73400 VRE,D,20241119,18.05,18.4,17.96,18.31,280200 VRN,D,20241119,5.25,5.3,5.19,5.25,5041900 VRT,D,20241119,123.63,141.12,123.63,140.94,14850300 VRTS,D,20241119,233.58,235.16,232.36,232.36,26900 VSCO,D,20241119,36.27,36.475,35.47,36.25,1360800 VSH,D,20241119,15.04,15.25,14.95,15.23,1783100 VST,D,20241119,144.14,154.95,143.13,154.86,6372400 VSTO,D,20241119,44.12,44.3,44.12,44.24,447000 VSTS,D,20241119,13.33,13.5,13.28,13.41,1630600 VTEX,D,20241119,6.2,6.29,6.12,6.24,624000 VTLE,D,20241119,31.66,31.88,30.85,31.23,752400 VTMX,D,20241119,25.07,25.71,25.07,25.53,115000 VTN,D,20241119,11.29,11.308,11.25,11.3,73200 VTOL,D,20241119,36.69,37.6,36.69,37.52,69800 VTR,D,20241119,63.82,64.355,63.56,64.25,2474000 VTS,D,20241119,27.06,27.57,27.055,27.54,114200 VVI,D,20241119,42.32,43.12,42.32,42.99,105600 VVR,D,20241119,3.9,3.9087,3.87,3.9,762900 VVV,D,20241119,41.91,42.885,38.5,38.65,4224100 VVX,D,20241119,57.16,59.61,57.16,59.53,230900 VYX,D,20241119,13.41,14.05,13.34,13.96,1084000 VZ,D,20241119,42.21,42.23,41.8,41.93,10520600 VZIO,D,20241119,11.28,11.33,11.25,11.29,2136000 W,D,20241119,39.71,41.9542,39.71,40.75,4370100 WAB,D,20241119,193.45,196.2,192.89,196.12,614000 WAL,D,20241119,88,89.84,87.67,89.16,869400 WAL-A,D,20241119,21.7463,21.7463,21.5016,21.68,9200 WAT,D,20241119,351.57,353.51,344.45,344.71,761000 WBS,D,20241119,59.5,60.37,59.5,59.96,834300 WBS-F,D,20241119,21.08,21.1972,21.01,21.1972,5200 WBS-G,D,20241119,24.63,24.63,24.1801,24.3,7800 WBX,D,20241119,0.67,0.6701,0.5702,0.5736,2146400 WBX.W,D,20241119,0.0502,0.0502,0.0502,0.0502,600 WCC,D,20241119,201.15,206.65,200.48,204.52,593600 WCC-A,D,20241119,26.07,26.17,26.06,26.15,18200 WCN,D,20241119,185.26,188.06,184.52,187.5,1088200 WD,D,20241119,105.64,107.47,105.64,106.93,111900 WDH,D,20241119,1.13,1.14,1.12,1.14,46400 WDI,D,20241119,14.74,14.82,14.65,14.71,239700 WDS,D,20241119,15.94,16.06,15.88,15.96,968800 WEA,D,20241119,11.19,11.19,11.04,11.09,16600 WEAV,D,20241119,13.03,13.74,13.03,13.73,971100 WEC,D,20241119,99.3,99.3,98.36,99.05,1582600 WEL,D,20241119,11.85,11.86,11.85,11.86,300 WEL.W,D,20241119,0.0183,0.02,0.0114,0.0114,4000 WELL,D,20241119,137.11,138.59,136.415,138.18,1652500 WES,D,20241119,37.82,38.02,37.48,37.8,904700 WEX,D,20241119,176.59,178.865,175.46,178.38,322500 WF,D,20241119,34.35,35.22,34.35,35.22,72600 WFC,D,20241119,73.62,74.16,73.13,73.43,15412900 WFC-A,D,20241119,20.66,20.7099,20.42,20.55,56100 WFC-C,D,20241119,19.54,19.55,19.2611,19.36,85500 WFC-D,D,20241119,19.41,19.4799,19.1,19.2,85900 WFC-L,D,20241119,1227,1229.5,1224.01,1229.5,3400 WFC-Y,D,20241119,24.8,24.8,24.63,24.69,38800 WFC-Z,D,20241119,20.6,20.6298,20.45,20.53,271200 WFG,D,20241119,92.29,93.31,91.75,92.46,74800 WGO,D,20241119,58.12,58.47,57.22,57.87,556000 WH,D,20241119,94.85,95.17,93.99,94.53,567000 WHD,D,20241119,65.17,65.91,64.84,65.22,764500 WHG,D,20241119,15.97,16.265,15.8,16.01,75100 WHR,D,20241119,109.54,110.61,108.12,109.68,589600 WIA,D,20241119,8.18,8.19,8.13,8.16,46400 WINN,D,20241119,26.27,26.74,26.27,26.74,77900 WIT,D,20241119,6.77,6.82,6.73,6.81,1731200 WIW,D,20241119,8.58,8.62,8.54,8.57,272400 WK,D,20241119,90.1,90.85,89.765,90.17,430400 WKC,D,20241119,27.58,27.92,27.55,27.8,782400 WLK,D,20241119,126.09,127.33,125.28,126.95,438600 WLKP,D,20241119,22.65,22.65,22.43,22.6,35800 WLTG,D,20241119,29.96,30.0118,29.96,30.0118,500 WLY,D,20241119,50.1,50.395,49.58,49.89,252200 WM,D,20241119,217,219.71,216,219.05,1370600 WMB,D,20241119,57.64,58.695,57.54,58.6,6664200 WMK,D,20241119,69.7,70.9,69.46,69.84,66400 WMS,D,20241119,132.12,132.94,128.71,129.07,663700 WMT,D,20241119,86.23,88.29,85.91,86.6,36340800 WNC,D,20241119,18.64,18.83,18.395,18.56,511500 WNS,D,20241119,49.18,50.33,48.8955,49.96,361600 WOLF,D,20241119,6.75,6.98,6.34,6.44,14964600 WOR,D,20241119,38.8,39.115,38.355,38.51,133900 WOW,D,20241119,5.1,5.14,5.04,5.13,409600 WPC,D,20241119,56.1,56.84,55.73,56.48,846600 WPM,D,20241119,61.77,62.63,61.0469,62.59,1714600 WPP,D,20241119,51.18,51.65,51.11,51.59,116900 WRB,D,20241119,60.34,60.5,59.5448,60.19,829800 WRB-E,D,20241119,24.81,24.9006,24.68,24.68,11600 WRB-F,D,20241119,22.28,22.4199,22.13,22.13,24600 WRB-G,D,20241119,18.75,18.86,18.6209,18.72,25600 WRB-H,D,20241119,18.58,18.5844,18.4,18.48,7500 WRBY,D,20241119,22.45,23.39,22.1853,23.06,1838300 WS,D,20241119,42.72,43.78,42.5,43.75,98500 WSM,D,20241119,132.8,138.36,132.8,137.24,4079900 WSO,D,20241119,521.12,534.16,517.44,533.14,188100 WSR,D,20241119,14.45,14.605,14.42,14.59,226200 WST,D,20241119,304.47,311.59,300.36,304.1,745400 WT,D,20241119,11.45,11.635,11.4,11.55,1224400 WTI,D,20241119,2.01,2.05,1.96,1.98,2017300 WTM,D,20241119,1900,1907.29,1889.68,1907.29,13700 WTRG,D,20241119,38.89,39.13,38.6,38.95,1015700 WTS,D,20241119,208.75,209.215,206.07,207.7,147900 WTTR,D,20241119,13.69,14.105,13.69,14.06,676600 WU,D,20241119,10.84,10.85,10.69,10.75,5174900 WWW,D,20241119,21.71,22.505,21.43,22.35,725400 WY,D,20241119,30.81,30.965,30.51,30.68,1639000 X,D,20241119,37.85,39.2,37.755,38.89,4688600 XFL-A,D,20241119,25.07,25.07,25.07,25.07,700 XFLT,D,20241119,6.91,6.91,6.87,6.9,437700 XHR,D,20241119,14.68,14.855,14.635,14.82,797500 XIN,D,20241119,3.48,3.7583,3.48,3.55,13400 XOM,D,20241119,119.75,119.75,118.2,118.63,11584300 XPER,D,20241119,8.11,8.5388,8.11,8.45,336300 XPEV,D,20241119,13.17,13.19,11.91,12.52,24637200 XPO,D,20241119,142.93,146.71,142.7801,145.77,672900 XPOF,D,20241119,15.24,15.635,15,15.61,410600 XPRO,D,20241119,12.76,12.99,12.635,12.82,494500 XYF,D,20241119,6.3,6.4,6.1707,6.25,4700 XYL,D,20241119,121.49,122.53,120.98,122.23,1717400 YALA,D,20241119,4.38,4.399,4.37,4.38,37500 YELP,D,20241119,35.65,36.345,35.51,35.84,829600 YETI,D,20241119,37.38,38.32,37.2,38.01,1319100 YEXT,D,20241119,7.68,7.83,7.6525,7.79,345800 YMM,D,20241119,8.43,8.57,8.355,8.57,6859200 YOU,D,20241119,25.36,26.53,25.32,26.36,2078500 YPF,D,20241119,34.87,35.6,34.38,35.55,3720900 YRD,D,20241119,5.83,6.02,5.83,5.93,116200 YSG,D,20241119,3.89,3.98,3.89,3.95,400000 YUM,D,20241119,133.03,133.35,131.95,132.14,1159900 YUMC,D,20241119,47.18,47.52,46.82,47.42,1405000 ZBH,D,20241119,111.87,112.72,110.78,110.95,1465700 ZEPP,D,20241119,2.82,2.95,2.5614,2.63,58600 ZETA,D,20241119,20.06,22.08,19.65,22.02,14872800 ZGN,D,20241119,7.39,7.8,7.365,7.67,981300 ZH,D,20241119,3.5,3.6,3.5,3.6,70200 ZIM,D,20241119,25.92,27.17,25.66,26.78,6109700 ZIP,D,20241119,8.9,9.02,8.66,8.74,357300 ZK,D,20241119,21.61,21.86,20.56,20.94,818900 ZKH,D,20241119,3.8,3.9,3.77,3.85,41700 ZTO,D,20241119,21.2,21.42,21,21.04,2668200 ZTR,D,20241119,5.94,5.98,5.94,5.97,212600 ZTS,D,20241119,174.88,176.5,173.235,175.56,2208300 ZUO,D,20241119,9.89,9.92,9.89,9.92,1772300 ZVIA,D,20241119,2.25,2.39,2.12,2.22,978700 ZWS,D,20241119,38.81,39.15,38.65,39.01,810800