,,,,,,, A,D,20241120,125.32,128.71,124.89,128.57,1696000 AA,D,20241120,45.52,46.14,45.2,45.74,3848900 AAC.T,D,20241120,0.2499,0.2499,0.24,0.2499,9000 AACT,D,20241120,10.94,10.94,10.89,10.89,352500 AAM,D,20241120,10.05,10.06,10.05,10.0507,1000 AAM.U,D,20241120,10.07,10.07,10.07,10.07,449900 AAM.W,D,20241120,0.06,0.06,0.056,0.056,700 AAP,D,20241120,38.89,39.55,37.96,38.63,2440800 AAT,D,20241120,27.65,27.7961,27.345,27.67,161100 AB,D,20241120,36.66,37.22,36.48,37.17,310200 ABBV,D,20241120,166.91,167.91,165.65,167.76,7135600 ABCB,D,20241120,68.22,68.76,67.48,68.11,404200 ABEV,D,20241120,2.18,2.185,2.16,2.17,3217900 ABG,D,20241120,248.2,251.78,246.71,250.48,133300 ABM,D,20241120,55.46,55.65,54.91,55.58,161600 ABR,D,20241120,14.67,14.72,14.48,14.61,1282200 ABR-D,D,20241120,18.6917,18.7399,18.3,18.39,13200 ABR-E,D,20241120,18.57,18.58,18.5,18.5,6500 ABR-F,D,20241120,20.4,20.5,20.34,20.43,20800 ABT,D,20241120,116.69,116.77,115.53,115.93,5624400 AC,D,20241120,36.99,37.15,35.05,36.33,17600 ACA,D,20241120,105.15,105.9,103.755,105.83,186600 ACCO,D,20241120,5.66,5.71,5.575,5.65,550300 ACEL,D,20241120,11.37,11.42,11.325,11.4,108800 ACH.W,D,20241120,0.79,0.89,0.75,0.88,97400 ACHR,D,20241120,5.14,5.16,4.875,5.06,28598800 ACI,D,20241120,19.19,19.33,19.08,19.12,1912200 ACLO,D,20241120,50.01,50.0351,50.01,50.0351,100100 ACM,D,20241120,109.84,110.18,107.39,109.47,717600 ACN,D,20241120,353.71,357.33,351.65,357.07,1792700 ACP,D,20241120,6.53,6.555,6.515,6.52,807900 ACP-A,D,20241120,23.1,23.1169,22.95,23.0101,2800 ACR,D,20241120,16.38,16.74,16.38,16.74,12100 ACR-C,D,20241120,25.0693,25.185,25.035,25.1439,13000 ACR-D,D,20241120,23.25,23.2799,22.51,23.08,14700 ACRE,D,20241120,7.1,7.12,6.99,7.1,300500 ACV,D,20241120,21.86,22.02,21.86,22,19300 ADC,D,20241120,77,77.53,76.505,77.01,701200 ADC-A,D,20241120,18.99,19,18.815,18.82,19000 ADCT,D,20241120,2.1,2.105,1.95,1.98,421900 ADM,D,20241120,53.23,53.545,52.78,53.52,2317500 ADNT,D,20241120,18.8,19.115,18.73,19.06,1191500 ADT,D,20241120,7.56,7.595,7.49,7.55,3477100 ADX,D,20241120,22.57,22.62,22.2,22.3,620700 AEE,D,20241120,92.15,92.58,91.71,92.24,1000400 AEFC,D,20241120,21.45,21.45,21.206,21.25,25800 AEG,D,20241120,6.28,6.3,6.22,6.24,2347300 AEM,D,20241120,82.45,83.01,81.85,82.8,1216700 AEO,D,20241120,17.39,17.48,17.11,17.27,4432100 AER,D,20241120,96.14,96.36,94.86,95.25,1048800 AES,D,20241120,13.75,13.82,13.16,13.28,17947500 AESI,D,20241120,21.18,21.305,20.61,21.21,586000 AEV.W,D,20241120,0.062,0.062,0.052,0.0619,3900 AEVA,D,20241120,3.6,3.66,3.32,3.45,452100 AFB,D,20241120,11.25,11.27,11.2,11.26,66200 AFG,D,20241120,139.03,140.88,137.97,140.76,302200 AFGB,D,20241120,24.47,24.6813,24.25,24.62,6100 AFGC,D,20241120,21.91,22,21.75,21.75,9600 AFGD,D,20241120,24.45,24.45,24.205,24.2175,2200 AFGE,D,20241120,19.274,19.385,19.23,19.32,4800 AFL,D,20241120,110.97,111.16,109.78,110.24,1339500 AG,D,20241120,6.55,6.65,6.42,6.54,8375800 AGCO,D,20241120,91.74,93.01,91.26,91.98,563200 AGD,D,20241120,10.14,10.17,10.09,10.1,90300 AGI,D,20241120,18.71,18.8,18.61,18.71,1243900 AGL,D,20241120,1.6,1.78,1.57,1.67,3090600 AGM,D,20241120,204.22,204.22,201.19,201.77,41900 AGM-D,D,20241120,23.08,23.3,22.77,23.3,11400 AGM-E,D,20241120,23.4,23.4,23.24,23.4,5600 AGM-F,D,20241120,21.09,21.49,20.88,21.05,15300 AGM-G,D,20241120,20,20,19.7204,19.8299,8000 AGO,D,20241120,91.81,91.81,90.7,91.24,220100 AGR,D,20241120,35.96,36.09,35.9,36.08,634100 AGRO,D,20241120,10.94,11.13,10.89,11.02,355100 AGS,D,20241120,11.71,11.715,11.66,11.66,96900 AGX,D,20241120,150.54,152.5,142.75,146.87,193800 AHH,D,20241120,11.02,11.02,10.865,10.94,505400 AHH-A,D,20241120,22.8,22.9047,22.8,22.9,1200 AHL-C,D,20241120,26.1,26.2,25.64,25.72,50900 AHL-D,D,20241120,20.88,20.94,20.65,20.7,14800 AHL-E,D,20241120,20.39,20.65,19.83,20.28,22900 AHR,D,20241120,27.93,28.27,27.515,27.66,1930900 AHT,D,20241120,8.68,9.2,8.55,9.18,43900 AHT-D,D,20241120,16.55,16.55,15.51,16.25,1000 AHT-H,D,20241120,14.6303,14.6303,14.6303,14.6303,400 AHT-I,D,20241120,14.47,14.47,14.47,14.47,100 AI,D,20241120,32.82,33.1,30.94,32.36,9005000 AIFD,D,20241120,28.86,28.86,28.475,28.8,5900 AIG,D,20241120,75.54,75.65,74.54,74.66,3998200 AIN,D,20241120,82.81,84.25,82.41,83.56,508700 AIO,D,20241120,22.92,22.98,22.7001,22.87,35500 AIR,D,20241120,67.65,68.13,66.75,67.54,174300 AIT,D,20241120,265.51,266.2,262.915,265.74,179000 AIV,D,20241120,8.78,8.82,8.675,8.74,540900 AIZ,D,20241120,221.18,222.67,219,220.85,529900 AIZN,D,20241120,21.45,21.505,21.3,21.365,8300 AJG,D,20241120,294.01,296.74,291.12,295.88,772800 AJX,D,20241120,3.03,3.04,2.92,2.95,136400 AKA,D,20241120,18.66,19.56,18.19,18.75,14700 AKO.A,D,20241120,13.21,13.21,13.2,13.21,1000 AKO.B,D,20241120,17.64,17.86,17.45,17.45,3300 AKR,D,20241120,24.88,25.03,24.72,24.95,655300 AL,D,20241120,48.21,48.21,47.5625,47.92,379800 ALB,D,20241120,105.95,110.18,105.95,109.55,2033700 ALB-A,D,20241120,48.48,49.47,48.04,49.43,71600 ALC,D,20241120,85.46,85.665,85,85.5,577400 ALE,D,20241120,64.33,64.41,63.97,64.37,274300 ALEX,D,20241120,19.4,19.49,19.19,19.49,236100 ALG,D,20241120,189.84,191.98,188,191.74,51300 ALIT,D,20241120,7.83,7.83,7.61,7.75,6813400 ALK,D,20241120,53.08,53.375,52.15,53.14,1641800 ALL,D,20241120,197.7,198.63,196.14,197.29,983200 ALL-B,D,20241120,26.03,26.2341,26.01,26.16,27000 ALL-H,D,20241120,22.17,22.28,22.0105,22.16,66200 ALL-I,D,20241120,20.85,20.86,20.66,20.78,36900 ALL-J,D,20241120,27.09,27.09,26.83,26.86,63200 ALLE,D,20241120,138.2,139.48,137.13,139.43,639000 ALLY,D,20241120,35.54,35.84,35.3,35.53,2041000 ALSN,D,20241120,115.99,116.32,113.915,115.21,536300 ALT-A,D,20241120,25.6112,25.72,25.6112,25.72,1200 ALTG,D,20241120,7.09,7.5,7.09,7.45,445200 ALTM,D,20241120,5.17,5.2199,5.17,5.21,8214700 ALU.W,D,20241120,0.04,0.04,0.04,0.04,300 ALUR,D,20241120,0.4096,0.4753,0.38,0.4578,600600 ALV,D,20241120,95.35,96.65,94.84,96.52,498200 ALX,D,20241120,219.25,219.99,215.575,218.66,8300 AM,D,20241120,15.48,15.53,15.2806,15.43,3971000 AMB.T,D,20241120,0.05,0.0505,0.05,0.0505,800 AMBC,D,20241120,12.27,12.59,12.27,12.38,566700 AMBP,D,20241120,3.58,3.645,3.575,3.63,695600 AMC,D,20241120,4.3,4.57,4.28,4.44,12564100 AMCR,D,20241120,10.17,10.37,10.1,10.34,45698600 AME,D,20241120,194.06,194.06,191.3,193.33,1003300 AMG,D,20241120,183.57,185.525,181.73,185.36,144200 AMH,D,20241120,37.4,37.76,37.37,37.54,1289100 AMH-G,D,20241120,23.9,23.9,23.7,23.7685,3100 AMH-H,D,20241120,24.26,24.2887,24.15,24.2887,12500 AMN,D,20241120,24.89,25.93,24.45,24.8,787700 AMP,D,20241120,563.31,566.165,557.295,561.4,311700 AMP.V,D,20241120,0.223,0.223,0.145,0.15,78000 AMPS,D,20241120,3.83,3.97,3.82,3.95,1007300 AMPX,D,20241120,2.13,2.1302,1.87,1.93,1971500 AMPY,D,20241120,6.56,6.65,6.5,6.64,210000 AMR,D,20241120,241.69,247.63,240.11,243.36,113000 AMRC,D,20241120,26.67,27.16,26.23,26.75,253800 AMT,D,20241120,200,201.55,198.92,200.88,2243600 AMTB,D,20241120,23.53,24.1,23.3606,23.9,319900 AMTD,D,20241120,1.18,1.18,1.15,1.1689,5500 AMTM,D,20241120,21.96,22.99,21.5,22.41,2440500 AMWL,D,20241120,7.88,7.92,7.78,7.84,17000 AMX,D,20241120,14.98,15.11,14.905,14.98,1840800 AN,D,20241120,163.81,165.47,163.3515,164.85,439600 ANET,D,20241120,380,382.64,375,381.71,1966500 ANF,D,20241120,141,141.56,136.63,136.81,1326800 ANG-A,D,20241120,24.94,25.01,24.94,25.0038,38400 ANG-B,D,20241120,24.95,25,24.95,24.9954,4200 ANRO,D,20241120,4.52,4.535,4.19,4.27,356100 ANVS,D,20241120,6.66,6.84,6.43,6.54,289600 AOD,D,20241120,8.73,8.73,8.65,8.69,311600 AOMN,D,20241120,25.02,25.1,24.97,24.985,17000 AOMR,D,20241120,9.34,9.375,9.18,9.25,76000 AON,D,20241120,381.85,381.85,375.4783,380.08,782000 AORT,D,20241120,26.87,27.3,26.625,27.17,221900 AOS,D,20241120,71.5,71.93,70.73,71.75,849500 AP,D,20241120,1.65,1.759,1.65,1.75,44200 APAM,D,20241120,46.49,46.93,45.9016,46.86,304100 APD,D,20241120,328.32,330.65,325.515,327.85,1694300 APG,D,20241120,35.75,36.04,35.3,36,804700 APH,D,20241120,71.4,71.425,70,70.89,4044300 APLE,D,20241120,15.38,15.58,15.295,15.37,1477300 APO,D,20241120,167.49,168.09,160.89,162.89,5836900 APO-A,D,20241120,90.37,90.37,85.0413,86.19,309600 APOS,D,20241120,26.93,26.93,26.75,26.85,72700 APTV,D,20241120,52.1,53.145,51.86,52.59,3034100 AQN,D,20241120,4.77,4.77,4.7,4.71,4840600 AQNB,D,20241120,25.88,25.88,25.66,25.76,9900 AR,D,20241120,32.34,33.47,32.17,33.18,3983000 ARC,D,20241120,3.39,3.4,3.39,3.39,68200 ARCH,D,20241120,168,168.96,166.4,167.07,208000 ARCO,D,20241120,8.46,8.53,8.3301,8.52,1083800 ARDC,D,20241120,15.23,15.33,15.15,15.27,116600 ARDT,D,20241120,16.65,16.76,16.35,16.44,180700 ARE,D,20241120,103.99,104.62,102.89,104.31,1135200 ARE-B,D,20241120,53.63,55.23,53.63,54.89,51900 ARES,D,20241120,171.53,172.96,169.435,171.89,1294000 ARG-A,D,20241120,25,25.0993,25,25.01,22600 ARGD,D,20241120,22,22.09,21.92,21.94,5100 ARI,D,20241120,9.1,9.19,9,9.12,618400 ARIS,D,20241120,24.97,26.39,24.75,26.37,512500 ARL,D,20241120,14.22,14.7365,14.22,14.56,2700 ARLO,D,20241120,11.86,12.04,11.402,11.72,1086200 ARMK,D,20241120,37.54,38.97,37.54,38.95,2225500 AROC,D,20241120,24.55,24.66,24.08,24.32,1124800 ARR,D,20241120,18.76,18.76,18.23,18.43,1843100 ARR-C,D,20241120,22.34,22.4246,22.3201,22.35,2900 ARW,D,20241120,113.57,114.34,112.8044,114.13,346300 AS,D,20241120,21.28,21.69,20.42,20.96,4436800 ASA,D,20241120,20,20.1355,19.935,19.97,23300 ASAI,D,20241120,6.06,6.25,6.01,6.12,350300 ASAN,D,20241120,13.78,14.01,13.66,13.93,1353800 ASB,D,20241120,26.1,26.575,25.8,26.55,2666300 ASB-E,D,20241120,22.2012,22.26,22.095,22.21,4700 ASB-F,D,20241120,20.9,20.95,20.81,20.95,8100 ASBA,D,20241120,24.3,24.42,24.17,24.21,16200 ASC,D,20241120,12.52,12.64,12.125,12.32,1070500 ASG,D,20241120,5.67,5.68,5.61,5.68,351200 ASGI,D,20241120,19.72,19.77,19.65,19.77,109300 ASGN,D,20241120,84.36,85.38,83.705,85.08,386800 ASH,D,20241120,75.89,76.25,75.04,76.21,350300 ASIX,D,20241120,29.32,29.95,28.88,29.91,146600 ASPN,D,20241120,13.99,14.18,13.47,13.98,2663100 ASR,D,20241120,273.17,273.17,265.2,267.92,35200 ASX,D,20241120,9.74,9.77,9.61,9.76,5698600 ATC-D,D,20241120,25,25.16,25,25,6000 ATC-H,D,20241120,24.94,25.0801,24.78,24.78,30000 ATEN,D,20241120,16.42,16.56,16.27,16.48,618800 ATGE,D,20241120,87.88,88.3254,86.82,87.29,260700 ATH-A,D,20241120,25.09,25.0992,24.9,24.96,19800 ATH-B,D,20241120,21.73,21.7681,21.59,21.65,36900 ATH-C,D,20241120,25.18,25.3,25.14,25.23,241500 ATH-D,D,20241120,18.95,19.113,18.72,18.91,48300 ATH-E,D,20241120,26.75,26.815,26.6325,26.64,14600 ATHM,D,20241120,27.49,28.61,27.278,28.53,510100 ATHS,D,20241120,25.53,25.74,25.38,25.49,39400 ATI,D,20241120,58.3,58.7,57.75,58.02,741400 ATIP,D,20241120,1.71,1.73,1.54,1.59,39000 ATKR,D,20241120,86,86,82.84,84.15,1305600 ATMU,D,20241120,42.99,43.11,42.73,42.98,429200 ATO,D,20241120,146.16,147.3636,146.08,147.22,720700 ATR,D,20241120,167,168.9399,165.65,168.73,221800 ATS,D,20241120,29.47,29.73,29.12,29.6,76400 ATUS,D,20241120,2.38,2.5091,2.351,2.42,2174900 AU,D,20241120,24.54,24.76,24.02,24.54,5592400 AUB,D,20241120,41.51,41.86,40.96,41.24,454300 AUB-A,D,20241120,25.4,25.4,25.0817,25.1,28200 AUNA,D,20241120,7.22,7.36,6.72,7.04,69900 AVA,D,20241120,38.75,38.935,38.3868,38.52,382100 AVAL,D,20241120,2.12,2.14,2.11,2.14,23200 AVB,D,20241120,228.12,229.97,226.28,228.14,429900 AVD,D,20241120,6.34,6.389,6.08,6.19,263000 AVK,D,20241120,11.97,11.97,11.869,11.91,290500 AVNS,D,20241120,17.68,17.89,17.49,17.87,378400 AVNT,D,20241120,49.6,49.89,48.98,49.82,341800 AVTR,D,20241120,19.75,20.18,19.59,20.14,8023600 AVY,D,20241120,197.09,198.6,196.0275,197.64,494000 AWF,D,20241120,10.8,10.84,10.77,10.79,185800 AWI,D,20241120,153.69,154.55,152.73,154.41,120500 AWK,D,20241120,138.63,139.17,137.6,137.89,1096500 AWP,D,20241120,4.32,4.37,4.28,4.32,207700 AWR,D,20241120,85.51,85.86,84.25,84.4,235500 AX,D,20241120,79.76,80.63,78.59,79.73,569500 AXL,D,20241120,6.1,6.2,6.04,6.19,1030800 AXP,D,20241120,286.15,288.33,285.09,287.71,2387600 AXR,D,20241120,37.19,38.6,36.6,38.17,21600 AXS,D,20241120,85.55,86.62,85.2,86.56,391600 AXS-E,D,20241120,22.58,22.69,22.4,22.49,27800 AXTA,D,20241120,38.78,38.93,38.56,38.89,1349900 AYI,D,20241120,318.33,319.06,314.9,315.62,241400 AZEK,D,20241120,50.11,50.11,47.2901,48.22,3326400 AZO,D,20241120,3121.45,3121.45,3036.4,3049.58,121200 AZUL,D,20241120,2.5,2.68,2.475,2.57,1005400 AZZ,D,20241120,86.92,88.34,86,87.66,174800 B,D,20241120,46.75,46.81,46.73,46.74,460100 BA,D,20241120,146.04,147.3,145.0201,146.08,9232100 BA-A,D,20241120,52.99,52.99,52.29,52.5,1242100 BABA,D,20241120,87.04,87.54,86.5,86.77,15174500 BAC,D,20241120,46.57,46.64,45.92,46.06,28021000 BAC-B,D,20241120,25.18,25.18,25.05,25.12,87500 BAC-E,D,20241120,24.31,24.31,24.01,24.08,66800 BAC-K,D,20241120,24.9,24.9486,24.8,24.94,50500 BAC-L,D,20241120,1238.7,1243.07,1236.91,1238.5,900 BAC-M,D,20241120,23.7,23.7,23.5806,23.65,90700 BAC-N,D,20241120,21.94,21.95,21.8,21.93,160100 BAC-O,D,20241120,19.3,19.35,19.21,19.2642,55700 BAC-P,D,20241120,18.26,18.2886,18.16,18.28,96600 BAC-Q,D,20241120,18.58,18.64,18.47,18.59,125500 BAC-S,D,20241120,21.15,21.15,20.95,21,49500 BAH,D,20241120,138.97,144.44,136.995,144.19,2895700 BAK,D,20241120,5.09,5.16,5.055,5.08,279800 BALL,D,20241120,59.88,60.44,59.63,60.42,1769600 BALY,D,20241120,17.85,17.88,17.815,17.82,393100 BAM,D,20241120,55.79,55.948,54.56,55,987500 BAN-F,D,20241120,24.72,24.8,24.51,24.6,30000 BANC,D,20241120,16.05,16.12,15.8,16.07,1060400 BAP,D,20241120,193.45,193.45,190.81,192.84,260400 BAR.W,D,20241120,0.0682,0.1,0.0682,0.1,1300 BARK,D,20241120,1.57,1.63,1.56,1.62,731400 BAX,D,20241120,32.52,32.67,31.755,32.63,6315500 BB,D,20241120,2.34,2.35,2.29,2.31,8370700 BBA.W,D,20241120,0.285,0.29,0.23,0.2706,45000 BBAI,D,20241120,2.06,2.1,1.965,2.09,10338300 BBAR,D,20241120,17.49,17.6663,16.95,17.57,604000 BBD,D,20241120,2.41,2.42,2.39,2.41,19687500 BBDC,D,20241120,10.02,10.075,9.95,10.07,360600 BBDO,D,20241120,2.16,2.18,2.14,2.165,4600 BBN,D,20241120,16.16,16.25,16.05,16.21,231900 BBU,D,20241120,23.94,24.1959,23.54,23.56,10200 BBUC,D,20241120,25.82,26.26,25.06,25.33,37800 BBVA,D,20241120,9.81,9.815,9.6716,9.74,849600 BBW,D,20241120,36.62,36.785,35.1909,36.27,239100 BBWI,D,20241120,30.14,30.8,29.82,30.51,4069200 BBY,D,20241120,85.96,87.46,85.31,86.77,4051900 BC,D,20241120,78.82,78.875,77.17,78.45,574700 BC-A,D,20241120,24.2,24.2081,23.96,24.02,17500 BC-B,D,20241120,24.65,24.8281,24.49,24.49,2700 BC-C,D,20241120,24.42,24.5003,23.9901,24.02,15500 BCAT,D,20241120,16.01,16.045,15.86,15.92,432700 BCC,D,20241120,137.55,138.72,136.865,137.41,128700 BCE,D,20241120,27.28,27.36,26.91,27,3436400 BCH,D,20241120,23.21,23.49,23.1762,23.39,476800 BCO,D,20241120,91.08,92.99,90.745,92.54,284400 BCS,D,20241120,13.21,13.255,13.09,13.24,9058700 BCSF,D,20241120,16.86,16.8911,16.6,16.61,178100 BCX,D,20241120,9.2,9.23,9.1507,9.205,183700 BDC,D,20241120,118.36,120.34,117.705,118.68,178700 BDJ,D,20241120,8.85,8.86,8.65,8.69,540100 BDN,D,20241120,5.31,5.4,5.23,5.39,1228200 BDX,D,20241120,222.18,222.91,220.81,222.39,1421000 BE,D,20241120,23.02,25.12,22.86,24.8,14335100 BEDU,D,20241120,1.92,1.98,1.83,1.86,8000 BEKE,D,20241120,20.34,20.76,20.055,20.23,6814000 BEN,D,20241120,21.49,21.68,21.29,21.64,4115700 BEP,D,20241120,25.18,25.38,24.7,24.98,794500 BEP-A,D,20241120,19.6,19.7479,19.6,19.7479,7500 BEPC,D,20241120,30.81,31.35,30.63,31.34,1165800 BEPH,D,20241120,16.48,16.535,16.39,16.51,15200 BEPI,D,20241120,17.57,17.57,17.28,17.4,4600 BEPJ,D,20241120,26.48,26.59,26.43,26.46,9900 BERY,D,20241120,67.4,69.54,67.4,69,6984700 BEST,D,20241120,2.6799,2.68,2.67,2.6787,9300 BF.A,D,20241120,39.51,39.82,39.36,39.76,80400 BF.B,D,20241120,40.02,40.41,39.95,40.3,1576200 BFA.W,D,20241120,0.0174,0.018,0.0174,0.018,6700 BFAC,D,20241120,11.1,11.1,11.1,11.1,100 BFAM,D,20241120,108.03,110.26,108.03,108.36,494700 BFH,D,20241120,57.82,58.4,56.82,57.18,491300 BFK,D,20241120,10.15,10.15,10.105,10.14,82800 BFL.W,D,20241120,0.24,0.24,0.1584,0.1697,173000 BFLY,D,20241120,3.05,3.37,2.8,3.32,5229900 BFS,D,20241120,39.85,39.85,39.51,39.7,28700 BFS-D,D,20241120,22.3492,22.6628,22.2,22.2,1800 BFS-E,D,20241120,22.31,22.4971,22.3,22.3,1900 BFZ,D,20241120,11.5,11.5332,11.455,11.48,102500 BG,D,20241120,89.43,89.89,87.54,88.08,2731900 BGB,D,20241120,12.43,12.506,12.42,12.48,198400 BGH,D,20241120,15.29,15.46,15.29,15.43,44400 BGR,D,20241120,13.47,13.5402,13.39,13.495,64100 BGS,D,20241120,6.35,6.465,6.25,6.27,1290600 BGSF,D,20241120,5.53,5.68,5.5138,5.61,58200 BGT,D,20241120,12.96,12.97,12.85,12.91,114500 BGX,D,20241120,12.87,12.87,12.8,12.83,37400 BGY,D,20241120,5.47,5.47,5.45,5.47,68800 BH,D,20241120,210,213.5,209.93,210.61,6800 BH.A,D,20241120,1029.7,1049.89,1029.7,1049.89,100 BHC,D,20241120,8.19,8.36,8.16,8.19,902900 BHE,D,20241120,47.33,47.5,46.01,47.04,239300 BHK,D,20241120,11.15,11.15,11.03,11.07,125100 BHLB,D,20241120,30.05,30.1,29.655,29.98,143200 BHP,D,20241120,52.59,52.59,52.01,52.27,1830400 BHR,D,20241120,3.33,3.33,3.225,3.27,131400 BHR-B,D,20241120,14.64,14.86,14.45,14.64,900 BHR-D,D,20241120,20.16,20.47,20.05,20.33,2800 BHV,D,20241120,11.42,11.42,11.13,11.13,2300 BHVN,D,20241120,45.66,47.2,44.9461,46.83,785300 BIGZ,D,20241120,7.62,7.71,7.59,7.68,417700 BILL,D,20241120,86.24,88.06,86.24,87.86,1361100 BIO,D,20241120,319.84,331,319.6,323.69,276600 BIP,D,20241120,34.14,34.3,33.638,34.19,245200 BIP-A,D,20241120,19.02,19.52,19.02,19.15,3400 BIP-B,D,20241120,18.65,18.65,18.49,18.49,8300 BIPC,D,20241120,42.61,43.43,42.32,43.42,432300 BIPH,D,20241120,18.79,18.79,18.58,18.5801,6400 BIPI,D,20241120,18.27,18.4093,18.18,18.28,13400 BIPJ,D,20241120,25.74,25.745,25.34,25.51,17300 BIRK,D,20241120,46.3,46.57,45.5675,46.23,557000 BIT,D,20241120,14.65,14.695,14.61,14.66,118300 BJ,D,20241120,84.9,85.82,83.92,85.7,2966600 BK,D,20241120,77.9,77.9719,77.13,77.87,3482600 BKD,D,20241120,5.15,5.345,5.15,5.22,765100 BKE,D,20241120,46.92,47.3,46.1,47.22,295100 BKH,D,20241120,62.54,62.73,62,62.43,329700 BKK.W,D,20241120,0.4334,0.4998,0.385,0.45,951700 BKKT,D,20241120,31.5,35.25,29.14,31.61,4696400 BKN,D,20241120,11.93,11.98,11.92,11.94,44500 BKS.W,D,20241120,0.06,0.06,0.0496,0.0545,75200 BKSY,D,20241120,9.69,9.72,9.2001,9.72,595800 BKT,D,20241120,11.77,11.775,11.63,11.68,83600 BKU,D,20241120,41.45,41.715,40.8,41,1051400 BKV,D,20241120,20.5,21.3,20.5,21.19,189600 BLCO,D,20241120,19.5,19.56,19.308,19.38,146500 BLD,D,20241120,348.87,353.98,345.78,351.1,340900 BLDR,D,20241120,178.75,179.1605,172.6,174.83,1476200 BLE,D,20241120,10.75,10.79,10.73,10.75,193900 BLK,D,20241120,1032.35,1036.7,1018,1024.67,593700 BLND,D,20241120,4.91,5.105,4.84,5.07,3650000 BLW,D,20241120,14.22,14.24,14.15,14.17,92500 BLX,D,20241120,33.44,33.45,32.9112,33.43,97900 BMA,D,20241120,81.2,81.9,78.7263,81.8,354100 BME,D,20241120,38.25,38.75,38.17,38.66,49900 BMEZ,D,20241120,15.02,15.1383,14.95,15.02,326400 BMI,D,20241120,211.22,216.97,210.965,216.75,279900 BML-G,D,20241120,22.53,22.7,22.36,22.63,5600 BML-H,D,20241120,22.66,22.75,22.35,22.575,33800 BML-J,D,20241120,23.8579,23.8579,23.4486,23.52,8900 BML-L,D,20241120,24.08,24.08,23.97,24.02,55100 BMN,D,20241120,25.1279,25.325,25.0599,25.3,15000 BMO,D,20241120,93.66,94.05,93.36,94.04,373300 BMY,D,20241120,58.6,58.83,57.67,57.88,11239600 BN,D,20241120,56.73,56.8391,56,56.38,1775600 BNED,D,20241120,10.2,10.295,9.64,9.75,411600 BNH,D,20241120,17.91,17.925,17.81,17.81,10400 BNJ,D,20241120,16.85,16.905,16.7,16.81,21300 BNL,D,20241120,16.96,17.05,16.815,17.04,583100 BNS,D,20241120,56.18,56.4399,55.8,56.3,1232200 BNT,D,20241120,56.71,56.71,56.0518,56.44,7800 BNY,D,20241120,10.49,10.53,10.4743,10.4995,74300 BOC,D,20241120,14.42,14.75,14.38,14.71,63600 BODI,D,20241120,6.15,6.48,6.15,6.33,8100 BOE,D,20241120,11.23,11.23,11.15,11.15,96600 BOH,D,20241120,76.87,77.205,75.9,76.43,168200 BOH-A,D,20241120,16.55,16.58,16.37,16.53,7900 BOH-B,D,20241120,26.41,26.59,26.41,26.57,3300 BOND,D,20241120,91.3,91.53,91.2705,91.43,247500 BOOT,D,20241120,132.66,133.865,130.72,132.65,636600 BORR,D,20241120,3.97,3.97,3.83,3.86,3699800 BOW,D,20241120,34.39,35.15,34.39,35.14,127100 BOWL,D,20241120,11.41,11.665,11.31,11.57,533100 BOX,D,20241120,33.29,33.29,32.72,33.17,1358200 BP,D,20241120,29.04,29.125,28.83,29.08,11456500 BPT,D,20241120,1.12,1.1401,1.06,1.09,241300 BR,D,20241120,224.85,226.03,222.01,225.39,457400 BRBR,D,20241120,73.78,75.44,73.7,74.41,1659300 BRC,D,20241120,69.65,70.75,69.155,70.75,535900 BRCC,D,20241120,2.93,2.99,2.8,2.86,736500 BRDG,D,20241120,9.98,9.98,9.7,9.76,155400 BRFS,D,20241120,4.21,4.32,4.2,4.25,2499700 BRK.A,D,20241120,704051,705407.5,699264.3,703300,1300 BRK.B,D,20241120,470,470.6149,466.11,468.83,3019400 BRO,D,20241120,109.47,109.95,108.47,109.61,1031100 BROS,D,20241120,50,52.98,49.58,52.62,4839000 BRSP,D,20241120,6.22,6.235,6.08,6.15,286000 BRT,D,20241120,19.71,19.89,19.27,19.76,41100 BRW,D,20241120,7.6,7.6,7.57,7.58,60800 BRX,D,20241120,29.57,29.695,29.43,29.63,1551700 BSAC,D,20241120,19.31,19.75,19.31,19.52,215900 BSBR,D,20241120,4.43,4.48,4.405,4.46,241000 BSIG,D,20241120,29.91,30.2,29.535,30.19,144100 BSL,D,20241120,14.6,14.6,14.4901,14.55,68600 BSM,D,20241120,15.02,15.19,15,15.15,265500 BST,D,20241120,36.39,36.45,36.03,36.29,79100 BSTZ,D,20241120,20.55,20.8,20.511,20.79,114700 BSX,D,20241120,90.81,90.81,89.47,90.17,4786800 BTA,D,20241120,10.31,10.43,10.27,10.28,25100 BTCM,D,20241120,3.09,3.1526,2.83,2.84,300700 BTE,D,20241120,2.97,3.03,2.96,3,9034200 BTI,D,20241120,36.94,37.09,36.89,37.08,2594900 BTO,D,20241120,37.63,37.8099,37.38,37.72,31300 BTT,D,20241120,21.08,21.08,21.02,21.04,88900 BTU,D,20241120,26.65,27.05,26.46,26.61,2183100 BTZ,D,20241120,10.7,10.73,10.655,10.71,171200 BUD,D,20241120,55.1,55.31,54.78,55.2,2418700 BUI,D,20241120,23.38,23.38,23.1501,23.2,20700 BUR,D,20241120,13.33,13.56,13.202,13.55,473900 BURL,D,20241120,271,272.295,264.54,269.02,913500 BUXX,D,20241120,20.36,20.36,20.31,20.34,84300 BV,D,20241120,15.71,15.82,15.46,15.74,459000 BVN,D,20241120,12.33,12.43,12.09,12.14,391400 BW,D,20241120,1.99,1.99,1.9107,1.97,836900 BW-A,D,20241120,12.98,13.075,12.6139,13.075,6200 BWA,D,20241120,33,33.35,32.85,33.31,1380600 BWG,D,20241120,8.39,8.42,8.35,8.41,38100 BWLP,D,20241120,13.58,13.66,13.43,13.64,233200 BWMX,D,20241120,11.99,12.16,11.67,12,49800 BWNB,D,20241120,21.25,21.4,21.25,21.35,6400 BWSN,D,20241120,23.58,23.95,23.5455,23.88,6000 BWXT,D,20241120,130.11,130.34,127.16,129.76,803200 BX,D,20241120,185,187.12,182.92,185.03,2828800 BXC,D,20241120,120.54,122.01,119.03,121.3,32800 BXMT,D,20241120,18.52,18.72,18.38,18.56,996000 BXMX,D,20241120,13.93,13.93,13.78,13.86,119600 BXP,D,20241120,78.88,79.74,78.72,79.56,731600 BXSL,D,20241120,31.48,31.49,31.14,31.39,831600 BY,D,20241120,30.52,30.97,30.21,30.93,161800 BYD,D,20241120,71.27,71.78,70.62,71.76,979100 BYM,D,20241120,11.33,11.41,11.31,11.31,63500 BYON,D,20241120,6.11,6.22,5.83,5.92,1900100 BZH,D,20241120,32.74,33.1,32.5,32.66,239700 C,D,20241120,69.14,69.49,68,68.28,10495600 C-N,D,20241120,30.11,30.23,30.02,30.2,223300 CAAP,D,20241120,19.71,19.88,19.06,19.4,235200 CABO,D,20241120,394.71,404.16,394.64,403.37,114800 CACI,D,20241120,444.4,454.91,438.17,454.9,591700 CAD-A,D,20241120,20.94,21.1999,20.5401,20.76,11400 CADE,D,20241120,37.27,37.51,36.73,37.11,918900 CAE,D,20241120,22.52,22.825,22.3306,22.69,379300 CAF,D,20241120,12.81,12.86,12.8079,12.82,9600 CAG,D,20241120,26.5,27.16,26.44,27.12,6515500 CAH,D,20241120,118.36,120.41,118.03,120.34,2023100 CAL,D,20241120,29.49,29.95,29.2,29.75,547300 CALX,D,20241120,32.06,32.12,30.02,30.42,1315300 CANG,D,20241120,3.53,4.14,3.53,4.14,363300 CAPL,D,20241120,20.01,20.14,19.84,19.94,21600 CARR,D,20241120,74.55,75,74.113,74.5,4661900 CARS,D,20241120,18.55,18.66,18.29,18.31,923500 CAT,D,20241120,384.01,386.2,378.47,381.5,1859700 CATO,D,20241120,6.18,6.3,6.03,6.08,36700 CAVA,D,20241120,142.72,143,137.3995,139.69,2366600 CB,D,20241120,285.51,287.2,280.08,282.84,1209500 CBAN,D,20241120,16.96,17.06,16.85,16.97,36500 CBL,D,20241120,28.07,28.9499,28.03,28.77,173400 CBNA,D,20241120,23.99,24,23.61,23.9,16300 CBRE,D,20241120,131.25,131.97,130.11,131.78,1462200 CBT,D,20241120,107.46,107.84,105.915,107.21,684300 CBU,D,20241120,67.85,68.1,67,67.85,103300 CBZ,D,20241120,76.84,77.91,76.16,77.89,276900 CC,D,20241120,18.86,19.35,18.695,19.25,1440300 CCI,D,20241120,104.2,104.82,103.69,104.37,6769300 CCIA,D,20241120,25.99,26.0351,25.935,25.94,3400 CCIF,D,20241120,8.31,8.31,8.2365,8.295,51100 CCJ,D,20241120,58.37,59.24,56.69,57.61,4440300 CCK,D,20241120,89.41,90.47,89.24,90.28,892300 CCL,D,20241120,25.18,25.45,24.89,25.08,14495900 CCM,D,20241120,4.93,5.08,4.2,4.2,11500 CCO,D,20241120,1.56,1.565,1.53,1.56,550600 CCRD,D,20241120,17.98,18.81,17.98,18.59,63000 CCS,D,20241120,85.15,86.81,84.84,86.45,538500 CCU,D,20241120,11,11.03,10.8925,10.94,90900 CCZ,D,20241120,60.3,60.45,60.27,60.45,2100 CDE,D,20241120,6.62,6.63,6.38,6.53,7589900 CDLR,D,20241120,23.61,23.76,23.47,23.76,11800 CDP,D,20241120,30.29,30.695,30.04,30.69,1218000 CDR-B,D,20241120,16.5,16.6999,16,16.25,2800 CDR-C,D,20241120,14.1,14.1,13.79,13.81,9000 CDRE,D,20241120,31.74,32.46,31.55,32.43,307800 CE,D,20241120,72,73.22,71.38,72.9,3538900 CEE,D,20241120,12.01,12.21,11.91,12,23200 CEIX,D,20241120,126.64,128,125.94,126.01,348600 CEL.P,D,20241120,0.0525,0.0525,0.0463,0.0463,300 CEPU,D,20241120,13.92,13.92,13.34,13.7,372600 CF,D,20241120,87.67,90.38,87.48,89.91,2193600 CFG,D,20241120,46.03,46.34,45.76,46.12,2420900 CFG-E,D,20241120,20.6,20.69,20.41,20.48,24900 CFG-H,D,20241120,26.95,27.0365,26.85,26.92,23200 CFR,D,20241120,137.37,138.185,136.33,137.79,346400 CFR-B,D,20241120,19.53,19.53,19.26,19.3275,7800 CGA,D,20241120,1.82,2,1.75,1.96,50300 CGAU,D,20241120,5.99,6.065,5.945,6.06,1167700 CGV,D,20241120,12.82,12.8499,12.8,12.8418,12200 CHCT,D,20241120,18.49,18.6,18.11,18.39,132200 CHD,D,20241120,110.9,111.75,110.32,111.29,2195400 CHE,D,20241120,546.17,555.42,546.17,552.87,53100 CHGG,D,20241120,1.68,1.76,1.618,1.73,2888600 CHH,D,20241120,145.24,146.73,144.51,146.54,167000 CHM-A,D,20241120,23.68,23.8323,23.5,23.5,5000 CHM-B,D,20241120,24.62,24.7,24.6186,24.65,9000 CHMI,D,20241120,2.65,2.6596,2.6,2.6,286000 CHN,D,20241120,12.1,12.16,12.08,12.08,15000 CHPT,D,20241120,1.1,1.12,1.08,1.09,9033500 CHT,D,20241120,37.9,37.9,37.51,37.74,154500 CHWY,D,20241120,34.67,34.8,33.77,34.62,5733000 CI,D,20241120,322.69,324.39,319.4395,323.39,1527300 CIA,D,20241120,4.56,4.67,4.55,4.65,45900 CIB,D,20241120,32.86,33.5,32.76,33.47,375800 CICB,D,20241120,25.3,25.3499,25.1952,25.24,12800 CIEN,D,20241120,67.09,67.32,65.98,66.48,1023800 CIF,D,20241120,1.7,1.7187,1.7,1.71,31900 CIG,D,20241120,2.04,2.09,2.04,2.07,1955800 CIG.C,D,20241120,2.5,2.6699,2.44,2.53,1300 CII,D,20241120,19.65,19.65,19.53,19.59,62800 CIM,D,20241120,14.68,14.68,14.41,14.52,392100 CIM-A,D,20241120,23.82,24,23.0212,23.29,23100 CIM-B,D,20241120,25.19,25.4,25.17,25.3761,10200 CIM-C,D,20241120,24.15,24.2,24.0401,24.13,27600 CIM-D,D,20241120,24.92,25.05,24.92,25.0056,19900 CIMN,D,20241120,25,25.16,24.95,25.015,32400 CIMO,D,20241120,25.23,25.3,25.08,25.1452,50900 CINT,D,20241120,6.6,6.95,6.6,6.94,35300 CIO,D,20241120,4.89,4.93,4.81,4.92,218000 CIO-A,D,20241120,17.92,18.65,17.92,18.65,11000 CION,D,20241120,11.48,11.53,11.34,11.44,207500 CIVI,D,20241120,50.77,51.93,50.77,51.6,1140100 CL,D,20241120,93.41,94.44,92.86,93.91,4302400 CLB,D,20241120,19.79,20.42,19.64,20.31,176000 CLB.W,D,20241120,0.6353,0.6353,0.5801,0.5802,9400 CLBR,D,20241120,10.55,10.55,10.54,10.55,4300 CLCO,D,20241120,10.71,10.71,10.51,10.64,435300 CLD-A,D,20241120,23.46,23.5,23.35,23.5,1700 CLDT,D,20241120,8.63,8.83,8.63,8.78,296000 CLF,D,20241120,11.44,12.05,11.44,11.66,13752900 CLH,D,20241120,246.76,248.25,243.8388,247.47,245500 CLPR,D,20241120,5.1,5.18,5.01,5.09,65500 CLS,D,20241120,87.8,88.68,84.71,86.98,1758200 CLVT,D,20241120,4.87,5.22,4.86,5.09,8939400 CLW,D,20241120,24.84,26.05,24.63,26.03,290200 CLX,D,20241120,168.1,168.37,166.72,168.05,1138900 CM,D,20241120,64.52,64.91,64.36,64.89,781700 CMA,D,20241120,68.2,68.35,67.19,67.88,1449100 CMBT,D,20241120,12.64,12.67,12.175,12.25,111800 CMC,D,20241120,59.47,60.27,59.185,59.72,496500 CMCM,D,20241120,4.6,4.73,4.51,4.68,65600 CMG,D,20241120,58.96,59.22,58.19,58.88,6399900 CMI,D,20241120,361.67,363.06,357.73,360.95,488800 CMP,D,20241120,14.62,15.14,14.5138,14.91,596100 CMR-B,D,20241120,25.83,25.83,25.5,25.7001,3200 CMR-C,D,20241120,26.24,26.26,26.17,26.17,1000 CMR-D,D,20241120,26.6,26.6,26.14,26.15,6400 CMRE,D,20241120,14.45,14.62,14.27,14.44,252700 CMS,D,20241120,68.41,68.89,68.37,68.52,2111200 CMS-B,D,20241120,81.7,81.7,81,81.1904,200 CMS-C,D,20241120,18.85,18.9747,18.56,18.66,26800 CMSA,D,20241120,24.65,24.7348,24.46,24.56,7600 CMSC,D,20241120,24.55,24.606,24.51,24.52,20100 CMSD,D,20241120,24.34,24.37,24.25,24.26,40800 CMTG,D,20241120,6.51,6.57,6.4,6.44,246100 CMU,D,20241120,3.55,3.58,3.55,3.57,73200 CNA,D,20241120,48.71,48.9,48.275,48.85,185500 CNC,D,20241120,58.2,59.44,58,59.1,4562900 CNF,D,20241120,0.98,1.03,0.97,0.97,23100 CNH,D,20241120,11.11,11.42,11.1,11.4,18077000 CNI,D,20241120,106.75,106.97,105.28,106.84,1117000 CNK,D,20241120,33.59,34.26,32.62,32.79,3025500 CNM,D,20241120,44.99,45.64,44.64,44.75,2052300 CNMD,D,20241120,71.75,71.785,70.27,70.69,262500 CNNE,D,20241120,20.31,20.56,20.21,20.54,273700 CNO,D,20241120,38.8,39.21,38.57,38.83,549200 CNO-A,D,20241120,20.2,20.4196,20.2,20.35,1100 CNP,D,20241120,31.5,31.685,31.23,31.57,3467100 CNQ,D,20241120,33.55,33.8,33.47,33.78,2272100 CNS,D,20241120,100.35,100.6,99.385,99.65,102500 CNX,D,20241120,39.59,40.175,39.36,40.11,1931900 COD-A,D,20241120,23.17,23.17,22.95,23.02,15400 COD-B,D,20241120,23.69,23.7299,23.6,23.68,36600 COD-C,D,20241120,24.02,24.03,23.94,23.95,23500 CODI,D,20241120,22.9,22.99,22.7,22.96,125100 COF,D,20241120,181.32,181.8,179.95,180.69,2310400 COF-I,D,20241120,20.17,20.19,20.05,20.09,74000 COF-J,D,20241120,19.07,19.1922,19,19.16,89900 COF-K,D,20241120,19.05,19.07,19,19.06,5400 COF-L,D,20241120,18.28,18.3099,18.11,18.12,51400 COF-N,D,20241120,17.4,17.4,17.17,17.3,44800 COHR,D,20241120,101.89,103.94,100.3201,103.38,1594300 COLD,D,20241120,22.03,22.82,21.94,22.81,3997000 COMP,D,20241120,6.26,6.45,6.15,6.44,3368800 CON,D,20241120,21.5,22.44,20.61,21.26,1586500 COOK,D,20241120,2.86,2.89,2.76,2.87,102200 COP,D,20241120,112.9,113.99,112.64,113.43,4092700 COR,D,20241120,240.95,243.64,240.53,243.2,785000 COTY,D,20241120,7.05,7.16,7.025,7.14,4073500 COUR,D,20241120,6.76,6.98,6.755,6.96,961800 CP,D,20241120,73.94,74.03,73.01,73.53,2663400 CPA,D,20241120,107.05,107.385,102.75,105.81,458700 CPAC,D,20241120,6.52,6.56,6.17,6.54,42300 CPAI,D,20241120,35.44,35.47,35.24,35.3734,14300 CPAY,D,20241120,368.79,370.52,366.37,369.24,283300 CPF,D,20241120,30.8,31.07,30.295,30.65,620700 CPK,D,20241120,129.98,130.39,127.6996,129.02,94100 CPNG,D,20241120,24.22,24.27,23.825,23.97,7189300 CPRI,D,20241120,20,20.35,19.9,20.04,2282300 CPS,D,20241120,14,14.24,13.72,14.04,99300 CPT,D,20241120,120.5,121.465,119.965,120.56,537500 CQP,D,20241120,53.87,54.208,52.65,53.3,142100 CR,D,20241120,176.95,179.17,174.07,178.99,127400 CRBG,D,20241120,30.48,30.98,30.345,30.64,4110400 CRC,D,20241120,57.68,58.57,57.53,58.16,462900 CRD.A,D,20241120,11.59,11.9099,11.38,11.7,126600 CRD.B,D,20241120,10.59,10.9149,10.57,10.77,41800 CRGY,D,20241120,14.28,14.59,14.28,14.56,2458600 CRH,D,20241120,100.03,100.38,99.34,100.2,2725600 CRI,D,20241120,51.74,51.74,50.55,50.97,816900 CRK,D,20241120,14.18,15.0699,14.18,15,2522600 CRL,D,20241120,186.54,188.315,183.55,187.9,648000 CRM,D,20241120,325.29,327.26,322.01,325.7,3763500 CRS,D,20241120,186.35,187.0281,180.38,180.7,642900 CRT,D,20241120,10.17,10.38,10.1,10.38,19200 CSAN,D,20241120,7.59,7.71,7.59,7.61,311900 CSL,D,20241120,435.7,435.7,427.945,431.73,381600 CSR,D,20241120,72.81,73.215,71.82,72.55,89100 CSTM,D,20241120,11.48,11.72,11.48,11.68,1484300 CSV,D,20241120,38.82,38.82,38.03,38.25,56900 CTA-B,D,20241120,73.45,73.45,72.32,72.95,3600 CTBB,D,20241120,18.25,18.29,18.058,18.26,42000 CTDD,D,20241120,18.44,18.6,18.3,18.52,105900 CTLT,D,20241120,58.72,59.045,58.675,59,1644600 CTO,D,20241120,19.53,19.69,19.4101,19.47,280600 CTO-A,D,20241120,23.8,23.8,23.8,23.8,2700 CTOS,D,20241120,5.03,5.185,5,5.18,361700 CTRA,D,20241120,26.48,26.84,26.275,26.83,6964000 CTRE,D,20241120,31,31,30.58,30.66,842500 CTRI,D,20241120,20.88,21.32,20.61,21.07,295100 CTS,D,20241120,52.57,52.77,51.36,52.75,118400 CTV,D,20241120,1.7,1.73,1.605,1.62,342100 CTV.W,D,20241120,0.038,0.0409,0.038,0.0409,700 CTVA,D,20241120,58.46,59.025,58,58.76,3507200 CUB-E,D,20241120,26.2,26.2001,26.18,26.18,800 CUB-F,D,20241120,25.63,25.99,25.63,25.7,5100 CUBB,D,20241120,20.12,20.25,19.555,19.75,4200 CUBE,D,20241120,48.47,48.905,48.04,48.31,980400 CUBI,D,20241120,53.78,54.29,53.11,53.91,162300 CUK,D,20241120,22.8,23.01,22.49,22.67,882300 CULP,D,20241120,4.89,5.015,4.89,4.96,5300 CURB,D,20241120,23.74,24.14,23.65,23.87,268100 CURV,D,20241120,3.93,4,3.83,3.96,100400 CUZ,D,20241120,30.8,31.12,30.58,31.1,1135400 CVE,D,20241120,16.04,16.26,15.97,16.16,10817900 CVE.W,D,20241120,11.38,12.58,11.38,12.58,300 CVEO,D,20241120,24.45,24.5,23.845,23.96,75000 CVI,D,20241120,18.79,18.95,18.54,18.7,828400 CVLG,D,20241120,57,57,56.04,56.74,26300 CVNA,D,20241120,249.5,254,243.76,244.5,1798800 CVS,D,20241120,56.25,57.67,56,56.83,11449400 CVX,D,20241120,159.91,161.44,159.78,161.33,6391200 CW,D,20241120,363.47,365.4,357.99,361.45,261800 CWAN,D,20241120,31,31.23,30.38,30.9,2034400 CWE.A,D,20241120,26.14,26.32,26,26.27,160200 CWEN,D,20241120,27.85,28.04,27.6913,27.92,452600 CWH,D,20241120,22.38,22.83,22.13,22.82,906300 CWK,D,20241120,13.78,13.885,13.57,13.82,1196000 CWT,D,20241120,51.55,51.97,50.8,51.08,199000 CX,D,20241120,5.43,5.44,5.32,5.43,6743900 CXE,D,20241120,3.77,3.79,3.7601,3.785,39400 CXH,D,20241120,8.24,8.24,8.17,8.18,18400 CXM,D,20241120,7.84,7.9498,7.74,7.82,2234900 CXT,D,20241120,56.55,56.93,55.92,56.86,244300 CXW,D,20241120,22,22.16,21.17,21.47,726300 CYD,D,20241120,8.92,9.5519,8.92,9.15,12000 CYH,D,20241120,3.8,3.85,3.665,3.83,1153700 D,D,20241120,57.62,57.89,57.35,57.8,2633000 DAC,D,20241120,86.52,87.47,84.66,85.37,118800 DAL,D,20241120,64.1,65.05,61.66,63.64,10922800 DAN,D,20241120,7.81,8,7.79,7.96,1172100 DAO,D,20241120,5.16,5.39,5.11,5.26,90500 DAR,D,20241120,41.7,42.16,41.21,41.78,2627300 DAVA,D,20241120,26.3,27.14,25.7533,26.74,553700 DAY,D,20241120,74.63,76.29,73.94,75.91,956600 DB,D,20241120,16.86,16.885,16.685,16.77,1314100 DBD,D,20241120,41.64,42.85,41.46,42.8,138100 DBI,D,20241120,4.8,4.96,4.58,4.66,1386900 DBL,D,20241120,15.26,15.34,15.25,15.33,80700 DBR-H,D,20241120,24.94,24.94,24.2,24.59,20200 DBR-I,D,20241120,24.2,24.29,23.84,23.92,22000 DBR-J,D,20241120,24.55,24.55,24.0968,24.2,22300 DBRG,D,20241120,12.24,12.42,11.73,11.74,3668300 DCF,D,20241120,9.24,9.26,9.24,9.24,23900 DCI,D,20241120,75.43,75.43,74.505,75.17,461400 DCO,D,20241120,65.73,65.75,64.84,65.13,164100 DD,D,20241120,81.52,81.97,81.1696,81.85,1462700 DDD,D,20241120,2.99,3.13,2.92,3.11,2026100 DDL,D,20241120,4.19,4.38,4.08,4.31,1695000 DDS,D,20241120,422.52,426.2099,417,419.12,119300 DDT,D,20241120,25.83,25.8328,25.73,25.73,3300 DE,D,20241120,404.16,408.94,400.64,404.96,1487000 DEA,D,20241120,12.06,12.18,11.93,12.18,1470400 DEC,D,20241120,15.8,16.16,15.63,16.11,393900 DECK,D,20241120,176.58,178,174.27,176.36,1095500 DEI,D,20241120,18.34,18.75,18.27,18.75,1127600 DELL,D,20241120,137.52,138.17,132.54,133.96,4814200 DEO,D,20241120,119.66,119.7,118.845,119.45,838100 DESP,D,20241120,17.31,17.71,16.82,17.71,1292800 DFH,D,20241120,27.6,28.33,27.4,27.91,364900 DFIN,D,20241120,60.15,60.29,59.27,60.06,108600 DFP,D,20241120,20.35,20.35,20.2,20.22,43900 DFS,D,20241120,172.76,173.69,171.76,172.77,1968500 DG,D,20241120,75.75,75.75,72.12,73.27,7419000 DGX,D,20241120,161.38,162.02,160.01,161.32,763700 DHF,D,20241120,2.62,2.64,2.61,2.64,470300 DHI,D,20241120,162.33,163.49,161.66,163.12,1528100 DHR,D,20241120,229.5,233.73,228.89,233.1,2662100 DHT,D,20241120,10.66,10.675,10.395,10.54,1518000 DHX,D,20241120,1.73,1.79,1.69,1.79,143000 DIAX,D,20241120,15.31,15.33,15.14,15.22,45000 DIN,D,20241120,31.99,32.57,31.4978,32.52,402400 DINO,D,20241120,42.38,42.55,41.9,42.33,1275900 DIS,D,20241120,112.26,114.37,111.47,114.26,9319200 DIVY,D,20241120,26.31,26.44,26.22,26.43,2400 DK,D,20241120,17.86,18.3,17.76,18.04,781400 DKL,D,20241120,39.5,39.75,39.35,39.63,97300 DKS,D,20241120,197,197.26,192.2,194.18,1337200 DLB,D,20241120,75.5,82.43,74.33,81.98,1548500 DLN-A,D,20241120,25.31,25.433,24.7001,25.2597,25400 DLN-B,D,20241120,25.86,25.985,25.23,25.53,22800 DLNG,D,20241120,4.34,4.42,4.15,4.24,46000 DLR,D,20241120,185.54,186.13,183.5553,185.91,1433800 DLR-J,D,20241120,23.21,23.21,22.89,22.8917,14800 DLR-K,D,20241120,24.76,24.76,24.47,24.51,15600 DLR-L,D,20241120,22.89,22.9103,22.72,22.72,20300 DLX,D,20241120,22.66,22.6919,22.15,22.5,211500 DLY,D,20241120,16.14,16.25,16.04,16.18,164400 DM,D,20241120,4.11,4.385,4.11,4.34,246000 DMA,D,20241120,8.8,8.82,8.62,8.77,23700 DMB,D,20241120,10.63,10.6647,10.63,10.64,40600 DMO,D,20241120,11.99,12.14,11.99,12.09,81900 DNA,D,20241120,6.46,6.57,6.21,6.36,1002100 DNB,D,20241120,11.93,12.33,11.86,12.29,1683200 DNMR,D,20241120,6.23,6.3,5.31,5.71,150900 DNOW,D,20241120,14.38,14.65,14.325,14.65,410400 DNP,D,20241120,9.37,9.41,9.29,9.35,431100 DOC,D,20241120,21.31,21.64,21.14,21.43,4968300 DOCN,D,20241120,38.25,38.25,36.88,37.53,561200 DOCS,D,20241120,51.36,51.58,49.66,49.9,2337100 DOLE,D,20241120,14.65,15.08,14.64,15.07,544000 DOUG,D,20241120,2.29,2.49,2.21,2.39,1360400 DOV,D,20241120,199.16,199.5,196.63,198.13,699300 DOW,D,20241120,43.55,44.03,43.33,43.93,4808000 DPG,D,20241120,12.04,12.06,12.02,12.06,100700 DPZ,D,20241120,439.8,441.4,432.88,438.97,508100 DQ,D,20241120,18.42,20.67,18.27,20.12,975900 DRD,D,20241120,9.62,9.77,9.52,9.61,221500 DRH,D,20241120,8.89,9.01,8.89,8.97,1035400 DRH-A,D,20241120,25.9,26,25.9,26,1500 DRI,D,20241120,160.06,163.06,159.4,162.59,1473000 DRLL,D,20241120,30.2,30.48,30.19,30.4604,66700 DSL,D,20241120,12.54,12.59,12.47,12.54,317800 DSM,D,20241120,5.99,5.9978,5.98,5.98,85800 DSMC,D,20241120,36.47,36.65,36.37,36.65,6800 DSTX,D,20241120,23.38,23.4606,23.37,23.4606,2600 DSU,D,20241120,10.83,10.85,10.78,10.83,157900 DSX,D,20241120,2.16,2.17,2.14,2.17,341000 DSX-B,D,20241120,26.0228,26.6,26.0228,26.6,1000 DSX.W,D,20241120,0.182,0.22,0.182,0.2003,9100 DT,D,20241120,51.53,51.92,50.09,51.09,3945700 DTB,D,20241120,19.24,19.35,19.18,19.22,13500 DTC,D,20241120,1.05,1.0899,1.03,1.08,202600 DTE,D,20241120,121.7,122.425,121.27,122.18,1575800 DTF,D,20241120,11.24,11.285,11.24,11.28,5800 DTG,D,20241120,19.24,19.24,19.0688,19.11,33900 DTM,D,20241120,101.45,102.82,100.6,102.73,3003400 DTW,D,20241120,23.08,23.08,22.82,22.85,32900 DUK,D,20241120,113.44,113.9504,113,113.74,2325500 DUK-A,D,20241120,24.85,24.9599,24.69,24.8,91000 DUKB,D,20241120,24.64,24.685,24.5,24.58,27900 DV,D,20241120,19.29,19.52,19.13,19.33,1561400 DVA,D,20241120,157.12,161.89,156.86,161.4,998200 DVN,D,20241120,37.95,38.787,37.93,38.3,5777400 DX,D,20241120,12.49,12.505,12.31,12.41,2110700 DX-C,D,20241120,25.4,25.46,25.3916,25.45,4400 DXC,D,20241120,19.58,21.24,19.5289,21.17,1620100 DXYZ,D,20241120,38.21,40.49,35.99,37.85,3450400 DY,D,20241120,192,195,172.7,176.56,1451000 E,D,20241120,28.93,29.06,28.79,28.93,290000 EAF,D,20241120,2.14,2.17,2.04,2.08,1171000 EAI,D,20241120,21.9,22,21.7975,21.94,37600 EARN,D,20241120,6.66,6.67,6.515,6.57,341300 EAT,D,20241120,121.7,124.935,120.91,124.74,1244800 EB,D,20241120,3.52,3.56,3.43,3.46,1319100 EBF,D,20241120,20.69,20.7899,20.53,20.68,92100 EBR,D,20241120,6.22,6.29,6.195,6.23,943800 EBR.B,D,20241120,6.65,7.06,6.65,6.94,2800 EBS,D,20241120,8.21,8.97,8.12,8.88,1066400 EC,D,20241120,8.07,8.15,8.02,8.08,1833100 ECAT,D,20241120,17.05,17.1424,17.02,17.04,138100 ECC,D,20241120,9.02,9.025,8.95,8.98,888200 ECC-D,D,20241120,19.95,19.95,19.85,19.9,37000 ECCC,D,20241120,23.77,23.77,23.5,23.57,2800 ECCF,D,20241120,24.95,24.96,24.88,24.9,5000 ECCV,D,20241120,23.21,23.21,23.15,23.1806,700 ECCW,D,20241120,24.5,24.5808,24.5,24.5808,2100 ECCX,D,20241120,24.87,24.88,24.73,24.73,1900 ECG,D,20241120,61.23,61.93,60.07,60.08,517000 ECL,D,20241120,244.33,245.47,240.11,241.77,1484600 ECO,D,20241120,24.56,24.73,24.01,24.07,107900 ECVT,D,20241120,8.06,8.105,7.925,8,670500 ED,D,20241120,96.6,97.93,96.425,97.88,2119600 EDD,D,20241120,4.63,4.66,4.63,4.65,176300 EDF,D,20241120,4.85,4.97,4.85,4.97,204100 EDN,D,20241120,36.76,36.88,35.3371,36.64,102400 EDR,D,20241120,29.19,29.49,29.1825,29.39,1336600 EDU,D,20241120,55.44,57.46,55.2,56.72,1346900 EE,D,20241120,29.95,30.47,29.34,29.49,199800 EEA,D,20241120,8.44,8.46,8.41,8.42,2100 EEX,D,20241120,4.78,4.83,4.67,4.68,126800 EFC,D,20241120,12.38,12.38,12.2,12.29,534600 EFC-A,D,20241120,25.22,25.32,25.22,25.25,12500 EFC-B,D,20241120,22.96,23.05,22.9174,23.05,2300 EFC-C,D,20241120,25.04,25.04,25.04,25.04,200 EFC-E,D,20241120,25.46,25.46,25.44,25.4401,2800 EFR,D,20241120,12.93,13.01,12.91,13.01,72500 EFT,D,20241120,13.41,13.45,13.3381,13.43,65700 EFX,D,20241120,244.22,247.2,241.89,247.08,1174300 EFXT,D,20241120,8.77,9.04,8.77,9.04,358100 EG,D,20241120,371.45,377.49,370.11,376.87,418700 EGF,D,20241120,9.6166,9.6166,9.6166,9.6166,200 EGO,D,20241120,16.29,16.41,16.12,16.18,980100 EGP,D,20241120,173.42,173.645,169.3,171.01,302800 EGY,D,20241120,5.32,5.34,5.18,5.3,1100800 EHAB,D,20241120,7.27,7.475,7.235,7.46,331500 EHC,D,20241120,99.28,99.68,98.29,98.93,678000 EHI,D,20241120,6.68,6.71,6.66,6.71,103300 EIC,D,20241120,15.66,15.74,15.66,15.71,186300 EICA,D,20241120,23.79,23.87,23.76,23.7652,5600 EICB,D,20241120,24.98,25.01,24.96,25.0035,3800 EICC,D,20241120,25.18,25.18,25.1141,25.1179,3100 EIG,D,20241120,52.49,52.545,52.19,52.45,76700 EIIA,D,20241120,25.05,25.08,24.97,24.97,4900 EIX,D,20241120,85.73,86.17,85.51,86.12,1757000 EL,D,20241120,64.95,65.41,63.395,65.33,4745200 ELAN,D,20241120,13.29,13.465,13.1706,13.44,2203700 ELC,D,20241120,21.92,21.92,21.7501,21.83,45900 ELF,D,20241120,121.4,122.32,102.77,119,11724100 ELME,D,20241120,15.76,15.84,15.56,15.74,577400 ELP,D,20241120,6.62,6.68,6.615,6.65,246000 ELPC,D,20241120,6.03,6.03,5.9301,5.975,900 ELS,D,20241120,70.4,70.8803,70.11,70.67,1043800 ELV,D,20241120,396.14,400.03,391.02,397.48,2389800 EMD,D,20241120,9.76,9.85,9.745,9.83,263300 EME,D,20241120,517,520.95,508.76,515.82,437200 EMF,D,20241120,12.59,12.74,12.59,12.63,23300 EMN,D,20241120,101.16,101.56,100.56,101.37,1788100 EMO,D,20241120,48.49,48.87,48.02,48.76,49500 EMP,D,20241120,21.8,21.883,21.75,21.7835,16700 EMR,D,20241120,130.1,130.57,128.49,129.1,2277200 ENB,D,20241120,42.92,42.98,42.43,42.79,3051200 ENFN,D,20241120,9.6,9.985,9.6,9.89,406200 ENIC,D,20241120,2.79,2.81,2.76,2.81,242500 ENJ,D,20241120,22.73,22.73,22.52,22.52,1200 ENLC,D,20241120,15.66,15.66,15.35,15.46,1450500 ENO,D,20241120,23.32,23.575,23.11,23.34,7300 ENOV,D,20241120,45.07,45.64,43,44.78,514500 ENR,D,20241120,37.68,38.16,37.02,37.66,1080300 ENS,D,20241120,94.1,94.7,93.1,94.26,269900 ENV,D,20241120,63.1,63.12,63.07,63.09,1665700 ENVA,D,20241120,100.53,100.98,99.35,99.87,161800 ENZ,D,20241120,1.01,1.02,0.97,0.9871,103800 EOD,D,20241120,4.91,4.9176,4.86,4.9,78100 EOG,D,20241120,134.68,136.46,134.655,136.23,2063000 EOI,D,20241120,21.35,21.65,21.21,21.61,79700 EOS,D,20241120,23.14,23.15,22.895,23.08,79200 EOT,D,20241120,17.22,17.34,17.16,17.33,99500 EP-C,D,20241120,48.25,48.25,48.2,48.2,2200 EPAC,D,20241120,46.78,47.6,46.57,47.52,182600 EPAM,D,20241120,228.48,235.26,226.28,234.5,526400 EPC,D,20241120,34.45,34.74,34.31,34.69,336100 EPD,D,20241120,31.82,31.87,31.48,31.79,2904400 EPR,D,20241120,44.38,44.73,44.1,44.28,436300 EPR-C,D,20241120,21.01,21.01,20.89,20.915,28800 EPR-E,D,20241120,28.88,29.06,28.88,29.0501,700 EPR-G,D,20241120,21.68,21.88,21.6,21.77,6000 EPRT,D,20241120,33.94,34.04,33.23,33.56,756400 EQBK,D,20241120,46.9,46.9,46.11,46.56,30900 EQC,D,20241120,20.07,20.13,20.07,20.12,2427800 EQC-D,D,20241120,25,25.0201,24.9999,25.0191,22100 EQH,D,20241120,46.54,46.85,46.29,46.73,1794500 EQH-A,D,20241120,22.28,22.28,22.1,22.15,32500 EQH-C,D,20241120,18.59,18.59,18.3056,18.53,28600 EQNR,D,20241120,24.27,24.58,24.23,24.55,4991000 EQR,D,20241120,74.12,74.22,73.38,73.92,1360200 EQT,D,20241120,44.97,46.86,44.47,46.54,18788400 EQV,D,20241120,9.935,9.94,9.93,9.9379,54900 EQV.U,D,20241120,10.0006,10.0006,10,10.0001,900 ERJ,D,20241120,38.19,38.19,37.19,37.5,612400 ERO,D,20241120,16.09,16.18,15.85,15.93,207200 ES,D,20241120,61.58,61.64,61.19,61.61,2371500 ESAB,D,20241120,121.49,123.43,119.83,122.01,488800 ESE,D,20241120,146.27,147.05,144.56,146.99,93900 ESI,D,20241120,27.75,27.9,27.39,27.71,1895100 ESNT,D,20241120,55.58,55.735,55.19,55.71,574100 ESRT,D,20241120,10.85,10.87,10.67,10.78,821100 ESS,D,20241120,299.96,300.97,297.57,300.59,244100 ESTC,D,20241120,88.77,88.875,87.21,88.58,1254300 ET,D,20241120,18.1,18.37,18.025,18.28,28443200 ET-I,D,20241120,12.17,12.17,12.09,12.1333,30100 ETB,D,20241120,14.98,14.98,14.81,14.86,51200 ETD,D,20241120,29.12,29.12,28.6758,28.97,116000 ETG,D,20241120,19.13,19.15,18.87,18.96,130000 ETI.P,D,20241120,24.3693,24.3693,24.3693,24.3693,1300 ETJ,D,20241120,9.24,9.275,9.1893,9.25,120500 ETN,D,20241120,365.19,367.495,358.55,360.46,1464000 ETO,D,20241120,25.85,25.875,25.51,25.59,36100 ETR,D,20241120,150.57,151.87,149.735,150.71,1841600 ETV,D,20241120,14.25,14.28,14.16,14.25,143500 ETW,D,20241120,8.58,8.5945,8.515,8.54,255300 ETW.W,D,20241120,0.0685,0.0685,0.0685,0.0685,2500 ETWO,D,20241120,2.96,3.03,2.94,3.01,3311300 ETX,D,20241120,18.15,18.25,18.15,18.21,29700 ETY,D,20241120,14.96,15.01,14.79,14.95,336500 EVC,D,20241120,2.35,2.39,2.3194,2.39,132300 EVE.T,D,20241120,0.16,0.2,0.15,0.2,16500 EVEX,D,20241120,3.04,3.1,2.935,3.05,101000 EVF,D,20241120,6.22,6.26,6.21,6.25,55600 EVG,D,20241120,11.08,11.11,11,11.04,35300 EVH,D,20241120,11.87,11.88,11.2,11.31,2497100 EVN,D,20241120,10.4,10.44,10.38,10.43,105800 EVR,D,20241120,301.38,302.035,295.14,301.3,270100 EVRI,D,20241120,13.34,13.36,13.33,13.34,315300 EVT,D,20241120,25.1,25.1,24.9,25,77200 EVTC,D,20241120,35.46,35.6,34.745,34.84,312100 EVTL,D,20241120,4.92,4.979,4.3,4.44,53300 EVTR,D,20241120,50.3,50.37,50.22,50.32,53200 EW,D,20241120,70.55,70.61,68.45,69.54,4305400 EXG,D,20241120,8.49,8.49,8.36,8.4,565900 EXK,D,20241120,4.58,4.59,4.38,4.5,12075000 EXP,D,20241120,300.41,301.64,298.29,300.27,242100 EXPD,D,20241120,118.38,119.16,117.8,118.93,851600 EXR,D,20241120,164.23,165.555,162.26,165.04,710600 EXTO,D,20241120,3.75,3.8501,3.75,3.78,18200 F,D,20241120,11.01,11.049,10.61,10.73,68633200 F-B,D,20241120,24.31,24.32,24.12,24.22,33400 F-C,D,20241120,23.86,24.06,23.7613,23.9722,43800 F-D,D,20241120,24.99,25.05,24.95,25.0001,38600 FAF,D,20241120,66.2,66.5,65.88,66.41,426800 FBIN,D,20241120,73.85,75.255,73.635,74.9,1732200 FBK,D,20241120,54.57,54.82,53.73,54.34,98400 FBMS,D,20241120,35.95,35.95,35.45,35.89,54400 FBP,D,20241120,20.57,20.71,20.34,20.69,968500 FBR-E,D,20241120,21.81,21.81,21.5,21.51,5500 FBRT,D,20241120,12.82,12.9422,12.67,12.83,249800 FC,D,20241120,35.38,35.6,35.13,35.29,50800 FCF,D,20241120,18.53,18.6,18.3,18.57,282900 FCN,D,20241120,197.37,199.96,196.13,198.98,162200 FCPT,D,20241120,28.85,28.98,28.555,28.96,385800 FCRX,D,20241120,24.42,24.505,24.4,24.505,9800 FCT,D,20241120,10.36,10.37,10.31,10.31,162300 FCX,D,20241120,44,44.145,43.4,43.7,8733800 FDP,D,20241120,33.63,33.95,33.38,33.86,156700 FDS,D,20241120,483.68,483.68,472.24,474.44,260900 FDX,D,20241120,293.91,294.43,285.25,288.03,1392800 FE,D,20241120,41.4,41.75,41.35,41.73,2392000 FEDU,D,20241120,11.015,11.015,11.015,11.015,200 FENG,D,20241120,2.56,2.56,2.45,2.45,1100 FERG,D,20241120,203.35,203.41,200.995,202.74,1078600 FET,D,20241120,14.8,14.8,14.66,14.78,31100 FF,D,20241120,5.28,5.28,5.08,5.14,225000 FFA,D,20241120,20.55,20.5671,20.3601,20.48,15000 FFC,D,20241120,15.7,15.74,15.57,15.62,152800 FFWM,D,20241120,7.6,7.73,7.51,7.63,313400 FG,D,20241120,45.31,45.42,44.56,45.41,47100 FGB,D,20241120,4.23,4.26,4.22,4.24,45300 FGN,D,20241120,26.96,27.0096,26.72,26.83,10200 FHI,D,20241120,41.34,41.4419,40.81,41.42,459800 FHN,D,20241120,20.08,20.17,19.825,19.87,4528600 FHN-B,D,20241120,25.2,25.3099,25.2,25.3099,3200 FHN-C,D,20241120,24.83,25.15,24.83,25.15,12000 FHN-E,D,20241120,24.05,24.2,23.8624,23.87,6500 FHN-F,D,20241120,18.75,18.75,18.45,18.65,21400 FI,D,20241120,217.22,218.18,215.06,217.94,2828100 FICO,D,20241120,2292.5,2310.075,2232.38,2309.6,102100 FIGS,D,20241120,4.91,4.95,4.635,4.67,4767500 FIHL,D,20241120,20.25,20.2653,19.7,19.9,427000 FINS,D,20241120,12.64,12.64,12.52,12.54,190300 FINV,D,20241120,6.25,6.32,6.18,6.3,416100 FIS,D,20241120,85.5,86.1,85.19,85.9,4447600 FIX,D,20241120,478,481.805,464.4901,476.25,423500 FL,D,20241120,22.45,22.775,22.092,22.44,2892700 FLC,D,20241120,16.57,16.605,16.46,16.54,51900 FLG,D,20241120,10.85,11,10.71,10.76,2866900 FLG-A,D,20241120,21.31,21.3199,21.2,21.25,15400 FLG-U,D,20241120,39.1528,39.5,39.1528,39.2,4100 FLNG,D,20241120,26.55,26.55,26.195,26.5,354500 FLO,D,20241120,21.76,22.1888,21.76,22.1,1757200 FLR,D,20241120,52.94,53.09,51.69,52.53,1910700 FLS,D,20241120,60.33,60.3733,59.52,59.89,1102600 FLUT,D,20241120,263,264.841,261.57,263.37,1591900 FLXR,D,20241120,38.79,38.88,38.755,38.83,73000 FMC,D,20241120,55.61,57.21,55.5,57.2,1138700 FMN,D,20241120,11.11,11.1318,11.09,11.09,26500 FMS,D,20241120,21.69,21.86,21.42,21.79,456400 FMX,D,20241120,88.92,89.34,86.41,86.91,1045700 FMY,D,20241120,11.86,11.98,11.83,11.83,3400 FN,D,20241120,224.36,227.7,216.44,226.3,1166600 FNA,D,20241120,10.43,10.54,9.96,10.35,818700 FNB,D,20241120,16.36,16.4499,16.14,16.41,1295900 FND,D,20241120,99.47,104.9,97.755,103.48,4643000 FNF,D,20241120,60.84,60.93,59.7,60.08,624200 FNV,D,20241120,120.53,121.8,120.12,121.45,365200 FOA,D,20241120,23.74,24.88,18.21,19.63,215900 FOF,D,20241120,12.73,12.8,12.71,12.75,24700 FOR,D,20241120,28.89,29.21,28.85,28.91,105800 FOUR,D,20241120,100.55,103.1999,100.25,101.9,2534400 FPF,D,20241120,18.61,18.63,18.49,18.6,132400 FPH,D,20241120,3.83,3.995,3.81,3.9,201500 FPI,D,20241120,12.39,12.48,12.2,12.41,362500 FR,D,20241120,52.63,52.99,52.36,52.77,1057600 FRA,D,20241120,14.09,14.09,13.9,13.92,125700 FRE.W,D,20241120,0.15,0.1547,0.15,0.1547,200 FREY,D,20241120,2.26,2.345,2.17,2.2,2896200 FRGE,D,20241120,0.99,0.99,0.9293,0.9579,661800 FRO,D,20241120,20.47,20.4985,20.115,20.26,1815500 FRT,D,20241120,112.63,113.83,112.36,113.15,585100 FRT-C,D,20241120,21.97,22.02,21.77,21.93,6600 FSCO,D,20241120,6.59,6.595,6.53,6.56,692800 FSK,D,20241120,21.55,21.58,21.33,21.49,1387400 FSLY,D,20241120,6.7,6.75,6.45,6.48,1694500 FSM,D,20241120,4.76,4.9,4.715,4.85,6805900 FSS,D,20241120,91.54,91.73,90.31,91.66,451500 FT,D,20241120,7.56,7.56,7.51,7.545,12800 FTHY,D,20241120,14.62,14.68,14.6088,14.65,39400 FTI,D,20241120,28.85,29.3,28.72,29,2715300 FTK,D,20241120,8.5,8.65,7.55,7.85,332100 FTS,D,20241120,44.72,44.81,44.45,44.7,375500 FTV,D,20241120,74.82,75.77,74.58,75.75,3315400 FTWO,D,20241120,30.91,30.91,30.68,30.89,25600 FUBO,D,20241120,1.42,1.45,1.39,1.44,5628700 FUL,D,20241120,73.52,74.69,72.97,74.57,269400 FUN,D,20241120,45.62,46.18,45.03,46.1,808700 FVR,D,20241120,18.6,18.7,18.24,18.36,121000 FVRR,D,20241120,30.76,30.99,29.8,30.65,545900 FXED,D,20241120,18.63,18.76,18.63,18.65,5200 G,D,20241120,44.27,44.7,43.84,44.64,1305000 GAB,D,20241120,5.59,5.59,5.53,5.56,585700 GAB-G,D,20241120,22.6301,22.6301,22.6301,22.6301,1100 GAB-H,D,20241120,23.14,23.14,22.4959,23.05,10600 GAB-K,D,20241120,23.0369,23.0369,22.72,22.8,7700 GAM,D,20241120,49.91,49.91,49.335,49.57,30000 GAM-B,D,20241120,25.97,26.1,25.82,26.0499,10500 GAP,D,20241120,20.75,20.815,20.13,20.62,9459300 GATO,D,20241120,16.59,16.69,16.14,16.43,522300 GATX,D,20241120,152.76,154.35,150.97,154.28,146200 GB,D,20241120,5.62,5.805,5.57,5.57,27800 GBAB,D,20241120,15.65,15.65,15.57,15.64,135700 GBCI,D,20241120,55.19,55.965,55,55.84,337600 GBLI,D,20241120,34.08,34.08,33.87,34,1300 GBTG,D,20241120,9.13,9.2,8.935,8.98,664000 GBX,D,20241120,64.49,65.1199,63.32,64.34,130900 GCI,D,20241120,4.96,5.04,4.9,5,594800 GCO,D,20241120,29.05,29.05,28.08,28.86,98700 GCT.W,D,20241120,0.06,0.06,0.05,0.0589,18100 GCTS,D,20241120,2.25,2.26,2.125,2.18,149100 GCV,D,20241120,3.95,4.01,3.9211,4,75600 GD,D,20241120,281.47,282,278.12,280.05,1766300 GDDY,D,20241120,188,190.54,186.747,190.12,1080300 GDIV,D,20241120,15.16,15.28,15.16,15.2637,12700 GDL,D,20241120,8.08,8.14,8.08,8.08,700 GDL-C,D,20241120,50.01,50.01,50.01,50.01,300 GDO,D,20241120,11.71,11.83,11.69,11.7,49300 GDOT,D,20241120,10.62,10.62,10.06,10.23,531500 GDV,D,20241120,24.65,24.7,24.52,24.69,196300 GDV-H,D,20241120,24.55,24.7,24.47,24.6,5300 GDV-K,D,20241120,20.05,20.06,19.9,20.05,12100 GE,D,20241120,178.1,178.54,176,177.98,3225700 GEF,D,20241120,67.45,69.84,67.2,69.83,221900 GEF.B,D,20241120,71.7,73.3,71.32,73.3,4800 GEL,D,20241120,11.72,11.825,11.38,11.56,507100 GENI,D,20241120,9.12,9.18,8.98,9.09,1347900 GEO,D,20241120,28.33,28.6,27.22,27.81,2380100 GES,D,20241120,16.43,16.4899,16.05,16.2,850800 GETY,D,20241120,2.95,2.95,2.825,2.86,355600 GEV,D,20241120,343.75,348,337.74,342.77,2633600 GF,D,20241120,8.06,8.12,8.03,8.05,45900 GFF,D,20241120,77.1,80.1745,77.1,79.37,644600 GFI,D,20241120,14.95,15.055,14.72,14.94,2453100 GFL,D,20241120,45.86,45.9,44.8,45.27,1095400 GFR,D,20241120,6.93,7.05,6.93,7.03,78400 GGB,D,20241120,3.43,3.5,3.41,3.47,5662800 GGG,D,20241120,88.01,88.58,86.78,88.52,543600 GGT,D,20241120,4.85,4.85,4.78,4.83,67700 GGT-E,D,20241120,23.31,23.4,23.27,23.4,2200 GGT-G,D,20241120,23.45,23.5193,23.36,23.38,6300 GGZ,D,20241120,12.54,12.5599,12.4797,12.515,4000 GHC,D,20241120,910.85,910.85,898.61,906.69,8900 GHG,D,20241120,2.82,2.845,2.67,2.71,8100 GHI,D,20241120,11.6,11.7742,11.6,11.75,51200 GHLD,D,20241120,13.95,14,13.95,13.96,9000 GHM,D,20241120,42.41,42.79,41.7,42.74,60400 GHY,D,20241120,12.45,12.55,12.44,12.55,173500 GIB,D,20241120,109.54,110,108.39,109.87,257800 GIC,D,20241120,27.22,27.31,26.94,27.31,59600 GIL,D,20241120,48.92,49.32,48.6,49.01,4462100 GIS,D,20241120,62.92,63.82,62.65,63.8,4685900 GJP,D,20241120,24.9999,24.9999,24.9999,24.9999,200 GJR,D,20241120,24.9,24.95,24.9,24.95,4500 GJS,D,20241120,22.8,22.8,22.8,22.8,100 GJT,D,20241120,22.74,22.875,22.7001,22.875,1000 GKOS,D,20241120,144.25,144.495,139.865,141.44,362100 GL,D,20241120,109.72,110.33,107.89,108.76,340000 GL-D,D,20241120,16.91,16.91,16.68,16.7346,7900 GLO-A,D,20241120,25.55,26,25.55,25.9776,3400 GLO-B,D,20241120,25.8,25.8,25.6,25.64,3500 GLO-C,D,20241120,25.48,26.5,25.3221,26.5,4600 GLOB,D,20241120,215,216,207.81,215.7,592000 GLP,D,20241120,52,52,50.43,50.56,69300 GLP-B,D,20241120,26,26.13,26,26.12,2700 GLW,D,20241120,47.21,47.53,46.94,47.35,4422200 GM,D,20241120,55,55.49,54.575,54.87,12183600 GME,D,20241120,27.26,29.8,27.26,28.45,22089600 GMED,D,20241120,83.23,83.91,82.3501,83.59,1038200 GMR-A,D,20241120,25.53,25.53,25.3058,25.3399,1600 GMRE,D,20241120,8.63,8.665,8.5345,8.64,322200 GMS,D,20241120,99.2,99.5,97.98,98.3,384200 GNE,D,20241120,15.67,15.8399,15.31,15.6,64200 GNK,D,20241120,17.23,17.365,16.9616,17.14,542400 GNL,D,20241120,7.3,7.32,7.21,7.29,1109400 GNL-A,D,20241120,22.11,22.5666,22.11,22.46,5700 GNL-B,D,20241120,21.56,21.56,21.115,21.3186,5000 GNL-D,D,20241120,22.6401,22.8216,22.6401,22.8216,5000 GNL-E,D,20241120,22.06,22.515,22.0593,22.25,2300 GNRC,D,20241120,179.41,180.19,177.34,180.19,463300 GNT,D,20241120,5.73,5.75,5.69,5.72,20100 GNT-A,D,20241120,22.65,22.65,22.62,22.6201,800 GNTY,D,20241120,36.28,36.28,35.88,36.06,12700 GNW,D,20241120,7.45,7.5,7.42,7.49,2739500 GOF,D,20241120,15.66,15.74,15.62,15.72,713000 GOLD,D,20241120,17.71,18.01,17.64,17.89,26311200 GOLF,D,20241120,68.86,69.405,68.01,69.1,262100 GOOS,D,20241120,9.25,9.68,9.24,9.33,838200 GOTU,D,20241120,2.63,2.655,2.58,2.6,1452600 GPC,D,20241120,121.67,121.67,119.75,120.76,1043300 GPI,D,20241120,402.09,404.13,399.11,401.73,161800 GPJA,D,20241120,22.69,22.86,22.6214,22.71,13600 GPK,D,20241120,28.28,28.66,28.13,28.53,1607300 GPM-A,D,20241120,17.66,17.7499,17.35,17.35,22700 GPMT,D,20241120,3.46,3.535,3.425,3.47,478300 GPN,D,20241120,115.39,115.39,114.1173,114.83,2087600 GPOR,D,20241120,168.4,175.09,168.05,174.68,386900 GPRK,D,20241120,8.66,8.86,8.26,8.3,504400 GRB-A,D,20241120,23.9,24.213,23.9,24,1400 GRBK,D,20241120,68.58,69.33,68.3027,68.68,277800 GRC,D,20241120,40.48,41.05,40.055,40.98,51300 GRDN,D,20241120,21.26,21.61,21.12,21.27,121900 GRMN,D,20241120,206.24,207.13,204.16,205.59,855500 GRN.T,D,20241120,4.66,4.81,4.59,4.635,7000 GRND,D,20241120,15,15,14.57,14.68,355300 GRNT,D,20241120,6.51,6.54,6.45,6.52,467400 GROV,D,20241120,1.36,1.38,1.3,1.34,56300 GRP.U,D,20241120,53.7,53.7,52.73,53.135,45500 GRW,D,20241120,38.15,38.2,37.79,38.18,11600 GRX,D,20241120,10.22,10.22,10.0821,10.12,20800 GS,D,20241120,583.83,587.8,576.62,581.93,1528800 GS-A,D,20241120,23.53,23.5899,23.5,23.5,20800 GS-C,D,20241120,23.9,23.9,23.6496,23.7001,6800 GS-D,D,20241120,22.8,22.89,22.75,22.76,65600 GSBD,D,20241120,12.84,12.89,12.7276,12.86,697800 GSK,D,20241120,33.4,33.53,33.19,33.35,7519300 GSL,D,20241120,23.73,24.0969,23.21,23.33,466400 GSL-B,D,20241120,26.11,26.36,26.11,26.31,3400 GTES,D,20241120,21.25,21.29,20.86,21.09,1981600 GTL-B,D,20241120,64.3201,64.67,63.8526,63.8526,293200 GTLS,D,20241120,167.87,170.455,166.54,168.62,545600 GTN,D,20241120,4.31,4.42,4.18,4.21,1559700 GTN.A,D,20241120,7.06,7.45,6.62,7.41,7300 GTY,D,20241120,32.65,32.875,32.37,32.7,316400 GUG,D,20241120,15.6,15.65,15.51,15.56,77100 GUT,D,20241120,5.38,5.38,5.32,5.35,308800 GUT-C,D,20241120,24.44,24.44,24.11,24.3122,1100 GVA,D,20241120,97.95,97.95,95.96,97.25,404500 GWH,D,20241120,5.14,5.33,4.92,5.21,72800 GWRE,D,20241120,197.72,197.72,194.81,197.23,454600 GWW,D,20241120,1172,1179.47,1162.02,1178.45,143400 GXO,D,20241120,58.81,59.05,57.88,58.5,1294000 GYLD,D,20241120,12.87,12.87,12.8287,12.8348,700 H,D,20241120,153,154.85,152.26,154.83,527300 HAE,D,20241120,84.75,85.33,83.32,84.92,618000 HAFN,D,20241120,5.68,5.75,5.64,5.67,1906500 HAL,D,20241120,30.52,31.255,30.45,31.18,9639700 HASI,D,20241120,27.83,28.27,27.76,28.05,755700 HAYW,D,20241120,16.06,16.18,15.71,15.75,1574000 HBB,D,20241120,19.62,19.87,19.12,19.39,34800 HBI,D,20241120,8.27,8.6,8.22,8.46,5817100 HBM,D,20241120,9.1,9.22,9.02,9.02,1509600 HCA,D,20241120,335.61,335.61,327.88,333,1510400 HCC,D,20241120,68.44,70.39,68.34,69.97,597800 HCI,D,20241120,108.22,110.17,106.03,108,133800 HD,D,20241120,406,406.7,399.92,400,4732100 HDB,D,20241120,63.48,63.67,63.1,63.32,2672800 HE,D,20241120,10.6,10.6589,10.355,10.47,1898500 HEI,D,20241120,277.19,279.39,272.69,277.42,359600 HEI.A,D,20241120,214.16,216.54,212.11,214.68,185100 HEQ,D,20241120,10.82,10.8978,10.7612,10.7612,7000 HES,D,20241120,145.92,147.66,145.92,147.47,1049000 HESM,D,20241120,36.43,36.54,35.82,36.07,506500 HFR-A,D,20241120,18.54,18.645,18.1422,18.5,6900 HFRO,D,20241120,5.3,5.35,5.18,5.19,685400 HG,D,20241120,18.42,18.66,18.41,18.62,306100 HGER,D,20241120,22.59,22.87,22.59,22.635,23500 HGLB,D,20241120,7.58,7.5833,7.522,7.54,27000 HGTY,D,20241120,11.07,11.25,10.9914,11.06,122200 HGV,D,20241120,40.66,41,40.12,40.78,746200 HHH,D,20241120,79.23,79.85,78.7028,79.74,187700 HI,D,20241120,31.3,31.92,30.98,31.84,462900 HIE,D,20241120,12.51,12.5945,12.51,12.56,13700 HIG,D,20241120,117.8,118.66,116.5,118.21,1584800 HIG-G,D,20241120,25.05,25.05,24.84,24.988,34400 HII,D,20241120,191.74,192.335,189.07,190.25,521700 HIMS,D,20241120,23.05,23.12,21.44,21.79,18420500 HIO,D,20241120,3.98,3.98,3.95,3.96,265900 HIPO,D,20241120,28.24,28.8,27.725,28.76,229500 HIW,D,20241120,31.22,31.61,30.91,31.61,1076400 HIX,D,20241120,4.46,4.47,4.44,4.44,346000 HKD,D,20241120,2.97,2.98,2.82,2.89,201000 HL,D,20241120,5.65,5.67,5.54,5.63,8790500 HLF,D,20241120,7.69,8.495,7.69,8.41,3213400 HLI,D,20241120,185.66,187,181.48,186.95,328400 HLIO,D,20241120,50.32,50.669,49.17,49.95,111100 HLL.W,D,20241120,0.0302,0.0307,0.0302,0.0307,500 HLLY,D,20241120,2.61,2.66,2.564,2.65,291700 HLN,D,20241120,9.48,9.505,9.44,9.48,6736500 HLT,D,20241120,250,250.595,248.13,250.14,787500 HLX,D,20241120,10.56,10.89,10.51,10.89,1182800 HMC,D,20241120,26.28,26.35,26.03,26.18,789400 HMN,D,20241120,40.48,40.5775,40.135,40.38,150900 HMY,D,20241120,9.6,9.72,9.43,9.51,4209000 HNI,D,20241120,54.53,55.36,54.22,55.29,198300 HOG,D,20241120,32.59,32.77,32.04,32.49,1003200 HOMB,D,20241120,30.58,30.77,30.21,30.48,651900 HOUS,D,20241120,4.08,4.225,4.05,4.2,681300 HOV,D,20241120,170.9,175.76,170.9,171.95,35000 HP,D,20241120,33.07,33.805,33,33.73,1033800 HPE,D,20241120,21.56,21.56,21.075,21.18,10338200 HPE-C,D,20241120,61.49,61.58,60.95,61.25,329800 HPF,D,20241120,17.3,17.3121,17.07,17.08,26500 HPI,D,20241120,17.56,17.56,17.2182,17.31,46800 HPP,D,20241120,3.29,3.32,3.16,3.23,2971100 HPP-C,D,20241120,13.95,14.1,13.69,13.76,67400 HPQ,D,20241120,36.87,36.98,36.425,36.68,4928900 HPS,D,20241120,15.56,15.5661,15.44,15.51,45200 HQH,D,20241120,17.7,17.7899,17.615,17.72,176900 HQL,D,20241120,14.24,14.37,14.24,14.3,133000 HR,D,20241120,17.54,17.585,17.335,17.56,4257100 HRB,D,20241120,55.11,56.73,55.11,56.55,2971500 HRI,D,20241120,215.95,216.4,211.735,213.45,257900 HRL,D,20241120,29.69,30.24,29.67,30.22,2590100 HRTG,D,20241120,12.05,12.32,11.8943,12.17,164300 HSBC,D,20241120,46.26,46.27,45.865,46.23,628000 HSHP,D,20241120,7.21,7.227,7.035,7.15,54000 HSY,D,20241120,170.24,174.46,169.3605,174,1446800 HTD,D,20241120,22.97,23.086,22.87,23.03,56000 HTFC,D,20241120,24.28,24.28,24.24,24.24,900 HTGC,D,20241120,19.12,19.138,18.7,18.82,1697700 HTH,D,20241120,31.46,31.7,31.07,31.29,151100 HUBB,D,20241120,452.44,452.9,443.25,445.58,422900 HUBS,D,20241120,683.65,695.31,681.81,694.48,340300 HUM,D,20241120,283.23,295.72,282.5,293.97,2286800 HUN,D,20241120,19.3,19.43,19.11,19.42,1125400 HUYA,D,20241120,3.09,3.12,3.04,3.05,830400 HVT,D,20241120,22.78,22.78,22.23,22.6,234700 HWM,D,20241120,117.07,118.2,115.09,118.1,3650300 HXL,D,20241120,58.69,58.8664,58.07,58.56,824200 HY,D,20241120,53.63,54.61,53.32,54.22,76100 HYAC,D,20241120,10.76,10.76,10.76,10.76,7600 HYB,D,20241120,8.24,8.33,8.227,8.28,54400 HYBX,D,20241120,30.75,30.8008,30.75,30.8008,3300 HYI,D,20241120,12.06,12.19,12.06,12.08,44600 HYT,D,20241120,9.87,9.89,9.8246,9.83,424400 HYTR,D,20241120,22.03,22.03,21.91,21.945,3600 HZO,D,20241120,29.32,29.3711,28.38,28.96,114700 IAE,D,20241120,6.22,6.25,6.21,6.22,24000 IAG,D,20241120,5.5,5.64,5.47,5.57,5827500 IBM,D,20241120,211,214.96,209.7725,214.6,4562900 IBN,D,20241120,29.78,29.86,29.68,29.73,4548300 IBP,D,20241120,206.29,209.4,204.14,208.53,213800 IBTA,D,20241120,63.48,64.83,62.05,63.44,389100 ICE,D,20241120,158.05,158.295,155.2,155.77,1867700 ICL,D,20241120,4.37,4.44,4.36,4.44,476400 ICR-A,D,20241120,21.35,21.35,20.825,20.83,5300 IDA,D,20241120,117.5,118.23,117.355,117.96,260900 IDE,D,20241120,11.42,11.58,11.42,11.54,50000 IDT,D,20241120,49.98,49.98,49.3,49.45,57000 IEX,D,20241120,224.18,224.18,219.95,223.11,465200 IFF,D,20241120,89.39,89.79,87.85,88.84,1576600 IFN,D,20241120,17.9,17.92,17.59,17.76,210700 IFS,D,20241120,28.87,29.345,28.65,28.94,145000 IGA,D,20241120,9.63,9.64,9.56,9.57,32400 IGCB,D,20241120,45.37,45.37,45.355,45.355,100 IGD,D,20241120,5.59,5.59,5.53,5.54,220200 IGI,D,20241120,16.62,16.7,16.62,16.7,20700 IGR,D,20241120,5.51,5.565,5.502,5.54,387500 IGT,D,20241120,18.81,18.92,18.57,18.75,1521600 IH,D,20241120,1.62,1.64,1.62,1.64,12800 IHD,D,20241120,5.16,5.1688,5.13,5.135,56000 IHG,D,20241120,121.39,122.73,121.29,122.73,70100 IHS,D,20241120,2.73,2.84,2.73,2.79,418600 IHTA,D,20241120,7.53,7.54,7.53,7.535,35900 IIF,D,20241120,27.55,27.67,27.55,27.63,45600 IIIN,D,20241120,29.42,29.95,29.42,29.77,95900 IIM,D,20241120,12.23,12.3,12.22,12.24,97400 IIP-A,D,20241120,26.38,26.38,26.34,26.3501,1800 IIPR,D,20241120,106.21,106.55,103.97,105.3,165900 IMAX,D,20241120,24.95,25.15,24.6,24.77,655200 INFA,D,20241120,25.79,25.99,25.43,25.86,864400 INFY,D,20241120,22,22.025,21.795,21.99,7812600 ING,D,20241120,15.7,15.735,15.6,15.69,1594200 INGM,D,20241120,22.55,22.595,21.84,21.89,241700 INGR,D,20241120,141.54,143.395,140.97,142.35,396100 INN,D,20241120,6.06,6.12,6.035,6.08,490000 INN-E,D,20241120,20.71,20.81,20.46,20.63,6100 INN-F,D,20241120,20.6734,20.8319,20.6734,20.8319,600 INSI,D,20241120,17.36,17.36,17.1,17.22,7400 INSP,D,20241120,188.74,191.515,181.785,184.77,573000 INSW,D,20241120,42.15,42.44,41.604,41.87,519800 INVH,D,20241120,33.84,34.07,33.54,33.7,3086500 INVX,D,20241120,16.55,16.935,16.55,16.9,625700 ION.W,D,20241120,16.7,18.96,16.06,17.365,192200 IONQ,D,20241120,27.91,30.5,27.4277,28.86,28874800 IOT,D,20241120,52.65,53.17,51.24,52.63,2054000 IP,D,20241120,57.4,60.22,57.1,58.84,8010700 IPB,D,20241120,26.03,26.03,25.63,25.63,2500 IPG,D,20241120,27.62,28.45,27.53,28.38,6762600 IPI,D,20241120,26.97,27.07,26,26.46,82100 IQI,D,20241120,9.95,9.98,9.94,9.98,129400 IQV,D,20241120,191.35,194.46,190.165,194.38,2639800 IR,D,20241120,102.78,103.19,101.5,103.11,1989900 IRM,D,20241120,115.6,116.52,114.875,116.3,692100 IRS,D,20241120,15.94,16.37,15.59,16.36,156400 IRS.W,D,20241120,1.68,1.7928,1.68,1.79,28600 IRT,D,20241120,21.12,21.37,20.9148,21.35,1229400 ISD,D,20241120,13.64,13.82,13.64,13.81,162700 IT,D,20241120,517.43,519.32,513.85,518,482500 ITGR,D,20241120,133.65,133.735,132.09,133.37,120400 ITT,D,20241120,153.4,153.4,150,152.2,475900 ITUB,D,20241120,5.96,5.97,5.93,5.96,6605800 ITW,D,20241120,267.01,267.41,264.31,266.38,856800 IVR,D,20241120,8.16,8.16,8.01,8.08,933300 IVR-B,D,20241120,25.35,25.3596,25.29,25.29,25600 IVR-C,D,20241120,24.11,24.11,23.8,23.81,12600 IVT,D,20241120,30.68,30.84,30.56,30.8,266000 IVZ,D,20241120,17.19,17.42,17.15,17.41,3036600 IX,D,20241120,106.4,107.22,106.18,106.82,32000 J,D,20241120,135.42,135.63,131.88,132.5,1213100 JBGS,D,20241120,14.98,15.525,14.78,15.5,915000 JBI,D,20241120,7.08,7.17,6.98,7.11,1375300 JBK,D,20241120,26.24,26.36,26.01,26.36,2800 JBL,D,20241120,127.55,128.85,126.815,128.18,1093700 JBND,D,20241120,52.75,52.79,52.65,52.71,522800 JBT,D,20241120,117.35,118.63,116.1,118.54,191300 JCE,D,20241120,15.47,15.47,15.12,15.38,18600 JCI,D,20241120,83.61,83.69,82.58,82.98,3632400 JEF,D,20241120,74.99,75.245,73.915,74.91,1019300 JELD,D,20241120,10.17,10.255,9.87,10.21,1247300 JEQ,D,20241120,5.75,5.7636,5.71,5.73,25200 JFR,D,20241120,8.96,8.96,8.92,8.96,259900 JGH,D,20241120,12.99,13.01,12.96,12.96,51500 JHG,D,20241120,44.02,44.0648,43.69,43.86,713600 JHI,D,20241120,14.05,14.14,14.04,14.07,5400 JHS,D,20241120,11.38,11.45,11.38,11.41,13500 JHX,D,20241120,35.52,35.66,35.15,35.38,41200 JILL,D,20241120,24.3,24.48,24.04,24.48,76300 JKS,D,20241120,21.36,22.9299,21.12,22.41,1055400 JLL,D,20241120,256.77,257.37,254.0463,256.62,259800 JLS,D,20241120,18.1,18.1,17.975,18.09,6900 JMIA,D,20241120,3.72,3.885,3.67,3.83,2326800 JMM,D,20241120,5.99,6.02,5.98,5.995,3100 JNJ,D,20241120,153.03,153.25,151.81,153.11,9061200 JNPR,D,20241120,35.25,36.01,35.17,35.66,5718000 JOB.W,D,20241120,1.15,1.15,1.02,1.1065,70000 JOBY,D,20241120,6.24,6.41,6.005,6.2,15725100 JOE,D,20241120,50.22,50.7236,49.93,50.12,179600 JOF,D,20241120,7.5,7.54,7.4695,7.51,23700 JPC,D,20241120,8.03,8.05,8.01,8.04,912800 JPI,D,20241120,20.37,20.44,20.1884,20.29,15700 JPM,D,20241120,244.4,244.61,238.64,240.78,9015200 JPM-C,D,20241120,25.31,25.32,25.23,25.26,127400 JPM-D,D,20241120,25.07,25.1,24.98,24.99,141200 JPM-J,D,20241120,22.01,22.115,21.93,22.02,68200 JPM-K,D,20241120,20.66,20.69,20.56,20.59,99000 JPM-L,D,20241120,21.21,21.24,21.06,21.165,154800 JPM-M,D,20241120,19.2,19.2877,19.14,19.24,135700 JQC,D,20241120,5.79,5.8,5.75,5.76,418300 JRI,D,20241120,13.29,13.29,13.17,13.23,57600 JRS,D,20241120,9.25,9.25,9.18,9.24,37600 JWN,D,20241120,22.32,22.62,22,22.25,1693800 JXN,D,20241120,98.76,100.11,97.5051,98.54,548900 JXN-A,D,20241120,27.12,27.12,26.76,26.83,37700 K,D,20241120,80.51,80.79,80.5,80.78,1383800 KAI,D,20241120,395.82,395.82,384.21,392.69,180800 KAR,D,20241120,20.06,20.06,19.49,19.66,612700 KB,D,20241120,68.2,68.2061,67.485,67.92,126100 KBDC,D,20241120,16.35,16.39,16.06,16.15,153800 KBH,D,20241120,78.26,78.71,77.52,77.97,909600 KBR,D,20241120,58.4,58.6221,57.13,58.08,1562600 KD,D,20241120,28.12,28.685,27.78,28.53,2525800 KEN,D,20241120,28.9,29.24,28.8,29,21800 KEP,D,20241120,8.57,8.57,8.49,8.54,71700 KEX,D,20241120,128.71,132.205,127.0999,129.3,410900 KEY,D,20241120,19.12,19.16,18.85,19.02,5298800 KEY-I,D,20241120,24.83,24.95,24.75,24.8646,29300 KEY-J,D,20241120,23.1,23.1,22.87,22.9,31000 KEY-K,D,20241120,23.52,23.56,23.32,23.43,61100 KEY-L,D,20241120,24.85,25.02,24.81,24.81,30400 KEYS,D,20241120,165.21,168.4599,159,165.48,3223400 KF,D,20241120,20,20.27,19.95,19.98,13200 KFRC,D,20241120,57.43,58.05,56.77,57.98,79000 KFS,D,20241120,8.86,9.02,8.83,9,44400 KFY,D,20241120,75.25,75.715,74.44,75.67,446800 KGC,D,20241120,9.93,10.03,9.82,9.97,14614600 KGS,D,20241120,38.48,39.26,38.3,39.1,411900 KIM,D,20241120,25.03,25.16,24.9,25.09,3219800 KIM-L,D,20241120,22.2,22.2,21.93,21.96,13800 KIM-M,D,20241120,22.75,22.75,22.46,22.53,8200 KIM-N,D,20241120,62.31,62.51,62.31,62.5,8300 KIND,D,20241120,2.44,2.495,2.38,2.48,1583600 KIO,D,20241120,13.4,13.45,13.39,13.44,78500 KKR,D,20241120,153.21,154.58,150.665,152.18,3723300 KKRS,D,20241120,19.23,19.348,19.05,19.11,10800 KLC,D,20241120,23.39,23.55,22.25,22.8,546500 KLG,D,20241120,17.26,17.33,16.845,17.09,965000 KMB,D,20241120,135.31,136.51,134.65,136.37,1883600 KMI,D,20241120,28.1,28.275,27.77,28,11950200 KMPB,D,20241120,23.71,23.7121,23.45,23.58,15200 KMPR,D,20241120,70.81,70.87,69.615,70.71,295100 KMT,D,20241120,27.93,28.32,27.73,28.26,520700 KMX,D,20241120,74.87,76.72,74.63,76.66,1924600 KN,D,20241120,17.99,18.16,17.8,18.15,362800 KNF,D,20241120,97.73,98.68,96.9,98.3,331700 KNOP,D,20241120,6.18,6.24,6.1302,6.2,44100 KNSL,D,20241120,470.38,479.47,468,478.29,103200 KNTK,D,20241120,60.21,60.64,59.87,60.59,407800 KNX,D,20241120,56.22,56.57,55.24,56.01,1494300 KO,D,20241120,62.7,63.01,62.02,62.99,18904900 KODK,D,20241120,5.15,5.56,5.14,5.49,1387800 KOF,D,20241120,78.65,78.68,77.69,77.99,132700 KOP,D,20241120,37.08,37.57,36.51,37.54,243500 KORE,D,20241120,1.83,1.9935,1.83,1.9,35900 KOS,D,20241120,3.91,3.985,3.845,3.9,4362900 KR,D,20241120,58,58.22,57.08,57.61,2514000 KRC,D,20241120,38.15,38.81,38.08,38.73,644000 KRE-A,D,20241120,20.5,20.6243,20.21,20.31,24500 KREF,D,20241120,11.41,11.5,11.21,11.46,327800 KRG,D,20241120,27.19,27.23,27.026,27.16,907200 KRO,D,20241120,11.25,11.36,11.1182,11.35,112900 KRP,D,20241120,15.87,16.01,15.81,16,595700 KSS,D,20241120,16.73,17.09,16.24,16.31,8375200 KT,D,20241120,15.61,16.015,15.61,16,2384800 KTB,D,20241120,89.97,90.31,86.94,87.56,333400 KTF,D,20241120,9.95,10.01,9.93,9.95,151200 KTH,D,20241120,28.77,28.77,28.77,28.77,600 KTN,D,20241120,26.96,26.96,26.96,26.96,200 KUKE,D,20241120,0.3,0.3301,0.2506,0.3301,331300 KVUE,D,20241120,23.66,23.78,23.562,23.78,7419100 KVYO,D,20241120,34.6,35.17,34.05,35.06,1002600 KW,D,20241120,11,11.06,10.86,10.98,274900 KWR,D,20241120,162.1,165.1,161.03,164.93,50500 KYN,D,20241120,13.16,13.2498,13.0701,13.16,492800 L,D,20241120,83.95,84.68,83.795,84.49,642300 LAAC,D,20241120,3.12,3.23,3.11,3.19,1013400 LAC,D,20241120,3.73,3.75,3.58,3.65,4180900 LAD,D,20241120,366.94,373.83,366.94,371.15,201300 LADR,D,20241120,11.63,11.69,11.51,11.61,319600 LAN.W,D,20241120,0.0101,0.0101,0.0077,0.0077,20000 LANV,D,20241120,1.6,1.69,1.59,1.59,4800 LAW,D,20241120,5.46,5.46,5.3429,5.44,120800 LAZ,D,20241120,54.81,55.27,54.3,54.95,399700 LB,D,20241120,63.6,66.2,61.54,66.09,825700 LBRT,D,20241120,17.36,17.62,17.15,17.57,2340200 LC,D,20241120,15.08,15.216,14.86,15.11,1065100 LCII,D,20241120,113.13,115.84,112.74,115.64,255700 LDI,D,20241120,2.3,2.315,2.22,2.27,945600 LDOS,D,20241120,158.39,162.265,158.03,162.15,1912300 LDP,D,20241120,20.87,20.9998,20.86,20.9,46100 LEA,D,20241120,92.32,93.885,92.14,93.56,581100 LEG,D,20241120,11.35,11.35,11.15,11.28,1869900 LEN,D,20241120,167.92,169.27,167.42,168.23,1129000 LEN.B,D,20241120,159.55,159.55,158.68,158.85,24600 LEO,D,20241120,6.22,6.245,6.17,6.22,183500 LEV,D,20241120,0.2201,0.2345,0.1819,0.188,2222900 LEVI,D,20241120,15.86,15.98,15.71,15.8,2050100 LFT,D,20241120,2.51,2.57,2.51,2.55,60200 LGF.A,D,20241120,7.68,7.94,7.5329,7.93,1014100 LGF.B,D,20241120,6.77,7.05,6.685,7.04,2150900 LGI,D,20241120,16.5,16.5237,16.31,16.37,52900 LH,D,20241120,236.58,238.68,235.11,237.85,486600 LHX,D,20241120,242.54,244.4425,241.1,244.36,806800 LICY,D,20241120,2.27,2.32,2.0507,2.11,1131000 LII,D,20241120,625.66,625.66,615.07,625.35,142000 LITB,D,20241120,2,2.05,1.85,2,12400 LLY,D,20241120,735.78,757.37,735.46,753.41,5158800 LMND,D,20241120,42.88,48.15,42.48,46.58,9349200 LMT,D,20241120,534.18,535.23,529.2,534.73,994300 LNC,D,20241120,34.3,34.48,34.02,34.27,629800 LNC-D,D,20241120,27.5,27.5376,27.32,27.53,21900 LND,D,20241120,4.16,4.249,4.13,4.17,23900 LNG,D,20241120,220.1,220.79,218.05,220.64,1525600 LNN,D,20241120,124.11,128.09,123.75,128.05,72200 LOAR,D,20241120,88.3,88.8102,86.01,88.06,327000 LOB,D,20241120,46.05,46.39,45.05,46.02,184500 LOCL,D,20241120,1.91,1.91,1.71,1.71,11700 LOMA,D,20241120,11.05,11.39,10.93,11.03,1404800 LOW,D,20241120,259.3,263.66,258.9516,263.03,2864500 LPG,D,20241120,25.82,25.8859,25.04,25.7,962600 LPL,D,20241120,3.5,3.5,3.43,3.46,210600 LPX,D,20241120,111.09,112.2,110.02,111.39,595000 LRN,D,20241120,101.66,103.35,100.63,102.8,553200 LSPD,D,20241120,17.74,17.76,17.4199,17.59,635500 LTC,D,20241120,38.29,38.445,38.08,38.37,155700 LTH,D,20241120,24.45,24.565,23.58,24.15,1127500 LTM,D,20241120,28.07,28.66,27.93,28.49,244400 LU,D,20241120,2.39,2.45,2.37,2.41,1104800 LUMN,D,20241120,7.75,7.785,7.39,7.55,9882400 LUV,D,20241120,32.24,32.32,31.45,31.77,6452700 LVS,D,20241120,49.32,49.935,49.18,49.91,3206000 LVW.W,D,20241120,0.06,0.07,0.06,0.069,8900 LVWR,D,20241120,6.08,6.39,6.0768,6.28,13700 LW,D,20241120,74.85,76.22,74.435,76.11,1131900 LXFR,D,20241120,14.45,14.53,13.95,14.08,81400 LXP,D,20241120,9.14,9.235,9.04,9.18,1173000 LXP-C,D,20241120,50.29,50.29,49.94,50.12,1500 LXU,D,20241120,8.37,8.55,8.35,8.51,163600 LYB,D,20241120,82.2,82.58,81.45,82.48,2305900 LYG,D,20241120,2.79,2.81,2.78,2.8,8815200 LYV,D,20241120,134.76,136.54,134.18,136.51,1821400 LZB,D,20241120,45,45.115,41.68,42.79,985900 LZM,D,20241120,7,7,6.64,6.73,30400 M,D,20241120,15,15.19,14.52,14.56,7083900 MA,D,20241120,521.53,522.5,511,512.54,2409500 MAA,D,20241120,157.42,158.09,156.27,157.74,475100 MAA-I,D,20241120,58.5,58.6912,58.45,58.45,1000 MAC,D,20241120,19.42,19.54,19.28,19.47,721800 MAGN,D,20241120,17.93,18.685,17.41,18.45,573500 MAIN,D,20241120,53.4,53.4,52.65,53.08,943700 MAN,D,20241120,60.12,60.4,59.35,60.39,524000 MANU,D,20241120,16.96,17.1,16.705,16.75,274200 MAS,D,20241120,76.63,77.19,76.3,77.01,1369400 MATV,D,20241120,12.47,12.77,12.01,12.52,345600 MATX,D,20241120,154.27,155.83,150.79,151.76,174300 MAV,D,20241120,8.63,8.67,8.62,8.64,32900 MAX,D,20241120,12.48,12.6596,12.09,12.22,524600 MBC,D,20241120,16.7,16.7,16.37,16.42,594600 MBI,D,20241120,6.61,6.63,6.275,6.6,1083800 MC,D,20241120,73.94,73.94,72.65,73.38,326400 MCB,D,20241120,62.67,63.155,61.845,62.56,99900 MCD,D,20241120,290.62,291.3199,288.255,290.91,2525000 MCI,D,20241120,19.85,19.99,19.5901,19.74,32500 MCK,D,20241120,617.76,622.7,614.0705,621.14,484800 MCN,D,20241120,7.02,7.05,6.99,7.02,69500 MCO,D,20241120,472.54,478.47,463.57,474.59,934000 MCR,D,20241120,6.16,6.26,6.16,6.2,131700 MCS,D,20241120,21.8,21.8,21.47,21.69,187400 MCW,D,20241120,7.63,7.76,7.6,7.71,1178500 MCY,D,20241120,73.43,74.01,72.57,73.73,155400 MD,D,20241120,14.57,14.65,14.29,14.49,727400 MDST,D,20241120,27.9,28.24,27.5815,27.7525,29800 MDT,D,20241120,84.73,84.98,83.55,84.11,7389000 MDU,D,20241120,18.83,18.95,18.665,18.8,2877100 MDV,D,20241120,16.06,16.4,16.01,16.24,30300 MDV-A,D,20241120,24.9618,24.9618,24.9618,24.9618,1000 MEC,D,20241120,16.56,16.66,16.24,16.32,150900 MED,D,20241120,17.18,18.22,17.18,18.16,190200 MEG,D,20241120,16.45,18.03,16.06,17.94,1491500 MEGI,D,20241120,13.37,13.41,13.3,13.37,152000 MEI,D,20241120,9.29,9.29,8.795,9.03,301400 MER-K,D,20241120,26.04,26.12,26.04,26.04,28100 MET,D,20241120,83.12,83.25,82.21,82.6,2513400 MET-A,D,20241120,24.33,24.4,24.28,24.31,19700 MET-E,D,20241120,24.16,24.22,24.09,24.11,73200 MET-F,D,20241120,21.18,21.18,20.96,21.04,39800 MFA,D,20241120,10.99,11,10.785,10.84,1296700 MFA-B,D,20241120,22.09,22.21,21.8142,21.97,14400 MFA-C,D,20241120,24.65,24.65,24.41,24.43,11900 MFAN,D,20241120,25.15,25.18,25.12,25.1501,1400 MFAO,D,20241120,25.23,25.2703,25.13,25.225,16100 MFC,D,20241120,32.18,32.3,31.78,32.17,4709400 MFG,D,20241120,4.92,4.92,4.87,4.91,765800 MFM,D,20241120,5.54,5.56,5.52,5.53,81200 MG,D,20241120,9.11,9.125,8.88,9.02,148100 MGA,D,20241120,42.57,42.82,42.02,42.65,1421600 MGF,D,20241120,3.07,3.09,3.07,3.08,29100 MGM,D,20241120,37.21,37.55,36.62,37.51,3213100 MGR,D,20241120,23.84,23.84,23.58,23.59,22700 MGRB,D,20241120,19.25,19.25,19.01,19.1688,17900 MGRD,D,20241120,17.11,17.29,16.9601,17.0553,5000 MGRE,D,20241120,25.31,25.35,25.2194,25.29,20400 MGY,D,20241120,27.31,27.85,27.31,27.71,973100 MHD,D,20241120,12.13,12.13,12.07,12.12,68100 MHF,D,20241120,7.14,7.1566,7.1,7.13,37600 MHI,D,20241120,9.42,9.44,9.4,9.43,47900 MHK,D,20241120,135.5,136.67,134.84,135.73,585400 MHLA,D,20241120,17.11,17.3062,16.61,16.85,3100 MHN,D,20241120,10.63,10.64,10.6,10.64,47700 MHNC,D,20241120,17.07,17.2002,16.81,17.15,6300 MHO,D,20241120,154.65,156.21,153.3475,154.61,197200 MIN,D,20241120,2.66,2.68,2.66,2.665,722300 MIO,D,20241120,12.14,12.14,12.06,12.06,16600 MIR,D,20241120,16.22,16.44,16.015,16.07,1575200 MIT-A,D,20241120,22.34,22.36,22.26,22.34,5800 MIT-B,D,20241120,22.32,22.36,22.15,22.32,4000 MIT-C,D,20241120,25.35,25.489,25.2001,25.3,19400 MITN,D,20241120,25.05,25.1322,24.995,24.995,5100 MITP,D,20241120,24.98,25,24.77,24.95,54000 MITT,D,20241120,6.75,6.755,6.59,6.65,163400 MIY,D,20241120,11.56,11.63,11.56,11.61,67100 MKC,D,20241120,75.65,77.255,75.185,77.13,2118000 MKC.V,D,20241120,75,76.95,75,76.95,8400 MKFG,D,20241120,4.17,4.27,4.17,4.23,73200 MKL,D,20241120,1673.39,1697.19,1667.845,1694.12,50000 ML,D,20241120,82.02,82.6,78.04,78.51,96600 ML.W,D,20241120,0.1026,0.1026,0.0805,0.0851,12200 MLI,D,20241120,91.28,92.69,90.45,91,622800 MLM,D,20241120,582.7,585.5,579.36,585.26,443000 MLNK,D,20241120,21.93,22.09,21.82,22.06,222600 MLP,D,20241120,22.89,23.35,22.885,23.3,8200 MLR,D,20241120,67.47,68,65.77,66.83,111800 MMC,D,20241120,222.47,222.575,220.1507,221.96,1714400 MMD,D,20241120,15.81,15.95,15.7,15.75,180600 MMI,D,20241120,40.29,40.55,39.77,40.13,40900 MMKT,D,20241120,100.44,100.46,100.4367,100.46,9400 MMM,D,20241120,128,128.19,127.1,127.84,1700700 MMS,D,20241120,79.71,80.73,78.7,80.53,1461900 MMT,D,20241120,4.64,4.67,4.64,4.66,52100 MMU,D,20241120,10.45,10.46,10.4117,10.45,127200 MNR,D,20241120,16.38,16.63,16.32,16.45,131000 MNSO,D,20241120,17.58,17.94,17.47,17.7,934800 MNTN,D,20241120,11.41,11.41,11.39,11.4096,3800 MO,D,20241120,55.98,56.07,55.405,55.98,5716300 MOD,D,20241120,136.05,136.12,130.16,133.65,786800 MODG,D,20241120,8.36,8.485,8.08,8.15,2506900 MOG.A,D,20241120,218.79,218.79,213.87,217.08,74900 MOG.B,D,20241120,214.95,214.95,214.95,214.95,200 MOGU,D,20241120,2,2.16,1.98,2.039,1500 MOH,D,20241120,284.4,294.81,283.5,294.64,705600 MOS,D,20241120,25.25,25.591,25.18,25.44,5157400 MOV,D,20241120,18.8,18.81,18.34,18.75,165000 MP,D,20241120,17.89,18.3178,17.68,18.23,1225300 MPA,D,20241120,12.07,12.15,12.0518,12.07,15400 MPC,D,20241120,158.33,159.45,156.61,159.38,1606700 MPLN,D,20241120,5.51,6.49,5.39,6.45,140400 MPLX,D,20241120,47.79,47.79,47.29,47.58,1336100 MPV,D,20241120,16.35,16.35,16.2305,16.29,17700 MPW,D,20241120,4.28,4.31,4.12,4.26,11414200 MPX,D,20241120,9.69,9.81,9.47,9.56,35200 MQT,D,20241120,10.29,10.33,10.29,10.32,60700 MQY,D,20241120,12.35,12.38,12.27,12.32,212700 MRC,D,20241120,13.42,13.77,13.37,13.75,590500 MRK,D,20241120,96.98,98.84,96.66,97.44,12136700 MRO,D,20241120,28.77,29.0001,28.67,28.92,3671800 MS,D,20241120,133.16,133.65,131.05,131.69,5125600 MS-A,D,20241120,23.4,23.4099,23.2601,23.29,36800 MS-E,D,20241120,25.3,25.35,25.3,25.32,89300 MS-F,D,20241120,25.28,25.3385,25.28,25.3284,91600 MS-I,D,20241120,25.34,25.385,25.26,25.38,110800 MS-K,D,20241120,25,25.05,24.92,24.93,99100 MS-L,D,20241120,22.69,22.69,22.507,22.507,7600 MS-O,D,20241120,18.99,19,18.87,18.92,49100 MS-P,D,20241120,26.27,26.2888,26.13,26.2,43900 MS-Q,D,20241120,26.39,26.44,26.2063,26.36,136300 MSA,D,20241120,167.53,172.26,166.545,171.82,199600 MSB,D,20241120,25.81,26.8,25.52,25.71,40500 MSC,D,20241120,6.46,6.76,6.15,6.31,1400 MSCI,D,20241120,600.93,603.32,576.88,582,888800 MSD,D,20241120,7.53,7.64,7.5201,7.6,51300 MSDL,D,20241120,20.64,20.65,20.18,20.48,1186500 MSGE,D,20241120,35.59,36.2099,35.32,35.65,443700 MSGS,D,20241120,222.16,224.79,220.58,224.3,74900 MSI,D,20241120,489.96,493.52,485.18,492.6,588900 MSM,D,20241120,80.55,81.48,80.04,81.34,553100 MT,D,20241120,25.13,25.25,24.99,25.08,1542200 MTAL,D,20241120,11.8,11.8,11.53,11.65,223700 MTB,D,20241120,214.75,214.75,211.4,213.52,651000 MTB-H,D,20241120,24.9,25.075,24.68,24.8,16000 MTB-J,D,20241120,27.11,27.15,27.02,27.03,31400 MTD,D,20241120,1160.67,1175.07,1155.59,1166.9,274500 MTDR,D,20241120,57.86,59.28,57.86,59.18,971700 MTG,D,20241120,24.5,24.755,24.46,24.73,1049900 MTH,D,20241120,177.83,178.53,176.405,178.23,203700 MTN,D,20241120,174,177.06,173.93,176.77,367000 MTR,D,20241120,6.17,7.265,6.02,6.9701,88300 MTRN,D,20241120,111,112.37,109.535,112.37,71000 MTUS,D,20241120,14.62,14.83,14.58,14.62,242700 MTW,D,20241120,10.18,10.2,9.89,10.02,351900 MTX,D,20241120,78.9,80.02,78.82,79.9,85600 MTZ,D,20241120,142.51,143.06,139.32,140.82,553300 MUA,D,20241120,12,12.05,11.88,11.98,41000 MUC,D,20241120,10.96,11.0099,10.92,10.94,231100 MUE,D,20241120,10.52,10.54,10.5,10.54,109300 MUFG,D,20241120,11.65,11.68,11.605,11.67,1253500 MUI,D,20241120,12.35,12.47,12.34,12.47,428500 MUJ,D,20241120,11.57,11.64,11.57,11.62,165500 MUR,D,20241120,32.48,32.99,32.42,32.98,1120800 MUSA,D,20241120,522.92,531.52,520.105,525.02,141500 MUSE,D,20241120,50.18,50.18,50.12,50.12,100 MUX,D,20241120,8.61,8.62,8.375,8.42,442500 MVF,D,20241120,7.27,7.3097,7.27,7.28,39500 MVO,D,20241120,9.15,9.15,8.9857,9.08,37400 MVT,D,20241120,10.88,10.92,10.84,10.89,56400 MWA,D,20241120,24.46,24.86,24.24,24.82,1114600 MX,D,20241120,3.64,3.67,3.56,3.64,170800 MXE,D,20241120,8.51,8.51,8.48,8.51,3300 MXF,D,20241120,13.7,13.7,13.4,13.5,67800 MYD,D,20241120,11.2,11.23,11.09,11.16,101700 MYE,D,20241120,10.5,11.71,10.35,11.7,1201400 MYI,D,20241120,11.35,11.41,11.3,11.33,227100 MYN,D,20241120,10.31,10.34,10.28,10.3,57900 MYTE,D,20241120,6.43,7.23,6.27,7.23,248600 NABL,D,20241120,10.1,10.17,9.98,10.16,632300 NAC,D,20241120,11.33,11.38,11.33,11.38,357400 NAD,D,20241120,11.95,12.045,11.95,11.96,473400 NAN,D,20241120,11.56,11.5777,11.5,11.52,62900 NAPA,D,20241120,11.06,11.1,11.05,11.06,810600 NAT,D,20241120,3.03,3.055,2.99,3,1452700 NATL,D,20241120,29.37,30.3,29.28,30.27,388800 NAZ,D,20241120,11.96,12.11,11.9597,12.11,43200 NBB,D,20241120,15.69,15.75,15.64,15.72,82100 NBHC,D,20241120,47.14,47.3225,46.31,47,261100 NBR,D,20241120,72.65,74.94,70.6265,72.54,289700 NBXG,D,20241120,13.09,13.1139,12.93,13.03,231100 NC,D,20241120,30.33,30.68,30.025,30.07,7200 NCA,D,20241120,8.65,8.71,8.62,8.7,116700 NCDL,D,20241120,17.09,17.09,16.95,16.99,122700 NCLH,D,20241120,26.23,26.54,25.75,26.04,10528800 NCV,D,20241120,3.57,3.6,3.56,3.58,301100 NCV-A,D,20241120,22.11,22.115,22.07,22.1,3600 NCZ,D,20241120,3.23,3.25,3.2,3.23,272500 NCZ-A,D,20241120,21.07,21.09,20.89,21.02,12900 NDMO,D,20241120,10.51,10.6,10.49,10.53,209400 NDP,D,20241120,44.16,44.42,44.07,44.3272,3500 NE,D,20241120,33.36,34.4,33.36,34.38,1473900 NE.A,D,20241120,11.5,11.5,11.5,11.5,300 NEA,D,20241120,11.58,11.62,11.55,11.62,619400 NEE,D,20241120,77.19,77.5,76.36,76.88,7065200 NEE-N,D,20241120,24.65,24.7,24.52,24.5591,46400 NEE-R,D,20241120,43.81,44.0179,43.62,43.74,94100 NEE-S,D,20241120,52.06,52.06,51.54,51.7,54500 NEE-T,D,20241120,48.11,49.14,47.72,47.76,804500 NEM,D,20241120,43.05,43.09,42.575,42.99,7880400 NEP,D,20241120,15.8,16.1341,15.68,16.08,1397400 NET,D,20241120,96.56,96.96,93.16,96.47,2368300 NETZ,D,20241120,76.82,76.82,76.05,76.61,239800 NEU,D,20241120,532.78,538.83,532.78,538.36,13500 NEUE,D,20241120,4.97,4.97,4.95,4.95,1800 NEXA,D,20241120,7.52,7.6504,7.4,7.61,44400 NFG,D,20241120,61.92,62.39,61.26,61.67,487400 NFJ,D,20241120,12.89,12.895,12.8101,12.86,150900 NGG,D,20241120,63.2,63.29,62.8998,63.27,549400 NGL,D,20241120,4.3,4.545,4.3,4.5,134900 NGL-B,D,20241120,23.4,23.5,23.4,23.45,65800 NGL-C,D,20241120,23.49,23.49,23.4,23.48,400 NGS,D,20241120,25.99,26,25.5191,25.91,68400 NGVC,D,20241120,34.49,35,33.5728,34.78,162200 NGVT,D,20241120,45.91,46.25,44.71,46.24,198400 NHI,D,20241120,77.34,77.6458,76.66,77.14,129500 NI,D,20241120,37.15,37.315,36.905,37.3,3055000 NIC,D,20241120,109.2,110.47,108.515,109.48,48800 NIE,D,20241120,24.03,24.18,23.74,23.88,39400 NIM,D,20241120,9.01,9.01,8.92,8.93,34500 NINE,D,20241120,1.22,1.2699,1.15,1.18,1216600 NIO,D,20241120,4.41,4.84,4.31,4.65,92292200 NJR,D,20241120,48.51,48.85,48.26,48.79,362900 NKE,D,20241120,73.66,73.84,72.71,73.36,12290300 NKX,D,20241120,12.9,12.94,12.88,12.91,75400 NL,D,20241120,7.68,7.94,7.5085,7.93,22700 NLOP,D,20241120,30.67,31.14,30.5,31.12,89300 NLY,D,20241120,19.7,19.72,19.36,19.47,5486100 NLY-F,D,20241120,25.91,26.02,25.86,25.92,41300 NLY-G,D,20241120,25.49,25.6,25.48,25.49,10100 NLY-I,D,20241120,25.94,25.9799,25.86,25.92,6900 NMAI,D,20241120,12.46,12.56,12.4225,12.49,72200 NMCO,D,20241120,11.05,11.1,11.03,11.03,260500 NMG,D,20241120,1.28,1.28,1.24,1.26,60200 NMI,D,20241120,9.55,9.57,9.5,9.5,24900 NMM,D,20241120,52.34,53.8,51.79,52.68,157300 NMR,D,20241120,6,6,5.94,5.96,377900 NMS,D,20241120,13.56,13.56,13.35,13.35,18500 NMT,D,20241120,11.65,11.65,11.62,11.65,11500 NMZ,D,20241120,11.12,11.14,11.08,11.1,186300 NNI,D,20241120,105.91,106.405,103.6223,105.35,93300 NNN,D,20241120,43.12,44.0527,43.075,43.92,1559500 NNY,D,20241120,8.28,8.3,8.26,8.28,36600 NOA,D,20241120,19.8,19.8488,19.58,19.61,29900 NOAH,D,20241120,11.79,11.79,11.59,11.7,58500 NOC,D,20241120,490.32,492.9499,487.44,491.98,533500 NOG,D,20241120,40.81,41.58,40.81,41.57,929100 NOK,D,20241120,4.27,4.3,4.22,4.25,31017900 NOM,D,20241120,10.7,10.79,10.6332,10.79,18900 NOMD,D,20241120,16.83,17.14,16.83,17.1,886900 NOT.W,D,20241120,0.0423,0.0427,0.031,0.031,8900 NOTE,D,20241120,0.766,0.8,0.766,0.7891,774600 NOV,D,20241120,16,16.26,15.98,16.26,3063100 NOVA,D,20241120,3.54,4.275,3.48,4.23,19712500 NOW,D,20241120,1028,1031.69,1006.31,1022.98,1141900 NPCT,D,20241120,11.06,11.095,11.045,11.05,97200 NPFD,D,20241120,18.87,18.91,18.7701,18.88,107800 NPK,D,20241120,74.98,75.76,74.53,75.55,26700 NPO,D,20241120,173.5,174.75,171.125,174.34,186100 NPV,D,20241120,13.15,13.18,13.05,13.13,16900 NPW.W,D,20241120,3.99,4.23,3.99,4.23,3200 NPWR,D,20241120,12.75,12.91,12.28,12.56,935400 NQP,D,20241120,11.74,11.79,11.74,11.77,67000 NR,D,20241120,7.17,7.43,7.17,7.4,868600 NRDY,D,20241120,1.19,1.28,1.13,1.25,2516300 NRE-A,D,20241120,23.1211,23.1347,22.8998,23.1347,2500 NREF,D,20241120,16.88,16.88,16.4204,16.73,31700 NRG,D,20241120,95.43,96.21,93.8501,94.52,1856900 NRGV,D,20241120,1.54,1.56,1.43,1.48,840500 NRK,D,20241120,11.18,11.18,10.9,10.92,159200 NRP,D,20241120,105.64,105.64,104,104.02,5100 NRT,D,20241120,4,4.0884,3.96,4,62600 NRUC,D,20241120,23.79,23.82,23.65,23.72,19500 NSA,D,20241120,43.88,44.085,43.11,43.9,661900 NSA-A,D,20241120,23.32,23.35,23.12,23.25,13300 NSA-B,D,20241120,22.25,22.25,22.25,22.25,1300 NSC,D,20241120,260.59,261.64,258.135,258.93,922500 NSP,D,20241120,72.02,73.68,71.69,73.16,300200 NTB,D,20241120,37.28,37.64,37.02,37.5,102200 NTEST.I,D,20241120,25.05,25.07,25.05,25.07,1920 NTG,D,20241120,55.79,56.1623,55.4101,56.04,15100 NTR,D,20241120,45.31,45.94,45.15,45.89,2043900 NTST,D,20241120,15.8,16.04,15.8,15.98,1379400 NU,D,20241120,13.56,13.6,13.19,13.32,35327600 NUE,D,20241120,145.91,149.9381,145.485,148.17,2260800 NUS,D,20241120,7.54,7.71,7.34,7.49,818300 NUV,D,20241120,8.8,8.8,8.75,8.76,331400 NUVB,D,20241120,2.6,2.615,2.495,2.58,3590700 NUW,D,20241120,13.79,13.85,13.71,13.8,72500 NVG,D,20241120,12.84,12.93,12.77,12.79,423400 NVGS,D,20241120,16.16,16.22,15.91,16.06,130600 NVO,D,20241120,103.43,105.74,103,105.27,7520700 NVR,D,20241120,8960.02,9021.51,8896.265,9000,25900 NVRI,D,20241120,6.91,7.22,6.86,7.22,487400 NVRO,D,20241120,4.21,4.27,4.045,4.23,546500 NVS,D,20241120,102.8,103.19,102.46,103.09,1059700 NVST,D,20241120,20.25,20.4099,19.94,20.37,878700 NVT,D,20241120,75.63,76.31,73.73,74.27,1561800 NWG,D,20241120,10.12,10.21,10.035,10.2,2555200 NWN,D,20241120,41.84,42.17,41.44,42.12,163300 NX,D,20241120,29.84,29.99,29.34,29.72,221200 NXC,D,20241120,13.34,13.37,13.2773,13.296,5800 NXD-A,D,20241120,16.12,16.18,16.08,16.11,9400 NXDT,D,20241120,5.18,5.2,5.1,5.19,111000 NXE,D,20241120,8.5,8.57,8.25,8.33,8110700 NXG,D,20241120,47.74,47.83,47.3502,47.83,15900 NXJ,D,20241120,12.24,12.2655,12.21,12.21,178000 NXN,D,20241120,11.94,11.94,11.7916,11.81,13700 NXP,D,20241120,14.63,14.7,14.62,14.68,77100 NXRT,D,20241120,45.87,46.41,45.38,45.77,104800 NYC,D,20241120,8.78,8.99,8.6,8.7301,9200 NYT,D,20241120,52.25,52.285,51.59,52.01,1476300 NZF,D,20241120,12.6,12.635,12.55,12.58,463600 O,D,20241120,56.92,57.27,56.6288,56.88,4131300 OAK-A,D,20241120,23.35,23.465,22.93,23.465,14600 OAK-B,D,20241120,22.69,22.69,22.35,22.49,12300 OBDC,D,20241120,15.09,15.1,14.95,15.06,1720400 OBDE,D,20241120,14.7,14.755,14.69,14.7,356900 OBK,D,20241120,33.93,34.08,33.33,33.85,52000 OC,D,20241120,194.98,194.98,191.84,194.12,639600 OCFT,D,20241120,2.14,2.52,2.1,2.16,53700 ODC,D,20241120,69.31,69.31,68.04,68.82,10100 ODV,D,20241120,1.57,1.64,1.39,1.48,181000 OEC,D,20241120,17.88,18.1,17.35,17.59,472200 OFG,D,20241120,43.42,43.61,42.845,43.44,205900 OGE,D,20241120,43.14,43.26,42.77,43.11,589500 OGN,D,20241120,14.59,14.78,14.45,14.73,2310000 OGS,D,20241120,76.03,76.48,75.33,76.04,236400 OHI,D,20241120,39.88,40.1844,39.56,39.88,1189400 OI,D,20241120,12.16,12.56,12.05,12.56,915800 OIA,D,20241120,6.51,6.5319,6.4653,6.51,19800 OII,D,20241120,27.45,27.98,27.26,27.97,495800 OIS,D,20241120,5.33,5.41,5.235,5.36,631600 OKE,D,20241120,113.8,114.33,112.275,113.16,2506300 OKLO,D,20241120,20.75,21.4268,19.53,20.95,17352000 OLN,D,20241120,40.66,40.99,40.5201,40.81,837100 OLO,D,20241120,6.56,6.6,6.4042,6.49,767700 OLP,D,20241120,28.76,28.76,28.2601,28.46,29300 OMC,D,20241120,97.48,99.25,96.79,99.08,1310800 OMF,D,20241120,54.72,55.09,54.25,54.96,589300 OMI,D,20241120,12.41,12.46,11.791,11.89,562700 ONIT,D,20241120,30.57,30.57,29.71,30.17,32900 ONL,D,20241120,3.88,3.905,3.75,3.83,199300 ONON,D,20241120,54.06,54.49,52.75,53.74,1655500 ONTF,D,20241120,6.33,6.37,6.24,6.25,117800 ONTO,D,20241120,162.11,162.56,159.69,161.91,661500 OOMA,D,20241120,13.63,13.72,13.31,13.61,147200 OPAD,D,20241120,3.77,3.77,3.5,3.58,18600 OPF.W,D,20241120,0.65,0.6556,0.5701,0.6299,26200 OPFI,D,20241120,7.2,7.2689,6.73,7.1,571800 OPP,D,20241120,8.41,8.45,8.39,8.45,162600 OPP-A,D,20241120,18.45,18.63,18.45,18.54,3500 OPP-B,D,20241120,19.69,19.69,19.5074,19.65,3700 OPY,D,20241120,60.03,60.33,59.273,60.2,17600 OR,D,20241120,19.69,19.92,19.65,19.84,399200 ORA,D,20241120,78.79,79.51,78.79,79.38,240400 ORC,D,20241120,7.81,7.825,7.73,7.82,1159800 ORCL,D,20241120,190.9,190.97,187.82,190.75,4860200 ORI,D,20241120,37.65,37.805,37.395,37.73,879500 ORN,D,20241120,8.55,8.79,8.39,8.73,400200 OSCR,D,20241120,18.21,18.41,16.76,17,4768400 OSK,D,20241120,107.84,108.375,106.84,107.96,282100 OTIS,D,20241120,100.47,100.73,98.725,99.69,1881800 OUS.W,D,20241120,0.072,0.072,0.0583,0.0635,2300 OUST,D,20241120,9.13,9.17,8.5,8.88,981800 OUT,D,20241120,18.72,18.99,18.61,18.77,2133900 OVV,D,20241120,44.67,45.875,44.6,45.74,3911700 OWL,D,20241120,23.61,23.8396,23.18,23.47,8685500 OWLT,D,20241120,4.43,4.5507,4.28,4.41,27600 OXM,D,20241120,74.81,74.89,73.4,74.67,264300 OXY,D,20241120,50.5,50.97,50.34,50.91,7554000 OXY.W,D,20241120,28.5,29.01,28.39,28.96,37200 PAAS,D,20241120,22.55,22.63,22.25,22.42,2544900 PAC,D,20241120,187.83,187.83,182.99,184.47,42200 PACK,D,20241120,6.84,7.09,6.805,7.07,203500 PACS,D,20241120,16.88,17.7,16.8,17.25,1208000 PAG,D,20241120,157.66,158.6,155.91,157.23,155800 PAGS,D,20241120,7.56,7.568,7.44,7.54,3309600 PAI,D,20241120,12.45,12.62,12.45,12.47,7100 PAM,D,20241120,80.76,81.98,79.255,81.89,421900 PAR,D,20241120,74.97,76.37,74.06,76.06,391200 PARR,D,20241120,17,17.405,16.86,17.2,718300 PATH,D,20241120,12.92,13.0299,12.72,12.87,9694500 PAXS,D,20241120,16.41,16.5,16.27,16.49,169200 PAY,D,20241120,35.75,36.45,34.81,36.43,259600 PAYC,D,20241120,217.62,220.66,216.1,219.78,661400 PB,D,20241120,81.77,81.92,80.815,81.7,402100 PBA,D,20241120,42.47,42.675,42.1,42.47,740600 PBF,D,20241120,31.45,31.95,31.26,31.63,1745500 PBH,D,20241120,81.54,82.735,81.33,82.67,242000 PBI,D,20241120,7.77,7.82,7.49,7.51,1069200 PBI-B,D,20241120,21.44,21.44,20.68,20.92,15200 PBR,D,20241120,14.25,14.45,14.17,14.28,9870200 PBR.A,D,20241120,13.11,13.35,13.075,13.15,4603800 PBT,D,20241120,13.05,13.44,13.025,13.15,268400 PCF,D,20241120,6.75,6.75,6.71,6.72,69100 PCG,D,20241120,20.97,21.29,20.96,21.1,11603900 PCK,D,20241120,5.86,5.88,5.845,5.865,146200 PCM,D,20241120,8.01,8.05,8.01,8.02,20500 PCN,D,20241120,13.94,13.99,13.93,13.94,117900 PCOR,D,20241120,69.94,70.83,68.06,70.26,1932900 PCQ,D,20241120,9.51,9.56,9.49,9.52,49400 PD,D,20241120,18.87,18.98,18.6,18.84,515200 PDCC,D,20241120,20.59,20.77,20.59,20.75,1500 PDI,D,20241120,19.18,19.2,19.15,19.18,1304400 PDM,D,20241120,9.36,9.435,9.29,9.4,744500 PDO,D,20241120,13.49,13.52,13.39,13.51,404600 PDS,D,20241120,63.19,65.36,63.07,65.14,100800 PDT,D,20241120,12.82,12.91,12.78,12.85,73500 PDX,D,20241120,25.98,26.49,25.91,26.34,339900 PEB,D,20241120,12.28,12.595,12.265,12.37,3475800 PEB-E,D,20241120,21.43,21.68,21.43,21.65,800 PEB-F,D,20241120,21.86,21.86,21.81,21.86,1000 PEB-G,D,20241120,21.29,21.4,21.18,21.18,6600 PEB-H,D,20241120,19.02,19.64,19.02,19.0725,9900 PEG,D,20241120,90.19,90.83,89.4265,90.49,1641000 PEN,D,20241120,235.29,242.95,235.29,239.2,248800 PEO,D,20241120,24.3,24.3995,24.22,24.36,28700 PERF,D,20241120,1.83,1.88,1.82,1.88,17100 PFD,D,20241120,11.29,11.29,11.17,11.18,34000 PFE,D,20241120,25.07,25.1,24.65,24.94,46170700 PFGC,D,20241120,82.51,84.07,82.12,84.01,712500 PFH,D,20241120,19.25,19.385,19.25,19.28,28400 PFL,D,20241120,8.4,8.44,8.38,8.41,99100 PFLT,D,20241120,11.11,11.14,11.01,11.05,531100 PFN,D,20241120,7.48,7.49,7.41,7.45,376900 PFO,D,20241120,9.07,9.08,9.03,9.06,33800 PFS,D,20241120,20.77,20.94,20.53,20.71,611100 PFSI,D,20241120,104.7,104.92,101.825,102.72,233300 PG,D,20241120,170.01,171.07,169.5055,170.89,7081200 PGP,D,20241120,7.95,8.07,7.95,8.01,18000 PGR,D,20241120,254.84,257.615,253.26,257.02,1638400 PGRE,D,20241120,4.72,4.735,4.66,4.71,605100 PGRU,D,20241120,6.64,6.65,6.63,6.63,132800 PGZ,D,20241120,10.51,10.6,10.4935,10.54,11400 PH,D,20241120,686.13,692.24,683.995,690.43,385000 PHD,D,20241120,9.8,9.805,9.775,9.78,30900 PHG,D,20241120,26.12,26.32,26.09,26.31,667200 PHI,D,20241120,22.48,22.75,22.48,22.62,77200 PHIN,D,20241120,51.71,52.84,51.06,52.74,437700 PHK,D,20241120,4.99,5,4.95,4.97,525200 PHM,D,20241120,128.38,128.6,127.02,128.06,1133000 PHR,D,20241120,18.44,18.5699,17.78,18.52,650800 PHT,D,20241120,7.75,7.795,7.75,7.775,46000 PHX,D,20241120,3.6,3.7,3.57,3.7,55700 PII,D,20241120,65.3,65.735,64.56,65.22,477700 PIM,D,20241120,3.22,3.24,3.22,3.23,79000 PINE,D,20241120,17.57,17.69,17.44,17.57,44100 PINS,D,20241120,29.73,29.88,28.93,29.23,6707100 PIPR,D,20241120,334.41,334.57,330.46,334.13,66400 PJT,D,20241120,155.08,156,152.77,155.86,141700 PK,D,20241120,14.25,14.36,14.11,14.2,2322400 PKE,D,20241120,14.64,14.84,14.39,14.79,63000 PKG,D,20241120,238.01,248.62,236.51,244.1,1030800 PKST,D,20241120,12.92,12.92,12.45,12.74,99800 PKX,D,20241120,52.59,52.7,52.255,52.56,222100 PL,D,20241120,3.2,3.24,3.065,3.14,2643600 PL.W,D,20241120,0.41,0.4124,0.3,0.33,9100 PLD,D,20241120,114.42,114.715,113.6,114.54,2821800 PLNT,D,20241120,97.67,98.82,96.61,98.28,789200 PLOW,D,20241120,24.63,24.7,24.14,24.57,79900 PLTR,D,20241120,62.59,63.08,59.96,62.12,59182100 PLYM,D,20241120,18.46,18.8,18.41,18.73,431900 PM,D,20241120,129.62,131.24,128.8,130.39,4172800 PMF,D,20241120,9.54,9.58,9.5,9.5475,62100 PML,D,20241120,8.62,8.68,8.58,8.62,180700 PMM,D,20241120,6.17,6.21,6.17,6.17,119400 PMO,D,20241120,10.38,10.44,10.3,10.39,119200 PMT,D,20241120,13.17,13.19,13.07,13.15,387200 PMT-A,D,20241120,24.98,25.05,24.6,24.6,43500 PMT-B,D,20241120,24.63,24.6334,24.3,24.36,60500 PMT-C,D,20241120,20.82,20.82,20.32,20.65,29400 PMTU,D,20241120,25.6,25.6,25.5201,25.53,600 PMX,D,20241120,7.74,7.8,7.74,7.79,87000 PNC,D,20241120,205.21,205.62,203.4663,203.95,1606100 PNF,D,20241120,7.96,7.96,7.94,7.95,3100 PNI,D,20241120,7.38,7.4,7.3648,7.398,25400 PNNT,D,20241120,7.04,7.045,6.91,6.97,450400 PNR,D,20241120,105.1,105.48,103.57,104.17,1012900 PNS.W,D,20241120,0.0375,0.0375,0.0201,0.0268,38300 PNST,D,20241120,0.8488,0.85,0.786,0.832,7400 PNW,D,20241120,90.95,91.8,90.54,91.79,1269100 POR,D,20241120,46.82,47.03,46.53,46.88,810100 POST,D,20241120,109.86,110.86,108.86,110.39,787000 PPG,D,20241120,121,121.55,120.29,121.29,1220100 PPL,D,20241120,34.1,34.315,33.775,34.27,4584500 PPT,D,20241120,3.52,3.55,3.5199,3.54,158400 PR,D,20241120,15.2,15.495,15.195,15.46,3756400 PRA,D,20241120,16.23,16.28,15.99,16.24,155400 PRG,D,20241120,46.67,47.029,46.24,46.98,370000 PRGO,D,20241120,27.26,27.3,26.79,27.15,1232200 PRH,D,20241120,25.43,25.43,25.301,25.35,9600 PRI,D,20241120,298.61,298.61,292.14,294.58,181100 PRI-D,D,20241120,23.85,24,23.78,24,1800 PRI-F,D,20241120,24.25,24.25,24.25,24.25,300 PRI-G,D,20241120,24.42,24.42,24.42,24.42,200 PRI-I,D,20241120,23.6,23.6,23.6,23.6,400 PRI-J,D,20241120,23.56,23.56,23.15,23.5166,2500 PRI-K,D,20241120,22.25,22.31,22.25,22.31,600 PRI-L,D,20241120,23.65,23.65,23.65,23.65,100 PRIM,D,20241120,81.31,81.31,79.38,80.42,515600 PRKS,D,20241120,55.6,57.36,55.46,57.29,1031300 PRLB,D,20241120,36.83,39.38,36.59,39.25,422000 PRM,D,20241120,13.37,13.49,12.97,13.42,1933200 PRMB,D,20241120,28.12,28.39,27.53,28.31,2506600 PRO,D,20241120,22.14,22.62,21.89,22.52,592800 PRS,D,20241120,24.43,24.51,24.43,24.49,31500 PRT,D,20241120,4.01,4.01,3.9701,3.995,40400 PRU,D,20241120,125.11,125.18,123.38,124.11,1563700 PSA,D,20241120,333,333.82,329.13,332.86,531200 PSA-F,D,20241120,23.39,23.4933,23.18,23.19,21700 PSA-G,D,20241120,23.4,23.6399,23.2417,23.26,15100 PSA-H,D,20241120,24.66,24.74,24.61,24.74,13700 PSA-I,D,20241120,21.98,21.98,21.83,21.96,10900 PSA-J,D,20241120,21.08,21.3813,20.85,20.96,18100 PSA-K,D,20241120,21.24,21.404,20.9892,21.17,15500 PSA-L,D,20241120,20.75,20.75,20.47,20.56,31500 PSA-M,D,20241120,18.64,18.7271,18.6,18.6,3100 PSA-N,D,20241120,17.23,17.3118,17.19,17.2,12600 PSA-O,D,20241120,17.4,17.41,17.32,17.41,5500 PSA-P,D,20241120,17.93,17.93,17.7,17.7125,61300 PSA-Q,D,20241120,17.73,17.73,17.47,17.48,10200 PSA-R,D,20241120,18.06,18.07,17.85,17.85,19500 PSA-S,D,20241120,18.63,18.65,18.41,18.41,11600 PSBD,D,20241120,15.63,15.93,15.56,15.93,13900 PSE-A,D,20241120,18.34,18.83,18.34,18.5,5900 PSF,D,20241120,20.3,20.3352,20.2288,20.28,34500 PSF.W,D,20241120,0.031,0.032,0.0262,0.0299,85200 PSFE,D,20241120,17.5,17.55,16.95,16.99,510800 PSN,D,20241120,94.66,95.37,93.2331,95.3,763600 PSO,D,20241120,15.06,15.145,15,15.04,531400 PSQ.W,D,20241120,0.21,0.2425,0.2075,0.2425,4600 PSQH,D,20241120,2.25,2.3,2.155,2.2,226100 PSTG,D,20241120,49.9,50.135,48.95,49.78,1308900 PSTL,D,20241120,13.81,13.9,13.75,13.82,74000 PSX,D,20241120,131.32,131.86,130.3911,131.45,2502700 PTA,D,20241120,19.99,20.17,19.99,20.1,117600 PTY,D,20241120,14.59,14.59,14.545,14.57,408900 PUK,D,20241120,16.04,16.13,15.965,16.03,1330000 PUMP,D,20241120,7.81,7.85,7.61,7.81,962600 PVH,D,20241120,97.67,98.03,95.925,96.47,534500 PVL,D,20241120,1.55,1.56,1.53,1.54,16400 PWR,D,20241120,332.28,333.02,327.61,332.34,750500 PX,D,20241120,12.3,13.14,12.295,13.14,2971700 PYN,D,20241120,5.94,6,5.94,5.95,11800 PZC,D,20241120,7.03,7.08,7.03,7.06,38800 QBT.W,D,20241120,0.2,0.275,0.1999,0.2319,318100 QBTS,D,20241120,1.54,1.76,1.53,1.67,21536400 QD,D,20241120,2.44,2.5,2.44,2.48,441700 QGEN,D,20241120,40.63,42.42,40.48,42.09,1863600 QS,D,20241120,4.96,5.1699,4.875,5.07,10089900 QSR,D,20241120,69.45,69.68,67.88,69.41,1188300 QTWO,D,20241120,99.93,102.14,98.24,101.44,841400 QUAD,D,20241120,7.05,7.055,6.7794,6.83,258400 QVCC,D,20241120,12.93,12.96,12.85,12.95,43900 QVCD,D,20241120,13.11,13.11,12.8,12.9799,35900 R,D,20241120,159.25,160.18,158.49,159.88,209300 RA,D,20241120,13.22,13.24,13.1798,13.24,199100 RACE,D,20241120,425.93,427.9799,422.44,427.16,227700 RAMP,D,20241120,28.66,29.3,28.41,29.28,504500 RBA,D,20241120,93.61,93.77,92.735,93.74,485100 RBC,D,20241120,322.9,324.62,316.71,324.46,117600 RBLX,D,20241120,52.29,52.32,50.6,51.52,13117600 RBO.W,D,20241120,0.0323,0.035,0.0315,0.0315,12800 RBOT,D,20241120,9.3,9.3,8.78,9.03,21000 RBRK,D,20241120,45,45.49,43.76,45.15,924100 RC,D,20241120,7.21,7.25,7.13,7.2,850300 RC-C,D,20241120,18.17,18.25,18.165,18.25,300 RC-E,D,20241120,18.91,18.918,18.825,18.85,4400 RCB,D,20241120,24.49,24.49,24.4,24.45,1100 RCC,D,20241120,24.45,24.56,24.43,24.56,2700 RCI,D,20241120,35.7,35.79,35.2,35.29,604600 RCL,D,20241120,234.15,238.69,234.09,235.87,1883400 RCS,D,20241120,7.74,7.74,7.66,7.68,75300 RCUS,D,20241120,14.47,15.01,14.2622,14.62,597900 RDDT,D,20241120,137.15,138.39,130.01,136.27,5497900 RDN,D,20241120,33.8,34,33.4515,33.59,678300 RDW,D,20241120,11.68,11.89,10.87,11.02,635800 RDW.W,D,20241120,3.54,3.7927,3.4,3.45,22400 RDY,D,20241120,14.38,14.4,14.24,14.3,1060300 RELX,D,20241120,45.12,45.16,44.79,45.11,589000 RERE,D,20241120,2.62,2.9,2.6199,2.8,2540700 RES,D,20241120,5.83,5.9899,5.825,5.97,1109700 REVG,D,20241120,29,29.305,28.25,29.21,371100 REX,D,20241120,43.57,45.17,43.57,44.8,121700 REX-B,D,20241120,22.86,22.97,22.86,22.9,1700 REXR,D,20241120,42.56,42.87,42.25,42.68,966600 REZI,D,20241120,26.13,26.37,25.67,26.35,927600 RF,D,20241120,26.39,26.39,26.11,26.26,6632800 RF-C,D,20241120,24.44,24.6,24.33,24.4,40200 RF-E,D,20241120,19.1,19.1,18.98,19.09,17600 RF-F,D,20241120,25.83,25.9199,25.77,25.86,32000 RFI,D,20241120,12.63,12.66,12.5307,12.63,31600 RFL,D,20241120,1.92,1.9501,1.92,1.95,18200 RFM,D,20241120,15.68,15.68,15.56,15.635,11200 RFMZ,D,20241120,13.95,14.02,13.91,13.945,70600 RGA,D,20241120,228.94,228.94,226.04,227.03,182800 RGR,D,20241120,38.12,38.18,37.25,37.37,120800 RGT,D,20241120,11.479,11.49,11.36,11.4785,15500 RH,D,20241120,339.45,346.025,326,336.8,769900 RHI,D,20241120,71.53,72.71,71.075,72.61,788200 RHP,D,20241120,111.15,112.77,110.22,112.13,397100 RIG,D,20241120,4.22,4.33,4.15,4.23,15025800 RIO,D,20241120,62.73,62.8,62.33,62.39,1336400 RIT-A,D,20241120,25.4,25.47,25.34,25.39,9100 RIT-B,D,20241120,25.27,25.295,25.24,25.28,31300 RIT-C,D,20241120,24.51,24.7282,24.45,24.45,22700 RIT-D,D,20241120,24.28,24.28,24.2,24.26,14100 RITM,D,20241120,10.67,10.7,10.59,10.64,3291300 RIV,D,20241120,12.47,12.5,12.39,12.41,82800 RIV-A,D,20241120,23.635,23.79,23.635,23.705,600 RJF,D,20241120,162.83,162.83,160.53,162.18,1000000 RJF-B,D,20241120,25.1997,25.2,25.1901,25.1901,700 RKT,D,20241120,13.65,13.76,13.555,13.68,1774500 RL,D,20241120,205.24,205.96,200.89,202.15,969700 RLI,D,20241120,175.48,176.32,173.9,176.01,103500 RLJ,D,20241120,9.55,9.675,9.51,9.61,643900 RLJ-A,D,20241120,25.215,25.215,24.988,24.99,24500 RLTY,D,20241120,16.11,16.11,15.91,15.92,61400 RLX,D,20241120,1.77,1.82,1.765,1.82,5163800 RM,D,20241120,29.84,29.84,29.22,29.66,13100 RMAX,D,20241120,11.26,11.49,11.14,11.29,136000 RMD,D,20241120,238.73,242.47,236.72,241.55,490500 RMI,D,20241120,15.72,15.79,15.62,15.63,20900 RMM,D,20241120,15.4,15.41,15.27,15.34,61800 RMMZ,D,20241120,15.62,15.69,15.57,15.61,20600 RMT,D,20241120,9.9,9.9,9.81,9.84,69800 RNG,D,20241120,35.53,35.69,34.8,35.04,692200 RNGR,D,20241120,15.92,16.57,15.9107,16.57,129700 RNP,D,20241120,22.75,22.75,22.5901,22.61,47500 RNR,D,20241120,265.07,266.935,263.56,264.3,328500 RNR-F,D,20241120,24.4,24.4,24.3101,24.32,9600 RNR-G,D,20241120,18.1,18.1,17.8913,17.96,28200 RNST,D,20241120,36.62,36.675,35.905,36.36,233500 ROG,D,20241120,100.22,102.865,100.02,102.58,90400 ROK,D,20241120,281.45,281.55,277.77,280.08,995800 ROL,D,20241120,49.55,49.61,48.87,49.44,1013700 RPM,D,20241120,134.47,134.99,132.739,134.44,570800 RQI,D,20241120,13.23,13.35,13.1501,13.28,258300 RRC,D,20241120,34.42,35.88,34.42,35.16,3163900 RRX,D,20241120,171.77,172.02,165.795,171.2,442800 RS,D,20241120,310.26,314.32,308.7437,313.53,378300 RSF,D,20241120,15.29,15.29,15.15,15.15,13000 RSG,D,20241120,210.91,212.72,209.54,212.62,990600 RSI,D,20241120,11.96,12.21,11.715,12.21,1859500 RSKD,D,20241120,4.36,4.515,4.36,4.44,525000 RTO,D,20241120,25.85,25.9,25.57,25.7,547100 RTX,D,20241120,118.85,119.28,117.67,119.15,3990800 RVLV,D,20241120,33.43,33.99,32.67,33.78,1123800 RVT,D,20241120,15.94,16.0025,15.8,15.93,145400 RVTY,D,20241120,110.32,111.37,108.54,111.34,952100 RWT,D,20241120,7.08,7.085,6.95,7.02,770400 RWT-A,D,20241120,25.7386,25.7386,25.45,25.625,4100 RWTN,D,20241120,25.12,25.32,25.1,25.1294,9400 RWTO,D,20241120,25.255,25.35,25.12,25.1599,9200 RXO,D,20241120,27.47,27.55,27.11,27.54,597900 RY,D,20241120,122.85,122.98,121.22,121.79,457100 RYAM,D,20241120,9.05,9.1051,8.85,8.87,325200 RYAN,D,20241120,70.63,71.048,69.9201,70.88,746300 RYI,D,20241120,23.52,24.43,23.3902,24.39,148300 RYN,D,20241120,29.89,30.185,29.71,30.15,386800 RZB,D,20241120,24.9,24.96,24.841,24.94,20900 RZC,D,20241120,26.56,26.56,26.346,26.36,28400 S,D,20241120,27.82,27.8635,26.79,27.07,2844100 SA,D,20241120,14.89,14.97,14.68,14.76,328100 SABA,D,20241120,8.63,8.67,8.63,8.66,31700 SAFE,D,20241120,20.39,20.52,20.23,20.43,203600 SAH,D,20241120,62.13,62.145,61.03,61.68,102700 SAJ,D,20241120,25.08,25.1455,25.01,25.01,1300 SAM,D,20241120,311.59,311.59,307.62,309.07,108900 SAN,D,20241120,4.77,4.78,4.705,4.76,2228500 SAND,D,20241120,5.64,5.7,5.6013,5.68,2856000 SAP,D,20241120,234.11,235.03,231.29,235.02,603900 SAR,D,20241120,25.43,25.66,25.39,25.63,48200 SARO,D,20241120,28.5,28.63,28,28.52,544000 SAT,D,20241120,24.22,24.4599,24.22,24.33,1200 SAY,D,20241120,25.14,25.1599,25.1009,25.1051,3100 SAZ,D,20241120,25.3,25.32,25.3,25.3,2200 SB,D,20241120,4.38,4.4,4.21,4.23,424700 SB-C,D,20241120,25.61,25.61,25.46,25.46,2500 SB-D,D,20241120,25.7995,25.7995,25.6,25.6,9800 SBBA,D,20241120,25.3,25.35,25.27,25.335,2300 SBH,D,20241120,12.96,13.185,12.82,13.13,1814900 SBI,D,20241120,8.09,8.09,8.05,8.07,21400 SBR,D,20241120,62.04,62.51,61.61,61.83,35400 SBS,D,20241120,17.19,17.21,17.07,17.11,555300 SBSI,D,20241120,35.08,35.19,34.725,35.12,70900 SBSW,D,20241120,4.24,4.28,4.18,4.2,4508400 SBX.V,D,20241120,10.0733,10.0733,10.0701,10.0701,400 SBX.Y,D,20241120,0.1404,0.182,0.1403,0.182,1000 SBXD,D,20241120,10.03,10.03,10.02,10.0249,6200 SCCO,D,20241120,103.68,104.49,102.6,103,775900 SCD,D,20241120,17.05,17.2899,16.982,17.07,22200 SCE-G,D,20241120,21,21.07,20.8693,21.06,12200 SCE-H,D,20241120,25.3822,25.3822,25.38,25.3801,37800 SCE-J,D,20241120,24.62,24.71,24.53,24.7,13000 SCE-K,D,20241120,24.5,24.66,24.4,24.53,14300 SCE-L,D,20241120,20.68,20.69,20.5,20.57,19500 SCE-M,D,20241120,26.67,26.7,26.5,26.57,27200 SCE-N,D,20241120,26.29,26.29,26.1,26.22,21100 SCH-D,D,20241120,25.1,25.12,25,25.1,95700 SCH-J,D,20241120,20.69,20.69,20.4601,20.51,38500 SCHW,D,20241120,79.69,80.52,79.42,80.46,6613600 SCI,D,20241120,86.07,86.095,84.95,85.42,1529000 SCL,D,20241120,74.84,75.43,73.115,75.35,311800 SCM,D,20241120,13.79,13.87,13.725,13.86,93000 SCS,D,20241120,13.06,13.21,13,13.07,372000 SD,D,20241120,11.59,11.84,11.56,11.7,337700 SDHC,D,20241120,30.51,31.26,29.92,31.24,55700 SDHY,D,20241120,16.62,16.62,16.53,16.55,37200 SDRL,D,20241120,39.82,40.96,39.82,40.68,729600 SE,D,20241120,114,115.33,112.1,114.46,3978000 SEA-A,D,20241120,25.66,25.66,25.6,25.6,2900 SEA-B,D,20241120,25.7,25.7,25.56,25.56,5100 SEE,D,20241120,34.83,35.33,34.775,35.06,2530700 SEI,D,20241120,20.09,20.57,19.77,20.51,571300 SEM,D,20241120,36.93,38.35,36.93,38.09,700400 SEMR,D,20241120,14.08,14.43,13.99,14.27,432100 SES,D,20241120,0.3606,0.3699,0.2919,0.31,4328700 SF,D,20241120,113.5,113.65,112.29,113.44,380500 SF-B,D,20241120,24.82,24.88,24.5601,24.88,25000 SF-C,D,20241120,24.7,24.8277,24.36,24.66,16000 SF-D,D,20241120,19.81,19.81,19.42,19.48,19200 SFB,D,20241120,21.88,21.98,21.76,21.9,14600 SFBS,D,20241120,92.83,93.18,91.69,92.73,138900 SFL,D,20241120,10.71,10.77,10.565,10.64,561100 SG,D,20241120,37.93,38.89,37.09,37.9,2304900 SGHC,D,20241120,5.94,5.97,5.82,5.93,350200 SGU,D,20241120,11.9,12.31,11.8999,12.31,13800 SHAK,D,20241120,119,119.41,117.5,119.27,656500 SHCO,D,20241120,4.9,4.94,4.76,4.76,52000 SHEL,D,20241120,65.59,65.76,65.12,65.43,2743000 SHG,D,20241120,39.75,39.78,39.465,39.58,129800 SHO,D,20241120,9.99,10.065,9.95,10,1805600 SHO-H,D,20241120,22.46,22.46,22.31,22.31,700 SHO-I,D,20241120,21.35,21.3537,20.74,20.92,6600 SHOC,D,20241120,45.53,45.53,44.8103,45.53,21100 SHOP,D,20241120,104.83,105.07,102.58,103.94,7632600 SHW,D,20241120,374,374,367.35,371.66,1440800 SID,D,20241120,2.02,2.0399,1.99,2,1036400 SIG,D,20241120,94,96.82,93.6226,96.7,661400 SII,D,20241120,43.41,44.28,43.3701,44.04,156600 SILA,D,20241120,25,25.82,25,25.45,656900 SIT-A,D,20241120,25.13,25.15,25.13,25.14,3100 SITC,D,20241120,16.09,16.125,15.87,16.12,910100 SITE,D,20241120,138.48,140.1,135.71,139.54,337800 SJM,D,20241120,111.81,113.275,111.34,112.08,888300 SJT,D,20241120,3.76,3.96,3.7101,3.83,258000 SKE,D,20241120,8.7,8.97,8.58,8.65,388100 SKIL,D,20241120,14.81,15.0209,14.2784,14.55,34200 SKLZ,D,20241120,5.18,5.22,5.04,5.04,109400 SKM,D,20241120,22.44,22.65,22.44,22.62,229800 SKT,D,20241120,36.5,36.5,36.175,36.43,691300 SKX,D,20241120,60.47,60.84,59.48,59.77,1649300 SKY,D,20241120,98.75,99.42,97.38,98.14,325300 SLB,D,20241120,43.25,43.65,42.92,43.53,8329500 SLF,D,20241120,60.3,60.9,59.94,60.81,709400 SLG,D,20241120,76.94,78.3799,76.64,77.73,358300 SLG-I,D,20241120,23.63,23.63,23.4,23.54,16200 SLGN,D,20241120,54.02,54.91,53.97,54.77,779900 SLNZ,D,20241120,47.51,48.09,47.4984,47.61,13600 SLQT,D,20241120,2.53,2.57,2.45,2.55,581300 SLVM,D,20241120,86.83,88.06,86.33,87.38,212300 SM,D,20241120,44.03,44.91,44,44.76,1370500 SMAR,D,20241120,55.93,55.94,55.85,55.94,1929500 SMBK,D,20241120,35.84,35.84,35.25,35.67,36300 SMC,D,20241120,35.82,36.14,35.69,36,38800 SMFG,D,20241120,13.98,14.04,13.895,13.97,688700 SMG,D,20241120,74.83,75.945,74.64,75.19,482000 SMHI,D,20241120,6.37,6.56,6.33,6.47,113600 SMP,D,20241120,31.82,31.83,31.19,31.58,166900 SMR,D,20241120,27.09,27.16,24.72,25.74,8739700 SMR.W,D,20241120,15.5,15.6,13.25,14.26,467700 SMRT,D,20241120,1.47,1.495,1.445,1.48,1034300 SMWB,D,20241120,11.91,12.31,11.74,12.23,588800 SN,D,20241120,98.58,98.615,94.33,95.22,2240900 SNA,D,20241120,355.78,358.19,353.0392,357.83,420800 SNAP,D,20241120,10.54,11,10.463,10.59,17642000 SNDA,D,20241120,23,24.615,22.76,23.77,183300 SNDR,D,20241120,30.79,31.18,30.555,31.16,566900 SNN,D,20241120,25.18,25.24,25.015,25.21,644900 SNOW,D,20241120,131.26,133.55,127.55,129.12,15555700 SNV,D,20241120,55.19,55.325,54.22,55.03,795900 SNV-D,D,20241120,25.33,25.37,25.28,25.32,11200 SNV-E,D,20241120,26.34,26.34,26.19,26.26,16600 SNX,D,20241120,114.63,116.09,114.56,116.02,364000 SO,D,20241120,88.1,88.41,87.8,87.97,4239900 SOBO,D,20241120,26.65,27.3,26.44,26.59,550400 SOC,D,20241120,21.88,22.67,21.88,22.1,753500 SOJC,D,20241120,23.98,23.98,23.83,23.85,24900 SOJD,D,20241120,21.83,21.865,21.6894,21.74,77500 SOJE,D,20241120,19.87,19.87,19.68,19.74,20900 SOL,D,20241120,1.91,1.92,1.84,1.87,216900 SOLV,D,20241120,66.84,68.68,66.65,68.39,953300 SON,D,20241120,49.2,50.225,49.0101,49.97,521800 SONY,D,20241120,19.25,19.34,19.1,19.18,6542800 SOR,D,20241120,44.14,44.4499,44.1,44.3428,6300 SOS,D,20241120,8.5,8.89,7.23,7.49,94000 SPB,D,20241120,89.65,90.27,88.775,88.92,345000 SPCE,D,20241120,6.79,6.84,6.53,6.68,1532700 SPE,D,20241120,15,15,14.74,14.81,35300 SPG,D,20241120,180.45,181.315,179.36,180.91,1139300 SPG-J,D,20241120,62.32,63.39,62.32,62.495,600 SPGI,D,20241120,503.6,507.47,496.13,503.13,1258400 SPH,D,20241120,17.93,17.98,17.6,17.83,197800 SPHR,D,20241120,41.8,42.37,41.41,42.07,392800 SPIR,D,20241120,14.51,14.807,14.25,14.42,183900 SPL-A,D,20241120,24.35,24.6,24.35,24.57,2100 SPMA,D,20241120,24.76,24.78,24.64,24.71,51400 SPMC,D,20241120,20.25,20.49,20.24,20.45,19700 SPN-B,D,20241120,25.34,25.34,25.2,25.25,7900 SPNT,D,20241120,14.92,15.32,14.84,15.3,488400 SPOT,D,20241120,467.78,473,460.6487,470.01,2386400 SPR,D,20241120,31.9,32.145,31.72,31.93,2871900 SPRU,D,20241120,2.26,2.34,2.2301,2.32,34000 SPXC,D,20241120,168.06,168.225,163.4119,166.62,133600 SPXX,D,20241120,17.26,17.3812,17.1,17.21,25200 SQ,D,20241120,92,93,89.471,89.7,7897300 SQM,D,20241120,38.59,39.825,38.18,38.74,1634700 SQNS,D,20241120,2.63,2.8089,2.62,2.79,134800 SR,D,20241120,67.33,68.44,67,68.39,326500 SR-A,D,20241120,24.55,24.64,24.39,24.55,19400 SRE,D,20241120,93.73,93.9,92.49,93.12,2311600 SREA,D,20241120,24.22,24.22,23.86,23.94,49100 SRFM,D,20241120,2.15,2.25,2.01,2.05,206300 SRG,D,20241120,3.93,4.07,3.91,4.04,204600 SRG-A,D,20241120,21.8367,21.8367,21.8367,21.8367,200 SRI,D,20241120,5.99,6.155,5.895,6.09,888600 SRL,D,20241120,7.38,7.4673,7.08,7.08,12800 SRV,D,20241120,44.73,45.4,44.4,45.14,34900 SSB,D,20241120,104.74,105.065,102.975,104.82,752100 SSD,D,20241120,178.8,179.83,177.12,179,149500 SSL,D,20241120,5.31,5.475,5.3,5.42,960600 SST,D,20241120,0.99,0.99,0.93,0.9594,99000 SST.W,D,20241120,0.0112,0.0218,0.0112,0.0114,800 SSTK,D,20241120,29.55,30.47,29.222,30.46,282800 ST,D,20241120,30.88,31.04,30.435,30.72,1189900 STAG,D,20241120,36.12,36.295,35.72,35.99,1292100 STC,D,20241120,72.57,72.57,71.81,72.35,145600 STE,D,20241120,210.08,213.48,208.95,212.25,761100 STEL,D,20241120,29.45,29.45,28.88,29.38,162900 STEM,D,20241120,0.338,0.3488,0.323,0.3334,5320000 STEW,D,20241120,16.15,16.2217,16.07,16.11,85000 STG,D,20241120,7.11,7.1111,6.9,6.9,3200 STK,D,20241120,33.48,33.48,32.86,33.14,37500 STLA,D,20241120,12.91,12.93,12.79,12.85,7115000 STM,D,20241120,24.41,24.53,23.99,24.5,4218500 STN,D,20241120,83.25,84.17,82.8,84.13,147000 STNG,D,20241120,56.03,56.55,54.38,54.67,1396700 STR,D,20241120,24.54,24.87,24.41,24.68,754100 STRV,D,20241120,38.08,38.1,37.71,38.09,108900 STT,D,20241120,95.3,95.41,94.57,95.3,1351000 STT-G,D,20241120,24.43,24.61,24.35,24.42,38900 STVN,D,20241120,18.1,18.41,17.76,18.27,456000 STWD,D,20241120,19.7,19.82,19.615,19.75,1485600 STXD,D,20241120,32.715,32.9494,32.69,32.9494,6900 STXE,D,20241120,28.85,28.85,28.6708,28.73,8100 STXG,D,20241120,43.0969,43.1824,42.78,43.1824,10500 STXI,D,20241120,24.79,24.89,24.79,24.89,2300 STXK,D,20241120,32.53,32.53,32.265,32.5152,16200 STXM,D,20241120,26.855,27.1021,26.855,27.1021,3500 STXT,D,20241120,19.98,20.01,19.97,19.99,8100 STXV,D,20241120,30.97,31.04,30.86,31.04,6800 STZ,D,20241120,241,241,238.0801,239.75,1046100 SU,D,20241120,41,41.115,40.54,40.83,2995600 SUI,D,20241120,126,127.06,125.16,126.26,861300 SUM,D,20241120,48.36,48.61,47.935,48.4,753900 SUN,D,20241120,53.76,54.08,53.01,53.43,430800 SUP,D,20241120,2.39,2.43,2.3496,2.39,51900 SUPP,D,20241120,66.48,66.6184,66.37,66.6184,500 SUPV,D,20241120,11.21,11.42,10.85,11.42,1500800 SUZ,D,20241120,10.47,10.6,10.47,10.56,563500 SVV,D,20241120,8.7,8.775,8.48,8.59,539200 SW,D,20241120,53,55.8,52.57,55.7,7857300 SWI,D,20241120,12.88,13,12.7231,12.98,664000 SWK,D,20241120,86.55,87.03,85.09,85.42,1631700 SWX,D,20241120,78.5,78.59,75.49,76.26,544600 SWZ,D,20241120,7.81,7.845,7.77,7.8,11600 SXC,D,20241120,12.51,12.72,12.51,12.57,475600 SXI,D,20241120,202.36,203.2,199,199.27,37900 SXT,D,20241120,76.16,76.99,75.43,76.31,152600 SYF,D,20241120,63.8,64.99,63.8,64.4,2929700 SYF-A,D,20241120,20.16,20.22,19.93,20.1,68200 SYF-B,D,20241120,26.07,26.1672,25.8572,25.91,13600 SYK,D,20241120,389.85,390,382.25,385.68,1098000 SYY,D,20241120,74.17,74.27,73.32,73.63,2724600 T,D,20241120,22.8,22.9,22.735,22.83,20423000 T-A,D,20241120,21.35,21.36,21.25,21.3,216300 T-C,D,20241120,20.17,20.26,20,20.21,119500 TAC,D,20241120,10.31,10.35,10.22,10.28,470100 TAK,D,20241120,13.48,13.48,13.21,13.29,3779100 TAL,D,20241120,9.91,10.335,9.91,10.13,6083300 TALO,D,20241120,11.1,11.53,11.06,11.45,1615700 TAP,D,20241120,60.76,60.96,59.62,60.38,1573500 TBB,D,20241120,23.77,23.85,23.66,23.72,85100 TBBB,D,20241120,32.78,33.02,31.94,32.78,436600 TBC,D,20241120,25.05,25.09,25.03,25.07,201400 TBI,D,20241120,6.72,6.86,6.67,6.86,133500 TBN,D,20241120,19.67,19.6706,17.95,17.95,21400 TCI,D,20241120,27.8,27.81,27.8,27.81,1800 TCS,D,20241120,4.23,4.48,4.05,4.31,122400 TD,D,20241120,55.71,55.95,55.51,55.94,1056700 TDC,D,20241120,29.58,30.02,29.3,29.97,636400 TDF,D,20241120,8.67,8.67,8.62,8.67,34000 TDG,D,20241120,1263.13,1297.97,1250.26,1293.11,377200 TDOC,D,20241120,8.85,9.01,8.7,9,3484500 TDS,D,20241120,31.61,32.8,31.16,31.71,1217500 TDS-U,D,20241120,21.75,21.9172,21.61,21.7,86700 TDS-V,D,20241120,19.46,19.46,19.2,19.27,79500 TDW,D,20241120,50.49,50.83,49.86,50.44,1076500 TDY,D,20241120,467.28,470.77,462.665,470.45,257300 TEAF,D,20241120,12.52,12.5999,12.52,12.53,19600 TECK,D,20241120,47,47.42,46.615,46.65,2727400 TEF,D,20241120,4.52,4.53,4.49,4.51,517900 TEI,D,20241120,5.36,5.3796,5.33,5.36,102100 TEL,D,20241120,147.74,148,145.39,147.82,1012900 TEN,D,20241120,20.56,20.62,20.11,20.4,176300 TEN-E,D,20241120,26.51,26.5109,26.34,26.4304,15600 TEN-F,D,20241120,26.54,26.55,26.48,26.48,8100 TEO,D,20241120,13.66,13.9,12.83,13.03,216400 TEVA,D,20241120,16.89,17.155,16.8,17.03,7763700 TEX,D,20241120,51.64,52.18,51.25,52.14,526600 TFC,D,20241120,46.74,47.17,46.095,46.18,11326700 TFC-I,D,20241120,23.23,23.32,23.1035,23.185,8600 TFC-O,D,20241120,22.75,22.75,22.53,22.74,73100 TFC-R,D,20241120,20.51,20.52,20.3,20.43,60200 TFII,D,20241120,142.24,144.76,140.82,144.45,199300 TFPM,D,20241120,16.55,16.76,16.45,16.61,223400 TFX,D,20241120,192.26,192.35,185.66,187.43,588500 TG,D,20241120,7.07,7.1362,6.92,7.01,80600 TGI,D,20241120,18.72,19.18,18.51,19.18,1128800 TGLS,D,20241120,75.29,75.84,74.15,75.35,277300 TGNA,D,20241120,17.91,18.15,17.895,18.11,1051500 TGS,D,20241120,28.28,28.88,27.9,28.83,281800 TGT,D,20241120,128,129.06,120.21,121.72,64557600 THC,D,20241120,153.05,153.28,149.59,151.84,983500 THG,D,20241120,163.65,163.8,161.865,162.3,143700 THIR,D,20241120,25.7701,25.9114,25.72,25.9114,1700 THLV,D,20241120,28.83,28.99,28.8,28.99,5200 THO,D,20241120,107.15,108.33,106.055,108.29,283100 THQ,D,20241120,19.72,19.84,19.57,19.84,186700 THR,D,20241120,30.59,30.85,29.79,30.84,288900 THS,D,20241120,33.45,34.3,33.35,34.24,609500 THW,D,20241120,12.01,12.01,11.8533,11.97,197700 TIMB,D,20241120,14.09,14.2,14.075,14.09,289400 TISI,D,20241120,16.5,16.65,15.615,16.41,17900 TIXT,D,20241120,3.49,3.535,3.445,3.49,209100 TJX,D,20241120,119.44,120.7,116.75,119.74,8990900 TK,D,20241120,7.95,8.02,7.905,8.01,1004200 TKC,D,20241120,6.78,6.81,6.71,6.78,385800 TKO,D,20241120,131.67,134.11,130.165,132.79,1623700 TKR,D,20241120,73.64,74.21,73.33,73.94,377000 TLK,D,20241120,16.66,16.7836,16.425,16.53,667600 TLYS,D,20241120,3.66,3.77,3.57,3.67,29100 TM,D,20241120,173.77,174.21,171.77,172.91,295500 TME,D,20241120,11.25,11.5,11.22,11.44,6482100 TMHC,D,20241120,69.28,69.92,68.925,69.3,817400 TMO,D,20241120,507.08,513.85,502.73,512.84,1534000 TNC,D,20241120,85.5,86.13,84.545,85.7,308200 TNET,D,20241120,89.98,94.77,89.265,94.2,392700 TNK,D,20241120,43.33,43.5,42.52,42.73,245300 TNL,D,20241120,52.48,52.97,52.315,52.95,503300 TOL,D,20241120,151.55,152.3,150.69,151.91,720700 TOST,D,20241120,42.73,42.85,41.53,42.5,10955600 TPB,D,20241120,61.03,62.32,60.54,62.31,130300 TPC,D,20241120,29.7,29.7,28.3,28.82,507000 TPH,D,20241120,41.49,41.8,41.16,41.72,463900 TPL,D,20241120,1414.49,1456.83,1414.49,1450.7,94900 TPR,D,20241120,55.41,55.9,54.99,55.3,2897800 TPVG,D,20241120,7.97,7.975,7.9102,7.95,142000 TPX,D,20241120,53.35,53.84,53.05,53.51,1091500 TPZ,D,20241120,20.46,20.48,20.3371,20.4,11100 TR,D,20241120,32.58,32.68,32.265,32.41,109300 TRAK,D,20241120,23,23.89,22.4,23.76,72300 TRC,D,20241120,15.82,15.83,15.545,15.66,93100 TREX,D,20241120,67.76,68.95,67.565,68.88,978600 TRGP,D,20241120,204.81,205.2029,201.2,202.84,1370600 TRI,D,20241120,160.8,160.9,159,160.74,220800 TRN,D,20241120,37.96,38.16,36.62,37.05,537300 TRNO,D,20241120,60.16,60.25,59.61,59.93,490800 TROX,D,20241120,11.66,11.78,11.28,11.68,895900 TRP,D,20241120,50,50.03,48.44,49.21,2663900 TRT-A,D,20241120,25.84,25.84,25.72,25.73,5700 TRT-B,D,20241120,25.32,25.325,25.2398,25.29,16000 TRT-C,D,20241120,24.84,24.8816,24.52,24.78,13100 TRT-D,D,20241120,23.9,24.19,23.9,24.05,13300 TRT-E,D,20241120,21.21,21.5,20.89,21.5,8800 TRT-P,D,20241120,19.47,19.4737,18.94,18.98,3000 TRTX,D,20241120,8.83,8.84,8.69,8.74,294200 TRU,D,20241120,96.99,97.2193,95.11,96.74,1857500 TRV,D,20241120,259.5,259.575,254.465,257.19,1190400 TS,D,20241120,36.85,37.155,36.72,37.01,1175400 TSE,D,20241120,3.31,3.335,3.15,3.25,356600 TSI,D,20241120,4.93,4.95,4.93,4.95,32300 TSLX,D,20241120,20.59,20.59,20.365,20.48,236000 TSM,D,20241120,188.85,188.85,184.06,188.36,10624400 TSN,D,20241120,62.97,63.389,62.97,63.25,2480300 TSQ,D,20241120,9.83,9.87,9.67,9.83,28200 TT,D,20241120,414.31,414.31,405.14,411.16,811100 TTC,D,20241120,80.99,81.99,80.725,81.87,466700 TTE,D,20241120,60.57,60.75,60.23,60.52,1364800 TTI,D,20241120,3.91,3.99,3.87,3.97,616600 TTP,D,20241120,50.45,51.01,50.45,50.88,4600 TU,D,20241120,15.5,15.53,15.385,15.51,2545200 TUYA,D,20241120,1.6,1.67,1.56,1.57,1124900 TV,D,20241120,1.99,2.05,1.88,2,7277900 TVC,D,20241120,22.8,22.86,22.8,22.86,17200 TVE,D,20241120,22.3,22.5081,22.2101,22.3,15300 TWI,D,20241120,6.68,6.8,6.664,6.78,334600 TWLO,D,20241120,95.38,98.79,94.7,98.44,2763000 TWN,D,20241120,42.9195,43.38,42.9195,43.035,4700 TWO,D,20241120,11.57,11.61,11.385,11.46,858200 TWO-A,D,20241120,24.5,24.68,24.01,24.15,20200 TWO-B,D,20241120,23.96,24.24,23.65,23.7,17600 TWO-C,D,20241120,24.74,24.74,24.6012,24.7,17800 TX,D,20241120,33.21,34.06,33.21,33.55,116700 TXNM,D,20241120,47.77,47.935,47.34,47.66,907000 TXO,D,20241120,18,18.51,17.78,18.01,67800 TXT,D,20241120,81.62,82.13,81.3401,81.86,1212700 TY,D,20241120,33.54,33.973,33.5316,33.6,26200 TYG,D,20241120,43.57,44.4099,43.57,44.23,54800 TYL,D,20241120,599.68,602.3259,596.04,601.14,236600 U,D,20241120,19.96,22.5474,19.93,21.63,24993800 UA,D,20241120,8.47,8.48,8.19,8.32,3276200 UAA,D,20241120,9.3,9.3,8.96,9.12,9813400 UAN,D,20241120,71.99,71.99,70.54,71.5,22400 UBER,D,20241120,69.29,70.33,68.95,69.6,16656500 UBS,D,20241120,31.86,31.91,31.61,31.83,1548800 UCB,D,20241120,32.56,32.745,32.11,32.49,729800 UCB-I,D,20241120,24.98,25.0399,24.83,24.84,18800 UDR,D,20241120,44.29,44.446,43.89,44.34,1174500 UE,D,20241120,23.39,23.47,22.915,22.99,930900 UFI,D,20241120,5.64,5.64,5.5,5.59,21000 UGI,D,20241120,24.3,24.52,24.17,24.31,2426700 UGP,D,20241120,3.23,3.3,3.23,3.24,1614900 UHA.B,D,20241120,60.19,61.01,59.74,60.37,518900 UHAL,D,20241120,67.91,68.7113,67.34,67.56,84300 UHS,D,20241120,196.8,198.28,192.185,197.52,1016300 UHT,D,20241120,40.18,40.29,39.8,40.17,48200 UI,D,20241120,343.99,344.5331,335.0001,340.99,70900 UIS,D,20241120,7.35,7.44,7.13,7.44,451000 UL,D,20241120,57.5,57.635,56.98,57.55,2853800 ULS,D,20241120,51.87,53.08,51.665,52.82,632200 UMC,D,20241120,6.9,6.91,6.74,6.8,10950800 UMH,D,20241120,19.35,19.405,19.11,19.15,184600 UMH-D,D,20241120,23.08,23.2,23.05,23.12,21600 UNF,D,20241120,191.55,192.88,189.33,191.63,81800 UNFI,D,20241120,21.66,22.84,21.56,22.84,815700 UNH,D,20241120,582.71,602.6436,581.55,600.5,3928700 UNM,D,20241120,72.61,72.685,72.09,72.62,869600 UNMA,D,20241120,24.9,25,24.88,24.975,8600 UNP,D,20241120,233.47,234.32,231.8408,233.56,1158000 UP,D,20241120,2.12,2.145,2.05,2.09,478400 UPS,D,20241120,133.38,133.42,130.815,132.09,3848500 URI,D,20241120,824.67,827.13,817.79,820.55,402100 USA,D,20241120,7.17,7.18,7.105,7.17,704200 USAC,D,20241120,23.65,23.72,23.346,23.61,206200 USB,D,20241120,50.6,50.96,50.29,50.74,8071200 USB-A,D,20241120,859.5001,859.5001,858.0003,858.0003,1200 USB-H,D,20241120,22.1,22.18,22.1,22.14,86200 USB-P,D,20241120,24.58,24.61,24.36,24.52,44500 USB-Q,D,20241120,17,17,16.87,16.965,43700 USB-R,D,20241120,18.15,18.15,17.93,18.04,30900 USB-S,D,20241120,20.94,20.98,20.79,20.82,37000 USFD,D,20241120,66.22,66.63,65.8,66.57,1977400 USM,D,20241120,62.72,64.68,62.275,63.27,158300 USNA,D,20241120,38.85,39.53,38.85,39.52,66300 USPH,D,20241120,90.4,95.44,90.4,94.06,224900 UTF,D,20241120,25.31,25.42,25.2001,25.35,123800 UTI,D,20241120,19.81,20.58,19.65,19.89,675300 UTL,D,20241120,58.78,59.37,58.5072,59.27,54000 UTZ,D,20241120,16.48,16.82,16.37,16.76,513700 UVE,D,20241120,22.39,22.39,21.895,22.28,78400 UVV,D,20241120,54.74,54.91,54.23,54.89,98500 UWM.W,D,20241120,0.19,0.2,0.1456,0.17,40900 UWMC,D,20241120,6.16,6.1992,5.83,6.07,4679900 UZD,D,20241120,23.9,23.9,23.65,23.72,38200 UZE,D,20241120,22.98,22.98,22.61,22.7,15700 UZF,D,20241120,22.92,22.92,22.66,22.74,211400 V,D,20241120,311.86,312.29,306.22,307.39,6350200 VAC,D,20241120,89.25,90.51,89.09,90.38,199100 VAL,D,20241120,46.28,47.23,46.135,47.2,3335900 VAL.W,D,20241120,8.07,8.28,8.01,8.11,10900 VALE,D,20241120,10.03,10.14,9.985,10.03,22687900 VATE,D,20241120,3.81,3.97,3.81,3.89,18800 VBF,D,20241120,15.78,15.8623,15.7,15.78,23200 VCV,D,20241120,10.21,10.26,10.181,10.24,135900 VEEV,D,20241120,211.1,211.33,207.54,210.63,1187600 VEL,D,20241120,20.03,20.18,20.03,20.14,20800 VET,D,20241120,10.12,10.36,10.12,10.27,1071500 VFC,D,20241120,19.09,19.275,18.64,18.65,4547300 VGI,D,20241120,7.86,7.91,7.86,7.87,24200 VGM,D,20241120,10.18,10.22,10.15,10.19,143700 VHC,D,20241120,5.03,5.03,4.53,4.7895,11400 VHI,D,20241120,26.26,26.65,25.335,26.52,17900 VICI,D,20241120,32.09,32.25,31.95,32.12,2542800 VIK,D,20241120,45.2,45.2,43.17,44.37,3126200 VIPS,D,20241120,13.35,13.555,13.2,13.54,2632400 VIST,D,20241120,50.15,51.6833,50.1101,51.04,1076500 VIV,D,20241120,8.98,9.05,8.96,8.99,334700 VKQ,D,20241120,9.93,9.985,9.92,9.96,129200 VLN,D,20241120,1.93,1.98,1.9,1.96,73000 VLO,D,20241120,141.18,142.07,139.755,141.2,2728400 VLRS,D,20241120,8.26,8.2999,8,8.05,585100 VLT,D,20241120,11.13,11.15,11.098,11.14,12100 VLTO,D,20241120,104.48,105.22,103.255,105.11,1374200 VMC,D,20241120,278.53,278.53,276.29,277.81,714300 VMI,D,20241120,339.5,340.825,336.71,340.24,101200 VMO,D,20241120,9.85,9.885,9.84,9.87,156200 VNCE,D,20241120,1.72,1.74,1.69,1.7,13000 VNO,D,20241120,40.5,41.005,40.375,40.98,857700 VNO-L,D,20241120,17.8,17.8,17.61,17.7,25600 VNO-M,D,20241120,17.33,17.52,17.33,17.47,54400 VNO-N,D,20241120,17.55,17.68,17.53,17.6,16400 VNO-O,D,20241120,15.72,15.72,15.5,15.56,7200 VNT,D,20241120,37.08,37.525,36.79,37.39,964400 VOC,D,20241120,4.9,4.98,4.8,4.94,75400 VOTE,D,20241120,69.35,69.35,68.89,69.31,89600 VOY-B,D,20241120,25.35,25.49,25.2165,25.3046,11500 VOYA,D,20241120,80.21,80.21,79.28,79.93,458900 VPG,D,20241120,21.08,21.45,21.01,21.45,82300 VPV,D,20241120,11.03,11.03,10.99,11.03,218400 VRE,D,20241120,18.17,18.25,18.07,18.25,212300 VRN,D,20241120,5.25,5.38,5.25,5.37,4500700 VRT,D,20241120,140.6,141.76,134.41,137.54,10605500 VRTS,D,20241120,232.36,235.75,231.9,234.48,20900 VSCO,D,20241120,35.85,36.22,35.45,36.05,1975600 VSH,D,20241120,15.14,15.39,15,15.17,1371300 VST,D,20241120,155.77,157.72,151.26,154.63,4446700 VSTO,D,20241120,44.17,44.21,44.12,44.15,523900 VSTS,D,20241120,13.38,13.61,13.1,13.31,2813100 VTEX,D,20241120,6.24,6.34,6.15,6.28,267300 VTLE,D,20241120,31.28,32.56,31.2613,32.52,635800 VTMX,D,20241120,25.36,25.435,25.065,25.12,143800 VTN,D,20241120,11.31,11.35,11.3,11.32,97200 VTOL,D,20241120,37.39,37.805,36.72,37.51,125100 VTR,D,20241120,63.92,64.41,63.78,64.11,2197600 VTS,D,20241120,27.71,27.87,27.5,27.8,98400 VVI,D,20241120,42.99,42.99,41.75,42.16,128800 VVR,D,20241120,3.91,3.91,3.87,3.9,625500 VVV,D,20241120,38.12,39.23,38.07,38.48,1771400 VVX,D,20241120,59.69,61.96,59.435,61.82,262200 VYX,D,20241120,13.92,14.22,13.86,14.2,1482800 VZ,D,20241120,42,42.28,41.75,42.22,14706500 VZIO,D,20241120,11.29,11.33,11.27,11.3,2139200 W,D,20241120,42.25,42.8,41.51,42.41,4463800 WAB,D,20241120,196.49,197.34,193.33,194.43,877200 WAL,D,20241120,88.9,89.5,88,89.17,553200 WAL-A,D,20241120,21.59,21.59,21.29,21.52,12400 WAT,D,20241120,343.39,358.04,340.6192,357.77,688800 WBS,D,20241120,60.02,60.02,58.55,59.55,1422800 WBS-F,D,20241120,21.25,21.25,20.9804,21.05,3300 WBS-G,D,20241120,24.2001,24.5399,24.2001,24.2936,5700 WBX,D,20241120,0.55,0.5938,0.5,0.5901,1134200 WBX.W,D,20241120,0.05,0.0501,0.0401,0.0401,8300 WCC,D,20241120,204.34,204.7128,201.12,201.84,624100 WCC-A,D,20241120,26.15,26.18,26.09,26.1,47100 WCN,D,20241120,188.33,188.53,185.35,186.53,861800 WD,D,20241120,106.5,106.93,104.98,105.72,106300 WDH,D,20241120,1.13,1.15,1.11,1.15,83300 WDI,D,20241120,14.69,14.86,14.69,14.8,191100 WDS,D,20241120,15.87,15.9753,15.855,15.92,591800 WEA,D,20241120,11.03,11.12,10.97,11.09,7000 WEAV,D,20241120,13.75,14.05,13.52,13.81,814000 WEC,D,20241120,98.79,99.31,98.64,99.27,1934300 WELL,D,20241120,137.56,138.47,137.16,137.4,1720000 WES,D,20241120,37.81,37.85,37.13,37.44,1033400 WEX,D,20241120,178.64,180.69,177.085,180.32,509100 WF,D,20241120,35.37,35.52,35.3,35.44,73600 WFC,D,20241120,73.67,73.78,72.425,73.58,14415300 WFC-A,D,20241120,20.47,20.5106,20.35,20.39,59000 WFC-C,D,20241120,19.26,19.28,19.17,19.2101,70700 WFC-D,D,20241120,19.17,19.17,19.03,19.07,49400 WFC-L,D,20241120,1224.68,1227.5,1224.68,1225.01,3900 WFC-Y,D,20241120,24.65,24.78,24.5801,24.7,70200 WFC-Z,D,20241120,20.47,20.48,20.36,20.37,129500 WFG,D,20241120,91.8,94.472,91.8,93.42,185600 WGO,D,20241120,57.44,57.675,56.5,57.3,816500 WH,D,20241120,94.54,94.93,93.89,94.7,505400 WHD,D,20241120,65.56,66.4999,64.4,65.29,1018600 WHG,D,20241120,15.67,16.77,15.67,16.69,5500 WHR,D,20241120,108.32,110.02,108.18,109.8,515900 WIA,D,20241120,8.16,8.185,8.1301,8.17,44800 WINN,D,20241120,26.74,26.74,26.36,26.74,65400 WIT,D,20241120,6.85,6.89,6.8312,6.88,2977700 WIW,D,20241120,8.55,8.61,8.55,8.57,250400 WK,D,20241120,90.5,92.2,89.39,92.18,303000 WKC,D,20241120,27.86,28.035,27.66,28.02,930300 WLK,D,20241120,126.62,128.06,126.11,127.91,335200 WLKP,D,20241120,22.6,22.9,22.5533,22.71,109900 WLTG,D,20241120,30.0567,30.0567,30.0567,30.0567,100 WLY,D,20241120,49.3,50.22,49.16,50.07,199000 WM,D,20241120,220.05,220.38,216.98,218.78,1059000 WMB,D,20241120,58.8,59.1745,58.36,58.7,6926700 WMK,D,20241120,69.66,70.27,68.6,70.11,82300 WMS,D,20241120,129.27,130.77,127.78,128.39,435200 WMT,D,20241120,86.6,87.2,85.91,87.18,18183100 WNC,D,20241120,18.57,18.72,18.15,18.44,408900 WNS,D,20241120,49.7,50.88,49.58,50.86,309400 WOLF,D,20241120,6.45,6.9,6.27,6.44,11413000 WOR,D,20241120,38.51,38.63,38.24,38.61,151400 WOW,D,20241120,5.12,5.19,5.08,5.19,146300 WPC,D,20241120,56.22,56.98,55.63,56.59,746800 WPM,D,20241120,62.51,63.14,62.3249,62.96,1171000 WPP,D,20241120,51.25,51.41,50.98,51.41,95500 WRB,D,20241120,60.52,61.135,59.97,60.94,941300 WRB-E,D,20241120,24.64,24.735,24.5501,24.6,9800 WRB-F,D,20241120,22.13,22.13,21.92,21.94,18000 WRB-G,D,20241120,18.61,18.65,18.45,18.6499,8400 WRB-H,D,20241120,18.47,18.47,18.2,18.21,6400 WRBY,D,20241120,23,23.36,22.7,23.27,1311200 WS,D,20241120,44.1,44.725,43.34,43.95,107300 WSM,D,20241120,172.02,181.4245,167,175.04,8432800 WSO,D,20241120,534.03,536.74,526.21,533.4,135700 WSR,D,20241120,14.53,14.53,14.28,14.43,199000 WST,D,20241120,302.1,312.58,299.36,311.66,437600 WT,D,20241120,11.56,11.73,11.385,11.73,1156200 WTI,D,20241120,2,2.02,1.99,2.01,847500 WTM,D,20241120,1904.75,1947.87,1903.865,1944.99,9600 WTRG,D,20241120,38.98,39.21,38.76,38.94,768700 WTS,D,20241120,207.67,207.67,204.52,206.56,146600 WTTR,D,20241120,14.08,14.2,13.92,14.2,609700 WU,D,20241120,10.73,10.79,10.66,10.72,3665500 WWW,D,20241120,22.26,22.65,22.07,22.16,716900 WY,D,20241120,30.63,30.83,30.35,30.67,3593400 X,D,20241120,39.33,42.1499,38.04,38.38,10051900 XFL-A,D,20241120,25.25,25.25,25.15,25.15,400 XFLT,D,20241120,6.9,6.91,6.86,6.89,400300 XHR,D,20241120,14.66,14.89,14.66,14.76,839800 XIN,D,20241120,3.63,3.63,3.47,3.51,11900 XOM,D,20241120,119.17,120.47,118.64,120.32,11360900 XPER,D,20241120,8.5,8.745,8.5,8.65,565000 XPEV,D,20241120,12.59,12.97,12.36,12.64,17549300 XPO,D,20241120,145.33,146.81,143.08,146.53,631900 XPOF,D,20241120,15.3,15.55,15.24,15.35,540200 XPRO,D,20241120,12.77,13.04,12.58,12.94,966700 XYF,D,20241120,6.19,6.25,6.15,6.25,19600 XYL,D,20241120,122.59,123.28,121.39,122.82,2043000 YALA,D,20241120,4.39,4.4,4.26,4.3,243700 YELP,D,20241120,35.9,36.11,35.7,35.84,771100 YETI,D,20241120,37.91,38.33,36.785,37.23,1837500 YEXT,D,20241120,7.77,7.82,7.67,7.75,360400 YMM,D,20241120,8.89,9.94,8.89,9.84,25404200 YOU,D,20241120,26.47,26.82,26,26.79,1422600 YPF,D,20241120,35.93,37.2354,35.5,37.17,4015500 YRD,D,20241120,5.99,5.99,4.7,4.86,523800 YSG,D,20241120,3.83,4.44,3.68,4.4,557000 YUM,D,20241120,132.27,133.19,131.17,132.88,1438900 YUMC,D,20241120,47.53,47.615,47.04,47.38,1240800 ZBH,D,20241120,110.26,110.95,109.08,109.27,1476300 ZEPP,D,20241120,2.67,2.7895,2.62,2.63,6100 ZETA,D,20241120,22.85,25.7,22.45,23.11,24989900 ZGN,D,20241120,7.59,7.7,7.34,7.39,774600 ZH,D,20241120,3.6,3.685,3.571,3.65,148500 ZIM,D,20241120,29.67,30.15,26.92,27.01,25396700 ZIP,D,20241120,8.68,8.79,8.52,8.71,316100 ZK,D,20241120,20.89,22.755,20.88,22.72,926500 ZKH,D,20241120,3.8,3.88,3.755,3.78,39700 ZTO,D,20241120,20.51,20.72,19.5,20,6064900 ZTR,D,20241120,5.99,5.995,5.97,5.99,208300 ZTS,D,20241120,176.42,177.41,173.83,175.67,2187300 ZUO,D,20241120,9.9,9.91,9.89,9.9,3968000 ZVIA,D,20241120,2.17,2.2,1.9888,2.02,665800 ZWS,D,20241120,39.1,39.1,38.61,38.81,560800