,,,,,,, A,D,20241121,129.71,132.19,129.06,132.06,2882100 AA,D,20241121,45.55,46.6,45.42,46.45,3125100 AAC.T,D,20241121,0.2499,0.2624,0.2375,0.24,778400 AACT,D,20241121,10.89,10.93,10.89,10.91,387600 AAM,D,20241121,10.05,10.06,10.05,10.05,4500 AAM.U,D,20241121,10.09,10.09,10.09,10.09,800 AAM.W,D,20241121,0.0501,0.056,0.0501,0.0551,2000 AAP,D,20241121,38.63,38.9789,38.19,38.69,2346300 AAT,D,20241121,27.7,28.1,27.61,27.84,174100 AB,D,20241121,37.38,37.38,36.66,36.72,332600 ABBV,D,20241121,168.59,172.455,166.92,171.73,6847600 ABCB,D,20241121,68.85,70.23,68.36,69.74,443100 ABEV,D,20241121,2.14,2.17,2.14,2.15,22454700 ABG,D,20241121,252.98,259.405,252.14,258.16,106300 ABM,D,20241121,55.72,56.61,55.2,56.38,217300 ABR,D,20241121,14.58,14.62,14.47,14.5,2311200 ABR-D,D,20241121,18.4,18.94,18.28,18.392,19300 ABR-E,D,20241121,18.4,18.43,18.15,18.31,3400 ABR-F,D,20241121,20.5,20.7,20.5,20.61,35500 ABT,D,20241121,115.68,117.64,115.14,117.26,5562000 AC,D,20241121,35.55,37.35,35.55,36.63,34000 ACA,D,20241121,106.96,109.51,106.215,108.34,361600 ACCO,D,20241121,5.67,5.77,5.65,5.67,376200 ACEL,D,20241121,11.5,11.54,11.39,11.51,115000 ACH.W,D,20241121,0.87,1.36,0.87,1.21,978800 ACHR,D,20241121,5.1,5.91,4.94,5.78,42379800 ACI,D,20241121,19.12,19.165,18.96,19.06,1683000 ACLO,D,20241121,50.0451,50.0451,50.0451,50.0451,100 ACM,D,20241121,109.78,113.16,109.705,112.56,1159600 ACN,D,20241121,359.52,363.5,358.31,361.05,2240100 ACP,D,20241121,6.44,6.46,6.4,6.41,556800 ACP-A,D,20241121,23.35,23.35,23.2,23.2,200 ACR,D,20241121,16.75,16.76,16.55,16.74,21100 ACR-C,D,20241121,25.12,25.125,25.075,25.125,4100 ACR-D,D,20241121,23.13,23.165,22.93,22.93,6400 ACRE,D,20241121,7.12,7.2,7.09,7.16,475000 ACV,D,20241121,22.11,22.16,21.9201,22.13,18100 ADC,D,20241121,76.92,77.33,76.165,77.12,523600 ADC-A,D,20241121,18.95,19.08,18.8301,19.0799,25200 ADCT,D,20241121,1.99,2.035,1.94,1.94,436700 ADM,D,20241121,53.05,53.63,52.87,53.19,2943400 ADNT,D,20241121,18.84,19.09,18.53,19.09,1496600 ADT,D,20241121,7.57,7.5788,7.475,7.54,4503400 ADX,D,20241121,22.51,22.53,22.32,22.43,923100 AEE,D,20241121,92.36,94.21,91.95,93.97,1426400 AEFC,D,20241121,21.32,21.53,21.26,21.497,30500 AEG,D,20241121,6.2,6.28,6.2,6.26,3343200 AEM,D,20241121,83.45,83.65,82.36,83.57,1409000 AEO,D,20241121,17.32,17.4,16.875,17.22,6530800 AER,D,20241121,96,98.27,95.09,97.72,1354300 AES,D,20241121,13.26,13.375,13.04,13.25,21346500 AESI,D,20241121,21.37,21.73,21.21,21.51,419500 AEV.W,D,20241121,0.0582,0.065,0.0541,0.0601,5200 AEVA,D,20241121,3.44,3.845,3.4,3.77,321700 AFB,D,20241121,11.3,11.3,11.18,11.23,106900 AFG,D,20241121,141.09,144.29,140.08,143.79,377300 AFGB,D,20241121,24.57,24.7879,24.5675,24.71,10500 AFGC,D,20241121,22.01,22.3012,21.9926,22.12,4800 AFGD,D,20241121,24.32,24.4781,24.1789,24.335,7600 AFGE,D,20241121,19.44,19.65,19.43,19.62,4500 AFL,D,20241121,111,112.33,110.42,111.73,1331400 AG,D,20241121,6.59,6.61,6.38,6.44,7769100 AGCO,D,20241121,92.57,99.07,92.31,97.45,1302100 AGD,D,20241121,10.03,10.06,10,10.03,91900 AGI,D,20241121,18.87,18.99,18.66,18.86,1772900 AGL,D,20241121,1.66,1.82,1.64,1.78,4078700 AGM,D,20241121,203.18,205,202.095,203.84,45600 AGM-D,D,20241121,23.35,23.56,23.21,23.56,7100 AGM-E,D,20241121,23.32,23.37,23.26,23.32,1300 AGM-F,D,20241121,21.05,21.3795,21.05,21.3,14100 AGM-G,D,20241121,19.91,19.995,19.66,19.85,8500 AGO,D,20241121,91.53,92.33,90.9,92.11,251600 AGR,D,20241121,36.08,36.29,36.05,36.23,706600 AGRO,D,20241121,10.98,11.26,10.96,11.07,389400 AGS,D,20241121,11.67,11.67,11.65,11.65,73800 AGX,D,20241121,147.61,156.19,147.61,154.08,253400 AHH,D,20241121,10.9,10.968,10.815,10.89,575300 AHH-A,D,20241121,22.9,23.46,22.81,23.46,10700 AHL-C,D,20241121,25.6,25.6,25.42,25.43,47500 AHL-D,D,20241121,20.61,21.22,20.61,21.22,47600 AHL-E,D,20241121,20.16,20.72,19.8301,20.69,27000 AHR,D,20241121,27.61,28.625,27.48,28.35,1989400 AHT,D,20241121,8.8,9.69,7.52,9.63,64300 AHT-D,D,20241121,15.8,16.24,15.8,16.24,300 AHT-F,D,20241121,15.16,15.642,15.01,15.642,800 AHT-G,D,20241121,14.4285,14.4285,14.23,14.23,700 AHT-I,D,20241121,14.62,14.62,14.62,14.62,100 AI,D,20241121,33.5,36,32.41,34.99,13031400 AIFD,D,20241121,29.09,29.29,28.93,29.22,4300 AIG,D,20241121,74.66,76.24,74.53,75.98,4108000 AIN,D,20241121,84.31,85.25,82.21,82.53,312500 AIO,D,20241121,23,23.5,22.85,23.34,75100 AIR,D,20241121,68.27,69,67.57,67.84,169500 AIT,D,20241121,267.65,272.92,265.88,269.23,262200 AIV,D,20241121,8.79,8.88,8.77,8.78,425100 AIZ,D,20241121,221.37,225.47,220.72,225.22,295800 AIZN,D,20241121,21.48,21.74,21.37,21.38,13400 AJG,D,20241121,297.14,303.67,294.83,302.44,1032800 AJX,D,20241121,2.95,3.05,2.95,3,148700 AKA,D,20241121,18.5,20.3,18.5,20.26,13300 AKO.A,D,20241121,13.18,13.18,13.18,13.18,800 AKO.B,D,20241121,17.98,18.09,17.53,17.69,2400 AKR,D,20241121,25.05,25.12,24.88,25,1405100 AL,D,20241121,48.57,50.02,48.31,49.8,736000 ALB,D,20241121,107.01,110.07,106.47,108.98,1598000 ALB-A,D,20241121,49,49.35,48.65,49.11,17800 ALC,D,20241121,85.38,85.97,85.165,85.57,405400 ALE,D,20241121,64.49,64.54,64.285,64.35,384100 ALEX,D,20241121,19.55,19.68,19.33,19.33,260500 ALG,D,20241121,193.09,197.345,193.09,196.36,76000 ALIT,D,20241121,7.75,7.925,7.69,7.88,9320800 ALK,D,20241121,53.06,53.26,52.202,52.3,1234800 ALL,D,20241121,199.64,203.54,197.88,203.48,2437300 ALL-B,D,20241121,26.16,26.24,26.06,26.09,17800 ALL-H,D,20241121,22.23,22.4,22.1772,22.37,86600 ALL-I,D,20241121,20.79,21.1149,20.79,20.91,18700 ALL-J,D,20241121,26.97,27.1799,26.91,27,31700 ALLE,D,20241121,139.8,141.78,139.155,141.41,783900 ALLY,D,20241121,35.66,37.46,35.56,37.19,3771900 ALSN,D,20241121,116.68,119.19,115.5501,118.11,446300 ALT-A,D,20241121,25.75,25.75,25.75,25.75,100 ALTG,D,20241121,7.56,7.69,7.38,7.51,293300 ALTM,D,20241121,5.19,5.3,5.185,5.28,5363200 ALU.W,D,20241121,0.0316,0.0489,0.0316,0.0416,25700 ALUR,D,20241121,0.4527,0.5699,0.4527,0.5109,950900 ALV,D,20241121,96.32,98.295,95.34,97.8,828400 ALX,D,20241121,218.66,223.634,218.66,219.23,7800 AM,D,20241121,15.5,15.85,15.49,15.78,2541900 AMB.T,D,20241121,0.05,0.055,0.05,0.05,600 AMBC,D,20241121,12.47,12.61,12.24,12.31,409500 AMBP,D,20241121,3.61,3.71,3.58,3.71,1329800 AMC,D,20241121,4.46,4.53,4.4,4.49,7842400 AMCR,D,20241121,10.48,10.495,10.24,10.47,28083800 AME,D,20241121,194.44,195.9699,193.01,195.76,1136300 AMG,D,20241121,186.48,188.44,185.66,186.59,141300 AMH,D,20241121,37.53,37.79,37.4,37.63,1202700 AMH-G,D,20241121,23.85,23.87,23.53,23.58,6700 AMH-H,D,20241121,24.84,24.84,24.3561,24.3561,1400 AMN,D,20241121,24.74,25.72,24.39,25.7,716100 AMP,D,20241121,566.49,573.44,563.12,570.21,411900 AMP.V,D,20241121,0.16,0.18,0.16,0.18,217600 AMPS,D,20241121,3.99,4.165,3.92,4.06,780600 AMPX,D,20241121,1.95,2.025,1.9,1.98,1421800 AMPY,D,20241121,6.74,6.79,6.59,6.77,248000 AMR,D,20241121,245,253.43,242.1,251.73,186900 AMRC,D,20241121,26.67,27.215,26.03,26.13,292300 AMT,D,20241121,200.32,203.51,198.71,202.81,1961700 AMTB,D,20241121,24.16,25,24.16,24.92,385100 AMTD,D,20241121,1.15,1.2,1.14,1.19,18900 AMTM,D,20241121,23.44,25.29,23.35,24.76,2891900 AMWL,D,20241121,7.8,8.05,7.72,8.01,26300 AMX,D,20241121,14.91,15.23,14.9,15.18,2129200 AN,D,20241121,166.88,171.58,166.28,170.05,429200 ANET,D,20241121,392,405.34,391.03,404.97,3296400 ANF,D,20241121,136.99,142.39,134.5001,141.57,1622500 ANG-A,D,20241121,25.02,25.1867,25.02,25.11,24600 ANG-B,D,20241121,25,25.13,25,25.13,8700 ANRO,D,20241121,4.33,4.33,3.845,4.09,779000 ANVS,D,20241121,6.53,6.89,6.367,6.79,151100 AOD,D,20241121,8.6,8.68,8.6,8.67,321500 AOMN,D,20241121,25.01,25.1499,24.81,24.9504,24900 AOMR,D,20241121,9.26,9.44,9.21,9.4,87200 AON,D,20241121,381.69,383.39,377.97,382.62,758700 AORT,D,20241121,27.24,28.41,27.11,28.03,312200 AOS,D,20241121,71.75,73.57,71.69,72.97,975800 AP,D,20241121,1.75,1.75,1.68,1.75,22600 APAM,D,20241121,47.2,47.95,46.93,47.46,331300 APD,D,20241121,326.86,330.19,325.91,328.88,1972000 APG,D,20241121,36.28,37.1,36.03,37,1747400 APH,D,20241121,72.17,73.905,72,73.24,6144000 APLE,D,20241121,15.46,15.785,15.415,15.74,1060600 APO,D,20241121,164.51,165.95,162.31,165.02,5784400 APO-A,D,20241121,86.44,87.475,85.99,87.02,63700 APOS,D,20241121,26.92,27.16,26.85,27.16,26400 APTV,D,20241121,52.49,53.51,52.05,53.36,3048700 AQN,D,20241121,4.71,4.8,4.68,4.77,6157800 AQNB,D,20241121,25.83,25.95,25.7,25.78,9500 AR,D,20241121,33.99,34.58,33.25,33.4,6866500 ARC,D,20241121,3.4,3.4,3.39,3.39,500200 ARCH,D,20241121,168.44,175.19,168.14,174.69,350600 ARCO,D,20241121,8.48,8.49,8.315,8.33,1422900 ARDC,D,20241121,15.24,15.33,15.14,15.28,117200 ARDT,D,20241121,16.35,16.42,15.58,15.8,274100 ARE,D,20241121,104.36,106.25,104.145,105.89,1186000 ARE-B,D,20241121,55.21,55.8,54.56,55.5047,68400 ARES,D,20241121,172,176.31,171.1,175.01,1114500 ARG-A,D,20241121,25.01,25.09,25.01,25.04,11800 ARGD,D,20241121,21.9235,22.22,21.9235,22.13,1700 ARI,D,20241121,9.09,9.23,9.08,9.2,822100 ARIS,D,20241121,26.85,27.58,25.99,27.43,628200 ARL,D,20241121,14.45,15.39,14.4134,15.26,13700 ARLO,D,20241121,11.81,12.04,11.62,11.89,521400 ARMK,D,20241121,38.96,40.45,38.96,40.42,3332900 AROC,D,20241121,24.55,25.85,24.42,25.74,1404000 ARR,D,20241121,18.39,18.76,18.36,18.7,1374300 ARR-C,D,20241121,22.4,22.46,22.3637,22.3702,8000 ARW,D,20241121,114.5,117.63,114.495,116.95,294600 AS,D,20241121,21.14,23.99,21.14,23.69,5152200 ASA,D,20241121,20.05,20.13,19.88,20,53800 ASAI,D,20241121,5.86,6.095,5.8,6.01,989500 ASAN,D,20241121,14.08,14.8795,14,14.72,1599600 ASB,D,20241121,26.77,26.98,26.5,26.71,1758000 ASB-E,D,20241121,22.54,22.5429,22.5,22.5,2300 ASB-F,D,20241121,21,21.2399,20.88,21.12,23700 ASBA,D,20241121,24.4377,24.4377,24.3166,24.34,12700 ASC,D,20241121,12.16,12.29,11.62,11.89,1278300 ASG,D,20241121,5.69,5.745,5.67,5.73,268800 ASGI,D,20241121,19.69,19.96,19.56,19.61,103900 ASGN,D,20241121,85.2,85.9,84.46,84.5,1609600 ASH,D,20241121,76.15,77.98,75.66,77.64,309500 ASIX,D,20241121,30.05,31.26,29.9,31.13,159800 ASPN,D,20241121,14.19,14.46,13.91,14,2161600 ASR,D,20241121,266.34,269.25,261.99,266.09,50500 ASX,D,20241121,9.77,9.83,9.625,9.81,8291100 ATC-D,D,20241121,25.01,25.08,25,25.0687,4300 ATC-H,D,20241121,25,25.02,24.9,24.9749,23000 ATEN,D,20241121,16.59,16.73,16.46,16.56,755800 ATGE,D,20241121,88.09,89.3,87.82,88.82,299000 ATH-A,D,20241121,25.09,25.2289,24.97,25.2,41200 ATH-B,D,20241121,21.65,21.9999,21.65,21.79,27600 ATH-C,D,20241121,25.28,25.35,25.225,25.35,67300 ATH-D,D,20241121,18.96,19.31,18.95,19.15,35200 ATH-E,D,20241121,26.75,26.91,26.65,26.91,12700 ATHM,D,20241121,28.22,28.51,27.83,28.05,404300 ATHS,D,20241121,25.59,25.59,25.44,25.5,44700 ATI,D,20241121,58.1,59.21,57.74,58.16,1152300 ATIP,D,20241121,1.56,1.63,1.465,1.51,78300 ATKR,D,20241121,76.49,88.53,76.01,85.14,2337900 ATMU,D,20241121,43.41,43.98,43.04,43.77,563900 ATO,D,20241121,147.99,150.38,147.215,150.26,697200 ATR,D,20241121,168.69,170.23,167.74,169.88,205000 ATS,D,20241121,29.6,29.9,28.79,29.24,146900 ATUS,D,20241121,2.41,2.6099,2.405,2.59,4747000 AU,D,20241121,25.2,25.2,24.42,25.2,6510600 AUB,D,20241121,41.64,42.4675,41.35,41.89,448400 AUB-A,D,20241121,25.1,25.17,25,25,12900 AUNA,D,20241121,7.09,7.19,6.69,7.12,44000 AVA,D,20241121,38.44,39.13,38.36,39.04,381700 AVAL,D,20241121,2.11,2.13,2.11,2.12,19500 AVB,D,20241121,229.12,232.01,227.88,230.63,453400 AVD,D,20241121,6.25,6.25,6.08,6.13,259700 AVK,D,20241121,11.96,11.96,11.84,11.86,217500 AVNS,D,20241121,18.02,18.365,17.8354,18.02,312500 AVNT,D,20241121,50.17,51.345,50.06,51.17,414400 AVTR,D,20241121,20.03,20.465,19.9101,20.36,6278300 AVY,D,20241121,197.77,199.76,197.34,199.59,809300 AWF,D,20241121,10.82,10.88,10.802,10.85,422700 AWI,D,20241121,154.89,157.24,154.89,157.09,149300 AWK,D,20241121,138.42,139.08,136.7,138.79,953000 AWP,D,20241121,4.31,4.32,4.27,4.32,210300 AWR,D,20241121,84.76,84.76,83.78,84.05,344300 AX,D,20241121,80.67,83.45,80.21,82.12,406300 AXL,D,20241121,6.24,6.4,6.14,6.38,1386100 AXP,D,20241121,289.82,294.07,287.53,293,2410400 AXR,D,20241121,37.66,39.02,36.6301,36.86,21400 AXS,D,20241121,87,88.29,86.97,88.11,307700 AXS-E,D,20241121,22.5,22.65,22.49,22.62,16500 AXTA,D,20241121,38.9,39.79,38.895,39.78,1148600 AYI,D,20241121,316.36,323.23,315.7,320.41,224100 AZEK,D,20241121,48.22,49.91,47.29,49.81,2454000 AZO,D,20241121,3083.39,3083.39,3055.022,3068.69,92300 AZUL,D,20241121,2.51,2.57,2.5,2.52,1179600 AZZ,D,20241121,88.49,95.66,88.15,95.41,510800 B,D,20241121,46.75,46.8,46.715,46.74,914900 BA,D,20241121,146.39,146.42,141.34,143.41,7845100 BA-A,D,20241121,52.75,52.75,51.3,51.9,1091300 BABA,D,20241121,86.98,87.0395,85.445,85.58,15869200 BAC,D,20241121,46.39,47.05,46.3,46.46,45336400 BAC-B,D,20241121,25.09,25.17,25.08,25.08,69000 BAC-E,D,20241121,24.13,24.31,24.091,24.11,33800 BAC-K,D,20241121,24.97,25.07,24.91,25.06,45300 BAC-L,D,20241121,1236.78,1242.78,1236.78,1242.04,5000 BAC-M,D,20241121,23.66,23.87,23.66,23.71,179300 BAC-N,D,20241121,21.98,22.15,21.8887,22.06,190900 BAC-O,D,20241121,19.28,19.56,19.28,19.44,75700 BAC-P,D,20241121,18.3,18.49,18.2,18.43,59600 BAC-Q,D,20241121,18.6,18.8599,18.6,18.76,94700 BAC-S,D,20241121,21.07,21.1946,21,21.095,137700 BAH,D,20241121,143.37,151.04,142.94,149.88,3797300 BAK,D,20241121,5,5.0289,4.92,4.96,1175300 BALL,D,20241121,60.07,61.1384,59.6,60.83,1402100 BALY,D,20241121,17.8,17.86,17.76,17.76,448200 BAM,D,20241121,55.12,55.81,54.6871,55.56,699000 BAN-F,D,20241121,24.2,24.5,24.1,24.5,29000 BANC,D,20241121,16.23,16.47,16.12,16.36,2344600 BAP,D,20241121,193.27,200,193.11,198.65,362200 BAR.W,D,20241121,0.0983,0.0983,0.0983,0.0983,200 BARK,D,20241121,1.58,1.7,1.58,1.68,948200 BAX,D,20241121,32.49,33.15,32.33,32.99,3782800 BB,D,20241121,2.31,2.35,2.3,2.32,9412500 BBA.W,D,20241121,0.2401,0.295,0.2401,0.29,95100 BBAI,D,20241121,2.16,2.3,2.08,2.19,19668400 BBAR,D,20241121,17.68,18.235,16.0208,16.4,1121000 BBD,D,20241121,2.36,2.4,2.36,2.39,38004300 BBDC,D,20241121,10.07,10.08,10,10.01,423600 BBDO,D,20241121,2.15,2.17,2.11,2.17,27700 BBN,D,20241121,16.17,16.33,16.17,16.27,208200 BBU,D,20241121,23.74,24.6899,23.31,24.6899,9800 BBUC,D,20241121,25.43,26.13,25.4,26,28000 BBVA,D,20241121,9.69,9.74,9.6198,9.69,1465800 BBW,D,20241121,36.08,36.77,35.63,36.7,229500 BBWI,D,20241121,30.42,30.89,29.77,30.75,5367600 BBY,D,20241121,86.8,87.875,86.11,86.51,3295300 BC,D,20241121,78.64,81.31,78.1,81.13,448000 BC-A,D,20241121,24.05,24.3259,24.01,24.25,14600 BC-B,D,20241121,24.345,24.6675,24.345,24.6088,8500 BC-C,D,20241121,24.12,24.2484,24.08,24.15,6500 BCAT,D,20241121,15.97,16.09,15.91,16.03,250100 BCC,D,20241121,137.98,141.615,137.07,140.36,246000 BCE,D,20241121,26.97,26.97,26.45,26.68,5627300 BCH,D,20241121,23.38,23.46,23.22,23.41,451100 BCO,D,20241121,92.95,93.9,92.63,93.26,237300 BCS,D,20241121,13.2,13.41,13.15,13.32,16163000 BCSF,D,20241121,16.64,16.7421,16.6101,16.64,152700 BCX,D,20241121,9.25,9.32,9.225,9.31,171200 BDC,D,20241121,119.55,122.17,119.2209,120.64,190400 BDJ,D,20241121,8.75,8.86,8.67,8.85,513400 BDN,D,20241121,5.4,5.62,5.37,5.54,1558400 BDX,D,20241121,222.05,225.8,221.03,225.45,1618700 BE,D,20241121,24.76,25.01,23.5147,23.94,9669000 BEDU,D,20241121,1.86,1.86,1.83,1.83,1200 BEKE,D,20241121,19.25,20.518,18.85,19.98,11141800 BEN,D,20241121,21.79,21.835,21.555,21.72,2499900 BEP,D,20241121,24.95,25.6199,24.85,25.53,441800 BEP-A,D,20241121,19.99,19.99,19.72,19.72,2100 BEPC,D,20241121,31.4,31.805,31.07,31.77,915900 BEPH,D,20241121,16.5,16.74,16.5,16.66,13800 BEPI,D,20241121,17.49,17.68,17.49,17.59,12900 BEPJ,D,20241121,26.59,26.6,26.23,26.3,28700 BERY,D,20241121,69.72,71.07,69.36,70.93,3368700 BEST,D,20241121,2.6701,2.6701,2.65,2.6646,25200 BF.A,D,20241121,39.8,40.36,39.73,40.15,103600 BF.B,D,20241121,40.7,40.971,40.25,40.69,1858300 BFAM,D,20241121,108.43,111.24,108.22,111.05,591800 BFH,D,20241121,57.66,58.1925,56.01,56.8,906200 BFK,D,20241121,10.14,10.17,10.1389,10.155,67300 BFL.W,D,20241121,0.17,0.19,0.16,0.16,53000 BFLY,D,20241121,3.34,3.55,3.18,3.29,4091200 BFS,D,20241121,39.76,39.925,39.59,39.78,23800 BFS-D,D,20241121,22.39,22.39,22.39,22.39,100 BFS-E,D,20241121,22.56,22.562,22.5,22.5,1300 BFZ,D,20241121,11.48,11.5086,11.47,11.49,135600 BG,D,20241121,87.97,89.37,87.3,88.37,1165500 BGB,D,20241121,12.42,12.46,12.39,12.4,81100 BGH,D,20241121,15.45,15.68,15.445,15.68,84900 BGR,D,20241121,13.53,13.76,13.53,13.7,91700 BGS,D,20241121,6.25,6.465,6.12,6.38,1687100 BGSF,D,20241121,5.56,5.77,5.56,5.75,23100 BGT,D,20241121,12.98,12.98,12.84,12.92,182500 BGX,D,20241121,12.75,12.83,12.71,12.74,38800 BGY,D,20241121,5.49,5.69,5.475,5.63,344600 BH,D,20241121,209.64,213.95,200.01,208.5,7800 BHC,D,20241121,8.16,8.215,8.11,8.18,579500 BHE,D,20241121,47.2,48.265,46.99,47.65,275800 BHK,D,20241121,11.04,11.23,11.04,11.2,150200 BHLB,D,20241121,30.23,30.85,30.135,30.4,168600 BHP,D,20241121,51.69,52.075,51.49,52.02,2214400 BHR,D,20241121,3.31,3.38,3.27,3.38,164100 BHR-B,D,20241121,14.45,14.85,14.41,14.81,1400 BHR-D,D,20241121,20.3138,20.9494,20.3138,20.68,3000 BHV,D,20241121,11.1,11.13,11.1,11.13,3600 BHVN,D,20241121,46.82,47.66,45,45.19,646000 BIGZ,D,20241121,7.68,7.82,7.65,7.77,540900 BILL,D,20241121,88.54,90.48,87.66,89.98,1633600 BIO,D,20241121,323.03,326.45,320.32,325.58,159500 BIP,D,20241121,33.94,35.1,33.86,34.86,323800 BIP-A,D,20241121,19.19,19.1932,18.98,19.1,18100 BIP-B,D,20241121,18.48,18.6,18.41,18.48,15500 BIPC,D,20241121,43.82,44.29,43.38,44.21,505400 BIPH,D,20241121,18.73,18.77,18.6114,18.65,15700 BIPI,D,20241121,18.39,18.66,18.2,18.4,14000 BIPJ,D,20241121,25.77,25.94,25.608,25.92,3900 BIRK,D,20241121,46.69,47.44,46.08,47.41,470600 BIT,D,20241121,14.66,14.67,14.47,14.56,300200 BJ,D,20241121,89.49,94.6698,85.38,92.79,5782300 BK,D,20241121,78.5,79.1999,78.1063,78.88,2844400 BKD,D,20241121,5.22,5.355,5.2,5.33,1203600 BKE,D,20241121,47.25,47.7,46.77,47.65,405600 BKH,D,20241121,62.47,63.48,62.4191,63.29,363300 BKK.W,D,20241121,0.488,0.51,0.3937,0.4052,541200 BKKT,D,20241121,32.49,33.68,29.5441,31.1,2591200 BKN,D,20241121,11.95,11.99,11.88,11.93,48700 BKS.W,D,20241121,0.0548,0.0572,0.0488,0.0547,296700 BKSY,D,20241121,9.8,10.89,9.4501,10.67,1517600 BKT,D,20241121,11.7,11.75,11.6336,11.72,39000 BKU,D,20241121,41.28,42.22,40.95,41.8,616700 BKV,D,20241121,21.5,22.16,21.28,21.54,476900 BLCO,D,20241121,19.41,19.825,19.32,19.81,243600 BLD,D,20241121,352.75,367.98,350.04,361.25,239900 BLDR,D,20241121,176,177.59,172.79,175.91,1508600 BLE,D,20241121,10.79,10.7968,10.71,10.72,120400 BLK,D,20241121,1034.73,1039.43,1024.6,1028,473200 BLND,D,20241121,5.05,5.29,4.94,5.21,6011700 BLW,D,20241121,14.25,14.25,14.13,14.16,57800 BLX,D,20241121,33.5,33.99,33.38,33.64,74900 BMA,D,20241121,82.4,82.76,78.85,80.01,359900 BME,D,20241121,38.76,38.9,38.65,38.84,63700 BMEZ,D,20241121,15.08,15.2,14.98,15.14,231500 BMI,D,20241121,218.1,221.695,216.83,219.23,189500 BML-G,D,20241121,22.51,22.82,22.51,22.6808,6300 BML-H,D,20241121,22.53,23.02,22.53,22.84,32500 BML-J,D,20241121,23.53,23.7152,23.53,23.6529,9800 BML-L,D,20241121,24.09,24.23,24.02,24.16,19800 BMN,D,20241121,25.1873,25.3599,25.1873,25.319,7900 BMO,D,20241121,94.23,95.19,93.84,94.63,578200 BMY,D,20241121,58.16,58.48,57.47,58.23,7441300 BN,D,20241121,56.65,57.78,56.1,57.53,1522200 BNED,D,20241121,9.66,10.02,9.41,9.91,314600 BNH,D,20241121,18.24,18.24,17.87,17.9,20700 BNJ,D,20241121,16.81,17.03,16.7729,16.89,10600 BNL,D,20241121,17.01,17.285,17.01,17.18,780900 BNS,D,20241121,56.43,56.7147,56.05,56.22,1108500 BNT,D,20241121,56.9,57.72,56.24,57.54,17000 BNY,D,20241121,10.51,10.53,10.48,10.49,22000 BOC,D,20241121,14.7,14.89,14.61,14.74,69200 BODI,D,20241121,6.2,6.5753,6.1,6.11,15500 BOE,D,20241121,11.24,11.31,11.16,11.24,115000 BOH,D,20241121,76.43,78.8,76.34,77.95,236700 BOH-A,D,20241121,16.58,16.82,16.5,16.75,11500 BOH-B,D,20241121,26.66,26.7276,26.56,26.61,11300 BOND,D,20241121,91.48,91.5513,91.25,91.38,242800 BOOT,D,20241121,133.11,137.283,132.49,136.29,593200 BORR,D,20241121,3.94,4.03,3.88,3.95,4404100 BOW,D,20241121,35.38,35.95,34.75,34.79,196100 BOWL,D,20241121,11.7,12.04,11.59,11.83,495900 BOX,D,20241121,33.46,33.5898,33.25,33.51,4735200 BP,D,20241121,29.36,29.535,29.16,29.52,18619600 BPT,D,20241121,1.12,1.14,1.08,1.14,135400 BR,D,20241121,226.7,228.69,224.96,227.47,974900 BRBR,D,20241121,75.07,76.68,74.885,76.49,1196200 BRC,D,20241121,70.73,71.66,70,71.15,320000 BRCC,D,20241121,2.85,2.99,2.85,2.93,882700 BRDG,D,20241121,9.78,9.99,9.68,9.92,468100 BRFS,D,20241121,4.16,4.37,4.16,4.32,3389300 BRK.A,D,20241121,704176.1,711778,699578.1,707250,1500 BRK.B,D,20241121,469.45,474.66,467,472.06,4116800 BRO,D,20241121,109.89,111.38,109.475,110.75,1085000 BROS,D,20241121,51.4,52.88,51.19,52.07,2560600 BRSP,D,20241121,6.17,6.245,6.16,6.18,425200 BRT,D,20241121,19.44,19.98,19.35,19.74,53500 BRW,D,20241121,7.57,7.6,7.56,7.59,78800 BRX,D,20241121,29.63,29.8,29.5653,29.73,1450100 BSAC,D,20241121,19.52,19.65,19.382,19.46,147200 BSBR,D,20241121,4.36,4.37,4.32,4.37,311500 BSIG,D,20241121,30.49,30.765,30.2,30.53,136500 BSL,D,20241121,14.44,14.525,14.4101,14.42,43500 BSM,D,20241121,15.19,15.38,15.11,15.35,634600 BST,D,20241121,36.3,36.685,36.26,36.52,98300 BSTZ,D,20241121,20.89,21,20.7109,20.95,99000 BSX,D,20241121,90.65,91.72,90.23,91.5,4195200 BTA,D,20241121,10.3,10.42,10.245,10.25,33000 BTCM,D,20241121,2.98,2.99,2.7395,2.79,324900 BTE,D,20241121,3.02,3.09,3.01,3.02,13010400 BTI,D,20241121,36.97,37.04,36.82,36.98,2998400 BTO,D,20241121,37.81,38.34,37.5101,38.23,32100 BTT,D,20241121,21.09,21.11,21,21.04,225900 BTU,D,20241121,26.88,28.28,26.745,28.14,3282600 BTZ,D,20241121,10.72,10.78,10.68,10.75,229800 BUD,D,20241121,54.74,55.11,54.51,54.69,2537700 BUI,D,20241121,23.31,23.4499,23.1798,23.41,40900 BUR,D,20241121,13.69,13.83,13.51,13.73,682900 BURL,D,20241121,269.34,274.05,263.26,272.86,998500 BUXX,D,20241121,20.36,20.36,20.32,20.34,161900 BV,D,20241121,15.78,16.81,15.77,16.66,879100 BVN,D,20241121,12.48,12.48,12.095,12.28,717800 BW,D,20241121,1.99,1.995,1.885,1.89,862800 BW-A,D,20241121,12.95,13.2795,12.95,13.07,11100 BWA,D,20241121,33.17,33.87,33.03,33.76,1541000 BWG,D,20241121,8.36,8.36,8.32,8.34,35900 BWLP,D,20241121,13.44,13.7,13.32,13.47,369800 BWMX,D,20241121,12,12.23,12,12.1,16100 BWNB,D,20241121,21.25,21.61,21.25,21.39,11500 BWSN,D,20241121,23.87,24.09,23.87,24.02,11800 BWXT,D,20241121,131,134.501,130.3001,133.28,1105200 BX,D,20241121,186.5,194.64,185,194.01,4400500 BXC,D,20241121,122.67,126,122.67,123.36,52900 BXMT,D,20241121,18.54,18.84,18.54,18.78,1223600 BXMX,D,20241121,13.91,13.9243,13.84,13.87,132500 BXP,D,20241121,80,81.68,79.645,80.77,792400 BXSL,D,20241121,31.55,31.55,31.23,31.31,909400 BY,D,20241121,31.28,31.65,31.05,31.33,140200 BYD,D,20241121,71.76,72.1,71.17,71.52,810000 BYM,D,20241121,11.35,11.38,11.31,11.32,61100 BYON,D,20241121,5.77,6,5.57,5.75,2722200 BZH,D,20241121,32.86,33.48,32.6708,33.03,209900 C,D,20241121,68.8,69.465,68.41,68.95,11390300 C-N,D,20241121,30.2,30.29,30.15,30.2,34000 CAAP,D,20241121,18.77,18.955,17.67,17.99,444600 CABO,D,20241121,403.04,409.8,400.085,402.85,68200 CACI,D,20241121,454.93,479.48,454.93,475.48,527500 CAD-A,D,20241121,20.82,21.2599,20.82,20.94,12900 CADE,D,20241121,37.44,38.32,37.27,37.97,1184100 CAE,D,20241121,22.79,23.46,22.62,23.31,701700 CAF,D,20241121,12.81,12.8299,12.68,12.695,32600 CAG,D,20241121,27.19,27.5,26.95,27.17,4379600 CAH,D,20241121,120.1,123.51,119.4,123.42,2008200 CAL,D,20241121,29.85,30.7,29.46,30.46,401100 CALX,D,20241121,30.66,32.22,30.1,32.12,1097300 CANG,D,20241121,4.04,4.21,3.9,3.9,315200 CAPL,D,20241121,19.87,20.355,19.8659,20.22,23000 CARR,D,20241121,74.8,76.52,74.465,76.01,9423300 CARS,D,20241121,18.42,18.545,18.22,18.47,897300 CAT,D,20241121,383.92,392.02,379,389.59,1833500 CATO,D,20241121,5.5,5.5,4.73,4.96,212200 CAVA,D,20241121,140.1,145.2,137.27,144.8,3542500 CB,D,20241121,284.25,285.62,282.7,285.11,1415900 CBAN,D,20241121,17.02,17.41,16.94,17.19,55000 CBL,D,20241121,29.09,30.1299,29.09,29.5,380500 CBNA,D,20241121,24.2,24.4,23.92,24.2,15000 CBRE,D,20241121,132.73,132.77,131.49,131.65,2095500 CBT,D,20241121,107.65,109.45,107.34,108.67,336400 CBU,D,20241121,68.18,70.3,68.18,68.91,171300 CBZ,D,20241121,78.42,79.75,77.84,79.43,345200 CC,D,20241121,19.37,20.99,19.305,20.8,2740200 CCI,D,20241121,104.16,105.01,103.38,104.5,1456000 CCIA,D,20241121,25.96,25.9941,25.94,25.97,1800 CCIF,D,20241121,8.31,8.31,8.16,8.22,191800 CCJ,D,20241121,58.74,60.98,58.02,60.93,6295700 CCK,D,20241121,90.1,91.21,89.91,91.01,1481100 CCL,D,20241121,25.13,25.6,25,25.35,19109400 CCM,D,20241121,4.25,5.21,4.2476,4.45,6100 CCO,D,20241121,1.56,1.63,1.555,1.59,1592700 CCRD,D,20241121,18.71,19.205,18.37,18.65,47900 CCS,D,20241121,87.01,88.9,87,87.24,275300 CCU,D,20241121,10.94,11.115,10.89,11.07,92800 CCZ,D,20241121,60.1,60.1001,59.7,60,4000 CDE,D,20241121,6.62,6.635,6.4207,6.63,9031200 CDLR,D,20241121,24,24.07,23.81,23.89,42200 CDP,D,20241121,30.72,31.22,30.68,31.16,830300 CDR-B,D,20241121,15.31,16.4535,15.29,15.585,2100 CDR-C,D,20241121,13.99,14.18,13.98,14.1,6000 CDRE,D,20241121,32.5,33.12,32.46,32.8,316400 CE,D,20241121,72.84,76.17,72.335,75,5050400 CEE,D,20241121,11.93,12.18,11.93,12.1408,3200 CEIX,D,20241121,127.57,133.12,126.59,132.64,558200 CEL.P,D,20241121,0.0525,0.0598,0.0427,0.0598,7800 CEPU,D,20241121,13.79,14.15,13.51,13.85,534000 CF,D,20241121,89.89,91.06,89.51,90.64,1734500 CFG,D,20241121,46.61,47.32,46.44,46.77,3589500 CFG-E,D,20241121,20.48,20.69,20.48,20.65,22600 CFG-H,D,20241121,27.03,27.0705,26.91,27,39200 CFR,D,20241121,138.8,141.16,138.44,139.53,271300 CFR-B,D,20241121,19.34,19.6371,19.34,19.54,4600 CGA,D,20241121,1.9,2.15,1.9,2.08,38400 CGAU,D,20241121,6.15,6.275,6.13,6.26,814300 CGV,D,20241121,12.88,12.9,12.86,12.8919,18700 CHCT,D,20241121,18.37,18.67,18.17,18.53,237600 CHD,D,20241121,111.84,112.85,110.91,112.25,1808200 CHE,D,20241121,551.03,565.4,551.03,563.28,120400 CHGG,D,20241121,1.75,1.81,1.6578,1.8,2917700 CHH,D,20241121,147.47,149.7039,146.2664,149.3,202600 CHM-A,D,20241121,23.5,23.5,22.0001,22.2774,11100 CHM-B,D,20241121,24.62,24.62,24.05,24.16,22200 CHMI,D,20241121,2.6,2.61,2.51,2.54,459900 CHN,D,20241121,12.03,12.03,11.872,11.91,18100 CHPT,D,20241121,1.09,1.15,1.05,1.13,12171900 CHT,D,20241121,37.82,37.94,37.73,37.88,97700 CHWY,D,20241121,35,35.87,34.63,35.87,3791400 CI,D,20241121,324.92,331.07,322.21,330.07,1520400 CIA,D,20241121,4.69,4.88,4.62,4.8,74900 CIB,D,20241121,33.3,33.61,32.76,32.76,184500 CICB,D,20241121,25.31,25.31,25.23,25.2739,15500 CIEN,D,20241121,67.41,68.8799,66.96,68.17,1286100 CIF,D,20241121,1.71,1.72,1.71,1.71,152800 CIG,D,20241121,2.01,2.04,1.97,1.99,2240900 CIG.C,D,20241121,2.53,2.53,2.47,2.495,1500 CII,D,20241121,19.68,19.78,19.61,19.73,65200 CIM,D,20241121,14.52,14.67,14.49,14.62,342700 CIM-A,D,20241121,23.31,23.7999,23.205,23.4,36400 CIM-B,D,20241121,25.34,25.49,25.32,25.33,10900 CIM-C,D,20241121,24.02,24.3755,24.01,24.2,19900 CIM-D,D,20241121,24.95,25.15,24.9449,24.95,26100 CIMN,D,20241121,25.04,25.05,24.95,25.0142,37000 CIMO,D,20241121,25.15,25.3,25.01,25.1,52800 CINT,D,20241121,6.98,7.01,6.73,6.83,97600 CIO,D,20241121,4.93,5.095,4.88,5.08,317100 CIO-A,D,20241121,18.65,18.95,17.66,18.74,602300 CION,D,20241121,11.45,11.61,11.41,11.54,293800 CIVI,D,20241121,52.16,52.785,52,52.28,938900 CL,D,20241121,94.15,94.92,93.3,94.25,3642800 CLB,D,20241121,20.76,21.58,20.69,21.12,329300 CLB.W,D,20241121,0.53,0.6212,0.52,0.61,34600 CLBR,D,20241121,10.64,10.7,10.55,10.6,82300 CLCO,D,20241121,9.09,9.64,8.82,9.22,2100400 CLD-A,D,20241121,23.53,23.54,23.53,23.54,300 CLDT,D,20241121,8.83,9.08,8.83,9.07,200400 CLF,D,20241121,11.74,11.995,11.44,11.88,10326300 CLH,D,20241121,247.81,251.81,246.12,250.03,201900 CLPR,D,20241121,5.08,5.19,5.01,5.09,43300 CLS,D,20241121,88.54,93.15,88.53,91.44,3552100 CLVT,D,20241121,5.11,5.26,5.035,5.14,7890400 CLW,D,20241121,26.09,27.18,26.01,26.71,346600 CLX,D,20241121,168.35,169.21,166.76,169.15,1218000 CM,D,20241121,64.88,65.485,64.61,65.21,809200 CMA,D,20241121,67.99,70.445,64.01,68.9,3091700 CMBT,D,20241121,12.2,12.2,11.76,11.84,157300 CMC,D,20241121,59.74,60.84,59.38,60.44,454200 CMCM,D,20241121,4.8,4.8,4.6,4.61,17400 CMG,D,20241121,58.91,60.065,58.71,59.98,7508400 CMI,D,20241121,362.2,370.64,360.04,368.86,514000 CMP,D,20241121,14.76,14.91,14.3301,14.7,479500 CMR-B,D,20241121,25.6,25.7,25.6,25.7,300 CMR-C,D,20241121,26.33,26.35,26.1,26.3277,2300 CMR-D,D,20241121,26.15,26.17,25.9,25.95,4100 CMRE,D,20241121,14.35,14.36,13.91,14.06,312500 CMS,D,20241121,68.74,69.255,68.265,69.21,1512400 CMS-B,D,20241121,81,81.25,80.72,80.97,300 CMS-C,D,20241121,18.75,19.05,18.65,18.99,41200 CMSA,D,20241121,24.4629,24.8,24.4629,24.76,10300 CMSC,D,20241121,24.7,24.7,24.5501,24.64,11400 CMSD,D,20241121,24.25,24.4999,24.25,24.445,37700 CMTG,D,20241121,6.5,6.62,6.37,6.43,388100 CMU,D,20241121,3.57,3.575,3.56,3.575,71000 CNA,D,20241121,49.01,49.51,48.78,49.23,174000 CNC,D,20241121,59.4,60.43,58.5,60.35,6849300 CNF,D,20241121,0.97,1,0.93,0.95,37200 CNH,D,20241121,11.41,12.0299,11.34,11.92,14295100 CNI,D,20241121,107.04,109.26,106.785,109.2,1038100 CNK,D,20241121,32.79,32.86,31.88,32.25,3441800 CNM,D,20241121,44.92,45.44,43.79,44.57,2672500 CNMD,D,20241121,70.97,71.88,70.0511,71.71,316200 CNNE,D,20241121,20.6,20.94,20.46,20.77,226900 CNO,D,20241121,39.25,39.64,39.13,39.38,452600 CNO-A,D,20241121,20.21,20.6201,20.21,20.6201,1000 CNP,D,20241121,31.39,31.805,30.92,31.73,5115500 CNQ,D,20241121,34.02,34.685,33.81,34.55,6300500 CNS,D,20241121,100.01,102.89,99.51,101.99,112700 CNX,D,20241121,40.75,41.07,40.26,40.64,1615700 COD-A,D,20241121,23.05,23.0762,22.8053,23.025,6200 COD-B,D,20241121,23.69,23.8775,23.6705,23.675,18300 COD-C,D,20241121,24.01,24.0299,23.93,23.95,15900 CODI,D,20241121,23.1,23.22,22.9124,23.02,217300 COF,D,20241121,181.72,184.102,180.76,182.64,3628100 COF-I,D,20241121,20.09,20.4279,20.07,20.3,89500 COF-J,D,20241121,19.21,19.4086,19.0701,19.3,97100 COF-K,D,20241121,19.01,19.3,19.01,19.2118,5200 COF-L,D,20241121,18.16,18.435,18.1401,18.3,51600 COF-N,D,20241121,17.37,17.5597,17.37,17.49,19500 COHR,D,20241121,105.57,109.88,105.06,105.72,2794100 COLD,D,20241121,22.78,23.195,22.69,22.88,2499800 COMP,D,20241121,6.44,6.8,6.32,6.73,3612000 CON,D,20241121,21.32,21.6,21.06,21.48,621200 COOK,D,20241121,2.86,2.925,2.8,2.91,119600 COP,D,20241121,114.27,115.38,111.5,111.9,12535700 COR,D,20241121,242.97,245.83,241.435,245.69,1000900 COTY,D,20241121,7.12,7.21,7.09,7.19,3948300 COUR,D,20241121,7,7.03,6.87,6.98,2314600 CP,D,20241121,73.7,75.59,73.375,75.19,3300000 CPA,D,20241121,97.07,97.77,91.46,92.76,1410600 CPAC,D,20241121,6,6,5.77,5.93,37700 CPAI,D,20241121,35.41,35.815,35.34,35.8104,2100 CPAY,D,20241121,368.97,377.97,367.92,375.46,418700 CPF,D,20241121,30.89,31.65,30.89,31.37,183100 CPK,D,20241121,130.2,130.72,129.1,130.39,82200 CPNG,D,20241121,24.05,24.25,23.84,24,8133300 CPRI,D,20241121,20.03,20.13,19.65,19.7,2925700 CPS,D,20241121,14.12,14.43,13.5401,14.08,121200 CPT,D,20241121,120.59,122.47,120.375,121.99,477500 CQP,D,20241121,53.53,54.09,53.01,53.94,96800 CR,D,20241121,178.99,183.24,177.8,183.16,263900 CRBG,D,20241121,30.75,31.64,30.61,31.47,6451900 CRC,D,20241121,58.99,59.97,58.6,59.58,585100 CRD.A,D,20241121,11.73,12.105,11.59,11.8,73900 CRD.B,D,20241121,9.91,11.1023,9.91,10.8,19800 CRGY,D,20241121,14.76,15.53,14.62,15.18,3434900 CRH,D,20241121,100.13,101.18,99.76,100.5,2825100 CRI,D,20241121,51.26,52.5,50.75,52.43,765000 CRK,D,20241121,15.38,15.84,15.09,15.23,3888900 CRL,D,20241121,189.2,194.88,186.62,194.19,502200 CRM,D,20241121,331.35,342.9396,328.6,335.78,8364100 CRS,D,20241121,181.21,182.74,179.0101,180.71,527100 CRT,D,20241121,10.49,11.28,10.4,11.1,56000 CSAN,D,20241121,7.36,7.41,7.22,7.22,1041300 CSL,D,20241121,432.79,444.559,430.17,441.52,418100 CSR,D,20241121,72.9,73.54,72.35,73.03,51400 CSTM,D,20241121,11.67,12.055,11.49,12.01,1371000 CSV,D,20241121,38.46,39.34,38.0101,38.96,67300 CTA-A,D,20241121,57.25,57.25,57,57,2100 CTA-B,D,20241121,73.23,73.4984,73.23,73.49,2000 CTBB,D,20241121,18.26,18.48,18.1139,18.14,70900 CTDD,D,20241121,18.5,18.79,18.3301,18.44,76000 CTLT,D,20241121,59.09,59.84,58.915,59.66,1190000 CTO,D,20241121,19.48,19.8,19.48,19.66,273900 CTO-A,D,20241121,24,24.16,23.53,23.53,2000 CTOS,D,20241121,5.19,5.335,5.15,5.25,533900 CTRA,D,20241121,27.11,27.54,27.045,27.44,7443700 CTRE,D,20241121,30.95,30.95,30.59,30.74,1303400 CTRI,D,20241121,21.25,21.61,21.12,21.26,534900 CTS,D,20241121,53.17,53.94,52.56,53.18,143700 CTV,D,20241121,2.99,3.05,2.98,3.01,58198300 CTV.W,D,20241121,0.141,0.1525,0.0637,0.0841,576600 CTVA,D,20241121,59.33,61.07,58.89,60.76,4520500 CUB-E,D,20241121,26.1,26.28,26.0999,26.125,3100 CUB-F,D,20241121,25.8,25.8,25.8,25.8,200 CUBB,D,20241121,19.81,20.37,19.5,19.7,7300 CUBE,D,20241121,48.16,48.99,48.04,48.6,1085500 CUBI,D,20241121,54.47,56.05,54.1,55.28,329900 CUK,D,20241121,22.66,23.075,22.56,22.85,1522300 CULP,D,20241121,4.97,5.09,4.9675,5.09,16900 CURB,D,20241121,24.07,24.34,23.8635,23.94,204800 CURV,D,20241121,3.96,3.97,3.86,3.92,299700 CUZ,D,20241121,31.2,31.715,31.11,31.52,1025100 CVE,D,20241121,16.29,16.47,16.19,16.2,9882600 CVE.W,D,20241121,12.11,12.46,11.39,11.5,17000 CVEO,D,20241121,24.01,24.1851,23.85,23.94,76600 CVI,D,20241121,18.7,19.23,18.45,18.74,907300 CVLG,D,20241121,56.8,57.93,56.8,56.96,33200 CVNA,D,20241121,244.4,249.71,243.51,248.38,1525300 CVS,D,20241121,56.8,57.15,56.4,57.1,7243200 CVX,D,20241121,162.02,162.65,161.29,161.63,7945500 CW,D,20241121,362.63,369.8,362.58,367.55,152800 CWAN,D,20241121,31.11,31.96,31.005,31.75,2071900 CWE.A,D,20241121,26.11,26.74,26.1,26.65,348000 CWEN,D,20241121,27.81,28.47,27.68,28.35,914600 CWH,D,20241121,22.96,24.025,22.77,23.8,1015300 CWK,D,20241121,13.94,14.185,13.83,14.14,1162700 CWT,D,20241121,51.27,51.49,51.0071,51.37,310900 CX,D,20241121,5.48,5.525,5.38,5.45,9557100 CXE,D,20241121,3.78,3.8,3.78,3.79,21800 CXH,D,20241121,8.28,8.28,8.16,8.16,18000 CXM,D,20241121,7.88,8.1391,7.815,8.04,3168300 CXT,D,20241121,57.43,58.84,57.3033,58.24,323200 CXW,D,20241121,21.54,21.89,21.22,21.8,702100 CYD,D,20241121,9.28,9.45,9.15,9.41,12900 CYH,D,20241121,3.77,3.78,3.5,3.75,2072500 D,D,20241121,58,58.43,57.53,58.37,3871800 DAC,D,20241121,84.79,84.889,83.02,84.61,103100 DAL,D,20241121,64.7,65.05,63.29,63.34,9931500 DAN,D,20241121,7.99,8.37,7.92,8.28,3266200 DAO,D,20241121,5.24,5.31,5.05,5.21,74700 DAR,D,20241121,41.47,41.675,41.03,41.16,2173900 DAVA,D,20241121,26.95,29.35,26.45,28.48,552900 DAY,D,20241121,76.11,78.73,76.075,78.7,1166000 DB,D,20241121,16.77,16.87,16.68,16.8,1715100 DBD,D,20241121,43.15,44.33,43,44.23,128700 DBI,D,20241121,4.7,4.9293,4.635,4.89,1499500 DBL,D,20241121,15.33,15.4276,15.285,15.3,57800 DBR-H,D,20241121,24.57,24.88,24.4,24.75,15600 DBR-I,D,20241121,23.99,24.4506,23.99,24.38,11500 DBR-J,D,20241121,24,24.5,24,24.32,5500 DBRG,D,20241121,11.78,11.98,11.61,11.97,7976500 DCI,D,20241121,75.25,76.18,74.81,76.01,679600 DCO,D,20241121,65.66,66.015,65,65.15,114200 DD,D,20241121,81.87,83.09,81.77,82.75,2470100 DDD,D,20241121,3.13,3.295,3.0707,3.22,2562600 DDL,D,20241121,4.28,4.29,3.91,4.11,1496300 DDS,D,20241121,417.24,434.33,415.14,434.02,103900 DDT,D,20241121,25.73,25.898,25.722,25.76,6100 DE,D,20241121,412.75,442.05,410.9593,437.54,4148900 DEA,D,20241121,12.18,12.56,12.16,12.47,1190400 DEC,D,20241121,16.13,16.4342,16.115,16.19,433100 DECK,D,20241121,176.63,181.98,175.12,181.91,2663900 DEI,D,20241121,18.75,19.171,18.75,19.03,942100 DELL,D,20241121,136.14,140.1399,134.45,138.92,6619700 DEO,D,20241121,118.44,119.1,117.72,118.1,1306400 DESP,D,20241121,18,19,17.92,18.49,3287000 DFH,D,20241121,30.87,32.38,30.43,30.56,2223500 DFIN,D,20241121,60.68,61.52,59.77,61.49,137700 DFP,D,20241121,20.17,20.19,20.1,20.17,66300 DFS,D,20241121,173.79,176.12,172.49,174.91,1904700 DG,D,20241121,73.47,74.43,73.27,73.92,3162300 DGX,D,20241121,161.32,164.25,160.33,163.89,651500 DHF,D,20241121,2.64,2.65,2.63,2.64,252500 DHI,D,20241121,163.77,164.33,161.76,161.86,2255000 DHR,D,20241121,233.92,235.18,230.38,235.05,2537000 DHT,D,20241121,10.44,10.48,10.2113,10.37,1950200 DHX,D,20241121,1.76,1.76,1.685,1.75,94800 DIAX,D,20241121,15.31,15.41,15.2877,15.39,50000 DIN,D,20241121,32.39,32.85,32.27,32.73,342400 DINO,D,20241121,41.97,42.63,41.75,42.03,1051400 DIS,D,20241121,114.15,116.25,113.8343,114.72,10260900 DIVY,D,20241121,26.5245,26.8,26.5245,26.7736,3000 DK,D,20241121,18.29,18.67,17.97,18.39,641500 DKL,D,20241121,39.49,39.89,39.385,39.76,107000 DKS,D,20241121,194.48,202.51,192.41,201.63,1585500 DLB,D,20241121,81.12,81.23,78.38,80.25,1374200 DLN-A,D,20241121,25.24,25.49,25.1,25.25,8300 DLN-B,D,20241121,25.5,25.78,25.5,25.68,7800 DLNG,D,20241121,4.19,4.32,4.1,4.25,51600 DLR,D,20241121,186.4,188.17,185.03,187.37,1886300 DLR-J,D,20241121,22.91,23.19,22.91,23.1,31400 DLR-K,D,20241121,24.67,24.7996,24.62,24.62,7600 DLR-L,D,20241121,22.71,23.01,22.71,22.78,12500 DLX,D,20241121,22.53,22.96,22.35,22.95,252100 DLY,D,20241121,16.21,16.29,16.1,16.27,188600 DM,D,20241121,4.37,4.57,4.33,4.4,136000 DMA,D,20241121,8.75,8.82,8.73,8.76,10100 DMB,D,20241121,10.65,10.8785,10.6472,10.82,315800 DMO,D,20241121,11.93,12.0301,11.9001,11.94,41200 DNA,D,20241121,6.46,6.7,6.26,6.59,787700 DNB,D,20241121,12.33,12.52,12.28,12.38,2008100 DNMR,D,20241121,5.7,5.82,5,5.06,93600 DNOW,D,20241121,14.72,14.895,14.66,14.71,504700 DNP,D,20241121,9.34,9.45,9.34,9.45,512700 DOC,D,20241121,21.29,21.82,21.28,21.71,3879300 DOCN,D,20241121,38.01,39.47,37.61,38.87,762200 DOCS,D,20241121,49.9,50.135,47.6606,48,2732200 DOLE,D,20241121,15.18,15.285,14.97,15.26,375800 DOUG,D,20241121,2.4,2.57,2.33,2.5,1229800 DOV,D,20241121,199.04,203.14,198.244,202.49,718600 DOW,D,20241121,43.81,45.14,43.6201,44.81,6158100 DPG,D,20241121,12.06,12.19,12.02,12.16,204000 DPZ,D,20241121,440.42,450.16,438,445.85,487100 DQ,D,20241121,19.4,19.72,19.01,19.21,520700 DRD,D,20241121,9.74,9.75,9.45,9.68,270000 DRH,D,20241121,9.01,9.19,8.99,9.14,1015100 DRH-A,D,20241121,26.05,26.105,26.02,26.0206,8700 DRI,D,20241121,161.95,164.8,161.31,164.56,1252900 DRLL,D,20241121,30.65,30.9091,30.6,30.66,88400 DSL,D,20241121,12.56,12.63,12.51,12.63,364600 DSM,D,20241121,5.98,6,5.95,5.96,133700 DSMC,D,20241121,36.87,37.29,36.87,37.26,6700 DSTX,D,20241121,23.48,23.48,23.4623,23.4623,1000 DSU,D,20241121,10.87,10.87,10.8,10.83,146800 DSX,D,20241121,2.15,2.15,2.07,2.1,794300 DSX-B,D,20241121,26.4,26.4,26.11,26.11,1900 DSX.W,D,20241121,0.182,0.195,0.1805,0.1805,32400 DT,D,20241121,51.73,52.71,51.19,52.47,4770700 DTB,D,20241121,19.2,19.4479,19.13,19.36,28600 DTC,D,20241121,1.11,1.2,1.0799,1.19,495000 DTE,D,20241121,122.39,124.09,121.85,123.98,1550600 DTF,D,20241121,11.27,11.285,11.11,11.24,22400 DTG,D,20241121,19.18,19.3995,19.0919,19.24,27800 DTM,D,20241121,103.93,108.56,103.93,108.41,1552600 DTW,D,20241121,22.95,23.14,22.885,23.03,31400 DUK,D,20241121,114.13,115.04,113.15,114.86,3095200 DUK-A,D,20241121,24.8,24.99,24.8,24.9299,54700 DUKB,D,20241121,24.68,24.78,24.62,24.7,41600 DV,D,20241121,19.57,20.065,19.44,20,1515700 DVA,D,20241121,161.4,164.87,161.375,164.14,707700 DVN,D,20241121,38.55,38.995,38.4,38.7,7169000 DX,D,20241121,12.44,12.49,12.36,12.49,2884200 DX-C,D,20241121,25.4228,25.46,25.415,25.4314,1700 DXC,D,20241121,21.36,21.895,21.0143,21.82,886400 DXYZ,D,20241121,39.5,40.54,36.85,39.48,2322800 DY,D,20241121,182.11,187.93,178.3625,183.24,776200 E,D,20241121,29.04,29.14,28.86,28.89,206100 EAF,D,20241121,2.11,2.11,1.935,2.08,1999800 EAI,D,20241121,22.04,22.2,22,22.0899,15400 EARN,D,20241121,6.6,6.66,6.55,6.65,238200 EAT,D,20241121,125.25,125.26,122.3101,123.71,1167700 EB,D,20241121,3.48,3.62,3.41,3.58,1223900 EBF,D,20241121,20.76,21.01,20.63,20.76,224000 EBR,D,20241121,6.05,6.1,6.0248,6.07,1142000 EBR.B,D,20241121,6.78,6.8,6.735,6.77,10900 EBS,D,20241121,8.95,9.78,8.83,9.4,1279100 EC,D,20241121,8.1,8.24,8.1,8.19,2454200 ECAT,D,20241121,17.1,17.15,17,17.03,267400 ECC,D,20241121,8.99,9.03,8.92,8.94,1093200 ECC-D,D,20241121,19.91,19.91,19.83,19.85,29500 ECCC,D,20241121,23.57,23.68,23.5,23.6706,3700 ECCF,D,20241121,24.88,24.9442,24.86,24.8802,11100 ECCV,D,20241121,23.15,23.22,23.15,23.2,1000 ECCW,D,20241121,24.55,24.5679,24.55,24.5679,1100 ECCX,D,20241121,24.73,24.895,24.73,24.895,900 ECG,D,20241121,60.39,64.35,59.985,64.28,820600 ECL,D,20241121,241.72,243.525,241.45,243.42,1751000 ECO,D,20241121,23.79,24.135,23.1086,23.33,213500 ECVT,D,20241121,8.05,8.125,7.95,8.12,1187000 ED,D,20241121,97.93,98.71,97.35,98.7,1470500 EDD,D,20241121,4.65,4.65,4.61,4.61,182500 EDF,D,20241121,4.96,4.98,4.94,4.97,111500 EDN,D,20241121,36.9,37.98,35.35,35.91,172900 EDR,D,20241121,29.25,29.57,29.25,29.55,1203500 EDU,D,20241121,56.7,58.28,56.27,57.71,1449600 EE,D,20241121,29.5,30.54,29.5,30.42,353200 EEA,D,20241121,8.36,8.3964,8.265,8.36,6100 EEX,D,20241121,4.65,4.905,4.65,4.86,87700 EFC,D,20241121,12.28,12.4288,12.255,12.4,536800 EFC-A,D,20241121,25.25,25.3,25.2016,25.2743,2400 EFC-B,D,20241121,23.06,23.095,23.03,23.09,2400 EFC-C,D,20241121,25,25.42,25,25.08,3000 EFC-E,D,20241121,25.45,25.475,25.45,25.475,5800 EFR,D,20241121,12.88,12.9389,12.87,12.9,41000 EFT,D,20241121,13.35,13.3672,13.28,13.32,47800 EFX,D,20241121,247.08,253.27,246.3,252.9,1010700 EFXT,D,20241121,9.17,9.24,9.04,9.24,381000 EG,D,20241121,379.54,388.2,375.8301,385.15,446000 EGF,D,20241121,9.6608,9.6608,9.6608,9.6608,800 EGO,D,20241121,16.39,16.68,16.18,16.66,904800 EGP,D,20241121,170.82,172.3613,169,169.28,459600 EGY,D,20241121,5.34,5.46,5.28,5.41,998200 EHAB,D,20241121,7.46,7.48,7.26,7.47,440000 EHC,D,20241121,98.48,99.65,98.09,99.4,695800 EHI,D,20241121,6.66,6.67,6.63,6.67,116600 EIC,D,20241121,15.7,15.73,15.66,15.72,184200 EICA,D,20241121,23.76,23.87,23.76,23.856,1500 EICB,D,20241121,24.99,25.0024,24.95,24.96,3400 EICC,D,20241121,25.13,25.1416,25.05,25.1,6300 EIG,D,20241121,52.89,53.25,52.74,52.79,92900 EIIA,D,20241121,24.97,25.09,24.97,24.98,3500 EIX,D,20241121,86.23,87.09,85.83,87.09,2094600 EL,D,20241121,65.63,67.45,65.16,66.84,4159200 ELAN,D,20241121,13.4,13.575,13.26,13.4,4564600 ELC,D,20241121,21.89,22.075,21.89,22,15400 ELF,D,20241121,120.51,127.07,118.1,122.47,4224700 ELME,D,20241121,15.8,15.97,15.72,15.87,414500 ELP,D,20241121,6.48,6.515,6.4205,6.43,357700 ELPC,D,20241121,5.77,5.79,5.7214,5.78,7500 ELS,D,20241121,70.78,71.11,70.53,70.84,869700 ELV,D,20241121,398.94,403.83,397.74,403.6,1380800 EMD,D,20241121,9.77,9.86,9.75,9.83,191700 EME,D,20241121,520,532.3799,518.5,526.95,398200 EMF,D,20241121,12.64,12.64,12.46,12.52,50000 EMN,D,20241121,101.35,103.72,100.525,103.6,1249400 EMO,D,20241121,48.43,49.3814,48.24,49.22,53100 EMP,D,20241121,21.87,22.06,21.87,21.98,8800 EMR,D,20241121,129.03,130.1,128.07,128.27,2810200 ENB,D,20241121,42.81,43.55,42.77,43.49,3765100 ENFN,D,20241121,9.95,10.19,9.9,10.1,714200 ENIC,D,20241121,2.8,2.83,2.77,2.8,255600 ENJ,D,20241121,22.52,22.99,22.52,22.99,2800 ENLC,D,20241121,15.57,15.69,15.48,15.67,2038200 ENO,D,20241121,23.23,23.4,23.1129,23.4,2300 ENOV,D,20241121,44.92,46.38,44.795,46.17,647600 ENR,D,20241121,37.75,38.42,37.45,38.09,907500 ENS,D,20241121,94.48,95.675,93.66,95.04,317400 ENV,D,20241121,63.1,63.16,63.04,63.09,3444900 ENVA,D,20241121,100.91,102.31,100.51,102.02,148000 ENZ,D,20241121,0.98,1.02,0.9602,0.97,163600 EOD,D,20241121,4.92,4.92,4.85,4.92,223300 EOG,D,20241121,136.92,137.72,135.19,135.5,2875400 EOI,D,20241121,21.53,21.574,21.31,21.51,78700 EOS,D,20241121,22.99,23.08,22.9,23.03,113200 EOT,D,20241121,17.22,17.39,17.19,17.2,60600 EP-C,D,20241121,48.16,48.44,48.1501,48.38,6500 EPAC,D,20241121,47.73,48.65,47.73,47.89,227400 EPAM,D,20241121,235.42,245.715,234.95,245.22,742800 EPC,D,20241121,34.95,35.18,34.62,35.01,298800 EPD,D,20241121,31.84,32.555,31.8,32.35,4194200 EPR,D,20241121,44.38,44.97,44.3059,44.8,393600 EPR-C,D,20241121,21.06,21.25,20.93,21.22,29600 EPR-E,D,20241121,29.12,29.24,28.85,29.0245,4600 EPR-G,D,20241121,21.88,21.9534,21.8,21.9534,5300 EPRT,D,20241121,33.67,33.98,33.44,33.5,1006500 EQBK,D,20241121,47.06,48.33,46.565,47.62,30100 EQC,D,20241121,20.17,20.17,20.075,20.08,2179100 EQC-D,D,20241121,25.01,25.026,25,25.02,9100 EQH,D,20241121,47.17,47.2,46.475,46.8,2905400 EQH-A,D,20241121,22.19,22.47,22.15,22.29,57000 EQH-C,D,20241121,18.59,18.81,18.37,18.79,19500 EQNR,D,20241121,25.06,25.16,24.81,24.89,4662100 EQR,D,20241121,74.15,75.28,73.88,75.05,1275700 EQS,D,20241121,1.18,1.18,1.18,1.18,300 EQT,D,20241121,47.64,48.02,46.805,46.89,11367800 EQV,D,20241121,9.94,9.94,9.93,9.93,126600 EQV.U,D,20241121,10,10.0001,9.99,9.99,300 EQV.W,D,20241121,0.18,0.18,0.17,0.17,12200 ERJ,D,20241121,37.71,38.99,37.63,38.82,1031700 ERO,D,20241121,16.11,16.28,15.79,15.89,295400 ES,D,20241121,61.68,62.8,61.39,62.75,1452700 ESAB,D,20241121,122.62,125.83,121.78,125.46,370500 ESE,D,20241121,148.33,150.21,148,148.52,105800 ESI,D,20241121,27.7,28.57,27.7,28.56,1094400 ESNT,D,20241121,55.98,56.17,55.45,55.93,508200 ESRT,D,20241121,10.82,10.96,10.8,10.84,797300 ESS,D,20241121,300.62,306.16,299.91,304.34,241500 ESTC,D,20241121,92.3,94.6799,91.47,94.13,5324900 ET,D,20241121,18.36,19.07,18.315,18.97,42715200 ET-I,D,20241121,12.17,12.17,11.96,12.02,65300 ETB,D,20241121,14.82,14.83,14.704,14.8,42000 ETD,D,20241121,29,29.39,28.79,29.31,172200 ETG,D,20241121,18.93,19.11,18.82,18.94,111400 ETI.P,D,20241121,24.7323,24.741,24.11,24.6775,9700 ETJ,D,20241121,9.26,9.29,9.194,9.21,206000 ETN,D,20241121,364.49,373.39,362.45,370.95,1632100 ETO,D,20241121,25.75,25.86,25.39,25.56,32600 ETR,D,20241121,150.53,152.76,149.7812,151.55,1693000 ETV,D,20241121,14.23,14.23,14.1,14.2,117200 ETW,D,20241121,8.51,8.51,8.46,8.49,248700 ETW.W,D,20241121,0.0555,0.0555,0.052,0.0551,18200 ETWO,D,20241121,3.07,3.095,2.98,2.99,714200 ETX,D,20241121,18.12,18.2117,18.12,18.15,17100 ETY,D,20241121,14.93,14.9799,14.7458,14.94,260900 EVC,D,20241121,2.4,2.48,2.375,2.47,160100 EVE.T,D,20241121,0.24,0.36,0.2375,0.3,256600 EVEX,D,20241121,3.05,3.46,3.04,3.29,444200 EVF,D,20241121,6.23,6.25,6.2101,6.24,19300 EVG,D,20241121,11,11.0399,10.9885,11.01,10000 EVH,D,20241121,11.23,11.69,11.17,11.59,2987100 EVN,D,20241121,10.47,10.47,10.36,10.39,101000 EVR,D,20241121,303.8,312.595,302.16,309.53,234200 EVRI,D,20241121,13.33,13.4,13.33,13.39,847000 EVT,D,20241121,24.97,25.29,24.8596,25.2,82400 EVTC,D,20241121,36.13,36.49,35.55,36.06,279100 EVTL,D,20241121,4.47,4.89,4.411,4.8,47100 EVTR,D,20241121,50.32,50.3996,50.25,50.26,127600 EW,D,20241121,69.65,70.88,69.16,70.38,3734600 EXG,D,20241121,8.38,8.41,8.33,8.39,768800 EXK,D,20241121,4.55,4.55,4.42,4.5,4253200 EXP,D,20241121,301.8,309.795,301.8,309.11,248200 EXPD,D,20241121,119,121.02,118.96,120.7,1567400 EXR,D,20241121,165.06,168.19,163.97,166.88,685900 EXTO,D,20241121,3.84,3.84,3.8,3.8,13100 F,D,20241121,10.78,10.85,10.61,10.8,53409500 F-B,D,20241121,24.12,24.42,24.12,24.4,21000 F-C,D,20241121,23.83,24.1727,23.7809,24.14,24800 F-D,D,20241121,25.08,25.2,25.0001,25.15,28400 FAF,D,20241121,66.41,66.72,66.165,66.42,403100 FBIN,D,20241121,74.94,75.97,74.33,75.76,1240100 FBK,D,20241121,54.87,55.91,54.82,55.12,116400 FBMS,D,20241121,36.31,37.145,35.93,36.89,102600 FBP,D,20241121,20.8,21.21,20.71,21.02,1020800 FBR-E,D,20241121,21.51,21.94,21.51,21.82,12500 FBRT,D,20241121,12.9,12.9,12.78,12.86,228300 FC,D,20241121,35.34,36.28,35.34,36.03,53200 FCF,D,20241121,18.74,19.01,18.58,18.74,577300 FCN,D,20241121,198.62,200.59,197.87,198.18,171300 FCPT,D,20241121,29.04,29.44,28.9,29.17,413200 FCRX,D,20241121,24.5,24.55,24.5,24.5366,1100 FCT,D,20241121,10.37,10.41,10.34,10.37,68300 FCX,D,20241121,43.77,44.11,43.26,43.76,8872100 FDP,D,20241121,34,34.015,33.59,33.6,198800 FDS,D,20241121,476.68,486.57,474.34,485.77,257400 FDX,D,20241121,288.05,295.54,288.05,295.16,1596900 FE,D,20241121,41.89,42.2,41.575,42.2,1966000 FEDU,D,20241121,11.74,11.74,11,11.28,800 FENG,D,20241121,2.44,2.64,2.44,2.47,2500 FERG,D,20241121,202.94,206.8,201.35,206.45,896500 FET,D,20241121,14.76,14.955,14.71,14.89,93400 FF,D,20241121,5.14,5.2011,5.07,5.14,218300 FFA,D,20241121,20.59,20.67,20.4101,20.63,16300 FFC,D,20241121,15.65,15.66,15.49,15.54,145100 FFWM,D,20241121,7.67,7.93,7.61,7.76,297200 FG,D,20241121,45.85,47.32,45.85,47.1,55100 FGB,D,20241121,4.25,4.27,4.21,4.23,46600 FGN,D,20241121,26.77,26.9999,26.77,26.92,8000 FHI,D,20241121,41.53,41.87,41.2621,41.71,501300 FHN,D,20241121,20.05,20.25,19.905,20.17,3988600 FHN-B,D,20241121,25.27,25.3,25.22,25.22,6400 FHN-C,D,20241121,25.15,25.1999,25.1,25.1,5100 FHN-E,D,20241121,23.99,24.18,23.91,23.93,7500 FHN-F,D,20241121,18.63,19,18.63,18.8273,12000 FI,D,20241121,218.33,219.11,217.21,217.41,2832300 FICO,D,20241121,2317.2,2353.01,2297.525,2337.83,95200 FIGS,D,20241121,4.65,4.825,4.61,4.71,3125200 FIHL,D,20241121,20,20.675,19.79,20.53,565700 FINS,D,20241121,12.67,12.67,12.52,12.56,75700 FINV,D,20241121,6.25,6.375,6.21,6.29,498800 FIS,D,20241121,86.54,86.71,84.53,85.5,4287000 FIX,D,20241121,480.41,494.37,477.5101,489.97,312000 FL,D,20241121,22.22,22.81,21.88,22.45,4141600 FLC,D,20241121,16.45,16.5681,16.45,16.5,34900 FLG,D,20241121,10.85,11.17,10.705,10.78,3371500 FLG-A,D,20241121,21.25,21.8543,21.25,21.46,19400 FLG-U,D,20241121,38.5,39.505,38.5,39.5,2400 FLNG,D,20241121,26.2,26.36,25.8201,26.18,384800 FLO,D,20241121,22.07,22.3,22.025,22.22,1188100 FLR,D,20241121,53.02,55.01,52.8,54.72,2479900 FLS,D,20241121,60,60.465,59.57,60.05,1859800 FLUT,D,20241121,263.69,270.9544,262.73,266.72,1331700 FLXR,D,20241121,38.82,38.8399,38.75,38.83,86300 FMC,D,20241121,57.1,58.6,57.01,58.33,1379300 FMN,D,20241121,11.08,11.15,11.08,11.135,51200 FMS,D,20241121,21.89,22.03,21.71,21.98,246200 FMX,D,20241121,86.57,87.535,86.13,86.64,833000 FMY,D,20241121,11.89,11.98,11.8115,11.85,900 FN,D,20241121,212,235.67,210.43,230.01,1291200 FNA,D,20241121,10.25,10.73,10.17,10.43,587900 FNB,D,20241121,16.55,16.94,16.5,16.76,2607800 FND,D,20241121,104.84,107.47,104.255,107.02,1818300 FNF,D,20241121,60.08,61.04,59.9,60.66,1260700 FNV,D,20241121,122.28,123.34,120.83,123.23,409100 FOA,D,20241121,19.5,21.25,18.4001,20.74,123400 FOF,D,20241121,12.75,13.025,12.75,13.01,70500 FOR,D,20241121,28.97,29.77,28.715,28.77,135800 FOUR,D,20241121,101.93,109.76,101.5,109.28,3466400 FPF,D,20241121,18.64,18.72,18.5984,18.68,115700 FPH,D,20241121,3.87,4.03,3.87,3.96,177000 FPI,D,20241121,12.47,12.56,12.33,12.35,1557400 FR,D,20241121,52.73,53.16,52.55,52.69,592000 FRA,D,20241121,13.95,13.95,13.86,13.89,104600 FRE.W,D,20241121,0.1547,0.16,0.125,0.125,31400 FREY,D,20241121,2.22,2.66,2.22,2.53,7976100 FRGE,D,20241121,0.9981,1.01,0.9463,0.9667,436200 FRO,D,20241121,19.75,19.82,19.36,19.53,1851300 FRT,D,20241121,113.3,114.57,112.98,114.4,463300 FRT-C,D,20241121,22.03,22.1091,21.84,21.9375,13400 FSCO,D,20241121,6.55,6.55,6.47,6.51,551800 FSK,D,20241121,21.51,21.69,21.49,21.54,1448300 FSLY,D,20241121,6.54,7.61,6.5,7.61,5253600 FSM,D,20241121,4.9,5.02,4.8412,5,7060200 FSS,D,20241121,92.48,94.89,91.97,94.82,346100 FT,D,20241121,7.59,7.64,7.5524,7.6,28000 FTHY,D,20241121,14.65,14.75,14.6498,14.72,88300 FTI,D,20241121,29.31,30.23,29.285,30.02,3354700 FTK,D,20241121,7.85,8.26,7.54,8.06,390700 FTS,D,20241121,44.66,44.86,44.31,44.82,262800 FTV,D,20241121,76.03,77.025,75.54,76.95,3926800 FTWO,D,20241121,31.03,31.7699,31.03,31.73,33400 FUBO,D,20241121,1.43,1.56,1.4,1.53,11151700 FUL,D,20241121,74.97,75.315,74.235,74.87,211200 FUN,D,20241121,46.32,46.57,45.24,45.3,1068300 FVR,D,20241121,18.35,18.81,18.27,18.71,115200 FVRR,D,20241121,30.65,31.9,30.42,31.83,655900 FXED,D,20241121,18.73,18.79,18.6801,18.75,3400 G,D,20241121,44.61,45.96,44.53,45.82,1268500 GAB,D,20241121,5.59,5.63,5.57,5.62,512100 GAB-G,D,20241121,22.52,23.1047,22.52,22.59,2200 GAB-H,D,20241121,23.15,23.15,22.7527,23.1,4700 GAB-K,D,20241121,22.8001,22.85,22.8001,22.85,1300 GAM,D,20241121,49.73,50.195,49.51,49.93,29300 GAM-B,D,20241121,25.93,25.935,25.85,25.85,700 GAP,D,20241121,20.96,22.14,20.43,22.04,20166200 GATO,D,20241121,16.65,16.65,16.06,16.18,387700 GATX,D,20241121,154.74,160.06,153.97,158.9,204400 GB,D,20241121,5.66,6.25,5.61,6.25,129900 GB.W,D,20241121,0.045,0.0669,0.0402,0.045,282100 GBAB,D,20241121,15.64,15.71,15.57,15.62,118800 GBCI,D,20241121,56,58,55.68,57.09,586400 GBLI,D,20241121,34.55,34.55,34,34,3500 GBTG,D,20241121,9,9.185,8.95,9.08,771900 GBX,D,20241121,64.63,66.06,64.63,65.95,320200 GCI,D,20241121,5.02,5.23,5.02,5.15,990300 GCO,D,20241121,29,29.67,28.695,28.95,84900 GCT.W,D,20241121,0.06,0.06,0.05,0.06,4800 GCTS,D,20241121,2.26,2.27,2.12,2.23,127600 GCV,D,20241121,3.99,4.01,3.94,3.95,120200 GD,D,20241121,280.7,283.5,279.01,279.93,1832200 GDDY,D,20241121,191.03,193.26,190.01,193.01,884500 GDIV,D,20241121,15.3183,15.5,15.3183,15.479,15900 GDL,D,20241121,8.11,8.11,8.02,8.07,19500 GDL-C,D,20241121,50.095,50.095,50.0297,50.05,1800 GDO,D,20241121,11.55,11.6014,11.49,11.5,42600 GDOT,D,20241121,10.24,10.368,10.135,10.25,504000 GDV,D,20241121,24.87,24.9499,24.6,24.89,328800 GDV-H,D,20241121,24.7899,24.7899,24.5653,24.5653,2900 GDV-K,D,20241121,20.15,20.15,19.95,20.05,7400 GE,D,20241121,178.41,180.94,177.34,178.7,4531900 GEF,D,20241121,69.83,70.28,69.18,69.44,163200 GEF.B,D,20241121,74.15,74.49,73.1301,74.11,16200 GEL,D,20241121,11.52,11.64,11.35,11.6,382200 GENI,D,20241121,9.16,9.17,8.89,8.92,2618700 GEO,D,20241121,28.07,29.48,27.66,28.73,4146800 GES,D,20241121,16.28,16.63,16.12,16.63,691400 GETY,D,20241121,2.85,2.86,2.78,2.81,535900 GEV,D,20241121,349.9,357.09,339.38,339.85,2671800 GF,D,20241121,7.99,8.015,7.94,7.97,23000 GFF,D,20241121,80.16,82.26,79.94,81.28,480100 GFI,D,20241121,15.23,15.235,14.855,15.07,2406500 GFL,D,20241121,45.33,46.09,44.7,45.77,932100 GFR,D,20241121,6.99,7.38,6.99,7.38,235000 GGB,D,20241121,3.3,3.41,3.3,3.39,6110200 GGG,D,20241121,88.48,89.66,88.07,89.6,521200 GGT,D,20241121,4.85,4.85,4.81,4.83,76700 GGT-E,D,20241121,23.4,23.4787,23.1871,23.22,1000 GGZ,D,20241121,12.57,12.79,12.57,12.79,16100 GHC,D,20241121,910.26,918.83,908.1,918.05,10600 GHG,D,20241121,2.84,2.84,2.62,2.67,9700 GHI,D,20241121,11.7,11.9,11.7,11.87,53400 GHLD,D,20241121,13.95,14.01,13.71,13.75,30400 GHM,D,20241121,43,44,42.13,43.35,61800 GHY,D,20241121,12.58,12.69,12.56,12.69,148400 GIB,D,20241121,110.4,112,109.66,111.97,211300 GIC,D,20241121,27.57,28.03,27.38,27.93,70000 GIL,D,20241121,48.96,49.54,48.63,49.48,466700 GIS,D,20241121,63.7,64.16,62.88,64.12,3659300 GJP,D,20241121,24.73,24.8459,24.6275,24.8459,900 GKOS,D,20241121,141.86,144.14,140.69,140.83,241800 GL,D,20241121,109.62,109.79,108.2142,108.99,553500 GL-D,D,20241121,16.88,17.14,16.87,17.04,20200 GLO-A,D,20241121,25.9,25.9,25.9,25.9,2100 GLO-B,D,20241121,25.7,25.7945,25.7,25.768,1800 GLO-C,D,20241121,25.5,25.5,25.4,25.45,13800 GLOB,D,20241121,215.7,223.11,214.9531,222.69,574800 GLP,D,20241121,50.81,52.55,50.7174,51.85,49200 GLP-B,D,20241121,26.13,26.13,26,26.11,5900 GLW,D,20241121,47.35,48.05,47.175,47.84,4348000 GM,D,20241121,55.2,55.81,54.73,55.68,11326700 GME,D,20241121,29.09,29.17,27.18,27.82,10587100 GMED,D,20241121,83.55,85.01,83.08,84.91,1750200 GMR-A,D,20241121,25.2538,25.4,25.2538,25.4,1800 GMRE,D,20241121,8.64,8.775,8.625,8.73,266200 GMS,D,20241121,99.49,100.25,98.935,99.1,362100 GNE,D,20241121,15.72,15.94,15.67,15.9,37300 GNK,D,20241121,17.09,17.09,16.59,16.73,545600 GNL,D,20241121,7.28,7.325,7.24,7.28,1240800 GNL-A,D,20241121,22.4,22.92,22.4,22.91,10500 GNL-B,D,20241121,21.5974,21.805,21.4,21.805,17500 GNL-D,D,20241121,23.13,23.19,22.99,23,3200 GNL-E,D,20241121,22.03,22.7213,22.03,22.52,4500 GNRC,D,20241121,180.5,185.83,179.12,183.52,494100 GNT,D,20241121,5.75,5.805,5.74,5.75,29100 GNT-A,D,20241121,22.62,22.6201,22.62,22.6201,900 GNTY,D,20241121,36.5,37.12,36.5,36.77,14800 GNW,D,20241121,7.5,7.66,7.49,7.62,3330600 GOF,D,20241121,15.77,15.83,15.73,15.82,958000 GOLD,D,20241121,18.09,18.18,17.83,18.12,25000200 GOLF,D,20241121,69.24,71.65,69.015,71.39,231200 GOOS,D,20241121,9.33,9.5296,9.229,9.5,721000 GOTU,D,20241121,2.6,2.61,2.53,2.61,1763300 GPC,D,20241121,121.52,122.767,120.29,122.69,973400 GPI,D,20241121,405.26,411.655,400,408.66,318000 GPJA,D,20241121,22.81,22.94,22.68,22.85,21300 GPK,D,20241121,28.54,29.09,28.35,28.81,1492700 GPM-A,D,20241121,17.5799,17.81,17.355,17.5469,13000 GPMT,D,20241121,3.48,3.57,3.48,3.52,331200 GPN,D,20241121,115.78,117.08,114.91,116.33,1573300 GPOR,D,20241121,181.77,183.59,177.5,177.69,345000 GPRK,D,20241121,8.06,8.4,8.03,8.27,271100 GRB-A,D,20241121,24.1,24.1898,23.85,24.05,3100 GRBK,D,20241121,69.14,70.0346,68.59,68.66,231000 GRC,D,20241121,41.22,42.15,40.995,41.99,57000 GRDN,D,20241121,21.8,23,21.685,22.07,229100 GRMN,D,20241121,207.54,210.06,207.14,209.11,577200 GRN.T,D,20241121,4.5,4.85,4.5,4.82,3300 GRND,D,20241121,14.75,15,14.42,14.93,312100 GRNT,D,20241121,6.59,6.72,6.51,6.61,829600 GROV,D,20241121,1.32,1.39,1.315,1.34,62600 GRP.U,D,20241121,52.7,52.935,52.7,52.87,500 GRW,D,20241121,38.25,38.51,38.1494,38.51,11100 GRX,D,20241121,10.14,10.21,10.1,10.1,22300 GS,D,20241121,586.51,600.7,584.51,596.11,2282200 GS-A,D,20241121,23.5,23.84,23.4301,23.84,40200 GS-C,D,20241121,23.7,24.2,23.7,24.2,27700 GS-D,D,20241121,22.76,23.09,22.76,22.97,55900 GSBD,D,20241121,12.86,12.89,12.7307,12.75,833800 GSK,D,20241121,33.4,33.7,33.175,33.7,7030600 GSL,D,20241121,23.33,23.33,22.73,22.85,531100 GSL-B,D,20241121,26.32,26.38,26.1,26.1,5300 GTES,D,20241121,21.15,21.47,21.035,21.39,3435100 GTL-B,D,20241121,65.2,67.11,65.2,66.57,34100 GTLS,D,20241121,170.02,178.1,168.54,176.08,651300 GTN,D,20241121,4.31,4.415,4.24,4.36,2348800 GTN.A,D,20241121,7.99,7.99,7.325,7.38,2900 GTY,D,20241121,32.86,33.09,32.67,32.7,209800 GUG,D,20241121,15.62,15.68,15.57,15.62,49100 GUT,D,20241121,5.38,5.38,5.3,5.35,460000 GUT-C,D,20241121,24.3,24.78,24.14,24.69,3600 GVA,D,20241121,98.29,99.24,97.86,98.21,357900 GWH,D,20241121,5.2,5.4058,5.0374,5.19,79300 GWRE,D,20241121,197.72,201.595,197.25,199.86,423900 GWW,D,20241121,1182.67,1199.44,1173.275,1194.41,156900 GXO,D,20241121,58.58,60.08,58.58,60,605800 GYLD,D,20241121,12.82,12.85,12.8,12.85,10600 H,D,20241121,155,156.78,153.71,156,384500 HAE,D,20241121,85.25,86.68,84.42,85.43,566800 HAFN,D,20241121,5.61,5.6266,5.44,5.49,2734300 HAL,D,20241121,31.45,32.29,31.3,31.87,11476200 HASI,D,20241121,28.46,28.81,28.02,28.59,1021500 HAYW,D,20241121,15.81,16.1,15.81,15.99,2283700 HBB,D,20241121,19.17,19.45,19.11,19.15,20900 HBI,D,20241121,8.4,8.475,8.12,8.19,6341700 HBM,D,20241121,9.06,9.155,8.945,9.13,2709800 HCA,D,20241121,327.17,332.81,320.17,332.24,2322000 HCC,D,20241121,70.77,74.58,70.71,72.8,938300 HCI,D,20241121,109.07,110.89,107.919,110.26,274000 HD,D,20241121,401.33,411.39,400.38,410.45,3722500 HDB,D,20241121,63.48,63.72,63.16,63.58,1831900 HE,D,20241121,10.46,10.64,10.358,10.5,1781100 HEI,D,20241121,278.46,281.97,276,277.35,350400 HEI.A,D,20241121,215.21,218.165,213.82,215.42,175000 HEQ,D,20241121,10.82,10.9876,10.81,10.84,30000 HES,D,20241121,148.35,149.38,147.3,147.98,1502500 HESM,D,20241121,36.4,37.05,36.4,36.82,690700 HFR-A,D,20241121,18.58,18.585,18.27,18.46,23900 HFRO,D,20241121,5.2,5.28,5.16,5.25,420800 HG,D,20241121,18.74,18.81,18.55,18.55,300700 HGER,D,20241121,22.69,23.49,22.65,22.7416,19000 HGLB,D,20241121,7.52,7.595,7.52,7.58,41600 HGTY,D,20241121,11.09,11.52,11.07,11.51,219100 HGV,D,20241121,40.93,41.74,40.48,41.44,753000 HHH,D,20241121,79.95,82.92,79.86,82.15,296600 HI,D,20241121,31.97,33.7,31.97,32.97,399900 HIG,D,20241121,118.85,120.06,117.835,119.64,903800 HIG-G,D,20241121,25,25.12,24.99,25.02,22800 HII,D,20241121,191.9,195.6,190,195.3,564200 HIMS,D,20241121,21.9,24.58,21.36,24.15,24054400 HIO,D,20241121,3.96,3.97,3.94,3.95,477900 HIPO,D,20241121,28.8,32.13,28.5267,32.06,481700 HIW,D,20241121,31.7,32.12,31.59,31.89,1178700 HIX,D,20241121,4.42,4.44,4.39,4.41,316900 HKD,D,20241121,2.97,3,2.87,3,218300 HL,D,20241121,5.66,5.74,5.59,5.69,9878100 HL-B,D,20241121,54.2,54.2,54.2,54.2,200 HLF,D,20241121,8.49,8.56,8.185,8.5,1962000 HLI,D,20241121,188.05,191.39,186.52,188.66,298600 HLIO,D,20241121,50.45,52.435,50.27,52.31,177900 HLL.W,D,20241121,0.031,0.031,0.031,0.031,400 HLLY,D,20241121,2.66,2.76,2.655,2.74,264900 HLN,D,20241121,9.52,9.58,9.51,9.55,5160600 HLT,D,20241121,251.02,252.405,249.78,251.83,1174300 HLX,D,20241121,11.05,11.25,10.93,11.19,1165900 HMC,D,20241121,26.15,26.31,26.1,26.23,862800 HMN,D,20241121,40.75,41.246,40.57,40.93,154700 HMY,D,20241121,9.72,9.725,9.3701,9.57,5529500 HNI,D,20241121,55.3,56.41,55.04,55.56,430200 HOG,D,20241121,32.52,32.99,32.305,32.83,856900 HOMB,D,20241121,30.75,31.01,30.45,30.75,799900 HOUS,D,20241121,4.28,4.375,4.18,4.36,1127500 HOV,D,20241121,172.87,184.1,172.87,175.38,90000 HP,D,20241121,34.12,35.26,33.73,34.43,1298700 HPE,D,20241121,21.32,21.96,21.3,21.74,12939800 HPE-C,D,20241121,61.25,63.04,61.25,62.63,1405100 HPF,D,20241121,17.09,17.2,17.04,17.06,36000 HPI,D,20241121,17.4,17.45,17.2001,17.29,50800 HPP,D,20241121,3.22,3.24,3.04,3.05,3665700 HPP-C,D,20241121,13.68,14.03,13.68,13.86,49100 HPQ,D,20241121,36.77,37.96,36.73,37.91,5969600 HPS,D,20241121,15.47,15.6025,15.47,15.54,46600 HQH,D,20241121,17.28,17.315,17.09,17.18,242100 HQL,D,20241121,13.8,13.88,13.68,13.83,115100 HR,D,20241121,17.57,17.82,17.43,17.8,1982300 HRB,D,20241121,56.53,57.47,55.85,56.87,2584800 HRI,D,20241121,214.13,218.14,212.92,217.76,259000 HRL,D,20241121,30.19,30.56,30.01,30.5,2093600 HRTG,D,20241121,12.24,12.57,12.15,12.3,165500 HSBC,D,20241121,46.26,46.47,46.13,46.32,922800 HSHP,D,20241121,6.97,6.97,6.798,6.91,137100 HSY,D,20241121,174,175.66,173.21,174.95,1225300 HTD,D,20241121,23.15,23.41,23,23.36,91300 HTFB,D,20241121,24.5499,24.5499,24.53,24.53,400 HTFC,D,20241121,24.35,24.35,24.35,24.35,1100 HTGC,D,20241121,18.85,18.9,18.51,18.53,1635700 HTH,D,20241121,31.53,31.9,31.4,31.65,192600 HUBB,D,20241121,449.74,464.59,446.65,456.48,455000 HUBS,D,20241121,699,728.8962,698.47,720,659300 HUM,D,20241121,293.21,296.52,291.63,295.71,1214800 HUN,D,20241121,19.36,19.735,19.21,19.62,1400900 HUYA,D,20241121,3.04,3.075,2.985,3.02,875900 HVT,D,20241121,22.67,23.3,22.47,23.13,174200 HWM,D,20241121,118.1,119.28,116.94,116.98,2592800 HXL,D,20241121,58.6,59.8,58.27,59.52,571800 HY,D,20241121,54.62,56.115,54.46,55.42,66000 HYA.W,D,20241121,0.12,0.12,0.12,0.12,300 HYAC,D,20241121,10.71,10.72,10.71,10.71,41400 HYB,D,20241121,8.31,8.31,8.26,8.26,69800 HYBX,D,20241121,30.806,30.8101,30.42,30.5566,18200 HYI,D,20241121,12.05,12.14,12.045,12.14,42900 HYT,D,20241121,9.86,9.88,9.81,9.86,625100 HYTR,D,20241121,21.95,21.955,21.95,21.955,5000 HZO,D,20241121,29.01,29.765,28.97,29.71,121500 IAE,D,20241121,6.21,6.265,6.2,6.2,23800 IAG,D,20241121,5.67,5.72,5.55,5.7,4937000 IBM,D,20241121,215.81,222.63,215.2701,222.4,5236400 IBN,D,20241121,29.765,29.875,29.6,29.82,2652000 IBP,D,20241121,209.91,215.3699,209.64,211.24,248800 IBTA,D,20241121,63,68.48,63,67.7,436500 ICE,D,20241121,156.7,159.035,155.51,158.35,2514200 ICL,D,20241121,4.45,4.62,4.45,4.62,669200 ICR-A,D,20241121,20.9,20.9,20.61,20.78,6200 IDA,D,20241121,117.84,119.21,117.77,118.8,281700 IDE,D,20241121,11.57,11.6492,11.475,11.63,62100 IDT,D,20241121,49.57,50.315,49.015,50.22,71400 IEX,D,20241121,223.35,228.3,223.15,227.45,507100 IFF,D,20241121,88.39,89.97,87.92,89.78,1165000 IFN,D,20241121,16.89,16.92,16.68,16.76,412100 IFS,D,20241121,28.94,29.23,28.875,28.98,133000 IGA,D,20241121,9.64,9.65,9.5637,9.62,55200 IGCB,D,20241121,45.3549,45.3549,45.3549,45.3549,100 IGD,D,20241121,5.57,5.58,5.52,5.56,329500 IGI,D,20241121,16.63,16.65,16.61,16.61,5100 IGR,D,20241121,5.54,5.56,5.5,5.54,399600 IGT,D,20241121,18.69,19,18.56,18.99,876200 IH,D,20241121,1.62,1.635,1.47,1.548,116800 IHD,D,20241121,5.12,5.1626,5.08,5.09,124600 IHG,D,20241121,122.71,124.0899,122.26,123.96,127500 IHS,D,20241121,2.86,2.89,2.71,2.87,412600 IHTA,D,20241121,7.53,7.55,7.53,7.55,24300 IIF,D,20241121,27.59,27.59,27.38,27.44,46200 IIIN,D,20241121,29.9,30.29,29.81,30.11,97200 IIM,D,20241121,12.28,12.2899,12.21,12.23,165400 IIP-A,D,20241121,26.46,26.46,26.33,26.4214,1000 IIPR,D,20241121,105.24,107.83,104.8481,105.77,284300 IMAX,D,20241121,24.69,24.9,24.5301,24.71,303600 INFA,D,20241121,26,26.83,25.93,26.45,1603000 INFY,D,20241121,21.82,22.04,21.77,21.96,6121400 ING,D,20241121,15.58,15.67,15.5001,15.64,2930500 INGM,D,20241121,21.99,22.07,21.25,21.47,226200 INGR,D,20241121,142.31,145.01,142.31,144.36,369400 INN,D,20241121,6.11,6.24,6.08,6.23,983300 INN-E,D,20241121,20.93,20.93,20.63,20.82,3000 INN-F,D,20241121,20.71,20.71,20.6701,20.6701,2500 INSI,D,20241121,17.31,17.31,17.16,17.2,3800 INSP,D,20241121,184.88,187.17,182.14,186.19,406400 INSW,D,20241121,41.6,41.75,40.86,41.35,530500 INVH,D,20241121,33.76,33.93,33.51,33.82,2912100 INVX,D,20241121,17,17.66,16.76,17.36,517100 ION.W,D,20241121,17.22,22.29,17.12,21.27,605600 IONQ,D,20241121,28.8,33.8013,28.48,32.78,43881800 IOT,D,20241121,53.01,55.39,52.93,54.88,2854400 IP,D,20241121,58.2,59.53,57.94,59.18,4166300 IPB,D,20241121,25.99,25.99,25.8,25.8,1300 IPG,D,20241121,28.41,29.26,28.27,29.15,5054900 IPI,D,20241121,26.63,27.24,25.1,26.8,276200 IQI,D,20241121,10,10,9.96,9.97,134800 IQV,D,20241121,195.17,197.93,191.821,197.6,1858600 IR,D,20241121,103.33,103.8685,102.41,103.04,2180800 IRM,D,20241121,116.31,119.5059,116.09,118.73,1475900 IRS,D,20241121,16.76,16.7644,15.97,16.29,205500 IRS.W,D,20241121,1.9,1.94,1.8077,1.8077,38300 IRT,D,20241121,21.45,21.705,21.37,21.48,1059200 ISD,D,20241121,13.84,13.92,13.73,13.87,122300 IT,D,20241121,520.19,523.7,516.44,519.24,526000 ITGR,D,20241121,134.26,136.67,133.59,135.88,136600 ITT,D,20241121,152.72,156,151.56,155.46,231900 ITUB,D,20241121,5.88,5.92,5.845,5.86,24940300 ITW,D,20241121,266.38,271.185,265.46,269.85,763900 IVR,D,20241121,8.08,8.19,8.07,8.11,668500 IVR-B,D,20241121,25.3552,25.3552,25.29,25.31,121700 IVR-C,D,20241121,24.3,24.3,23.5,23.7,12000 IVT,D,20241121,30.98,31.18,30.905,30.91,309400 IVZ,D,20241121,17.55,17.85,17.455,17.68,2362900 IX,D,20241121,107.42,108.35,107.2,107.82,37600 J,D,20241121,133.05,136.26,132.24,135.43,1034800 JBGS,D,20241121,15.5,15.83,15.5,15.61,632500 JBI,D,20241121,7.17,7.34,7.1126,7.19,898200 JBK,D,20241121,26.26,26.26,26.26,26.26,200 JBL,D,20241121,128.98,131.79,128.535,130.64,948600 JBND,D,20241121,52.76,52.7994,52.6,52.67,203600 JBT,D,20241121,118.06,119.49,117.66,119.18,332600 JCE,D,20241121,15.44,15.48,15.2887,15.47,17800 JCI,D,20241121,83.45,84.75,83.08,83.99,3040100 JEF,D,20241121,75.56,77.525,75.31,76.77,1319600 JELD,D,20241121,10.33,10.74,10.33,10.49,645300 JEQ,D,20241121,5.66,5.74,5.65,5.68,23500 JFR,D,20241121,8.97,8.97,8.93,8.95,289600 JGH,D,20241121,13,13.05,12.9944,13.01,37300 JHG,D,20241121,44,45.05,43.91,44.73,824500 JHI,D,20241121,14.12,14.1641,14,14.09,19700 JHS,D,20241121,11.47,11.57,11.4044,11.54,4700 JHX,D,20241121,34.95,35.49,34.84,34.93,55900 JILL,D,20241121,24.6,25.465,24.49,25.33,79400 JKS,D,20241121,21.94,22.3,21.49,21.67,676700 JLL,D,20241121,258.75,260.27,257.16,258.92,274800 JLS,D,20241121,18.16,18.2089,18.1047,18.135,6600 JMIA,D,20241121,3.81,3.83,3.635,3.64,2933000 JMM,D,20241121,6.01,6.02,6,6.02,7600 JNJ,D,20241121,153.62,156.06,152.81,155.5,10141000 JNPR,D,20241121,35.6,35.9,35.075,35.43,5471900 JOB.W,D,20241121,1.14,1.44,1.12,1.32,284900 JOBY,D,20241121,6.2,7.08,6.1,6.8,31336900 JOE,D,20241121,50.21,50.21,49.65,49.96,254600 JOF,D,20241121,7.51,7.5699,7.47,7.55,43300 JPC,D,20241121,8.05,8.08,8.005,8.08,1260800 JPI,D,20241121,20.35,20.38,20.14,20.2,44100 JPM,D,20241121,243.23,245.49,242.105,244.76,8783500 JPM-C,D,20241121,25.26,25.44,25.26,25.4,144400 JPM-D,D,20241121,25.05,25.19,25.0155,25.19,59600 JPM-J,D,20241121,21.99,22.27,21.99,22.145,71300 JPM-K,D,20241121,20.62,20.84,20.62,20.74,123500 JPM-L,D,20241121,21.17,21.34,21.13,21.25,300100 JPM-M,D,20241121,19.29,19.47,19.26,19.36,140700 JQC,D,20241121,5.78,5.78,5.75,5.77,322400 JRI,D,20241121,13.24,13.28,13.18,13.23,128400 JRS,D,20241121,9.28,9.3,9.244,9.3,32800 JWN,D,20241121,22.25,22.4107,22.1,22.37,859700 JXN,D,20241121,99.56,99.98,97.09,98.89,619700 JXN-A,D,20241121,26.84,27.1964,26.84,27.04,52700 K,D,20241121,80.71,81.09,80.69,81.02,1833200 KAI,D,20241121,395.86,408.76,394.67,408.42,70300 KAR,D,20241121,19.63,19.95,19.44,19.84,532000 KB,D,20241121,69.96,69.96,68.99,69.13,119700 KBDC,D,20241121,16.2,16.45,16.15,16.35,90200 KBH,D,20241121,78.3,79.25,77.74,77.79,797700 KBR,D,20241121,58.32,60.595,57.785,60.23,3807500 KD,D,20241121,29.38,33.26,29.26,32.49,6817900 KEN,D,20241121,28.66,28.66,27.72,28.26,18100 KEP,D,20241121,8.55,8.585,8.51,8.58,53700 KEX,D,20241121,129.82,131.13,128.48,128.81,457500 KEY,D,20241121,19.1,19.46,19.05,19.22,6311800 KEY-I,D,20241121,24.78,25.0461,24.78,25,18400 KEY-J,D,20241121,22.8901,23.2612,22.8901,23.19,18000 KEY-K,D,20241121,23.54,23.8,23.525,23.68,42200 KEY-L,D,20241121,24.82,25.03,24.81,24.84,147500 KEYS,D,20241121,165.39,170.522,162.83,170.43,1917300 KF,D,20241121,20,20.1,19.99,20.05,37700 KFRC,D,20241121,58.4,59.14,57.55,58.52,88000 KFS,D,20241121,9.09,9.14,8.94,9.01,46500 KFY,D,20241121,76.05,77.06,75.92,76.98,239900 KGC,D,20241121,10.11,10.11,9.92,10.08,14046800 KGS,D,20241121,39.4,41.175,39.24,41.05,553900 KIM,D,20241121,25.15,25.345,25.09,25.31,3796300 KIM-L,D,20241121,22.08,22.2,21.96,22.11,6300 KIM-M,D,20241121,22.59,22.7873,22.45,22.62,15400 KIM-N,D,20241121,62.34,62.61,62.33,62.52,41400 KIND,D,20241121,2.49,2.53,2.455,2.47,1663500 KIO,D,20241121,13.48,13.4899,13.41,13.43,94600 KKR,D,20241121,153.83,158.46,152.34,157.67,4027500 KKRS,D,20241121,19.1,19.25,19.1,19.22,12700 KLC,D,20241121,22,22.92,19.02,19.37,1974300 KLG,D,20241121,16.95,18.03,16.83,18,1361200 KMB,D,20241121,136.5,137.99,136.05,137.03,1618400 KMI,D,20241121,28.03,28.67,27.98,28.54,14617900 KMPB,D,20241121,23.68,23.68,23.54,23.6304,8200 KMPR,D,20241121,70.71,72.82,70.62,72.1,463200 KMT,D,20241121,28.37,29.12,28.25,28.83,841600 KMX,D,20241121,77.91,81.33,77.5,80.63,3318100 KN,D,20241121,18.33,18.765,18.2,18.58,354200 KNF,D,20241121,99.05,100.915,98.71,100.52,292700 KNOP,D,20241121,6.2,6.24,6.13,6.22,64500 KNSL,D,20241121,482.56,492.285,476.87,489.92,148400 KNTK,D,20241121,61.2,62.55,60.6501,62.14,521800 KNX,D,20241121,56.07,57.35,55.87,56.21,1579600 KO,D,20241121,63.15,63.81,62.95,63.76,17292300 KODK,D,20241121,5.56,5.58,5.13,5.17,1130800 KOF,D,20241121,77.72,78.83,77.6,77.92,218100 KOP,D,20241121,37.99,38.64,37.72,37.78,127800 KORE,D,20241121,1.75,2.1191,1.75,1.95,36300 KOS,D,20241121,3.94,4.07,3.94,4,4015800 KR,D,20241121,57.92,58.85,57.45,58.58,2573600 KRC,D,20241121,39.05,40.2,39.01,39.74,762900 KRE-A,D,20241121,20.31,21.39,20.11,21.2,58400 KREF,D,20241121,11.48,11.615,11.44,11.58,356700 KRG,D,20241121,27.21,27.29,27.075,27.19,1745400 KRO,D,20241121,11.35,11.7,11.28,11.61,133600 KRP,D,20241121,16.09,16.1,15.94,16.04,367700 KSS,D,20241121,16.3,16.57,16.12,16.4,8228900 KT,D,20241121,16.1,16.4,16.08,16.34,2830800 KTB,D,20241121,88.07,88.65,87.12,87.85,496400 KTF,D,20241121,9.99,10,9.87,9.9,112500 KTN,D,20241121,26.89,27,26.7546,26.7546,1100 KUKE,D,20241121,0.32,0.375,0.3,0.3562,224300 KVUE,D,20241121,23.79,24.24,23.69,24.09,8331300 KVYO,D,20241121,35.16,36.93,34.61,36.62,1899900 KW,D,20241121,11.05,11.13,10.91,10.97,413800 KWR,D,20241121,166.15,167.34,163.98,166.45,54500 KYN,D,20241121,13.12,13.455,13.07,13.37,588100 L,D,20241121,84.7,85.36,84.225,85.17,1057300 LAAC,D,20241121,3.18,3.38,3.18,3.37,1045600 LAC,D,20241121,3.66,3.94,3.65,3.88,6410500 LAD,D,20241121,373.68,384.69,370.64,382.5,220900 LADR,D,20241121,11.63,11.785,11.62,11.75,345000 LAN.W,D,20241121,0.0051,0.0051,0.0051,0.0051,100 LANV,D,20241121,1.54,1.7,1.4997,1.56,5000 LAW,D,20241121,5.46,5.61,5.45,5.55,74300 LAZ,D,20241121,55.47,57.13,55.47,57.12,1055900 LB,D,20241121,66.5,68.5699,65.78,67.45,449800 LBRT,D,20241121,17.73,18.555,17.73,18.35,2336100 LC,D,20241121,15.2,15.97,15.001,15.9,1717300 LCII,D,20241121,116.47,120.4,115.555,119.35,241300 LDI,D,20241121,2.28,2.37,2.265,2.33,859400 LDOS,D,20241121,163,167.72,162.15,164.69,2079900 LDP,D,20241121,20.91,21.13,20.89,21.01,68300 LEA,D,20241121,93.51,96.67,93.235,96.37,623900 LEG,D,20241121,11.24,11.49,11.16,11.41,1250600 LEN,D,20241121,169.03,170.41,167.52,168.07,2004200 LEN.B,D,20241121,158.97,160.85,158.65,159.17,22500 LEO,D,20241121,6.24,6.25,6.2,6.21,117200 LEV,D,20241121,0.1824,0.2683,0.1805,0.2387,5672800 LEVI,D,20241121,15.8,15.99,15.62,15.97,2010800 LFT,D,20241121,2.55,2.55,2.5109,2.55,52800 LFT-A,D,20241121,22.45,22.45,22.45,22.45,200 LGF.A,D,20241121,7.91,8.18,7.82,8.16,741600 LGF.B,D,20241121,7.07,7.245,6.92,7.22,1051500 LGI,D,20241121,16.37,16.599,16.33,16.49,68800 LH,D,20241121,237.66,240.8,235,240.17,302700 LHX,D,20241121,244.41,248.47,243.5101,246.6,858900 LICY,D,20241121,2.14,2.14,2.06,2.08,593700 LII,D,20241121,631.6,657.6,631.075,650.6,268400 LITB,D,20241121,1.86,2.06,1.8401,2.06,16700 LLY,D,20241121,746.12,752.9999,735,749.92,4143200 LMND,D,20241121,46.36,52.22,45,50.36,9914300 LMT,D,20241121,535.14,544.68,533.715,542.01,1321900 LNC,D,20241121,34.56,35.155,34.31,34.82,1152100 LNC-D,D,20241121,27.64,27.81,27.4935,27.81,18600 LND,D,20241121,4.11,4.1355,4.0801,4.12,41000 LNG,D,20241121,221.5,225.27,218.56,224.99,1982000 LNN,D,20241121,128.86,130.905,128.125,130.72,82500 LOAR,D,20241121,88.2,93.17,87.6953,90.74,255400 LOB,D,20241121,46.23,47.8,46.23,47.42,192300 LOCL,D,20241121,1.76,1.835,1.62,1.75,24000 LOMA,D,20241121,11.02,11.23,10.28,10.41,1434400 LOW,D,20241121,264.06,265.69,262.26,265.22,1844900 LPG,D,20241121,25.55,25.6287,24.91,25.21,1181100 LPL,D,20241121,3.49,3.51,3.48,3.51,99500 LPX,D,20241121,111.67,114.648,111.575,114.4,456200 LRN,D,20241121,103.43,104.68,102.56,103.41,627400 LSPD,D,20241121,17.71,17.845,17.44,17.67,676500 LTC,D,20241121,38.24,38.78,38.15,38.7,237700 LTH,D,20241121,24.09,24.66,23.995,24.38,1191200 LTM,D,20241121,28.45,28.45,27.5,27.71,322600 LU,D,20241121,2.37,2.39,2.28,2.34,1014800 LUMN,D,20241121,7.6,8.145,7.52,7.85,12711700 LUV,D,20241121,31.74,32.235,31.61,31.79,5153400 LVS,D,20241121,49.41,50.245,49.17,50.07,3347300 LVW.W,D,20241121,0.08,0.0867,0.072,0.08,12100 LVWR,D,20241121,6.47,6.69,6.235,6.44,22700 LW,D,20241121,76.35,77.02,75.44,76.75,1266000 LXFR,D,20241121,14.15,14.26,13.94,13.98,139300 LXP,D,20241121,9.24,9.34,9.18,9.2,1243100 LXP-C,D,20241121,50,50,49.06,49.06,1200 LXU,D,20241121,8.55,8.82,8.47,8.81,198900 LYB,D,20241121,82.55,83.23,82.14,82.8,3462700 LYG,D,20241121,2.77,2.79,2.75,2.77,6468700 LYV,D,20241121,136.68,139.19,135.4962,138.57,2219100 LZB,D,20241121,42.94,43.55,42.1501,43.4,439300 LZM,D,20241121,6.73,6.9889,6.48,6.86,109200 LZM.W,D,20241121,0.79,0.79,0.713,0.79,9300 M,D,20241121,14.63,15.08,14.5105,15.07,4824900 MA,D,20241121,513.23,520.12,511.58,515.1,3077400 MAA,D,20241121,157.51,159.38,157.3,158.53,565500 MAA-I,D,20241121,58,58,58,58,300 MAC,D,20241121,19.52,19.75,19.395,19.56,887100 MAGN,D,20241121,18.4,19.21,18.2,19.14,1379600 MAIN,D,20241121,53.1,53.495,52.9601,53.18,256700 MAN,D,20241121,60.48,60.88,60.24,60.8,378800 MANU,D,20241121,16.72,17.489,16.57,17.46,592600 MAS,D,20241121,76.9,78.49,76.71,78.33,1740600 MATV,D,20241121,12.39,12.85,12.39,12.72,546700 MATX,D,20241121,151.87,153.225,150.33,152.64,196500 MAV,D,20241121,8.62,8.68,8.61,8.67,36500 MAX,D,20241121,12.25,12.92,12.16,12.75,521100 MBC,D,20241121,16.54,16.94,16.505,16.71,691400 MBI,D,20241121,6.63,6.6905,6.44,6.58,507800 MC,D,20241121,74.02,75.44,73.27,74.64,521500 MCB,D,20241121,63.14,64.12,62.42,63.15,84800 MCD,D,20241121,285,288.6,283.46,288.47,4475600 MCI,D,20241121,19.6,19.6,19.34,19.57,37100 MCK,D,20241121,622.11,629.73,616.9801,628.27,499000 MCN,D,20241121,7.02,7.0357,6.98,7.01,67600 MCO,D,20241121,477.5,479.42,474.28,477.92,723600 MCR,D,20241121,6.2,6.26,6.2,6.24,82700 MCS,D,20241121,21.69,22.12,21.65,21.82,205200 MCW,D,20241121,7.73,7.885,7.6,7.88,1162400 MCY,D,20241121,74.39,76.61,74.21,76.46,267800 MD,D,20241121,14.45,14.76,14.36,14.75,744900 MDST,D,20241121,27.97,27.9882,27.75,27.9241,17300 MDT,D,20241121,84.2,85.13,83.92,84.74,5699800 MDU,D,20241121,18.91,19.33,18.8,19.28,1695500 MDV,D,20241121,16.04,16.285,15.91,16.12,33200 MDV-A,D,20241121,24.68,24.99,24.6776,24.7,2200 MEC,D,20241121,16.27,16.65,16.2401,16.56,95000 MED,D,20241121,18.16,18.68,18.06,18.3,269600 MEG,D,20241121,18.03,20.22,17.76,18.82,1261900 MEGI,D,20241121,13.39,13.5,13.3109,13.5,112000 MEI,D,20241121,9.03,9.76,8.97,9.72,325900 MER-K,D,20241121,26.03,26.245,26.01,26.24,61100 MET,D,20241121,83.16,85.425,83,85.19,3678100 MET-A,D,20241121,24.38,24.54,24.33,24.45,41800 MET-E,D,20241121,24.18,24.4305,24.12,24.2,94100 MET-F,D,20241121,21.06,21.2658,21.06,21.17,52200 MFA,D,20241121,10.84,10.95,10.795,10.93,743600 MFA-B,D,20241121,22.08,22.22,21.78,22.1,27600 MFA-C,D,20241121,24.6,24.677,24.37,24.49,18100 MFAN,D,20241121,25.15,25.22,25.12,25.18,4600 MFAO,D,20241121,25.2499,25.2499,25.12,25.13,21400 MFC,D,20241121,32.7,32.97,32.39,32.68,2174500 MFG,D,20241121,4.99,5.055,4.99,5.02,861600 MFM,D,20241121,5.52,5.54,5.5,5.53,132500 MG,D,20241121,9.03,9.3,9.03,9.15,128900 MGA,D,20241121,42.65,44.25,42.65,44.14,1968900 MGF,D,20241121,3.08,3.09,3.05,3.09,48700 MGM,D,20241121,37.54,38.08,37.26,38.01,2569600 MGR,D,20241121,23.59,23.8748,23.59,23.63,27400 MGRB,D,20241121,19.17,19.5853,19.17,19.28,10400 MGRD,D,20241121,17.19,17.33,17.0101,17.24,7200 MGRE,D,20241121,25.36,25.47,25.27,25.3,27700 MGY,D,20241121,28,28.32,27.885,28.23,1498300 MHD,D,20241121,12.16,12.17,12.1253,12.15,82600 MHF,D,20241121,7.09,7.12,7.0473,7.07,48000 MHI,D,20241121,9.42,9.45,9.39,9.4,65500 MHK,D,20241121,136.67,139.45,135.83,137.49,409600 MHLA,D,20241121,16.95,17.93,16.9,16.9301,3000 MHN,D,20241121,10.67,10.67,10.6097,10.61,33700 MHNC,D,20241121,17,17.49,16.8,17.42,9300 MHO,D,20241121,155.4,158.96,155.24,156.19,165800 MIN,D,20241121,2.68,2.68,2.65,2.68,160300 MIO,D,20241121,12.05,12.1,12.03,12.0301,32300 MIR,D,20241121,16.12,16.3799,15.93,16.28,1411600 MIT-A,D,20241121,22.45,22.45,22.27,22.34,10800 MIT-B,D,20241121,22.43,22.4599,22.182,22.38,12300 MIT-C,D,20241121,25.4895,25.4895,25.3,25.3,11100 MITN,D,20241121,25.02,25.12,25,25.0647,5400 MITP,D,20241121,24.99,25.1299,24.678,24.9,33800 MITT,D,20241121,6.68,6.74,6.61,6.66,378600 MIY,D,20241121,11.61,11.66,11.59,11.63,83300 MKC,D,20241121,77.14,78.27,76.96,77.95,2024300 MKC.V,D,20241121,77.25,78.13,77.25,78.13,2100 MKFG,D,20241121,4.22,4.44,4.22,4.4,127200 MKL,D,20241121,1700,1725.65,1677.305,1718.45,40000 ML,D,20241121,80.11,82.95,77.19,80.24,137900 ML.W,D,20241121,0.09,0.095,0.0805,0.095,13200 MLI,D,20241121,91.7,93.01,90.8,91.7,571500 MLM,D,20241121,588.73,593.73,584.24,590.6,347800 MLNK,D,20241121,22.22,22.605,22.19,22.43,272500 MLP,D,20241121,23.44,24.13,22.451,23.75,6300 MLR,D,20241121,67.14,67.8,66.6,67.25,75000 MMC,D,20241121,221.96,225.145,221.22,224.42,1526900 MMD,D,20241121,15.7,15.86,15.7,15.75,146800 MMI,D,20241121,40.2,40.8955,40.2,40.58,74800 MMKT,D,20241121,100.46,100.46,100.4441,100.45,2000 MMM,D,20241121,127.73,128.58,126.32,127.32,2544700 MMS,D,20241121,75.53,76.9595,73.8301,74.96,1987100 MMT,D,20241121,4.69,4.7,4.66,4.69,60300 MMU,D,20241121,10.44,10.47,10.41,10.43,101200 MNR,D,20241121,16.6,16.8,16.5,16.63,155600 MNSO,D,20241121,17.2,17.3575,16.7,16.99,1565200 MNTN,D,20241121,11.4,11.825,11.34,11.36,4700 MO,D,20241121,55.99,56.48,55.72,56.03,5333600 MOD,D,20241121,135.73,142.12,134.66,140.49,728900 MODG,D,20241121,8.12,8.64,8.01,8.6,2648900 MOG.A,D,20241121,218.97,222.44,217.05,220.32,81400 MOGU,D,20241121,1.98,2.14,1.9301,2.13,7500 MOH,D,20241121,293.64,298.885,288.05,296.07,727700 MOS,D,20241121,25.55,26.14,25.48,26.05,4545100 MOV,D,20241121,18.75,19.13,18.65,19.07,106300 MP,D,20241121,18.18,19.12,18.01,18.73,1592100 MPA,D,20241121,12.145,12.145,12.01,12.09,19800 MPC,D,20241121,160.29,161.61,158.46,159.29,1505500 MPLN,D,20241121,6.5,7.05,6.12,7.02,83400 MPLX,D,20241121,47.75,48.485,47.6826,48.27,1740900 MPV,D,20241121,16.32,16.4,16.16,16.33,37700 MPW,D,20241121,4.25,4.36,4.19,4.24,10895300 MPX,D,20241121,9.55,9.91,9.55,9.84,21500 MQT,D,20241121,10.37,10.37,10.31,10.32,51300 MQY,D,20241121,12.34,12.3448,12.22,12.26,197700 MRC,D,20241121,13.87,14.18,13.84,13.99,459400 MRK,D,20241121,97.72,100.48,96.95,99.86,15670300 MRO,D,20241121,29.11,29.37,28.43,28.55,37029700 MS,D,20241121,133.2,135.575,133.14,134.99,5547700 MS-A,D,20241121,23.29,23.64,23.29,23.5,38200 MS-E,D,20241121,25.31,25.35,25.3,25.34,61900 MS-F,D,20241121,25.33,25.3493,25.29,25.33,38000 MS-I,D,20241121,25.43,25.553,25.33,25.5,128900 MS-K,D,20241121,24.93,25.1899,24.93,25.17,64300 MS-L,D,20241121,22.53,22.79,22.53,22.72,15700 MS-O,D,20241121,18.96,19.16,18.9362,19.16,55000 MS-P,D,20241121,26.21,26.34,26.1982,26.33,42300 MS-Q,D,20241121,26.35,26.5415,26.35,26.46,48500 MSA,D,20241121,171.79,173.685,170.8,171.78,223400 MSB,D,20241121,25.99,26.6,25.75,26.54,18300 MSC,D,20241121,6.33,7,6.33,6.49,7400 MSCI,D,20241121,587.99,587.99,580.02,581.34,685500 MSD,D,20241121,7.61,7.67,7.6044,7.66,68700 MSDL,D,20241121,20.52,20.65,20.42,20.63,360800 MSGE,D,20241121,35.5,36.65,35.3901,36.22,412300 MSGS,D,20241121,223.89,228.95,222.92,228.49,97000 MSI,D,20241121,494.66,496.2712,491.3,494.84,688900 MSM,D,20241121,81.53,84.9,81.205,84.13,521200 MT,D,20241121,25.03,25.38,24.971,25.29,1266900 MTAL,D,20241121,11.77,12.47,11.77,12.46,558900 MTB,D,20241121,213.63,218.92,212.98,216.62,751800 MTB-H,D,20241121,24.74,25.0064,24.68,24.7959,22600 MTB-J,D,20241121,27.14,27.21,27.05,27.08,56100 MTD,D,20241121,1166.9,1197.87,1156.88,1196.82,164700 MTDR,D,20241121,59.87,60.69,59.58,60.16,1004000 MTG,D,20241121,24.86,25.055,24.71,24.97,875800 MTH,D,20241121,179.61,181.71,177.47,177.68,267900 MTN,D,20241121,177.18,182.1,176.09,181.17,556900 MTR,D,20241121,7.04,7.49,7.025,7.24,51400 MTRN,D,20241121,113.36,115.055,112.82,112.97,62600 MTUS,D,20241121,14.68,15.23,14.63,15.05,247300 MTW,D,20241121,10.08,10.63,10.045,10.57,258600 MTX,D,20241121,80.47,82.48,80.1568,82.43,141500 MTZ,D,20241121,142.01,144.31,141.195,142.06,984400 MUA,D,20241121,11.99,12,11.9,12,37300 MUC,D,20241121,10.94,10.99,10.94,10.97,240300 MUE,D,20241121,10.58,10.599,10.52,10.56,72300 MUFG,D,20241121,11.68,11.79,11.675,11.72,1007900 MUI,D,20241121,12.48,12.62,12.475,12.53,608700 MUJ,D,20241121,11.62,11.71,11.56,11.63,193700 MUR,D,20241121,33.28,33.57,33.1,33.15,1572900 MUSA,D,20241121,528.52,541.115,528.52,531.34,118500 MUSE,D,20241121,50.17,50.17,50.1183,50.1183,100 MUX,D,20241121,8.5,8.6,8.32,8.52,499200 MVF,D,20241121,7.31,7.38,7.28,7.36,77800 MVO,D,20241121,9.15,9.17,9.07,9.14,43100 MVT,D,20241121,10.89,10.95,10.873,10.92,55600 MWA,D,20241121,24.96,25.17,24.79,24.97,927100 MX,D,20241121,3.64,3.7501,3.6041,3.67,226400 MXE,D,20241121,8.41,8.49,8.38,8.38,11600 MXF,D,20241121,13.47,13.52,13.4,13.43,46800 MYD,D,20241121,11.2,11.2,11.08,11.13,79900 MYE,D,20241121,11.75,11.76,11.15,11.23,642700 MYI,D,20241121,11.34,11.365,11.28,11.3,168100 MYN,D,20241121,10.32,10.38,10.31,10.34,50300 MYTE,D,20241121,7.34,7.34,6.81,7.02,201800 NABL,D,20241121,10.56,10.56,10.17,10.28,447700 NAC,D,20241121,11.35,11.4,11.34,11.37,254200 NAD,D,20241121,11.97,12.025,11.97,12,476400 NAN,D,20241121,11.56,11.56,11.48,11.51,94600 NAPA,D,20241121,11.06,11.06,11.04,11.05,661000 NAT,D,20241121,3,3.005,2.95,2.99,2606200 NATL,D,20241121,30.54,31.42,30.54,31.24,532900 NAZ,D,20241121,12.05,12.2,12.04,12.1,17800 NBB,D,20241121,15.77,15.81,15.7,15.7,104000 NBHC,D,20241121,47.41,48.7,47.05,48.01,267500 NBR,D,20241121,73.21,76.71,73.21,75.43,674800 NBXG,D,20241121,13.12,13.24,13.02,13.15,213700 NC,D,20241121,30.15,32.27,30.15,32.07,16300 NCA,D,20241121,8.7,8.73,8.68,8.71,84800 NCDL,D,20241121,17,17.09,16.94,16.95,230000 NCLH,D,20241121,26.2,26.815,25.9,26.76,9635300 NCV,D,20241121,3.6,3.65,3.585,3.64,1092700 NCV-A,D,20241121,22.01,22.1,22,22.08,5800 NCZ,D,20241121,3.25,3.27,3.23,3.26,681800 NCZ-A,D,20241121,21.09,21.22,21.0018,21.1,6100 NDMO,D,20241121,10.58,10.6,10.5,10.52,181600 NDP,D,20241121,44.62,45.4,44.62,45.32,10200 NE,D,20241121,34.65,35.09,34.65,34.7,1693200 NEA,D,20241121,11.62,11.65,11.58,11.6,622600 NEE,D,20241121,76.79,77.51,76.36,77.36,8908900 NEE-N,D,20241121,24.54,24.76,24.525,24.71,40100 NEE-R,D,20241121,43.5,44.12,43.5,44.11,139300 NEE-S,D,20241121,51.74,52.25,51.74,52.23,1100700 NEE-T,D,20241121,48.04,48.09,47.91,47.91,109200 NEM,D,20241121,43.23,43.54,42.85,43.32,8421000 NEP,D,20241121,16.06,16.51,16.06,16.35,1395100 NET,D,20241121,99.76,104.49,99.33,104.24,5690500 NETZ,D,20241121,77.02,78.0289,76.75,77.54,40500 NEU,D,20241121,538.65,538.83,533.77,536.33,24700 NEUE,D,20241121,5.23,5.23,4.83,5.065,5000 NEXA,D,20241121,7.6,7.67,7.43,7.62,28300 NFG,D,20241121,62.1,63.69,62.07,63.51,696000 NFJ,D,20241121,12.91,12.99,12.88,12.99,315800 NGG,D,20241121,63.1,63.15,62.52,63.1,898400 NGL,D,20241121,4.49,4.52,4.4101,4.45,102300 NGL-B,D,20241121,23.45,23.55,23.33,23.45,26500 NGL-C,D,20241121,23.5542,23.74,23.25,23.3999,3000 NGS,D,20241121,26.5,27.8,26.25,27.23,282900 NGVC,D,20241121,34.77,36.285,34.7,36.25,123100 NGVT,D,20241121,46.57,48.65,46.33,48.41,211700 NHI,D,20241121,76.98,78.09,76.975,77.87,204400 NI,D,20241121,37.31,37.935,37.22,37.85,3023100 NIC,D,20241121,110.78,112.15,110,110.57,51700 NIE,D,20241121,24.05,24.1399,23.82,24.07,71500 NIM,D,20241121,9.02,9.02,8.87,8.91,57400 NINE,D,20241121,1.22,1.28,1.17,1.26,1595100 NIO,D,20241121,4.58,4.805,4.5,4.7,54962200 NJR,D,20241121,49.09,49.98,48.91,49.85,460200 NKE,D,20241121,73.36,75.56,73.2,75.1,12818600 NKX,D,20241121,12.88,12.92,12.87,12.9,87100 NL,D,20241121,7.96,8.17,7.96,8.03,15600 NLOP,D,20241121,31.21,31.375,30.99,31.09,66800 NLY,D,20241121,19.5,19.81,19.48,19.78,4359100 NLY-F,D,20241121,25.94,26,25.86,25.93,47500 NLY-G,D,20241121,25.56,25.62,25.5,25.54,14200 NLY-I,D,20241121,25.9,25.94,25.84,25.854,19400 NMAI,D,20241121,12.48,12.62,12.48,12.57,78200 NMCO,D,20241121,11,11.09,11,11.05,235000 NMG,D,20241121,1.29,1.29,1.23,1.25,92200 NMI,D,20241121,9.52,9.5699,9.5,9.5,30000 NMM,D,20241121,52.46,52.95,50.58,51.38,358800 NMR,D,20241121,5.99,6.09,5.98,6.05,408800 NMS,D,20241121,13.36,13.39,13.09,13.3,22500 NMT,D,20241121,11.67,11.8023,11.65,11.68,14700 NMZ,D,20241121,11.15,11.19,11.12,11.15,241900 NNI,D,20241121,105,106.78,105,105.92,46500 NNN,D,20241121,43.8,44.08,43.405,43.69,1789700 NNY,D,20241121,8.28,8.35,8.28,8.31,52900 NOA,D,20241121,19.66,19.91,19.59,19.74,52000 NOAH,D,20241121,11.55,11.84,11.55,11.77,101700 NOC,D,20241121,493.9,496.9,489.17,496.41,609700 NOG,D,20241121,42.01,42.5799,41.8,42.34,1026800 NOK,D,20241121,4.11,4.19,4.07,4.13,27973900 NOM,D,20241121,10.6832,10.6832,10.6832,10.6832,200 NOMD,D,20241121,17.03,17.59,16.9237,17.59,1167400 NOT.W,D,20241121,0.0323,0.0384,0.032,0.0384,20700 NOTE,D,20241121,0.79,0.9,0.78,0.8675,535400 NOV,D,20241121,16.38,16.61,16.26,16.4,3483400 NOVA,D,20241121,4.21,4.6,4.07,4.37,13086900 NOW,D,20241121,1033.63,1053.26,1030.989,1047.05,1111200 NPCT,D,20241121,11.06,11.11,11.04,11.08,128300 NPFD,D,20241121,18.84,19,18.84,18.85,115800 NPK,D,20241121,75.24,77.9699,75.24,76.52,35900 NPO,D,20241121,175,180.7,174.67,180.13,91100 NPV,D,20241121,13.2,13.3624,13.155,13.24,44300 NPW.W,D,20241121,4.29,4.29,4.1196,4.13,10100 NPWR,D,20241121,12.6,13.04,12.55,12.55,1156700 NQP,D,20241121,11.77,11.81,11.765,11.78,62900 NR,D,20241121,7.41,7.955,7.375,7.77,811500 NRDY,D,20241121,1.24,1.35,1.21,1.32,1599200 NRE-A,D,20241121,23.15,24.25,23.15,23.57,4600 NREF,D,20241121,16.73,17.14,16.73,17.03,47900 NRG,D,20241121,94.95,97.47,94.3975,96.89,2477800 NRGV,D,20241121,1.49,1.56,1.43,1.54,1734600 NRK,D,20241121,10.9,10.94,10.9,10.9,121100 NRP,D,20241121,104.78,108.62,103.75,106.75,39400 NRT,D,20241121,3.97,4.25,3.97,4.2,36900 NRUC,D,20241121,23.72,23.98,23.72,23.91,10300 NSA,D,20241121,43.84,44.8,43.6066,44.16,521900 NSA-A,D,20241121,23.03,23.23,23,23.09,8400 NSA-B,D,20241121,22.24,22.24,22.18,22.18,900 NSC,D,20241121,259.01,264.73,258.15,264.26,1199200 NSP,D,20241121,73.68,74.525,72.5331,73.84,235600 NTB,D,20241121,37.6,38.37,37.4,38.28,132300 NTEST.I,D,20241121,25.05,25.05,25.05,25.05,520 NTG,D,20241121,56.56,57.74,56.11,57.53,11300 NTR,D,20241121,45.87,46.89,45.85,46.87,2075300 NTST,D,20241121,16.04,16.28,15.98,16.2,632200 NU,D,20241121,13.43,13.56,13.25,13.4,33683100 NUE,D,20241121,148,150.845,146.61,149.99,1738900 NUS,D,20241121,7.49,7.5199,6.88,7.3,723200 NUV,D,20241121,8.79,8.8,8.71,8.73,716000 NUV.W,D,20241121,0.15,0.21,0.15,0.1572,3800 NUVB,D,20241121,2.57,2.7388,2.545,2.7,4547900 NUW,D,20241121,13.8,13.89,13.7837,13.86,34100 NVG,D,20241121,12.85,12.86,12.72,12.74,436200 NVGS,D,20241121,16.02,16.2,15.85,15.92,154400 NVO,D,20241121,103.18,103.22,101.5113,102.63,6185400 NVR,D,20241121,9045,9174.97,8917.99,8946.53,22200 NVRI,D,20241121,7.28,7.33,7.04,7.14,630800 NVRO,D,20241121,4.28,4.47,4.2,4.36,422700 NVS,D,20241121,103.16,103.93,103.03,103.85,1528000 NVST,D,20241121,20.36,21.45,20.36,21.39,1955200 NVT,D,20241121,75.2,78.75,74.56,77.96,1924800 NWG,D,20241121,10.12,10.245,10.085,10.21,1837100 NWN,D,20241121,42.39,43.3,42.0811,43.21,229900 NX,D,20241121,29.79,30.24,29.785,30.07,251200 NXC,D,20241121,13.35,13.3814,13.31,13.34,5200 NXD-A,D,20241121,16.12,16.18,16.11,16.1757,1700 NXDT,D,20241121,5.21,5.29,5.16,5.2,103400 NXE,D,20241121,8.45,8.75,8.38,8.73,7814800 NXG,D,20241121,48,49.18,48,49.06,26200 NXJ,D,20241121,12.21,12.27,12.21,12.21,94000 NXN,D,20241121,11.97,11.97,11.81,11.81,6100 NXP,D,20241121,14.69,14.74,14.62,14.68,43100 NXRT,D,20241121,45.9,46.31,45.78,46.18,84100 NYC,D,20241121,8.7,8.865,8.7,8.73,1300 NYT,D,20241121,52.15,53.35,51.9,53.25,1673600 NZF,D,20241121,12.63,12.65,12.5917,12.62,259100 O,D,20241121,56.72,57.51,56.56,57.39,2953100 OAK-A,D,20241121,23.49,23.7,23.45,23.65,16400 OAK-B,D,20241121,22.5,23.1,22.495,22.61,16900 OBDC,D,20241121,15.12,15.12,14.98,15.07,1646900 OBDE,D,20241121,14.75,14.8,14.7,14.75,660000 OBK,D,20241121,34.23,34.72,33.78,34.25,73100 OC,D,20241121,194.32,198.419,194,197.58,544900 OCFT,D,20241121,2.16,2.3,2.16,2.22,15800 ODC,D,20241121,69.04,69.9799,68.715,69.65,14800 ODV,D,20241121,1.69,2.02,1.64,1.9,2257000 OEC,D,20241121,17.73,18.12,17.56,18,368500 OFG,D,20241121,43.77,44.84,43.7,44.41,211700 OGE,D,20241121,43.11,43.87,43.07,43.81,568600 OGN,D,20241121,14.77,15.05,14.75,14.89,2219300 OGS,D,20241121,76.52,76.9738,76.08,76.88,213700 OHI,D,20241121,39.52,40.31,39.52,40.14,1395700 OI,D,20241121,12.65,13.0063,12.515,12.85,1031300 OIA,D,20241121,6.51,6.54,6.48,6.49,40500 OII,D,20241121,28.15,29.15,28.15,28.81,508000 OIS,D,20241121,5.42,5.53,5.39,5.44,474000 OKE,D,20241121,113.9,117.24,113.82,116.75,3104300 OKLO,D,20241121,21.01,25.33,20.05,25.23,24754700 OLN,D,20241121,40.91,42.09,40.74,42.02,1130600 OLO,D,20241121,6.49,7.035,6.455,7,2558300 OLP,D,20241121,28.61,28.8771,28.2021,28.59,32600 OMC,D,20241121,99.04,102.19,98.57,101.94,1261900 OMF,D,20241121,55.18,56.01,54.94,55.57,799500 OMI,D,20241121,11.82,12.27,11.75,12.23,376600 ONIT,D,20241121,30.39,30.81,29.8979,30.79,31300 ONL,D,20241121,3.85,4.12,3.815,4.01,396300 ONON,D,20241121,54.98,56.66,54.56,56.19,4838800 ONTF,D,20241121,6.25,6.47,6.25,6.43,88400 ONTO,D,20241121,164.64,168,162.6701,166.5,1063900 OOMA,D,20241121,13.75,14.16,13.63,13.8,102100 OPAD,D,20241121,3.54,3.8671,3.5093,3.83,18900 OPF.W,D,20241121,0.6299,0.69,0.6001,0.685,62900 OPFI,D,20241121,7.11,7.54,6.9917,7.22,682800 OPP,D,20241121,8.45,8.46,8.4,8.42,152100 OPP-A,D,20241121,18.65,18.6692,18.5065,18.66,2400 OPP-B,D,20241121,19.73,19.7914,19.64,19.75,1800 OPY,D,20241121,60.28,61.86,60.275,61.47,19000 OR,D,20241121,20,20.02,19.69,19.86,675500 ORA,D,20241121,79.22,80.52,78.922,80.08,364700 ORC,D,20241121,7.83,7.89,7.8,7.87,1280500 ORCL,D,20241121,191.94,196.04,191.6401,192.43,11394200 ORI,D,20241121,37.86,38.3,37.7593,38.22,852800 ORN,D,20241121,8.83,8.94,8.675,8.73,307900 OSCR,D,20241121,17.09,17.21,15.99,16.31,4721800 OSK,D,20241121,108.87,110.025,107.97,109.33,626700 OTIS,D,20241121,99.88,100.54,99.15,99.95,2564100 OUS.W,D,20241121,0.0589,0.0599,0.05,0.0588,58600 OUST,D,20241121,8.97,9.01,8.59,8.97,716100 OUT,D,20241121,18.85,19.22,18.79,18.94,1407700 OVV,D,20241121,46.1,47.18,45.91,46.59,3319800 OWL,D,20241121,23.7,24.62,23.585,24.33,9469900 OWLT,D,20241121,4.34,4.59,4.34,4.55,20700 OXM,D,20241121,74.97,76.445,74.87,76.25,268100 OXY,D,20241121,51,51.81,50.89,51.54,8156000 OXY.W,D,20241121,28.9,29.79,28.9,29.55,76600 PAAS,D,20241121,22.87,22.92,22.38,22.91,2372900 PAC,D,20241121,183.58,186.82,182.48,185.02,66400 PACK,D,20241121,7.14,7.44,7.1,7.32,271800 PACS,D,20241121,17.25,17.4699,16.53,16.55,1291900 PAG,D,20241121,157.52,162.06,155.95,160.91,133000 PAGS,D,20241121,7.58,7.66,7.48,7.51,4459500 PAI,D,20241121,12.63,12.7743,12.39,12.4131,6500 PAM,D,20241121,83,83.59,80.5001,82.28,345000 PAR,D,20241121,76.25,77.77,75.19,77.18,554200 PARR,D,20241121,17.48,17.86,17.18,17.37,878000 PATH,D,20241121,13.11,13.76,13.05,13.68,11343500 PAXS,D,20241121,16.35,16.5,16.31,16.47,253800 PAY,D,20241121,36.35,37,35.92,36.31,333900 PAYC,D,20241121,221.5,227.66,220.9,227.02,396800 PB,D,20241121,82.19,83.62,81.82,82.34,428900 PBA,D,20241121,42.66,43.19,42.56,43.17,649500 PBF,D,20241121,31.94,32.72,31.45,32.15,1721600 PBH,D,20241121,83.05,84.28,82.56,84.14,303800 PBI,D,20241121,7.5,7.7,7.39,7.69,1653400 PBI-B,D,20241121,20.92,21.35,20.92,21.35,9700 PBR,D,20241121,14.12,14.305,14.035,14.15,15162600 PBR.A,D,20241121,13,13.13,12.905,13.03,6764600 PBT,D,20241121,13.3,13.82,13.18,13.76,287200 PCF,D,20241121,6.7,6.75,6.7,6.71,208700 PCG,D,20241121,21.17,21.365,21.025,21.23,21879200 PCK,D,20241121,5.87,5.875,5.85,5.86,108000 PCM,D,20241121,8,8.047,7.99,7.99,30300 PCN,D,20241121,13.92,13.97,13.91,13.97,128200 PCOR,D,20241121,70.75,76.41,70.1701,75.23,3393500 PCQ,D,20241121,9.55,9.55,9.51,9.52,30500 PD,D,20241121,18.93,19.9,18.925,19.84,749900 PDI,D,20241121,19.23,19.24,19.18,19.19,1163200 PDM,D,20241121,9.45,9.53,9.385,9.51,786500 PDO,D,20241121,13.48,13.56,13.465,13.55,309700 PDS,D,20241121,66,67.05,65.48,66.13,81100 PDT,D,20241121,12.88,12.992,12.86,12.97,85600 PDX,D,20241121,26.34,26.35,26.15,26.17,98100 PEB,D,20241121,12.55,13.01,12.5,13,2545300 PEB-E,D,20241121,21.76,21.96,21.5581,21.96,1500 PEB-F,D,20241121,22.13,22.18,22.1,22.13,5200 PEB-G,D,20241121,20.95,21.64,20.95,21.51,10700 PEB-H,D,20241121,19.27,19.27,19.21,19.23,1200 PEG,D,20241121,90.75,92.41,90.36,92.35,2162900 PEN,D,20241121,237.29,241,235.93,240.49,203300 PEO,D,20241121,24.52,24.79,24.46,24.76,45600 PERF,D,20241121,1.86,1.92,1.86,1.89,20500 PFD,D,20241121,11.2,11.22,11.1,11.16,46000 PFE,D,20241121,24.87,25.215,24.775,25.13,45048300 PFGC,D,20241121,84.46,86.61,84.04,86.4,674800 PFH,D,20241121,19.35,19.58,19.3,19.47,26000 PFL,D,20241121,8.41,8.44,8.4,8.41,42000 PFLT,D,20241121,11.05,11.1299,11.02,11.04,704500 PFN,D,20241121,7.47,7.48,7.43,7.47,284000 PFO,D,20241121,9.02,9.0568,9,9.0163,54100 PFS,D,20241121,20.89,21.22,20.7,20.85,480100 PFSI,D,20241121,103.61,104.33,103.14,103.95,152600 PG,D,20241121,171.66,173.51,170.22,172.75,6240400 PGP,D,20241121,8.02,8.03,7.97,8,34200 PGR,D,20241121,259.4,263.51,257.2,263.44,2280500 PGRE,D,20241121,4.76,4.76,4.7,4.72,739600 PGRU,D,20241121,6.64,6.64,6.63,6.63,101100 PGZ,D,20241121,10.5,10.58,10.5,10.51,19400 PH,D,20241121,695,707.71,692.365,702.68,655500 PHD,D,20241121,9.8,9.8129,9.78,9.7843,36300 PHG,D,20241121,26.22,26.42,26.19,26.38,553200 PHI,D,20241121,22.72,22.85,22.64,22.66,55100 PHIN,D,20241121,52.89,54.55,52.89,54.19,534500 PHK,D,20241121,4.99,4.99,4.95,4.96,437600 PHM,D,20241121,128.53,130.135,127.895,128.12,1510500 PHR,D,20241121,18.6,19.13,18.195,19,254400 PHT,D,20241121,7.76,7.79,7.73,7.78,114900 PHX,D,20241121,3.71,3.75,3.6225,3.74,78500 PII,D,20241121,65.38,67.08,65.08,66.92,571800 PIM,D,20241121,3.22,3.24,3.22,3.23,35400 PINE,D,20241121,17.71,17.95,17.6,17.89,79600 PINS,D,20241121,29.3,29.34,28.42,29.31,12172800 PIPR,D,20241121,337.73,343.83,336.79,340.34,83800 PJT,D,20241121,157.34,162.22,156.7,160.81,318500 PK,D,20241121,14.2,14.785,14.2,14.68,2291300 PKE,D,20241121,14.9,15.05,14.8601,15.03,48200 PKG,D,20241121,242.55,245.61,242.36,245.3,677800 PKST,D,20241121,12.79,13.14,12.69,12.73,132300 PKX,D,20241121,54.26,54.71,54.24,54.4,291200 PL,D,20241121,3.22,3.41,3.17,3.32,5005500 PL.W,D,20241121,0.34,0.3775,0.32,0.34,41200 PLD,D,20241121,114.51,114.99,113.6,113.97,2626600 PLNT,D,20241121,98.68,100.63,97.8643,100.02,1224400 PLOW,D,20241121,24.79,25.23,24.68,24.77,127300 PLTR,D,20241121,62.04,63.4,60.895,61.36,56336700 PLYM,D,20241121,18.75,19.07,18.68,18.78,329200 PM,D,20241121,130.5,132.12,130.41,131.21,3605100 PMF,D,20241121,9.6,9.64,9.51,9.55,85000 PML,D,20241121,8.66,8.66,8.56,8.56,241200 PMM,D,20241121,6.19,6.22,6.175,6.19,115100 PMO,D,20241121,10.4,10.4701,10.38,10.4,124400 PMT,D,20241121,13.21,13.36,13.155,13.34,518400 PMT-A,D,20241121,24.73,24.8682,24.64,24.6881,40500 PMT-B,D,20241121,24.46,24.66,24.35,24.46,53300 PMT-C,D,20241121,20.74,20.7428,20.48,20.58,13600 PMTU,D,20241121,25.52,25.55,25.51,25.51,800 PMX,D,20241121,7.8,7.815,7.735,7.735,107200 PNC,D,20241121,203.95,207.905,203.95,205.75,3183000 PNF,D,20241121,7.96,8.03,7.94,7.96,9800 PNI,D,20241121,7.4,7.43,7.33,7.3801,39500 PNNT,D,20241121,6.97,6.99,6.92,6.94,269100 PNR,D,20241121,104.27,106.5,104,106.05,1220500 PNS.W,D,20241121,0.0201,0.0294,0.0201,0.0278,7400 PNST,D,20241121,0.9,0.9,0.7797,0.8764,25900 PNW,D,20241121,91.72,93.65,91.47,93.62,1074200 POR,D,20241121,47,47.64,46.85,47.6,863800 POST,D,20241121,110.33,113.03,109.36,112.93,683200 PPG,D,20241121,121.3,122.78,120.76,122.68,1017100 PPL,D,20241121,34.35,34.89,34.185,34.85,4976200 PPT,D,20241121,3.53,3.5399,3.52,3.52,257300 PR,D,20241121,15.65,16.04,15.5,15.99,11103200 PRA,D,20241121,16.43,16.79,16.3,16.55,284600 PRG,D,20241121,47.39,47.72,46.04,46.34,440800 PRGO,D,20241121,27.08,27.35,26.7,27.08,1289500 PRH,D,20241121,25.47,25.55,25.42,25.55,9100 PRI,D,20241121,295.95,298.61,293.5474,296.87,78800 PRI-D,D,20241121,24.15,24.15,24.15,24.15,200 PRI-F,D,20241121,24.27,24.27,24.25,24.2501,800 PRI-G,D,20241121,24.4034,24.41,24.4034,24.41,400 PRI-I,D,20241121,23.6,23.6,23.5,23.5,500 PRI-J,D,20241121,23.25,23.61,23.25,23.61,600 PRI-K,D,20241121,22.62,22.62,22.2601,22.2601,500 PRI-L,D,20241121,23.66,23.95,23.66,23.95,800 PRIM,D,20241121,81.21,83.81,80.48,83.26,580600 PRKS,D,20241121,57.21,57.99,56.77,56.84,605600 PRLB,D,20241121,39.01,40,38.8801,39.74,288700 PRM,D,20241121,13.64,13.64,12.96,12.97,628800 PRMB,D,20241121,28.35,28.4,27.74,28.32,2463600 PRO,D,20241121,22.73,23.85,22.37,23.63,525000 PRS,D,20241121,24.55,24.75,24.55,24.73,40400 PRT,D,20241121,3.97,4.01,3.97,3.9876,29500 PRU,D,20241121,125,127.29,124.3701,126.26,1452100 PSA,D,20241121,331.6,339.06,330.63,335.85,481400 PSA-F,D,20241121,23.21,23.42,23.19,23.19,41400 PSA-G,D,20241121,23.33,23.5084,23.33,23.36,10900 PSA-H,D,20241121,24.74,24.86,24.7103,24.76,11100 PSA-I,D,20241121,21.84,22.18,21.84,22.13,29100 PSA-J,D,20241121,20.91,21.2569,20.91,21.145,6200 PSA-K,D,20241121,21.21,21.41,21.03,21.28,13300 PSA-L,D,20241121,20.65,20.8841,20.56,20.75,30700 PSA-M,D,20241121,18.75,18.88,18.6784,18.8,10000 PSA-N,D,20241121,17.2,17.4,17.2,17.35,10200 PSA-O,D,20241121,17.33,17.56,17.33,17.53,9400 PSA-P,D,20241121,17.82,17.93,17.7265,17.93,89400 PSA-Q,D,20241121,17.59,17.6585,17.57,17.5798,4600 PSA-R,D,20241121,17.96,18.0654,17.85,17.96,38600 PSA-S,D,20241121,18.53,18.71,18.49,18.61,17600 PSBD,D,20241121,15.85,15.97,15.5,15.57,69300 PSE-A,D,20241121,18.5648,19.15,18.51,19.049,20400 PSF,D,20241121,20.31,20.37,20.28,20.29,40900 PSF.W,D,20241121,0.03,0.03,0.0265,0.0287,69900 PSFE,D,20241121,17.13,17.75,17.13,17.5,1273400 PSN,D,20241121,95.4,100.6899,95.06,99.39,1417400 PSO,D,20241121,15.1,15.17,15.07,15.11,340800 PSQ.W,D,20241121,0.202,0.2217,0.2,0.2217,600 PSQH,D,20241121,2.2,2.22,2.1682,2.19,98300 PSTG,D,20241121,50.39,52.3,50.105,51.56,1940500 PSTL,D,20241121,13.83,13.98,13.77,13.8,89400 PSX,D,20241121,131.62,133.16,131.16,131.41,2218800 PTA,D,20241121,20.07,20.5,20.07,20.35,170300 PTY,D,20241121,14.58,14.58,14.55,14.58,485100 PUK,D,20241121,15.96,16.075,15.92,16.06,1072500 PUMP,D,20241121,7.88,8.3,7.84,8.22,1262600 PVH,D,20241121,96.75,99.55,96.72,99.46,455200 PVL,D,20241121,1.53,1.56,1.53,1.54,46800 PWR,D,20241121,335.92,342.28,334.7,340.01,988400 PX,D,20241121,13.25,13.67,12.97,13.6,1761100 PYN,D,20241121,5.9,5.98,5.9,5.93,35500 PZC,D,20241121,7.05,7.1,7.05,7.07,33000 QBT.W,D,20241121,0.24,0.3465,0.2391,0.32,554200 QBTS,D,20241121,1.81,2.04,1.71,1.97,33057500 QD,D,20241121,2.48,2.5265,2.42,2.43,472900 QGEN,D,20241121,42.22,42.48,42.04,42.33,960300 QS,D,20241121,5.13,5.14,4.96,5.04,7919900 QSR,D,20241121,69.15,69.975,68.51,69.78,1698000 QTWO,D,20241121,102.47,105.73,101.56,104.95,712600 QUAD,D,20241121,6.69,7.03,6.69,6.79,338800 QVCC,D,20241121,12.75,13,12.61,12.98,37700 QVCD,D,20241121,12.98,13.15,12.67,13.12,18600 R,D,20241121,160.09,162.89,158.291,161.21,310700 RA,D,20241121,13.28,13.33,13.2501,13.29,254900 RACE,D,20241121,427.32,431.332,425.21,429.51,217400 RAMP,D,20241121,29.53,30.535,29.425,30.39,600600 RBA,D,20241121,94.25,95.65,93.44,95.34,706800 RBC,D,20241121,320.54,326.26,320.54,324.45,180800 RBLX,D,20241121,51.03,51.4,48.1,49.35,15731600 RBO.W,D,20241121,0.0408,0.0408,0.0351,0.0356,13000 RBOT,D,20241121,9.15,10.49,9.06,10.29,30500 RBRK,D,20241121,46,49.73,46,49.12,1848300 RC,D,20241121,7.23,7.31,7.195,7.25,1757500 RC-C,D,20241121,18.22,18.25,18.12,18.25,1000 RC-E,D,20241121,18.825,18.95,18.825,18.9176,8000 RCB,D,20241121,24.465,24.465,24.35,24.3799,2200 RCI,D,20241121,35.22,35.475,34.95,35.21,798700 RCL,D,20241121,235.85,239.39,235.38,237.57,1403500 RCS,D,20241121,7.67,7.9,7.67,7.85,116000 RCUS,D,20241121,14.71,14.71,14.15,14.28,676300 RDDT,D,20241121,141.27,158.49,139.57,158.02,12275500 RDN,D,20241121,33.87,34.17,33.645,34.02,826200 RDW,D,20241121,11.12,11.815,10.61,11.68,505700 RDW.W,D,20241121,3.58,3.91,3.4512,3.8,45200 RDY,D,20241121,14.05,14.25,13.925,13.99,1590900 RELX,D,20241121,45.37,45.76,45.19,45.76,724200 RERE,D,20241121,2.74,2.85,2.65,2.8,1121000 RES,D,20241121,6.03,6.25,5.99,6.15,1122500 REVG,D,20241121,29.42,30.07,29.265,29.82,279200 REX,D,20241121,45.34,45.91,44.84,45.54,91100 REX-B,D,20241121,23.0175,23.0175,22.77,22.99,4300 REX-C,D,20241121,22.81,23.13,22.8,22.8,1900 REXR,D,20241121,42.58,43.035,41.96,41.97,1610800 REZI,D,20241121,26.57,26.71,26.26,26.37,914500 RF,D,20241121,26.49,26.92,26.32,26.74,6853900 RF-C,D,20241121,24.51,24.6999,24.455,24.61,19600 RF-E,D,20241121,19.07,19.35,19.0681,19.35,34600 RF-F,D,20241121,25.92,25.97,25.77,25.91,44100 RFI,D,20241121,12.64,12.72,12.6013,12.665,45500 RFL,D,20241121,1.96,2.03,1.94,2.03,44100 RFM,D,20241121,15.69,15.721,15.64,15.6684,23100 RFMZ,D,20241121,13.98,14.11,13.98,14,41900 RGA,D,20241121,228.15,230.2734,226.605,229.17,358500 RGR,D,20241121,37.35,37.795,37.18,37.53,144100 RGT,D,20241121,11.5,11.5584,11.34,11.54,30000 RH,D,20241121,340,345.5,335.6501,344.73,475700 RHI,D,20241121,72.63,74.45,72.18,73.7,806000 RHP,D,20241121,112.91,114.7,112.1844,113.77,288900 RIG,D,20241121,4.24,4.39,4.225,4.34,19082500 RIO,D,20241121,62.31,62.675,62,62.57,1964500 RIT-A,D,20241121,25.4,25.48,25.25,25.48,19100 RIT-B,D,20241121,25.29,25.34,25.25,25.29,12100 RIT-C,D,20241121,24.62,24.62,24.45,24.55,29000 RIT-D,D,20241121,24.28,24.3,24.19,24.3,8400 RITM,D,20241121,10.68,10.81,10.68,10.79,3206700 RIV,D,20241121,12.46,12.48,12.38,12.48,64200 RIV-A,D,20241121,23.7003,23.92,23.7003,23.89,5200 RJF,D,20241121,163,164.71,162.11,163.78,742500 RJF-B,D,20241121,25.2201,25.25,25.2201,25.25,2000 RKT,D,20241121,13.7,14.03,13.56,13.61,3050100 RL,D,20241121,202.25,207.42,201.63,207.12,799000 RLI,D,20241121,176.88,179.0933,175.36,178.03,145100 RLJ,D,20241121,9.68,9.865,9.63,9.8,1041500 RLJ-A,D,20241121,25.01,25.15,25.01,25.05,28100 RLTY,D,20241121,15.95,16.16,15.95,16.08,120400 RLX,D,20241121,1.8,1.85,1.77,1.78,5471200 RM,D,20241121,29.46,30.01,29.25,29.7,13800 RMAX,D,20241121,11.54,11.73,11.33,11.61,146000 RMD,D,20241121,242.52,243.73,240.685,243.6,455000 RMI,D,20241121,15.66,15.77,15.66,15.6801,20800 RMM,D,20241121,15.29,15.3754,15.25,15.25,60000 RMMZ,D,20241121,15.63,15.7,15.56,15.58,25400 RMT,D,20241121,9.91,10.0986,9.9008,10.03,133700 RNG,D,20241121,35.21,35.5,34.42,34.87,1516200 RNGR,D,20241121,16.72,17.04,16.48,16.7,241300 RNP,D,20241121,22.6,22.82,22.5,22.77,85400 RNR,D,20241121,264.39,266.5299,262.7,264.64,346100 RNR-F,D,20241121,24.44,24.57,24.3014,24.43,13900 RNR-G,D,20241121,18.07,18.18,17.9567,18.09,18100 RNST,D,20241121,36.63,37.62,36.59,37.3,406500 ROG,D,20241121,103.72,105.44,102.51,104.75,69500 ROK,D,20241121,281.79,281.79,276.94,278.3,992300 ROL,D,20241121,49.28,49.66,48.68,49.63,1359000 RPM,D,20241121,134.52,136.565,134.21,136.31,395800 RQI,D,20241121,13.29,13.48,13.2871,13.45,203800 RRC,D,20241121,35.89,36.48,35.22,35.57,3594000 RRX,D,20241121,172.45,175.61,170.26,173.74,246500 RS,D,20241121,312.45,318.33,312.45,316.43,326300 RSF,D,20241121,15.15,15.2,15.15,15.1539,14000 RSG,D,20241121,213,215.24,211.29,214.06,1108200 RSI,D,20241121,12.2,13.71,12.07,13.48,3337300 RSKD,D,20241121,4.42,4.625,4.41,4.58,600900 RTO,D,20241121,25.42,25.69,25.385,25.62,945900 RTX,D,20241121,119.6,120.88,118.86,120.53,4848200 RVLV,D,20241121,34.05,35.275,33.79,34.82,1156200 RVT,D,20241121,15.97,16.25,15.97,16.23,309500 RVTY,D,20241121,111.38,114.13,109.715,111.11,1374900 RWT,D,20241121,7.05,7.115,7.0146,7.11,948100 RWT-A,D,20241121,25.79,25.79,25.6,25.6096,2000 RWTN,D,20241121,25.07,25.15,24.92,24.92,16000 RWTO,D,20241121,25.19,25.2,25.0515,25.07,7700 RXO,D,20241121,27.76,28.245,27.67,27.91,537700 RY,D,20241121,122.46,125.13,122.21,125.09,788200 RYAM,D,20241121,8.92,8.965,8.79,8.91,347200 RYAN,D,20241121,71.21,71.77,69.94,71.73,788400 RYI,D,20241121,24.53,25.11,24.515,24.78,131400 RYN,D,20241121,30.25,30.48,30.12,30.28,492100 RZB,D,20241121,24.92,25.05,24.92,25.02,16800 RZC,D,20241121,26.47,26.6,26.44,26.5,20600 S,D,20241121,27.56,28.41,27.36,28.13,3100100 SA,D,20241121,14.85,15.09,14.68,15.09,465500 SABA,D,20241121,8.6445,8.7323,8.6445,8.7,33500 SAFE,D,20241121,20.66,20.88,20.46,20.46,265500 SAH,D,20241121,61.77,63.82,61.77,63.2,158400 SAJ,D,20241121,25.12,25.15,25.02,25.02,10900 SAM,D,20241121,307.07,310.8,305.095,307.18,124200 SAN,D,20241121,4.73,4.77,4.71,4.74,2513000 SAND,D,20241121,5.73,5.82,5.69,5.8,3785800 SAP,D,20241121,234.54,236.65,233.26,236.03,947100 SAR,D,20241121,25.55,25.91,25.55,25.68,49100 SARO,D,20241121,28.32,29.23,28.32,28.88,1219100 SAT,D,20241121,24.55,24.6,24.25,24.25,9700 SAY,D,20241121,25.15,25.18,25.14,25.14,2300 SB,D,20241121,4.22,4.225,4.0442,4.12,878100 SB-C,D,20241121,25.51,25.51,25.51,25.51,100 SB-D,D,20241121,25.69,25.7612,25.69,25.7612,800 SBBA,D,20241121,25.38,25.38,25.3,25.3,1500 SBH,D,20241121,13.17,13.19,12.88,12.97,1881200 SBI,D,20241121,8.02,8.09,8.0162,8.02,30100 SBR,D,20241121,62.16,62.98,61.6,62.68,41100 SBS,D,20241121,16.59,16.69,16.495,16.66,1148700 SBSI,D,20241121,35.13,35.59,34.71,34.98,94800 SBSW,D,20241121,4.23,4.29,4.14,4.27,4058900 SBX.Y,D,20241121,0.15,0.1504,0.15,0.15,800 SBXD,D,20241121,10.09,10.09,10.01,10.03,41100 SCCO,D,20241121,102.78,103.025,99.85,100.68,1215700 SCD,D,20241121,17.07,17.449,16.9801,17.3,19800 SCE-G,D,20241121,21,21.2777,21,21.2,10600 SCE-H,D,20241121,25.39,25.4,25.38,25.39,192200 SCE-J,D,20241121,24.7,24.93,24.63,24.75,23800 SCE-K,D,20241121,24.65,24.87,24.64,24.71,5500 SCE-L,D,20241121,20.66,20.87,20.64,20.81,14400 SCE-M,D,20241121,26.65,26.8,26.64,26.73,18600 SCE-N,D,20241121,26.33,26.43,26.19,26.23,15600 SCH-D,D,20241121,25.11,25.2378,25.0514,25.1099,28200 SCH-J,D,20241121,20.6,20.76,20.585,20.66,24700 SCHW,D,20241121,80.59,81.695,80.22,80.8,5081800 SCI,D,20241121,85.13,86.42,84.69,86.13,607100 SCL,D,20241121,75.54,76.28,75.205,76,67100 SCM,D,20241121,13.9,13.92,13.78,13.8,82700 SCS,D,20241121,13.07,13.24,12.94,13.04,738600 SD,D,20241121,11.82,11.88,11.7,11.75,390600 SDHC,D,20241121,30.85,32.19,30.85,31.52,65400 SDHY,D,20241121,16.53,16.59,16.53,16.57,64500 SDRL,D,20241121,41.28,41.52,40.27,40.31,1255500 SE,D,20241121,113.85,117.85,111.7001,116.33,5085300 SEA-A,D,20241121,25.6078,25.7599,25.6001,25.6001,2700 SEA-B,D,20241121,25.53,25.58,25.51,25.54,3000 SEE,D,20241121,34.85,35.54,34.68,35.53,1328300 SEI,D,20241121,20.47,22.11,20.3201,21.75,760200 SEM,D,20241121,37.98,39.24,37.6035,39.07,975700 SEMR,D,20241121,14.33,15.1,14.06,14.76,426700 SES,D,20241121,0.3049,0.3198,0.2925,0.3,3009700 SF,D,20241121,113.41,115.375,113.41,115.01,417000 SF-B,D,20241121,24.8,25.07,24.6729,25,5800 SF-C,D,20241121,24.6,24.83,24.6,24.82,10600 SF-D,D,20241121,19.61,19.9121,19.55,19.71,15800 SFB,D,20241121,21.9,22.1195,21.89,22.08,9700 SFBS,D,20241121,93.63,95.54,92.815,93.25,198300 SFL,D,20241121,10.75,10.94,10.71,10.89,1010300 SG,D,20241121,38.31,41.29,37.14,41.25,3740800 SGHC,D,20241121,5.95,6,5.89,5.93,440300 SGU,D,20241121,12.2,12.55,12.115,12.48,15100 SHAK,D,20241121,119.58,122.73,117.46,122.45,875600 SHCO,D,20241121,4.73,5.08,4.73,5.06,69000 SHEL,D,20241121,65.98,66.385,65.8479,66.27,3951100 SHG,D,20241121,39.86,39.86,39.61,39.66,59300 SHO,D,20241121,10.07,10.37,10.025,10.18,2381400 SHO-H,D,20241121,22.64,22.64,22.28,22.28,3600 SHO-I,D,20241121,21.11,21.3686,21.03,21.3686,1900 SHOC,D,20241121,46.25,46.3,44.98,46.14,40000 SHOP,D,20241121,103.74,108.21,103.26,106.48,10624600 SHW,D,20241121,373.09,383.42,369.485,383.32,2588400 SID,D,20241121,1.96,1.975,1.94,1.96,2363700 SIG,D,20241121,97.67,100.25,96.56,100.17,929100 SII,D,20241121,43.99,44.55,43.96,44.01,57500 SILA,D,20241121,25.4,25.83,25.2001,25.59,296500 SIT-A,D,20241121,25.14,25.18,25.14,25.18,4700 SITC,D,20241121,16.11,16.3391,16.035,16.16,585300 SITE,D,20241121,140.08,144.14,139.13,143.14,278400 SJM,D,20241121,112.06,113.95,110.85,113.89,1050100 SJT,D,20241121,3.89,4.0628,3.87,4.04,337800 SKE,D,20241121,8.71,9,8.63,9,190900 SKIL,D,20241121,14.49,14.9749,13.9599,14.41,21100 SKLZ,D,20241121,5.01,5.39,5.01,5.29,121700 SKM,D,20241121,22.62,22.67,22.51,22.66,234800 SKT,D,20241121,36.63,36.81,36.35,36.67,579400 SKX,D,20241121,59.67,61.11,59.4,61.01,1320900 SKY,D,20241121,98.45,102.095,98.26,100.08,591000 SLB,D,20241121,43.85,44.55,43.64,44.06,11529000 SLF,D,20241121,60.61,61.625,60.47,61.37,272000 SLG,D,20241121,78.08,80.065,78.08,79.15,580600 SLG-I,D,20241121,23.54,23.85,23.54,23.74,42700 SLGN,D,20241121,54.77,55.91,54.31,55.6,690900 SLNZ,D,20241121,47.56,47.56,46.57,47.4198,18100 SLQT,D,20241121,2.59,2.72,2.555,2.61,813300 SLVM,D,20241121,87.86,89.3,87.4641,88.7,158800 SM,D,20241121,45.47,46.09,45.2,45.46,1060400 SMAR,D,20241121,55.96,56.01,55.85,55.87,3437300 SMBK,D,20241121,35.75,36.53,35.75,36.05,42000 SMC,D,20241121,35.75,36.53,35.75,36,83000 SMFG,D,20241121,14.03,14.12,14.01,14.06,654600 SMG,D,20241121,75.3,76.99,74.28,76.48,892600 SMHI,D,20241121,6.5,6.87,6.48,6.86,221100 SMP,D,20241121,31.7,32.26,31.52,32.17,118000 SMR,D,20241121,25.8,28.74,24.54,27.67,11882000 SMR.W,D,20241121,14,17.1503,13.07,16.44,947900 SMRT,D,20241121,1.51,1.57,1.47,1.57,1237900 SMWB,D,20241121,12.28,12.72,12.21,12.5,810000 SN,D,20241121,94.66,100.67,92.37,100.44,2182000 SNA,D,20241121,356.05,361.78,356.05,361.4,354600 SNAP,D,20241121,10.56,10.695,10.4,10.63,21430600 SNDA,D,20241121,24.07,25.07,23.63,24.5,103900 SNDR,D,20241121,31.23,31.8,30.98,31.41,504500 SNN,D,20241121,25.14,25.17,24.93,25.04,664800 SNOW,D,20241121,161.26,174.6484,161.16,171.35,55121500 SNV,D,20241121,55.32,56.61,55.24,56.02,838500 SNV-D,D,20241121,25.36,25.46,25.31,25.44,17900 SNV-E,D,20241121,26.32,26.41,26.2317,26.35,59000 SNX,D,20241121,116.69,117.33,116.03,116.57,446000 SO,D,20241121,87.85,88.41,87.37,88.14,5635600 SOBO,D,20241121,26.94,27.13,26.53,26.66,550600 SOC,D,20241121,22.21,23.265,21.59,23.02,1327900 SOJC,D,20241121,23.85,24.12,23.85,23.9,15100 SOJD,D,20241121,21.74,21.93,21.74,21.91,68400 SOJE,D,20241121,19.8,19.9328,19.76,19.81,47800 SOL,D,20241121,1.9,1.9,1.8,1.82,148700 SOLV,D,20241121,68.19,69.93,68.19,69.63,799900 SON,D,20241121,49.67,50.21,49.47,50.15,857300 SONY,D,20241121,19.08,19.15,18.965,19.07,1707700 SOR,D,20241121,44.55,44.55,43.9287,44.4431,3300 SOS,D,20241121,8.05,8.5499,7.5,8.32,88200 SPB,D,20241121,89.07,90.43,88.35,90.26,465000 SPCE,D,20241121,6.75,6.88,6.57,6.72,1340200 SPE,D,20241121,14.68,14.85,14.65,14.79,70600 SPG,D,20241121,180.97,182.76,180.2858,181.8,883800 SPG-J,D,20241121,62.31,62.31,61.98,61.98,600 SPGI,D,20241121,508.01,513.56,504.32,511.37,1159500 SPH,D,20241121,17.72,18.15,17.6001,18.15,168800 SPHR,D,20241121,42.03,42.64,40.95,41.04,593100 SPIR,D,20241121,14.69,15.6,14.34,15.59,701300 SPL-A,D,20241121,24.56,24.5601,24.51,24.545,4500 SPLP,D,20241121,40.95,41,40.95,41,2300 SPMA,D,20241121,24.755,24.83,24.7,24.7399,24000 SPMC,D,20241121,20.45,20.45,20.22,20.38,14900 SPN-B,D,20241121,25.21,25.31,25.21,25.31,17700 SPNT,D,20241121,15.39,15.737,15.37,15.37,426100 SPOT,D,20241121,468.22,473.62,465.5035,470.7,2181700 SPR,D,20241121,31.92,32,31.295,31.38,2548000 SPRU,D,20241121,2.33,2.4,2.31,2.33,59700 SPXC,D,20241121,169.78,173.85,167.95,172.55,169400 SPXX,D,20241121,17.33,17.33,17.11,17.27,23200 SQ,D,20241121,90.74,93.96,89.624,92.7,14160500 SQM,D,20241121,38.53,39.63,37.83,39.63,1219400 SQNS,D,20241121,2.8,2.815,2.7222,2.8,119500 SR,D,20241121,69.14,70.73,68.44,70.66,405300 SR-A,D,20241121,24.66,24.85,24.66,24.69,24400 SRE,D,20241121,92.91,94.86,92.46,94.69,2541400 SREA,D,20241121,23.94,24.2,23.87,24.17,30300 SRFM,D,20241121,2.05,2.75,2.025,2.51,826600 SRG,D,20241121,4.01,4.2,4.01,4.18,517200 SRG-A,D,20241121,21.78,22,21.78,21.98,211500 SRI,D,20241121,6.15,6.52,6.14,6.41,293800 SRL,D,20241121,7.06,7.47,7.06,7.24,20600 SRV,D,20241121,45.26,45.2758,44.695,44.75,41300 SSB,D,20241121,105.82,107.88,105.15,106.83,342800 SSD,D,20241121,178.94,181.645,177.8,181.26,116300 SSL,D,20241121,5.44,5.495,5.41,5.47,482200 SST,D,20241121,0.95,0.9919,0.93,0.9631,148800 SST.W,D,20241121,0.0119,0.0223,0.0118,0.0169,6700 SSTK,D,20241121,30.48,30.53,29.5,30.04,357700 ST,D,20241121,30.62,31.09,30.48,30.87,1966000 STAG,D,20241121,36,36.4603,35.93,36.12,880900 STC,D,20241121,72.89,74.425,72.625,73.79,110900 STE,D,20241121,212.24,216.1737,210.79,215.77,1041600 STEL,D,20241121,29.66,30.24,29.465,29.7,126900 STEM,D,20241121,0.34,0.37,0.332,0.3596,5970600 STEW,D,20241121,16.18,16.29,16.12,16.2,129400 STG,D,20241121,7.03,7.14,6.6,6.6,12000 STK,D,20241121,33.32,33.6496,33.19,33.57,22400 STLA,D,20241121,12.68,12.905,12.68,12.85,7018100 STM,D,20241121,24.06,24.6,23.955,24.54,5638300 STN,D,20241121,84.68,86.03,84.3035,86.03,109100 STNG,D,20241121,54.17,54.17,52.0746,52.91,862400 STR,D,20241121,24.76,24.97,24.64,24.64,962900 STRV,D,20241121,38.26,38.3798,37.92,38.28,96500 STT,D,20241121,95.88,96.695,95.42,96.34,1326800 STT-G,D,20241121,24.42,24.7229,24.42,24.646,30700 STVN,D,20241121,18.34,19.67,18.17,19.62,290700 STWD,D,20241121,19.75,19.93,19.75,19.91,1567900 STXD,D,20241121,33.04,33.33,33.01,33.3,4000 STXE,D,20241121,28.7,28.8116,28.63,28.8116,30900 STXG,D,20241121,43.42,43.49,42.91,43.3857,10200 STXI,D,20241121,24.82,24.967,24.82,24.967,1000 STXK,D,20241121,32.72,33.16,32.69,33.0762,14300 STXM,D,20241121,27.25,27.63,27.2448,27.578,3400 STXT,D,20241121,20.03,20.03,19.951,19.9978,18300 STXV,D,20241121,31.24,31.48,31.24,31.436,6800 STZ,D,20241121,240.36,241.36,238.475,240.76,1060400 SU,D,20241121,41.12,41.36,40.85,41.13,4195100 SUI,D,20241121,125.83,128.67,125.78,128.52,761500 SUM,D,20241121,48.66,53.49,48.21,51.16,4709800 SUN,D,20241121,53.34,54.19,53.2388,54.02,286300 SUP,D,20241121,2.44,2.455,2.41,2.43,59900 SUPP,D,20241121,67.44,67.51,67.44,67.46,600 SUPV,D,20241121,11.5,11.62,10.615,10.7,1535500 SUZ,D,20241121,10.4,10.59,10.3745,10.56,2517900 SVV,D,20241121,8.6,8.695,8.53,8.66,797600 SW,D,20241121,54.62,56.39,54.4,56.37,4499700 SWI,D,20241121,13.02,13.2194,13.005,13.05,425800 SWK,D,20241121,85.42,88.43,85.25,87.67,1693000 SWX,D,20241121,77.03,77.61,76.49,77.47,352800 SWZ,D,20241121,7.78,7.8181,7.78,7.8181,14700 SXC,D,20241121,12.6,12.795,12.56,12.62,605700 SXI,D,20241121,200.28,204.01,198.425,201.8,82400 SXT,D,20241121,76.92,77.71,76.52,77.19,128100 SYF,D,20241121,64.86,65.43,64.4,65.14,2881100 SYF-A,D,20241121,20.09,20.52,20.0279,20.52,62600 SYF-B,D,20241121,26.08,26.26,25.86,26.04,44600 SYK,D,20241121,387.19,390.365,384.57,390.14,1136300 SYY,D,20241121,74.14,75.3459,73.66,75.08,3309600 T,D,20241121,22.8,23.15,22.73,22.98,23080800 T-A,D,20241121,21.3,21.5885,21.3,21.44,74900 T-C,D,20241121,20.18,20.5173,20.17,20.38,111900 TAC,D,20241121,10.28,10.93,10.25,10.92,2408400 TAK,D,20241121,13.28,13.35,13.245,13.33,4011200 TAL,D,20241121,10,10.05,9.61,9.81,6538700 TALO,D,20241121,11.59,11.73,11.445,11.57,2542600 TAP,D,20241121,60.41,60.85,60.315,60.47,1331400 TBB,D,20241121,23.75,24.03,23.7,23.95,86600 TBBB,D,20241121,32.84,33.61,32.27,33.4,671100 TBC,D,20241121,25.06,25.08,25.06,25.07,436800 TBI,D,20241121,6.92,7.1,6.9,7.03,121800 TBN,D,20241121,18.08,19.1223,18.08,18.58,10700 TCI,D,20241121,27.81,28.2586,27.806,28.13,1200 TCS,D,20241121,3.9,4.34,3.685,3.88,161900 TD,D,20241121,55.55,56.21,54.78,55.9,1854500 TDC,D,20241121,30.23,30.77,30.0606,30.37,871200 TDF,D,20241121,8.62,8.62,8.52,8.55,123100 TDG,D,20241121,1305.2,1311.01,1237.46,1240.13,567300 TDOC,D,20241121,9.1,10.45,9.05,10.4,10447500 TDS,D,20241121,31.54,33.06,31.54,33,767200 TDS-U,D,20241121,22,22.13,21.8154,22.13,29700 TDS-V,D,20241121,19.3,19.659,19.3,19.43,57100 TDW,D,20241121,51.5,52.93,50.35,52.53,1151400 TDY,D,20241121,472.61,481.84,471.67,480.22,269800 TEAF,D,20241121,12.57,12.59,12.56,12.57,33700 TECK,D,20241121,46.9,47.425,46.68,47.21,2218700 TEF,D,20241121,4.47,4.49,4.4,4.43,575600 TEI,D,20241121,5.38,5.38,5.3,5.31,151100 TEL,D,20241121,148,150.98,147.33,150.52,1088300 TEN,D,20241121,20.38,20.38,19.765,20.14,321300 TEN-E,D,20241121,26.36,26.4749,26.35,26.35,4000 TEN-F,D,20241121,26.37,26.51,26.37,26.51,1900 TEO,D,20241121,12.86,13.5,12.805,12.85,196000 TEVA,D,20241121,17.05,17.17,16.9012,17.08,8347100 TEX,D,20241121,52.75,53.38,51.965,52.89,559600 TFC,D,20241121,46.36,47.15,46.26,46.81,9356000 TFC-I,D,20241121,23.27,23.738,23.1041,23.46,18700 TFC-O,D,20241121,22.7,23.01,22.65,22.9863,110800 TFC-R,D,20241121,20.5,20.73,20.4226,20.68,56100 TFII,D,20241121,145.92,150.21,144.55,148.04,228500 TFPM,D,20241121,16.66,16.795,16.48,16.77,338100 TFX,D,20241121,188.21,191.23,187.47,190.64,360600 TG,D,20241121,7.13,7.18,7.03,7.12,63400 TGI,D,20241121,19.3,19.55,19.07,19.1,766400 TGLS,D,20241121,75.76,78.24,75.33,77.83,374600 TGNA,D,20241121,18.2,18.54,18.155,18.52,1290800 TGS,D,20241121,29.08,29.6,28.29,29.56,372500 TGT,D,20241121,122.09,124.1,120.59,121.59,19616600 THC,D,20241121,149,150.06,142.79,147.92,2251700 THG,D,20241121,160.88,164.24,160.88,162.74,158200 THIR,D,20241121,26.1,26.1,26.08,26.0957,6200 THLV,D,20241121,29.01,29.28,28.97,29.27,8500 THO,D,20241121,108.62,111.64,108.62,110.53,561200 THQ,D,20241121,19.71,19.8195,19.62,19.72,134500 THR,D,20241121,31,31.555,30.445,31.18,211400 THS,D,20241121,34.24,35.46,34.115,35.35,507200 THW,D,20241121,11.85,12.06,11.85,11.95,172500 TIMB,D,20241121,13.77,13.88,13.68,13.69,455500 TISI,D,20241121,16.62,16.725,15.68,16,20700 TIXT,D,20241121,3.52,3.6,3.48,3.59,217300 TJX,D,20241121,119.87,119.91,117.7801,119.77,5204200 TK,D,20241121,8.04,8.055,7.77,7.9,1466500 TKC,D,20241121,6.84,6.9,6.815,6.83,693700 TKO,D,20241121,133.17,137.25,132.71,136.89,1257900 TKR,D,20241121,74.18,75.56,74.0055,75.22,458300 TLK,D,20241121,17,17.125,16.84,16.95,709900 TLYS,D,20241121,3.66,3.83,3.635,3.78,46900 TM,D,20241121,173.05,174.26,172.98,173.38,314700 TME,D,20241121,11.33,11.73,11.26,11.52,6382000 TMHC,D,20241121,69.81,70.6,69.33,69.44,611500 TMO,D,20241121,514.12,516.22,507.46,516.1,1956700 TNC,D,20241121,86.19,88.55,86.1,87.89,86200 TNET,D,20241121,94.48,94.86,91.91,92.31,335100 TNK,D,20241121,42.49,42.73,41.36,41.86,506100 TNL,D,20241121,53.11,54.28,53.035,54.16,395800 TOL,D,20241121,153,154.85,152.2,152.36,925900 TOST,D,20241121,42.25,43.29,42.01,42.36,15695500 TPB,D,20241121,62.61,63.51,61.23,61.84,188200 TPC,D,20241121,29.03,29.89,28.54,28.69,418200 TPH,D,20241121,41.89,42.39,41.77,41.97,528400 TPL,D,20241121,1458.79,1526.04,1442.657,1515.53,199800 TPR,D,20241121,55.32,56.63,54.98,56.41,2504000 TPTA,D,20241121,17.79,17.79,17.675,17.675,400 TPVG,D,20241121,7.94,8.08,7.94,8.04,220300 TPX,D,20241121,53.64,54.48,53.11,54.4,955200 TPZ,D,20241121,20.5,20.79,20.47,20.77,11600 TR,D,20241121,32.29,32.94,32.28,32.94,123800 TRAK,D,20241121,23.99,24,22.63,22.67,79800 TRC,D,20241121,15.75,15.75,15.53,15.63,107000 TREX,D,20241121,68.85,70.72,68.07,70.34,970000 TRGP,D,20241121,205,208.15,202.845,207.69,1175500 TRI,D,20241121,161.02,162.23,159.62,161.84,429700 TRN,D,20241121,37.15,37.73,36.96,37.17,456300 TRNO,D,20241121,59.84,60.9,59.79,60.23,1283800 TROX,D,20241121,11.72,12.13,11.63,12.11,1013500 TRP,D,20241121,49.35,50.295,49.06,50.23,2567900 TRT-A,D,20241121,25.85,25.85,25.71,25.71,1800 TRT-B,D,20241121,25.3373,25.3373,25.29,25.29,4300 TRT-C,D,20241121,24.69,25.0048,24.62,24.91,16300 TRT-D,D,20241121,24.3,24.32,24.06,24.2999,7100 TRT-E,D,20241121,21.55,22.06,21.17,21.9307,9900 TRT-P,D,20241121,19.2,19.225,19.2,19.2,900 TRTX,D,20241121,8.76,8.84,8.7,8.78,314600 TRU,D,20241121,96.76,99.375,96.04,98.7,1534500 TRV,D,20241121,257.19,262.15,255.09,260.81,1285400 TS,D,20241121,36.93,37.28,36.8303,37,1263200 TSE,D,20241121,3.26,3.505,3.2241,3.46,172700 TSI,D,20241121,4.96,4.97,4.94,4.94,14700 TSLX,D,20241121,20.5,20.6475,20.46,20.56,242100 TSM,D,20241121,189.41,192.3,186.74,191.24,18137300 TSN,D,20241121,63.24,64.37,63.0001,63.77,3172700 TSQ,D,20241121,9.8,10.02,9.8,9.99,42000 TT,D,20241121,412.04,418.2,410.57,415.39,1088900 TTC,D,20241121,81.9,83.96,81.685,83.81,459700 TTE,D,20241121,60.25,60.43,59.63,60.03,2649600 TTI,D,20241121,4,4.08,3.97,4.04,741900 TTP,D,20241121,50.65,52.035,50.65,51.942,3500 TU,D,20241121,15.49,15.49,15.1798,15.32,3297200 TUYA,D,20241121,1.57,1.62,1.55,1.61,574300 TV,D,20241121,2,2.07,1.9535,2.06,2685800 TVC,D,20241121,22.82,22.97,22.82,22.95,12900 TVE,D,20241121,22.27,22.4311,22.27,22.43,16100 TWI,D,20241121,6.81,7.135,6.765,7.09,492500 TWLO,D,20241121,98.62,102.49,98.6,102.07,4216400 TWN,D,20241121,41.78,42.89,41.2167,42.3,43900 TWO,D,20241121,11.46,11.58,11.435,11.56,650800 TWO-A,D,20241121,24.37,24.53,24.1259,24.23,4700 TWO-B,D,20241121,23.8854,24.17,23.6,23.7166,13100 TWO-C,D,20241121,24.663,24.8423,24.663,24.83,13800 TX,D,20241121,33.5,33.69,33.265,33.38,81800 TXNM,D,20241121,47.87,48.59,47.63,48.47,612300 TXO,D,20241121,18.05,18.26,17.85,18.01,110900 TXT,D,20241121,82.25,84.11,81.79,83.96,1194200 TY,D,20241121,33.73,33.86,33.65,33.78,30700 TY.P,D,20241121,46.2,46.24,46.2,46.24,1700 TYG,D,20241121,44.23,45.3369,44.23,45.21,57900 TYL,D,20241121,605.57,605.72,596.77,597.21,322600 U,D,20241121,21.71,22.8,21.58,22.46,15567400 UA,D,20241121,8.34,8.475,8.22,8.43,3937600 UAA,D,20241121,9.13,9.32,9,9.24,8310800 UAN,D,20241121,71.2,72.4,71,71.62,32300 UBER,D,20241121,70.25,70.87,68.8,69.64,25657700 UBS,D,20241121,31.83,31.9012,31.605,31.74,1249500 UCB,D,20241121,32.81,33.4,32.7,33.13,546800 UCB-I,D,20241121,24.85,25,24.75,24.8,14200 UDR,D,20241121,44.44,45.07,44.23,44.81,1086900 UE,D,20241121,23,23.085,22.87,22.95,1007900 UFI,D,20241121,5.57,5.93,5.57,5.72,80900 UGI,D,20241121,24.31,24.845,24.23,24.78,2267300 UGP,D,20241121,3.12,3.1883,3.12,3.15,4532000 UHA.B,D,20241121,60.52,62.28,60.3,61.65,305100 UHAL,D,20241121,67.55,69.855,67.55,69.3,100700 UHS,D,20241121,195,197.785,189.41,197.61,999400 UHT,D,20241121,40.44,40.865,40.19,40.65,54800 UI,D,20241121,343.15,353.7,340,345.72,100300 UIS,D,20241121,7.49,7.855,7.45,7.8,408500 UL,D,20241121,57.22,57.6555,57.17,57.63,2930200 ULS,D,20241121,52.54,53.51,52.38,53.12,563100 UMC,D,20241121,6.84,6.845,6.71,6.77,11842500 UMH,D,20241121,19.16,19.33,19.015,19.29,279600 UMH-D,D,20241121,23.1,23.25,23.07,23.12,21200 UNF,D,20241121,193.47,197,192.01,196.07,75400 UNFI,D,20241121,22.94,23.68,22.558,23.61,674800 UNH,D,20241121,600,604,596.73,597.49,2722900 UNM,D,20241121,74.5,75.93,74.1,75.43,2064500 UNMA,D,20241121,24.93,25.149,24.93,25.09,15100 UNP,D,20241121,234.07,239.93,233.67,239.02,3490700 UP,D,20241121,2.1,2.235,2.06,2.18,1201000 UPS,D,20241121,131.77,132.55,131.01,131.37,3014800 URI,D,20241121,824,843.525,819.01,840.74,711800 USA,D,20241121,7.19,7.22,7.15,7.19,496100 USAC,D,20241121,23.78,24.0515,23.61,23.85,269700 USB,D,20241121,50.85,52.08,50.8,51.39,8218000 USB-A,D,20241121,858,860,858,860,1500 USB-H,D,20241121,22.14,22.37,22.14,22.25,74600 USB-P,D,20241121,24.61,24.83,24.4821,24.8,72600 USB-Q,D,20241121,16.93,17.21,16.9101,17.15,31600 USB-R,D,20241121,18.09,18.3,18.0006,18.25,77900 USB-S,D,20241121,20.96,21.07,20.8305,20.95,122400 USFD,D,20241121,66.6,68.08,66.46,67.92,2108500 USM,D,20241121,63.2,64.23,62.615,63.94,153200 USNA,D,20241121,39.7,39.99,39.32,39.36,64000 USPH,D,20241121,94.22,97.33,93.55,96.94,125800 UTF,D,20241121,25.39,25.63,25.35,25.6,163200 UTI,D,20241121,22.26,24.44,22.1,23.61,1765900 UTL,D,20241121,59.33,61.01,59.11,60.23,73400 UTZ,D,20241121,16.71,17.09,16.52,16.91,528400 UVE,D,20241121,22.43,22.76,22.25,22.59,75400 UVV,D,20241121,55.11,56.16,55.03,55.68,255200 UWM.W,D,20241121,0.1685,0.187,0.1685,0.1767,15600 UWMC,D,20241121,6.08,6.21,6,6.02,1889300 UZD,D,20241121,23.72,23.99,23.72,23.76,48500 UZE,D,20241121,22.71,23.021,22.675,22.7,27800 UZF,D,20241121,22.74,23.14,22.69,22.77,17900 V,D,20241121,307.3,310.92,306.65,309.9,5757400 VAC,D,20241121,90.53,92.3,90.36,91.93,238500 VAL,D,20241121,47.67,47.96,46.91,47.69,3683600 VAL.W,D,20241121,8.12,8.31,8.11,8.1602,18300 VALE,D,20241121,9.87,9.97,9.84,9.96,28912900 VATE,D,20241121,3.83,5.07,3.83,4.82,134400 VBF,D,20241121,15.71,15.89,15.68,15.72,25400 VCV,D,20241121,10.27,10.28,10.214,10.27,112900 VEEV,D,20241121,210.32,216.07,209.6,214.54,909500 VEL,D,20241121,20.24,20.44,20.15,20.29,33500 VET,D,20241121,10.38,10.85,10.36,10.84,1496900 VFC,D,20241121,18.59,19.005,18.44,18.79,4267900 VGI,D,20241121,7.87,7.92,7.87,7.89,21100 VGM,D,20241121,10.22,10.22,10.15,10.16,190400 VHC,D,20241121,4.54,5.1601,4.54,5.01,14900 VHI,D,20241121,27.11,27.9147,26.71,26.81,23100 VICI,D,20241121,32.17,32.475,32.02,32.37,2945200 VIK,D,20241121,44.3,45.107,43.72,44.91,1849100 VIPS,D,20241121,13.2,13.49,12.92,13.48,4174800 VIST,D,20241121,51.32,52.17,50.41,51.77,1354500 VIV,D,20241121,8.71,8.78,8.665,8.71,813800 VKQ,D,20241121,9.99,10.0084,9.86,9.86,221200 VLN,D,20241121,1.99,2.135,1.94,2.07,261900 VLN.W,D,20241121,0.0352,0.039,0.0351,0.0351,5400 VLO,D,20241121,142.08,143,140.72,141.11,1600000 VLRS,D,20241121,8.06,8.105,7.945,7.98,737900 VLT,D,20241121,11.14,11.22,11.11,11.21,18500 VLTO,D,20241121,104.89,106.42,103.88,106.01,1317000 VMC,D,20241121,279.49,282.41,277.16,281.18,792600 VMI,D,20241121,340.49,342.655,338.08,338.74,201000 VMO,D,20241121,9.92,9.92,9.84,9.87,154100 VNCE,D,20241121,1.67,1.71,1.67,1.7,2900 VNO,D,20241121,41.04,42.12,41.04,41.42,748900 VNO-L,D,20241121,17.64,17.9106,17.64,17.77,16300 VNO-M,D,20241121,17.5,17.61,17.43,17.6,81500 VNO-N,D,20241121,17.68,17.81,17.5403,17.81,20700 VNO-O,D,20241121,15.69,15.9,15.61,15.82,10500 VNT,D,20241121,37.74,38.48,37.34,38.32,953100 VOC,D,20241121,5,5.1,4.98,5.01,40300 VOTE,D,20241121,69.66,69.8895,69.06,69.74,53300 VOY-B,D,20241121,25.44,25.48,25.16,25.21,22100 VOYA,D,20241121,80.5,80.87,79.55,80.68,561200 VPG,D,20241121,21.66,21.755,21.32,21.67,67800 VPV,D,20241121,11.02,11.14,11.02,11.1,71100 VRE,D,20241121,18.34,18.48,18.27,18.39,227100 VRN,D,20241121,5.43,5.545,5.39,5.4,5455900 VRT,D,20241121,138.98,145.67,137.28,141.49,10137100 VRTS,D,20241121,236.73,240.62,232.51,239.4,29300 VSCO,D,20241121,36.08,36.08,34.5,34.97,1726900 VSH,D,20241121,15.23,15.599,15.13,15.5,1551100 VST,D,20241121,157.74,167.6,156.86,166.61,7868500 VSTO,D,20241121,44.16,44.255,44.15,44.25,433200 VSTS,D,20241121,13.29,15.695,13.26,15.62,5026400 VTEX,D,20241121,6.29,6.44,6.19,6.38,351700 VTLE,D,20241121,33.12,33.92,32.79,32.8,709200 VTMX,D,20241121,25.18,25.18,24.39,24.44,122000 VTN,D,20241121,11.36,11.365,11.32,11.36,95500 VTOL,D,20241121,37.6,38.1075,37.56,37.99,135100 VTR,D,20241121,64.23,64.56,63.77,64.3,2060500 VTS,D,20241121,27.93,28.2,27.4401,27.82,154900 VVI,D,20241121,42.38,43.37,41.86,43.19,135900 VVR,D,20241121,3.9,3.9,3.87,3.88,528900 VVV,D,20241121,38.33,38.83,37.97,38.56,1936500 VVX,D,20241121,62.13,62.14,60.45,61.16,158700 VYX,D,20241121,14.27,14.74,14.24,14.56,1394600 VZ,D,20241121,42.22,42.745,42.005,42.5,12534000 VZIO,D,20241121,11.3,11.345,11.29,11.31,1308900 W,D,20241121,42.07,42.91,41.64,42.63,3206200 WAB,D,20241121,195.57,198.59,193.87,198.03,693200 WAL,D,20241121,90.05,92.63,89.47,91.28,865600 WAL-A,D,20241121,21.51,21.66,21.3,21.37,88000 WAT,D,20241121,359.42,368.57,357.41,368.5,430200 WBS,D,20241121,59.75,60.93,59.6,60.49,771300 WBS-F,D,20241121,21,21.21,20.9014,21,12900 WBS-G,D,20241121,24.3,24.5799,24.3,24.3501,1600 WBX,D,20241121,0.61,0.6884,0.6056,0.677,928400 WCC,D,20241121,200.8,209.5599,200.8,207.41,585200 WCC-A,D,20241121,26.1,26.15,26.09,26.11,21200 WCN,D,20241121,186.46,189.48,185.305,189.01,753100 WD,D,20241121,106.68,107.755,106.165,106.81,98500 WDH,D,20241121,1.15,1.15,1.1,1.13,17700 WDI,D,20241121,14.69,14.74,14.64,14.69,310300 WDS,D,20241121,15.97,16.285,15.97,16.19,852600 WEA,D,20241121,11.02,11.19,10.98,11.08,24400 WEAV,D,20241121,13.84,13.88,13.38,13.44,1084100 WEC,D,20241121,99.05,101,98.65,100.96,1928700 WEL,D,20241121,11.85,11.9,11.85,11.88,21500 WELL,D,20241121,137.27,138.34,136.82,137.88,1831000 WES,D,20241121,37.45,38.13,37.26,37.93,1277600 WEX,D,20241121,181.68,183.96,180.93,181.73,352400 WF,D,20241121,35.66,36.02,35.66,35.95,32500 WFC,D,20241121,73.935,76.04,73.935,74.83,20068200 WFC-A,D,20241121,20.47,20.58,20.41,20.55,62700 WFC-C,D,20241121,19.25,19.48,19.2265,19.38,91000 WFC-D,D,20241121,19.16,19.35,19.07,19.22,103000 WFC-L,D,20241121,1223.77,1229,1223.77,1229,2700 WFC-Y,D,20241121,24.73,24.89,24.6727,24.78,108000 WFC-Z,D,20241121,20.4,20.58,20.4,20.57,403700 WFG,D,20241121,94.22,96.54,94.22,95.51,170200 WGO,D,20241121,57.7,59.7499,57.17,58.5,584200 WH,D,20241121,94.93,97.19,94.435,96.39,563300 WHD,D,20241121,65.91,69.47,65.71,68.45,797800 WHG,D,20241121,17,17.18,16.2,16.7,40200 WHR,D,20241121,109.97,111.77,109.16,111.18,367300 WIA,D,20241121,8.1,8.2,8.09,8.16,48000 WINN,D,20241121,26.93,26.93,26.48,26.8,80800 WIT,D,20241121,6.78,6.81,6.75,6.79,2437400 WIW,D,20241121,8.51,8.59,8.51,8.55,342700 WK,D,20241121,93.06,95,92.45,94.87,336200 WKC,D,20241121,28.11,28.3799,27.95,28.02,497400 WLK,D,20241121,128.18,129.43,126.86,129.16,409300 WLKP,D,20241121,22.75,23.1,22.7,23.07,50100 WLTG,D,20241121,30.2339,30.2339,30.2339,30.2339,100 WLY,D,20241121,50.07,51.25,49.944,50.95,213700 WM,D,20241121,218.9,222.27,217.4,221.53,1651700 WMB,D,20241121,58.7,60.045,58.52,59.74,5397100 WMK,D,20241121,70.75,71.305,69.93,70.75,44400 WMS,D,20241121,128.21,131.36,127.625,128.41,862700 WMT,D,20241121,87.45,88.64,86.93,88.39,18729200 WNC,D,20241121,18.53,19.01,18.45,18.91,323200 WNS,D,20241121,50.56,52.26,50.22,51.9,510900 WOLF,D,20241121,6.4,6.74,6.1,6.44,10570900 WOR,D,20241121,38.8,39.93,38.8,39.57,163100 WOW,D,20241121,5.24,5.24,5.08,5.13,199100 WPC,D,20241121,56.5,57.02,56.36,56.85,727000 WPM,D,20241121,63.47,63.52,62.8484,63.48,1093600 WPP,D,20241121,51.29,51.5999,51.14,51.48,133300 WRB,D,20241121,61.24,62.26,60.9,62.14,1830000 WRB-E,D,20241121,24.625,24.7645,24.5101,24.6548,7400 WRB-F,D,20241121,21.95,22.18,21.95,22.0459,17000 WRB-G,D,20241121,18.6,18.86,18.6,18.86,8900 WRB-H,D,20241121,18.36,18.48,18.2518,18.32,8700 WRBY,D,20241121,23.27,23.27,22.64,23.27,1470500 WS,D,20241121,44.36,44.75,43.88,43.95,197400 WSM,D,20241121,176.06,176.4997,169.4,172.49,3253500 WSO,D,20241121,534.65,549.7388,531.53,546.24,178000 WSO.B,D,20241121,535,535,535,535,200 WSR,D,20241121,14.46,14.66,14.4217,14.66,183300 WST,D,20241121,313.12,321.17,308.455,320.88,431300 WT,D,20241121,11.92,12.14,11.775,12,2182600 WTI,D,20241121,2.05,2.05,1.97,1.98,3230100 WTM,D,20241121,1937.21,1971.85,1937.21,1971.32,7400 WTRG,D,20241121,38.94,39.47,38.89,39.36,1026100 WTS,D,20241121,208.25,212.39,207.785,210.8,105300 WTTR,D,20241121,14.41,14.755,14.235,14.58,909900 WU,D,20241121,10.74,10.92,10.7006,10.86,2978900 WWW,D,20241121,22.19,23.15,22.01,22.88,717900 WY,D,20241121,30.62,30.77,30.42,30.6,2763600 X,D,20241121,38.5,42,38.38,40.51,7837100 XFL-A,D,20241121,25.1608,25.1608,25.1608,25.1608,400 XFLT,D,20241121,6.91,6.92,6.86,6.9,1416500 XHR,D,20241121,14.87,15.09,14.84,15.02,566900 XIN,D,20241121,3.51,3.57,3.22,3.22,17700 XOM,D,20241121,121.08,122.5547,120.27,121.93,14675400 XPER,D,20241121,8.7,8.82,8.5131,8.7,532900 XPEV,D,20241121,12.12,12.39,11.88,12.29,12557900 XPO,D,20241121,147.21,152.225,147.21,149.69,1097600 XPOF,D,20241121,14.54,14.59,13.74,14.37,1967000 XPRO,D,20241121,13.2,13.73,13.09,13.61,1067600 XYF,D,20241121,6.25,6.4,6.25,6.25,5200 XYL,D,20241121,122.9,126.97,122.9,125.36,1686100 YALA,D,20241121,4.29,4.29,4.16,4.23,323500 YELP,D,20241121,35.89,35.95,34.44,35.58,837100 YETI,D,20241121,37.48,38.56,37.22,38.5,1154700 YEXT,D,20241121,7.8,7.98,7.73,7.95,599800 YMM,D,20241121,9.64,9.74,9.38,9.7,18458100 YOU,D,20241121,26.74,26.82,25.85,25.89,2091000 YPF,D,20241121,37.99,38.45,36.7,37.47,5340500 YRD,D,20241121,4.87,5.13,4.57,4.84,198100 YSG,D,20241121,4.36,4.615,4.3,4.46,626800 YUM,D,20241121,133.16,134.43,131.78,134.22,1031000 YUMC,D,20241121,47.02,47.32,46.58,47.09,2139200 ZBH,D,20241121,109.42,109.59,108.28,108.4,1508100 ZEPP,D,20241121,2.68,2.68,2.5,2.5,11300 ZETA,D,20241121,23.07,23.2599,21.22,21.72,11737000 ZGN,D,20241121,7.38,7.69,7.34,7.67,922600 ZH,D,20241121,3.67,3.67,3.555,3.57,65600 ZIM,D,20241121,26,26.11,23.31,24.23,17386000 ZIP,D,20241121,8.77,9.23,8.7,9.15,373100 ZK,D,20241121,22.25,22.39,21.32,22.1,717200 ZKH,D,20241121,3.74,3.89,3.7,3.81,78100 ZTO,D,20241121,19.68,20.12,19.62,19.82,5111000 ZTR,D,20241121,5.99,6.03,5.99,6.025,333300 ZTS,D,20241121,175.7,177.66,174.55,176.71,2019500 ZUO,D,20241121,9.9,9.9,9.87,9.9,6365200 ZVIA,D,20241121,2.05,2.15,1.9901,2.05,294400 ZWS,D,20241121,39.1,39.56,38.65,39.35,611400