,,,,,,, A,D,20241122,132.1,134.32,131.5,133.84,2067800 AA,D,20241122,46.04,46.3399,45.33,45.47,3170000 AAC.S,D,20241122,11.09,11.09,11.0083,11.0899,3200 AAC.T,D,20241122,0.29,0.2999,0.2375,0.24,130500 AACT,D,20241122,10.91,10.92,10.9,10.9,75400 AAM,D,20241122,10.06,10.06,10.05,10.06,8600 AAP,D,20241122,38.7,40.88,38.68,40.79,2577400 AAT,D,20241122,27.9,28.35,27.9,28.08,257300 AB,D,20241122,36.8,36.98,35.26,35.58,733000 ABBV,D,20241122,174.34,178.864,173.5,176.95,11328600 ABCB,D,20241122,70.2,72.01,69.95,71.79,417700 ABEV,D,20241122,2.17,2.2,2.16,2.19,12429300 ABG,D,20241122,258.98,264.46,258.98,261.3,184800 ABM,D,20241122,56.77,57.63,56.38,56.79,243600 ABR,D,20241122,14.5,14.725,14.5,14.58,1504200 ABR-D,D,20241122,18.45,18.8,18.45,18.7,29600 ABR-E,D,20241122,18.32,19.1562,18.3,18.3,5200 ABR-F,D,20241122,20.62,20.94,20.4,20.4,21300 ABT,D,20241122,117.22,118,116.38,117.76,5349700 AC,D,20241122,36.38,36.6,36.36,36.42,5000 ACA,D,20241122,108.78,111.1,108.78,110.58,273100 ACCO,D,20241122,5.71,5.865,5.69,5.82,523900 ACEL,D,20241122,11.53,11.745,11.53,11.64,123200 ACH.W,D,20241122,1.3,1.495,1.29,1.3,623700 ACHR,D,20241122,6.08,6.22,5.74,6.04,46572200 ACI,D,20241122,19.08,19.46,19.08,19.37,1370500 ACLO,D,20241122,50.12,50.12,50.095,50.095,60600 ACM,D,20241122,113.78,116.76,113.2,116.31,1580300 ACN,D,20241122,358.24,364.64,357.28,358.66,2211100 ACP,D,20241122,6.4,6.43,6.395,6.42,737400 ACP-A,D,20241122,23.25,24.05,23.25,24.05,2700 ACR,D,20241122,16.63,16.8,16.6,16.75,17100 ACR-C,D,20241122,25.11,25.11,25.08,25.08,3600 ACR-D,D,20241122,23.1,23.14,22.8,22.8,6500 ACRE,D,20241122,7.2,7.24,7.1,7.12,252100 ACV,D,20241122,22.16,22.39,22.16,22.19,32400 ADC,D,20241122,77.41,77.57,76.31,76.45,609200 ADC-A,D,20241122,19.02,19.1321,19.02,19.09,4100 ADCT,D,20241122,1.92,2,1.86,1.99,513200 ADM,D,20241122,53.08,53.46,52.77,53.13,2329900 ADNT,D,20241122,19.28,19.625,19.16,19.34,1153000 ADT,D,20241122,7.57,7.615,7.5,7.54,5349800 ADX,D,20241122,20.5,20.591,20.34,20.42,679200 AEE,D,20241122,94.05,94.46,93.57,93.81,1108500 AEFC,D,20241122,21.6,21.7,21.58,21.65,40900 AEG,D,20241122,6.2,6.25,6.1807,6.23,2745200 AEM,D,20241122,83.98,84.95,83.55,84.3,1496600 AEO,D,20241122,17.71,18.22,17.575,17.61,4583400 AER,D,20241122,97.93,98.74,97.675,98.03,680600 AES,D,20241122,13.29,13.53,12.97,13.04,29753000 AESI,D,20241122,23.85,23.99,23.25,23.59,4675200 AEV.W,D,20241122,0.0542,0.059,0.046,0.0477,8200 AEVA,D,20241122,3.95,4.29,3.76,4.25,700000 AFB,D,20241122,11.26,11.26,11.205,11.22,60500 AFG,D,20241122,143.52,147.01,143.52,146.47,519000 AFGB,D,20241122,24.56,24.7662,24.45,24.62,3800 AFGC,D,20241122,22.16,22.25,22.16,22.23,3600 AFGD,D,20241122,24.2,24.345,24.2,24.345,2300 AFGE,D,20241122,19.62,19.71,19.6199,19.69,3700 AFL,D,20241122,112.17,113.15,112.15,112.39,1770100 AG,D,20241122,6.49,6.5,6.3,6.31,9315600 AGCO,D,20241122,97.4,99.03,96.62,98.43,776600 AGD,D,20241122,10.04,10.13,10.0111,10.0886,214800 AGI,D,20241122,19,19.02,18.77,18.87,2050100 AGL,D,20241122,1.78,1.89,1.705,1.89,2801900 AGM,D,20241122,203.9,205.5,203.6458,205.09,55400 AGM-D,D,20241122,23.54,23.64,23.25,23.25,5000 AGM-E,D,20241122,23.405,23.5501,23.35,23.4912,5600 AGM-F,D,20241122,21.17,21.5699,21.06,21.16,26100 AGM-G,D,20241122,19.86,19.98,19.83,19.83,5900 AGO,D,20241122,91.63,93.79,91.504,93.09,257200 AGR,D,20241122,36.3,36.31,36.08,36.08,498200 AGRO,D,20241122,11.06,11.19,10.99,11.12,385100 AGS,D,20241122,11.65,11.66,11.65,11.66,139200 AGX,D,20241122,156.13,159.4,155,158.63,209300 AHH,D,20241122,10.94,11.075,10.89,11.07,613600 AHH-A,D,20241122,23.99,23.99,23.64,23.64,700 AHL-C,D,20241122,25.55,25.55,25.39,25.45,39700 AHL-D,D,20241122,21.34,21.59,21.0701,21.59,18300 AHL-E,D,20241122,20.68,21.1,20.53,20.98,25100 AHR,D,20241122,28.31,28.68,28.18,28.58,2157400 AHT,D,20241122,9.77,9.77,9.07,9.26,49300 AHT-D,D,20241122,16.03,16.2475,15.8,16.17,2500 AHT-F,D,20241122,16.065,16.065,15.2,15.21,3400 AHT-G,D,20241122,14.25,14.4955,14.0501,14.2399,15900 AHT-H,D,20241122,14.57,14.5742,14.39,14.39,700 AHT-I,D,20241122,14.65,14.65,14.63,14.63,1300 AI,D,20241122,34.5,37.46,33.8,37.42,10053200 AIFD,D,20241122,29.14,29.26,29.035,29.26,9000 AIG,D,20241122,75.8,76.92,75.63,76.06,2853000 AIN,D,20241122,82.95,85.12,82.56,84.78,265600 AIO,D,20241122,23.34,23.6281,23.295,23.58,102700 AIR,D,20241122,68.19,69.175,67.81,69.08,229700 AIT,D,20241122,273.77,277.63,272.59,277.11,295200 AIV,D,20241122,8.84,8.875,8.8,8.84,474000 AIZ,D,20241122,225.12,227.16,224.465,226.15,352300 AIZN,D,20241122,21.55,21.6835,21.39,21.39,9600 AJG,D,20241122,303.18,308,301.925,304.29,626000 AJX,D,20241122,2.99,3.05,2.95,2.99,149900 AKA,D,20241122,20.41,21.4034,19.9,21.18,14700 AKO.A,D,20241122,13.15,13.215,13.1,13.1,2400 AKO.B,D,20241122,18.03,18.03,17.63,17.665,4700 AKR,D,20241122,25.15,25.3179,24.95,25.22,1044500 AL,D,20241122,49.8,50.8,49.53,50.64,735300 ALB,D,20241122,106.89,109.48,104.55,108.38,1820100 ALB-A,D,20241122,49.01,49.5546,47.45,48.68,33000 ALC,D,20241122,85.96,86.24,85.6452,85.99,452000 ALE,D,20241122,64.4,64.97,64.395,64.93,444600 ALEX,D,20241122,19.44,19.6,19.26,19.36,465500 ALG,D,20241122,196.28,199.36,196.28,198.1,67100 ALIT,D,20241122,7.93,8.03,7.915,7.98,4193900 ALK,D,20241122,52.3,52.67,52,52.42,1374200 ALL,D,20241122,202.85,205.3499,202.21,203.8,2346200 ALL-B,D,20241122,26.09,26.2099,26.03,26.13,29500 ALL-H,D,20241122,22.42,22.51,22.34,22.48,83700 ALL-I,D,20241122,20.96,21.096,20.94,20.96,26900 ALL-J,D,20241122,27.16,27.23,27.03,27.08,20500 ALLE,D,20241122,142.29,142.67,140.97,141.38,639100 ALLY,D,20241122,37.02,39.12,37.02,37.85,4469100 ALSN,D,20241122,118.22,119.885,117.9354,119.65,466000 ALT-A,D,20241122,25.62,25.62,25.47,25.47,900 ALTG,D,20241122,7.59,7.965,7.58,7.91,335500 ALTM,D,20241122,5.24,5.31,5.23,5.29,7373700 ALU.W,D,20241122,0.035,0.0351,0.0347,0.035,3900 ALUR,D,20241122,0.52,0.535,0.4001,0.4299,564100 ALV,D,20241122,97.8,99.3,97.8,98.89,752900 ALX,D,20241122,221.47,226.08,220.745,222.09,11700 AM,D,20241122,15.77,15.905,15.6646,15.77,3593100 AMB.T,D,20241122,0.05,0.0505,0.05,0.05,400 AMBC,D,20241122,12.32,12.67,12.32,12.55,508100 AMBP,D,20241122,3.7,3.76,3.7,3.73,1247100 AMC,D,20241122,4.48,4.62,4.4307,4.55,11997200 AMCR,D,20241122,10.45,10.51,10.39,10.49,15249700 AME,D,20241122,195.95,197.83,194.58,197.38,1052800 AMG,D,20241122,186.2,190,186.2,187.6,161400 AMH,D,20241122,37.62,37.84,37.53,37.66,1214500 AMH-G,D,20241122,23.9,24.2,23.55,23.59,8800 AMH-H,D,20241122,24.84,24.84,24.08,24.3,3500 AMN,D,20241122,25.88,26.38,25.6303,25.84,603100 AMP,D,20241122,572.33,575.37,571.05,572.07,514000 AMP.V,D,20241122,0.18,0.18,0.16,0.1782,204000 AMPS,D,20241122,4.06,4.255,4.06,4.17,593000 AMPX,D,20241122,2.03,2.1,1.91,1.94,1184800 AMPY,D,20241122,6.74,7.1,6.74,6.93,409000 AMR,D,20241122,249.69,250.61,241.71,245.46,168800 AMRC,D,20241122,26.15,26.54,25.66,26.37,286100 AMT,D,20241122,203.1,205.185,202.8,204.31,2016000 AMTB,D,20241122,24.9,25.7,24.82,25.69,435700 AMTD,D,20241122,1.17,1.27,1.17,1.26,31100 AMTM,D,20241122,24.9,25.44,24.4,24.43,1467000 AMWL,D,20241122,7.95,8.29,7.95,8.1,52500 AMX,D,20241122,15.13,15.24,14.95,15.02,2747900 AN,D,20241122,172,173.32,171.805,172.46,316200 ANET,D,20241122,405,407.8,399.725,406.48,1912400 ANF,D,20241122,148.96,154.49,147.92,151.99,2638900 ANG-A,D,20241122,25.11,25.21,25.11,25.21,9600 ANG-B,D,20241122,25.03,25.26,25.01,25.26,8400 ANRO,D,20241122,4.12,4.4288,4.1,4.31,362300 ANVS,D,20241122,6.85,6.9531,6.62,6.65,154800 AOD,D,20241122,8.66,8.735,8.625,8.71,435600 AOMN,D,20241122,24.99,25.08,24.98,25.01,7700 AOMR,D,20241122,9.47,9.62,9.34,9.55,60600 AON,D,20241122,383.28,387.37,383.24,386.21,755600 AORT,D,20241122,28.03,28.79,28.03,28.27,222300 AOS,D,20241122,73.1,73.8,73,73.44,716500 AP,D,20241122,1.72,1.78,1.71,1.73,48600 APAM,D,20241122,47.64,48.23,47.57,47.7,368200 APD,D,20241122,329.73,332.6899,328.95,331.83,2200200 APG,D,20241122,36.19,37.045,36.19,37.01,1429300 APH,D,20241122,73.64,74.4,73.4,74.29,4894700 APLE,D,20241122,15.8,16.17,15.77,16.11,1923300 APO,D,20241122,167.03,169.58,166.85,167.56,3970500 APO-A,D,20241122,88.79,88.94,88.09,88.29,8000 APOS,D,20241122,27.16,27.29,27.12,27.28,29700 APTV,D,20241122,53.56,55.1,53.27,54.38,3568200 AQN,D,20241122,4.78,4.825,4.75,4.75,4293800 AQNB,D,20241122,25.91,25.91,25.7587,25.7701,16300 AR,D,20241122,33.06,33.61,32.81,33.11,4406800 ARCH,D,20241122,174.17,175.555,172.825,173.64,248900 ARCO,D,20241122,8.33,8.42,8.27,8.4,1348900 ARDC,D,20241122,15.33,15.33,15.21,15.27,83200 ARDT,D,20241122,15.68,15.86,15.36,15.83,385300 ARE,D,20241122,106,108.32,105.78,108.3,1308500 ARE-B,D,20241122,55.83,56.1225,55.34,55.71,85000 ARES,D,20241122,176,176.83,174.26,175.52,940800 ARG-A,D,20241122,25.05,25.07,25.02,25.05,9700 ARGD,D,20241122,22.2,22.22,22.08,22.16,10700 ARI,D,20241122,9.2,9.3,9.175,9.19,682000 ARIS,D,20241122,27.43,27.43,26.73,26.99,568700 ARL,D,20241122,15.13,16.19,15.07,15.85,4100 ARLO,D,20241122,11.89,12.0499,11.79,12.03,583500 ARMK,D,20241122,40.49,41.04,40.065,40.86,1838300 AROC,D,20241122,25.84,26.36,25.69,25.86,1504400 ARR,D,20241122,18.7,18.8,18.65,18.69,1241700 ARR-C,D,20241122,22.47,22.64,22.3812,22.55,7000 ARW,D,20241122,117.57,119.315,116.95,119.26,519800 AS,D,20241122,23.88,24.6,23.52,24.3,4158000 ASA,D,20241122,20.06,20.5,19.97,20.11,73500 ASAI,D,20241122,6.04,6.27,6,6.24,579300 ASAN,D,20241122,15,15.825,14.87,15.74,3400300 ASB,D,20241122,26.76,27.36,26.65,27.31,1928400 ASB-E,D,20241122,22.44,22.545,22.44,22.5,4700 ASB-F,D,20241122,21.18,21.29,21.04,21.22,8800 ASBA,D,20241122,24.32,24.5599,24.32,24.49,14700 ASC,D,20241122,11.81,12.04,11.72,11.85,1117800 ASG,D,20241122,5.73,5.8,5.73,5.79,246100 ASGI,D,20241122,19.62,19.62,19.51,19.555,101400 ASGN,D,20241122,86.7,90.6,86.7,89.24,893300 ASH,D,20241122,77.79,79.24,77.71,79.05,286400 ASIX,D,20241122,31.34,31.88,30.93,31.68,154700 ASPN,D,20241122,14.1,14.37,13.78,14.31,2108900 ASR,D,20241122,267.93,267.93,262.3,264.9,57500 ASX,D,20241122,9.91,9.97,9.86,9.93,4403600 ATC-D,D,20241122,25.12,25.191,25.11,25.191,2100 ATC-H,D,20241122,25.15,25.16,25.05,25.07,11400 ATEN,D,20241122,16.68,16.84,16.57,16.62,651000 ATGE,D,20241122,89.53,91.21,89.33,90.08,337300 ATH-A,D,20241122,25.28,25.3,25.08,25.22,19200 ATH-B,D,20241122,21.85,22.09,21.85,22.02,19400 ATH-C,D,20241122,25.35,25.35,25.25,25.27,27700 ATH-D,D,20241122,19.24,19.38,19.23,19.23,28700 ATH-E,D,20241122,26.93,27.06,26.92,26.98,11900 ATHM,D,20241122,27.58,27.85,27.415,27.6,341400 ATHS,D,20241122,25.53,25.63,25.51,25.57,16000 ATI,D,20241122,58.24,60.15,58.1901,59.3,1062800 ATIP,D,20241122,1.5,2.21,1.457,1.82,488000 ATKR,D,20241122,85.25,93.49,85.25,89.69,1981000 ATMU,D,20241122,44.03,44.51,43.86,44.5,568600 ATO,D,20241122,150.74,151.24,149.95,150.05,538300 ATR,D,20241122,170.18,172.07,170.18,171.51,241600 ATS,D,20241122,29.33,31.44,29.25,31.28,184100 ATUS,D,20241122,2.6,2.64,2.56,2.59,3966500 AU,D,20241122,25.66,26.22,25.505,25.95,3615400 AUB,D,20241122,42.3,43.02,41.87,42.63,832200 AUB-A,D,20241122,25.02,25.02,24.8,24.9501,7700 AUNA,D,20241122,7.03,7.11,6.9201,7.06,19200 AVA,D,20241122,39.13,39.4499,39.02,39.13,348400 AVAL,D,20241122,2.1,2.119,2.05,2.07,22600 AVB,D,20241122,230.41,233.5199,229.54,231.94,333800 AVD,D,20241122,6.11,6.205,5.9,5.91,310600 AVK,D,20241122,11.87,11.8915,11.81,11.87,214600 AVNS,D,20241122,18.23,18.73,18.07,18.6,347300 AVNT,D,20241122,51.32,52.44,51.21,52.28,416900 AVTR,D,20241122,20.25,20.85,20.25,20.78,7512100 AVY,D,20241122,200.29,202.9,199.94,202.59,510600 AWF,D,20241122,10.88,11,10.862,10.92,316400 AWI,D,20241122,158.34,159.66,157.17,159.08,175400 AWK,D,20241122,138.99,139.7075,137.03,137.31,1207600 AWP,D,20241122,4.32,4.37,4.31,4.34,241900 AWR,D,20241122,84.51,85.38,84.455,85.03,264600 AX,D,20241122,82.35,85.06,82.35,84.66,386900 AXL,D,20241122,6.44,6.615,6.41,6.52,1349500 AXP,D,20241122,293.4,301.92,292.51,301.3,3788800 AXR,D,20241122,36.86,38.11,36.187,37.2,10600 AXS,D,20241122,88,89.31,88,88.75,459900 AXS-E,D,20241122,22.67,22.815,22.62,22.72,20000 AXTA,D,20241122,39.74,40.59,39.68,40.52,2196600 AYI,D,20241122,320.57,327.16,320.57,326.24,236700 AZEK,D,20241122,50.23,51.03,49.66,50.98,2789000 AZO,D,20241122,3086.56,3114.93,3082.08,3099.38,125900 AZUL,D,20241122,2.51,2.58,2.487,2.55,1097000 AZZ,D,20241122,95.98,96.85,92.4,95.54,278300 B,D,20241122,46.76,46.965,46.73,46.82,513800 BA,D,20241122,143.61,150.339,143.49,149.29,13353000 BA-A,D,20241122,51.96,55,51.96,53.45,1741200 BABA,D,20241122,83.6,83.68,82.635,83.13,24999200 BAC,D,20241122,46.37,47.22,46.28,47,37996100 BAC-B,D,20241122,25.15,25.21,25.11,25.17,48100 BAC-E,D,20241122,24.15,24.2379,24.12,24.1851,6800 BAC-K,D,20241122,25.01,25.0677,24.9759,25.0399,38400 BAC-L,D,20241122,1240.11,1244.99,1238.9,1244.64,7500 BAC-M,D,20241122,23.8,23.87,23.7,23.75,134900 BAC-N,D,20241122,22.1,22.18,22.01,22.11,49500 BAC-O,D,20241122,19.49,19.62,19.41,19.48,91900 BAC-P,D,20241122,18.48,18.55,18.43,18.46,67500 BAC-Q,D,20241122,18.82,18.92,18.7,18.78,78900 BAC-S,D,20241122,21.2,21.23,21.12,21.17,31400 BAH,D,20241122,149,150.0869,146.32,149.22,2296500 BAK,D,20241122,5,5.31,5,5.3,1832900 BALL,D,20241122,61.11,61.94,60.9776,61.86,1164300 BALY,D,20241122,17.76,17.78,17.72,17.73,115500 BAM,D,20241122,55.64,55.93,55.3,55.47,1036200 BAN-F,D,20241122,24.53,24.6357,24.39,24.56,37600 BANC,D,20241122,16.38,16.95,16.34,16.95,3111800 BAP,D,20241122,198,200,196.24,197.32,316900 BAR.W,D,20241122,0.08,0.1,0.0656,0.095,25700 BARK,D,20241122,1.69,1.77,1.68,1.77,1015000 BAX,D,20241122,33.04,33.7,33.01,33.21,4646300 BB,D,20241122,2.32,2.37,2.31,2.35,6823600 BBA.W,D,20241122,0.29,0.38,0.29,0.3596,236100 BBAI,D,20241122,2.24,2.51,2.2,2.45,23607000 BBAR,D,20241122,16.44,16.76,15.95,16.55,584300 BBD,D,20241122,2.37,2.39,2.36,2.38,18338700 BBDC,D,20241122,10.04,10.21,10.02,10.2,410600 BBDO,D,20241122,2.11,2.14,2.1099,2.14,19300 BBN,D,20241122,16.28,16.38,16.27,16.35,154400 BBU,D,20241122,24.9,25.22,24.7417,25.0449,13000 BBUC,D,20241122,26.14,26.86,25.975,26.56,27000 BBVA,D,20241122,9.43,9.59,9.43,9.54,1555500 BBW,D,20241122,36.9,38.325,36.9,38.19,217800 BBWI,D,20241122,31.06,31.46,30.655,30.71,6853600 BBY,D,20241122,87.36,90.22,87,89.54,4553000 BC,D,20241122,81.87,83.23,81,82.37,542300 BC-A,D,20241122,24.28,24.6,24.27,24.58,18500 BC-B,D,20241122,24.75,24.8,24.75,24.8,600 BC-C,D,20241122,24.23,24.3899,24.23,24.25,10000 BCAT,D,20241122,16.1,16.19,16.05,16.11,263200 BCC,D,20241122,142.03,144.61,141.215,143.78,219300 BCE,D,20241122,26.7,26.95,26.67,26.77,5371200 BCH,D,20241122,23.32,23.32,22.54,22.55,298900 BCO,D,20241122,94.07,97.01,94.07,96.55,343800 BCS,D,20241122,12.88,13.0364,12.84,12.97,12732900 BCSF,D,20241122,16.72,16.75,16.63,16.74,160400 BCX,D,20241122,9.34,9.3751,9.265,9.33,167400 BDC,D,20241122,121.32,123.81,121.105,123.52,250800 BDJ,D,20241122,8.85,8.8699,8.78,8.83,393900 BDN,D,20241122,5.57,5.645,5.505,5.55,1582000 BDX,D,20241122,225.97,226.24,223.13,224,1677600 BE,D,20241122,24,26.26,23.61,25.76,10584600 BEDU,D,20241122,1.78,1.92,1.78,1.83,15000 BEKE,D,20241122,19.39,19.53,18.92,19.4,10879500 BEN,D,20241122,21.67,22.02,21.67,21.96,2585100 BEP,D,20241122,25.76,25.81,25.08,25.17,450100 BEP-A,D,20241122,19.72,19.75,19.5971,19.7,5800 BEPC,D,20241122,31.89,32.04,30.63,30.69,661100 BEPH,D,20241122,16.66,16.7683,16.56,16.71,9400 BEPI,D,20241122,17.72,17.72,17.43,17.57,26000 BEPJ,D,20241122,26.35,26.35,26.16,26.17,10900 BERY,D,20241122,69.52,71.95,69.52,71.71,2533000 BEST,D,20241122,2.659,2.659,2.65,2.655,4300 BF.A,D,20241122,40.02,41.28,40.02,41.03,103100 BF.B,D,20241122,41.23,41.86,40.98,41.37,2858700 BFA.U,D,20241122,11.1,11.1,11.1,11.1,100 BFA.W,D,20241122,0.0175,0.0175,0.0175,0.0175,4000 BFAC,D,20241122,11.15,11.15,11.115,11.12,43800 BFAM,D,20241122,113.21,114.145,111.84,113.08,767100 BFH,D,20241122,57.47,58.73,57.47,58.07,542900 BFK,D,20241122,10.19,10.19,10.15,10.19,98800 BFL.W,D,20241122,0.1874,0.1874,0.16,0.16,53900 BFLY,D,20241122,3.29,3.31,3.12,3.24,3342800 BFS,D,20241122,40.03,40.295,39.93,40.22,33300 BFS-D,D,20241122,22.32,22.45,22.3,22.3,800 BFS-E,D,20241122,22.59,22.87,22.155,22.5,1500 BFZ,D,20241122,11.47,11.5145,11.43,11.45,167900 BG,D,20241122,87.92,88.1,86.9,87.65,1611600 BGB,D,20241122,12.44,12.485,12.41,12.46,134500 BGH,D,20241122,15.69,15.83,15.61,15.68,75900 BGR,D,20241122,13.73,13.75,13.62,13.62,49300 BGS,D,20241122,6.42,6.55,6.365,6.54,1508800 BGSF,D,20241122,5.75,5.8486,5.7,5.73,21100 BGT,D,20241122,12.93,13.01,12.9,12.96,181100 BGX,D,20241122,12.78,12.82,12.71,12.81,42700 BGY,D,20241122,5.65,5.72,5.57,5.68,494800 BH,D,20241122,208.49,208.49,203.81,206.41,4400 BHC,D,20241122,8.12,8.19,7.96,7.97,1647400 BHE,D,20241122,47.67,48.53,47.31,48.17,217500 BHK,D,20241122,11.19,11.23,11.1301,11.18,74900 BHLB,D,20241122,30.62,31.27,30.505,31.22,190700 BHP,D,20241122,51.79,52.395,51.67,52.36,2659500 BHR,D,20241122,3.44,3.49,3.4,3.48,212400 BHR-B,D,20241122,14.44,14.53,14.3,14.36,5700 BHR-D,D,20241122,20.43,20.75,20.4254,20.75,800 BHV,D,20241122,11.02,11.16,11.02,11.16,200 BHVN,D,20241122,44.98,47.15,44.98,45.59,691000 BIGZ,D,20241122,7.77,7.88,7.77,7.86,546300 BILL,D,20241122,90.82,92.16,90.55,91.51,1441500 BIO,D,20241122,324.3,334.71,321.62,332.91,184500 BIP,D,20241122,34.8,35.02,34.51,34.74,237500 BIP-A,D,20241122,19.1,19.45,18.93,19.065,18100 BIP-B,D,20241122,18.5,18.9393,18.49,18.67,2600 BIPC,D,20241122,44.24,44.38,43.66,44.14,399500 BIPH,D,20241122,18.68,18.9323,18.36,18.77,15100 BIPI,D,20241122,18.48,18.6468,18.38,18.47,14100 BIPJ,D,20241122,25.99,26.15,25.74,26,7600 BIRK,D,20241122,47.66,47.95,47.04,47.6,735200 BIT,D,20241122,14.61,14.65,14.535,14.65,139300 BJ,D,20241122,93.52,97.53,93.375,96.74,2958400 BK,D,20241122,79.02,80.23,78.96,80.14,2757800 BKD,D,20241122,5.39,5.49,5.35,5.48,2355400 BKE,D,20241122,48.67,49.6999,46.53,48.86,721900 BKH,D,20241122,63.7,64.76,63.645,64.31,520000 BKK.W,D,20241122,0.45,0.45,0.4,0.4398,535500 BKKT,D,20241122,30.9,31.1723,28.26,29.31,1588000 BKN,D,20241122,11.9,11.97,11.9,11.93,20100 BKS.W,D,20241122,0.0572,0.0786,0.0501,0.068,245300 BKSY,D,20241122,10.73,11.6818,10.34,11.03,1646400 BKT,D,20241122,11.75,11.7999,11.6789,11.73,53900 BKU,D,20241122,42,42.83,41.95,42.72,669400 BKV,D,20241122,21.48,21.95,21.105,21.93,468300 BLCO,D,20241122,19.69,19.8783,19.48,19.57,363700 BLD,D,20241122,365.44,373.29,363.27,373.05,368600 BLDR,D,20241122,177.76,179.37,175.71,178.52,825800 BLE,D,20241122,10.72,10.78,10.72,10.74,125200 BLK,D,20241122,1033,1041.94,1028.5,1036.46,713000 BLND,D,20241122,5.18,5.25,5.065,5.2,3273300 BLW,D,20241122,14.21,14.25,14.16,14.25,92500 BLX,D,20241122,33.62,33.9786,33.555,33.84,48800 BMA,D,20241122,80,83.4,77.6964,80.91,427500 BME,D,20241122,38.9,39.1199,38.9,39.04,45500 BMEZ,D,20241122,15.14,15.28,15.06,15.26,310700 BMI,D,20241122,219.78,222.06,218.925,221,184400 BML-G,D,20241122,22.69,22.96,22.68,22.845,10000 BML-H,D,20241122,22.9,22.9699,22.7,22.75,28200 BML-J,D,20241122,23.78,23.88,23.65,23.75,6900 BML-L,D,20241122,24.18,24.27,24.1326,24.22,32600 BMN,D,20241122,25.18,25.18,25.09,25.1,10600 BMO,D,20241122,94.97,95.07,94.55,94.92,445800 BMY,D,20241122,58.35,58.915,57.62,58.87,7412800 BN,D,20241122,57.6,58.99,57.2663,58.27,2690300 BNED,D,20241122,10.04,10.65,10,10.34,672300 BNH,D,20241122,17.9,18.19,17.9,18.06,25500 BNJ,D,20241122,16.98,17.02,16.7401,16.86,22600 BNL,D,20241122,17.27,17.35,17.165,17.25,697800 BNS,D,20241122,56.09,56.475,56.02,56.45,754600 BNT,D,20241122,57.76,58.82,57.76,58.32,5700 BNY,D,20241122,10.52,10.537,10.4703,10.52,45400 BOC,D,20241122,14.79,15.06,14.69,14.93,120600 BODI,D,20241122,6.08,6.2696,6.08,6.16,5300 BOE,D,20241122,11.29,11.31,11.18,11.23,123800 BOH,D,20241122,78.25,80.38,78.145,80.28,305100 BOH-A,D,20241122,16.79,16.79,16.625,16.78,3500 BOH-B,D,20241122,26.6,26.8247,26.56,26.675,48900 BOND,D,20241122,91.43,91.55,91.28,91.47,223300 BOOT,D,20241122,138.59,139.63,137,137.05,544300 BORR,D,20241122,3.97,4.12,3.965,4.05,4221700 BOW,D,20241122,34.75,35.91,34.75,35.8,177000 BOWL,D,20241122,11.94,12,11.795,11.82,238200 BOX,D,20241122,33.67,34.55,33.57,34.28,1797600 BP,D,20241122,29.31,29.73,29.25,29.72,16067800 BPT,D,20241122,1.11,1.13,1.08,1.09,91600 BR,D,20241122,229.29,230.305,227.2,230.24,943600 BRBR,D,20241122,76.505,78.68,76.505,78.6,1343000 BRC,D,20241122,71.41,72.92,71.41,72.78,253900 BRCC,D,20241122,2.95,3.04,2.93,3.02,750800 BRDG,D,20241122,9.99,10,9.7925,9.84,162000 BRFS,D,20241122,4.32,4.4,4.3101,4.34,1628600 BRK.A,D,20241122,708183.6,715957.5,705000.1,714280,1500 BRK.B,D,20241122,472.27,477.4399,471.61,476.57,3885100 BRO,D,20241122,110.76,112.4162,110.76,112.05,998300 BROS,D,20241122,51.79,52.15,50.75,51.2,2796400 BRSP,D,20241122,6.2,6.275,6.2,6.23,408200 BRT,D,20241122,19.77,19.875,19.24,19.37,51900 BRW,D,20241122,7.55,7.61,7.55,7.61,343600 BRX,D,20241122,29.89,29.9928,29.625,29.83,1351400 BSAC,D,20241122,19.37,19.44,18.93,18.96,162600 BSBR,D,20241122,4.37,4.53,4.36,4.53,384100 BSIG,D,20241122,30.53,31.1,30.53,30.97,164800 BSL,D,20241122,14.42,14.58,14.42,14.58,34000 BSM,D,20241122,15.35,15.58,15.325,15.56,550500 BST,D,20241122,36.52,36.6667,36.3,36.45,84900 BSTZ,D,20241122,21.07,21.515,20.94,21.42,180200 BSX,D,20241122,91.79,91.93,89.02,90,5571700 BTA,D,20241122,10.26,10.38,10.26,10.31,39400 BTCM,D,20241122,2.71,2.92,2.66,2.77,281800 BTE,D,20241122,3.01,3.04,2.985,3.02,7917000 BTI,D,20241122,37.07,37.405,37.035,37.38,2747300 BTO,D,20241122,38.23,39.28,38.1,38.95,59800 BTT,D,20241122,21.01,21.12,21.01,21.08,160400 BTU,D,20241122,27.9,28.13,27.04,27.41,2219200 BTZ,D,20241122,10.78,10.89,10.75,10.86,173600 BUD,D,20241122,54.67,54.84,54.62,54.73,1920100 BUI,D,20241122,23.5,23.53,23.38,23.5,33100 BUR,D,20241122,13.71,13.94,13.68,13.8,845300 BURL,D,20241122,280,288.98,278.6202,286.17,1476200 BUXX,D,20241122,20.32,20.35,20.32,20.34,151300 BV,D,20241122,16.78,17.35,16.645,17.03,590400 BVN,D,20241122,12.29,12.3,12,12.06,634000 BW,D,20241122,1.89,1.925,1.81,1.9,938400 BW-A,D,20241122,13.22,13.6433,13.18,13.6433,8400 BWA,D,20241122,33.62,34.25,33.62,34.12,1681100 BWG,D,20241122,8.32,8.42,8.3,8.38,50500 BWLP,D,20241122,13.41,13.64,13.36,13.55,280200 BWMX,D,20241122,12.1,12.43,12.1,12.24,21000 BWNB,D,20241122,21.25,21.91,21.25,21.7,29300 BWSN,D,20241122,23.5,23.99,23.5,23.56,24600 BWXT,D,20241122,134.1,135.43,131.77,132.89,1059000 BX,D,20241122,194.58,199.95,193.31,199.05,4504200 BXC,D,20241122,124.72,127.54,124.72,127.53,58900 BXMT,D,20241122,18.86,19.02,18.64,18.66,1541700 BXMX,D,20241122,13.88,13.95,13.82,13.93,211700 BXP,D,20241122,80.95,81.85,80.42,80.66,1326400 BXSL,D,20241122,31.43,31.81,31.4,31.77,968300 BY,D,20241122,31.33,32,31.33,31.94,145800 BYD,D,20241122,71.22,72.52,71.22,72.33,1027300 BYM,D,20241122,11.34,11.41,11.34,11.41,51600 BYON,D,20241122,5.75,5.985,5.69,5.73,2384900 BZH,D,20241122,33.34,34.17,33.11,34.13,254400 C,D,20241122,68.91,70.2,68.45,69.84,16671500 C-N,D,20241122,30.27,30.3,30.2,30.22,108300 CAAP,D,20241122,17.84,19.02,17.78,18.75,208300 CABO,D,20241122,408.74,416.97,401.61,416.55,88100 CACI,D,20241122,475.8,483.82,466.53,468.78,287100 CAD-A,D,20241122,20.91,21.13,20.8601,20.99,7000 CADE,D,20241122,38.08,38.98,37.995,38.88,1205200 CAE,D,20241122,23.4,23.4,22.47,22.9,769300 CAF,D,20241122,12.36,12.5899,12.32,12.32,38900 CAG,D,20241122,27.34,27.52,27.19,27.42,4677100 CAH,D,20241122,123.4,124.07,121.79,121.84,2264500 CAL,D,20241122,30.81,31.95,30.81,31.52,450900 CALX,D,20241122,32.27,33.375,32,33.23,749700 CANG,D,20241122,3.91,4.09,3.8,3.81,237300 CAPL,D,20241122,20.27,20.405,20.0701,20.32,22300 CARR,D,20241122,76.5,77.08,75.94,77,4481300 CARS,D,20241122,18.55,19.36,18.515,19.33,832700 CAT,D,20241122,390.36,398.16,387.89,397.49,1893400 CATO,D,20241122,4.23,4.37,3.3501,3.63,955500 CAVA,D,20241122,146.18,149.7499,144.8,145,3637600 CB,D,20241122,285,286.97,283.75,285.21,1721700 CBAN,D,20241122,17.16,17.62,16.76,17.57,48300 CBL,D,20241122,29.69,29.9,29.24,29.78,195900 CBNA,D,20241122,24.06,24.5,23.88,24.5,22700 CBRE,D,20241122,134.31,135.72,132.66,135.43,2330400 CBT,D,20241122,108.87,110.52,108.78,110.36,398000 CBU,D,20241122,69.38,71.47,68.96,70.86,213800 CBZ,D,20241122,79.76,81.33,79.6977,80.79,330700 CC,D,20241122,20.94,21.61,20.94,21.53,1708900 CCI,D,20241122,105.31,105.8,104.92,105.44,1541900 CCIA,D,20241122,25.96,25.9999,25.9412,25.95,3000 CCIF,D,20241122,8.22,8.286,8.1146,8.165,200000 CCJ,D,20241122,60.16,60.52,58.6423,60.11,3873500 CCK,D,20241122,91.61,93.2434,91.165,92.82,976500 CCL,D,20241122,25.35,25.58,24.845,24.9,32540300 CCM,D,20241122,4.49,4.6596,4.3,4.44,1600 CCO,D,20241122,1.59,1.595,1.55,1.58,737700 CCRD,D,20241122,18.88,19.819,18.55,19.71,86500 CCS,D,20241122,88.33,89.37,87.715,88.69,310000 CCU,D,20241122,10.84,10.96,10.78,10.91,91800 CCZ,D,20241122,59.97,62.33,59.01,59.37,11500 CDE,D,20241122,6.7,6.78,6.55,6.57,7782100 CDLR,D,20241122,24,24.08,23.6901,23.88,55600 CDP,D,20241122,31.28,32.18,31.28,31.84,3044800 CDR-B,D,20241122,15.81,15.81,15.8099,15.8099,1000 CDRE,D,20241122,32.8,33.52,32.6601,33.48,259400 CE,D,20241122,74.98,76.0999,74.57,74.7,2839200 CEE,D,20241122,12.16,12.32,12.07,12.22,15600 CEIX,D,20241122,132.36,133.045,131.02,131.73,553500 CEL.P,D,20241122,0.0598,0.0598,0.0451,0.05,3500 CEPU,D,20241122,13.85,14.14,13.51,13.89,321500 CF,D,20241122,90.07,90.86,89.625,89.79,1542200 CFG,D,20241122,47.03,47.83,46.68,47.65,2761000 CFG-E,D,20241122,20.66,20.8101,20.66,20.7745,30000 CFG-H,D,20241122,27,27.09,26.97,26.99,31800 CFR,D,20241122,139.72,142.63,139.49,142.32,434200 CFR-B,D,20241122,19.51,19.655,19.5,19.5163,5700 CGA,D,20241122,2.03,2.15,1.95,1.97,17400 CGAU,D,20241122,6.33,6.33,6.212,6.24,491100 CGV,D,20241122,12.986,13.0387,12.98,13.0205,2000 CHCT,D,20241122,18.53,18.9599,18.32,18.52,251100 CHD,D,20241122,112.94,113.5,111.75,111.9,1712300 CHE,D,20241122,566.56,572.83,565,570.96,113300 CHGG,D,20241122,1.77,2.02,1.77,2.01,4560500 CHH,D,20241122,149.37,150.355,149.22,149.64,223900 CHM-A,D,20241122,22.19,22.2124,21.4993,21.75,25200 CHM-B,D,20241122,24.09,24.2,22.38,23.75,40700 CHMI,D,20241122,2.55,2.63,2.5,2.55,396600 CHN,D,20241122,11.59,11.6626,11.43,11.58,42200 CHPT,D,20241122,1.13,1.2,1.1299,1.15,12127800 CHT,D,20241122,37.89,38.22,37.805,38,168100 CHWY,D,20241122,35.77,35.86,33.37,34.89,6176500 CI,D,20241122,330.34,330.94,325.47,328.45,1475200 CIA,D,20241122,4.77,5.04,4.77,5,88400 CIB,D,20241122,32.8,32.99,32.61,32.79,85300 CICB,D,20241122,25.26,25.31,25.18,25.31,23000 CIEN,D,20241122,68.3,70.31,68.2,70.13,1419700 CIF,D,20241122,1.72,1.73,1.71,1.73,110700 CIG,D,20241122,1.97,2,1.96,1.99,2400000 CIG.C,D,20241122,2.47,2.4989,2.45,2.45,2300 CII,D,20241122,19.73,19.7901,19.6682,19.71,65200 CIM,D,20241122,14.68,14.845,14.645,14.66,515300 CIM-A,D,20241122,23.45,23.71,23.45,23.6,7600 CIM-B,D,20241122,25.3,25.45,25.3,25.3,17200 CIM-C,D,20241122,24.15,24.25,24.0254,24.04,21000 CIM-D,D,20241122,24.95,25.11,24.95,24.98,27200 CIMN,D,20241122,25.04,25.1592,25,25.1,13100 CIMO,D,20241122,25.1,25.24,25.05,25.18,19600 CINT,D,20241122,6.83,6.89,6.7,6.73,137200 CIO,D,20241122,5.11,5.19,5.06,5.18,299400 CIO-A,D,20241122,18.49,18.9538,18.49,18.83,3800 CION,D,20241122,11.59,11.74,11.55,11.7,272300 CIVI,D,20241122,51.95,53.31,51.95,52.8,1273500 CL,D,20241122,94.99,95.425,94.49,94.92,3539200 CLB,D,20241122,21.16,21.765,21.09,21.28,266000 CLB.W,D,20241122,0.59,0.6284,0.5801,0.59,5000 CLBR,D,20241122,10.57,10.64,10.55,10.62,130800 CLCO,D,20241122,9.01,9.2,8.79,8.81,701800 CLD-A,D,20241122,23.54,23.54,23.53,23.53,1400 CLDT,D,20241122,9.21,9.26,9.14,9.21,227200 CLF,D,20241122,11.88,12.5,11.8,12.46,12362000 CLH,D,20241122,249.94,254.35,249.94,252.5,353500 CLPR,D,20241122,5.12,5.27,5.0559,5.16,43700 CLS,D,20241122,91.73,91.73,86.44,89.16,3258100 CLVT,D,20241122,5.19,5.27,5.08,5.25,5371800 CLW,D,20241122,26.46,27.16,26.23,26.79,200500 CLX,D,20241122,169.97,171.345,169.015,169.3,995000 CM,D,20241122,65.12,65.535,64.94,65.42,531200 CMA,D,20241122,68.86,71.46,68.8,71.09,1992900 CMBT,D,20241122,11.83,12,11.73,11.76,105400 CMC,D,20241122,60.42,61.75,60.39,61.22,575500 CMCM,D,20241122,4.62,4.76,4.42,4.55,25200 CMG,D,20241122,60.33,62.425,60.24,62.01,11366400 CMI,D,20241122,366.9,373.35,365.52,372.62,409900 CMP,D,20241122,14.75,14.86,14.27,14.83,469000 CMR-B,D,20241122,25.85,25.85,25.85,25.85,100 CMR-C,D,20241122,26.11,26.1142,26.11,26.11,1900 CMR-D,D,20241122,25.95,26.2269,25.81,25.91,10900 CMRE,D,20241122,14.03,14.4,14.03,14.29,187600 CMS,D,20241122,69.36,69.72,69.2,69.52,1310900 CMS-B,D,20241122,81.2593,81.8099,80.7876,80.845,300 CMS-C,D,20241122,19.11,19.18,18.891,19.17,20300 CMSA,D,20241122,24.87,24.9373,24.7,24.84,5100 CMSC,D,20241122,24.63,24.72,24.63,24.6722,15700 CMSD,D,20241122,24.41,24.58,24.4,24.46,35900 CMTG,D,20241122,6.44,6.61,6.33,6.48,332700 CMU,D,20241122,3.56,3.5799,3.55,3.55,98400 CNA,D,20241122,49.2,49.69,49.2,49.6,189700 CNC,D,20241122,60.19,60.72,59.84,60.37,4143300 CNF,D,20241122,0.931,1,0.93,0.961,42300 CNH,D,20241122,11.9,12.17,11.7,12.15,15719500 CNI,D,20241122,109.06,111.41,108.735,111.24,1419700 CNK,D,20241122,32.26,32.665,31.935,32.63,2233800 CNM,D,20241122,44.97,45.73,44.705,45.27,2591200 CNMD,D,20241122,72.31,75.22,71.71,74.91,418700 CNNE,D,20241122,20.93,21.185,20.92,21.12,246700 CNO,D,20241122,39.38,39.965,39.38,39.91,509200 CNO-A,D,20241122,20.75,20.85,20.58,20.58,1700 CNP,D,20241122,31.82,32.3382,31.6742,31.93,4895300 CNQ,D,20241122,34.54,34.975,34.29,34.84,4643100 CNS,D,20241122,102.56,104.055,102.56,103.42,96800 CNX,D,20241122,40.41,41.17,40.28,41.09,1525000 COD-A,D,20241122,23,23.02,22.83,23.01,10400 COD-B,D,20241122,23.65,23.82,23.6,23.6,79200 COD-C,D,20241122,23.9,23.9484,23.78,23.8,38100 CODI,D,20241122,23.05,23.45,23.05,23.44,280900 COF,D,20241122,183.08,187.57,182.82,187.06,2051500 COF-I,D,20241122,20.38,20.47,20.3101,20.39,81100 COF-J,D,20241122,19.36,19.45,19.33,19.41,93400 COF-K,D,20241122,19.38,19.4678,19.3,19.37,15800 COF-L,D,20241122,18.42,18.55,18.37,18.47,46800 COF-N,D,20241122,17.6,17.63,17.53,17.595,16800 COHR,D,20241122,105.72,106.31,103.87,105.34,1962600 COLD,D,20241122,23,23.17,22.89,23.09,1779900 COMP,D,20241122,6.79,6.94,6.62,6.83,5185900 CON,D,20241122,21.83,22.1999,21.45,21.9,817200 COOK,D,20241122,2.93,3.04,2.9002,2.95,146800 COP,D,20241122,112.17,112.7299,111.13,111.75,7516600 COR,D,20241122,246.12,247.55,244.65,245.02,952300 COTY,D,20241122,7.21,7.355,7.19,7.32,4849600 COUR,D,20241122,7.03,7.375,7.03,7.11,6789700 CP,D,20241122,75.28,77.16,75.23,76.69,6784500 CPA,D,20241122,92.6,95.1,88.55,93.37,851400 CPAC,D,20241122,5.93,5.95,5.68,5.785,18100 CPAI,D,20241122,35.96,36.2764,35.96,36.2764,1500 CPAY,D,20241122,375.19,380,375.19,379.87,299900 CPF,D,20241122,31.47,32.225,31.47,32.17,251300 CPK,D,20241122,130.16,133,130.16,132.32,119600 CPNG,D,20241122,24.14,24.36,23.805,24.32,13137300 CPRI,D,20241122,19.7,20.56,19.7,20.48,3490900 CPS,D,20241122,14.31,14.5675,14.19,14.42,96700 CPT,D,20241122,122.35,123.34,122.24,122.9,452800 CQP,D,20241122,54.24,54.84,53.78,54.64,124100 CR,D,20241122,184.6,185.55,182.19,184.36,285600 CRBG,D,20241122,31.49,32.18,31.49,31.75,5509000 CRC,D,20241122,59.43,60.08,59.365,59.59,539200 CRD.A,D,20241122,11.83,11.9928,11.72,11.84,64300 CRD.B,D,20241122,10.74,11.15,10.74,11.1,5400 CRGY,D,20241122,15.06,15.54,15.02,15.28,2691600 CRH,D,20241122,100.1,101.57,100,101.4,3325000 CRI,D,20241122,53.01,54.37,52.93,53.97,1704400 CRK,D,20241122,14.98,15.355,14.89,15.16,1680800 CRL,D,20241122,194.38,198.18,193.26,195.77,575700 CRM,D,20241122,338.95,342.81,335.78,342.02,5649300 CRS,D,20241122,184.54,192.34,184.25,190.97,1076400 CRT,D,20241122,11,11.2,10.96,10.96,35900 CSAN,D,20241122,7.41,7.735,7.405,7.6,1323400 CSL,D,20241122,444.29,452.69,443.82,449.65,346400 CSR,D,20241122,73.38,74.5,73.28,73.71,56400 CSTM,D,20241122,11.98,12.425,11.97,12.29,885600 CSV,D,20241122,39.24,39.6145,38.95,39.21,52800 CTA-A,D,20241122,57.2429,57.25,57.24,57.2499,1200 CTA-B,D,20241122,73,74,73,73.5,3100 CTBB,D,20241122,18.14,18.14,17.9,18.02,40300 CTDD,D,20241122,18.44,18.44,17.99,18.1,26300 CTLT,D,20241122,59.9,61.5,59.82,60.98,4869600 CTO,D,20241122,19.7,19.8992,19.7,19.81,315500 CTO-A,D,20241122,23.88,23.8829,23.19,23.7,2200 CTOS,D,20241122,5.26,5.795,5.21,5.72,1324200 CTRA,D,20241122,27.27,27.74,27.22,27.63,5677900 CTRE,D,20241122,30.88,31.11,29.99,30.3,2045700 CTRI,D,20241122,21.21,21.52,20.7574,20.79,184600 CTS,D,20241122,53.32,54.559,53.02,54.29,175400 CTV,D,20241122,3.02,3.05,3.01,3.05,14087400 CTV.W,D,20241122,0.09,0.1199,0.084,0.09,153300 CTVA,D,20241122,60.48,61.27,60.06,61.23,3745800 CUB-E,D,20241122,26.2136,26.2536,26.2136,26.25,4900 CUB-F,D,20241122,25.73,25.73,25.73,25.73,1000 CUBB,D,20241122,20,20.15,20,20.15,1500 CUBE,D,20241122,48.67,49.15,48.67,48.91,1047000 CUBI,D,20241122,55.44,57.032,55.42,56.11,358100 CUK,D,20241122,22.9,23.04,22.49,22.52,969700 CULP,D,20241122,5.1,5.23,5,5.16,11600 CURB,D,20241122,24.04,24.33,23.61,23.68,471300 CURV,D,20241122,3.98,4.18,3.925,3.96,362900 CUZ,D,20241122,31.58,31.98,31.545,31.72,893400 CVE,D,20241122,16.16,16.26,16.06,16.19,10133500 CVE.W,D,20241122,11.24,11.6,11.24,11.45,9500 CVEO,D,20241122,24,24.54,24,24.45,59800 CVI,D,20241122,18.7,19.09,18.62,18.74,855300 CVLG,D,20241122,57.46,57.88,56.78,57.77,33600 CVNA,D,20241122,249.02,263.61,249.02,259.36,3881400 CVS,D,20241122,57.2,58.04,56.6201,58.01,11153900 CVX,D,20241122,161.51,162.61,161.15,162.36,7006200 CW,D,20241122,367.74,372.96,367.74,370.82,268000 CWAN,D,20241122,32,32,31.47,31.94,1754500 CWE.A,D,20241122,26.67,27.12,26.67,26.69,325800 CWEN,D,20241122,28.35,28.79,28.35,28.35,510600 CWH,D,20241122,24,24.39,23.738,24.21,938700 CWK,D,20241122,14.22,14.52,14.22,14.44,975200 CWT,D,20241122,51.5,52.24,51.185,51.6,255300 CX,D,20241122,5.45,5.55,5.45,5.5,3704600 CXE,D,20241122,3.79,3.86,3.77,3.78,132400 CXH,D,20241122,8.25,8.25,8.06,8.0955,24000 CXM,D,20241122,8.1,8.42,8.08,8.3,2548600 CXT,D,20241122,58.64,60.25,58.365,60.11,512500 CXW,D,20241122,22,23.09,21.41,22.01,2840000 CYD,D,20241122,9.51,9.54,9.41,9.53,7900 CYH,D,20241122,3.62,3.68,3.48,3.65,2850200 D,D,20241122,58.65,58.92,57.93,58.14,4785100 DAC,D,20241122,84.29,86.19,84,85.91,82600 DAL,D,20241122,63.45,63.615,62.9,63.34,6625300 DAN,D,20241122,8.36,8.66,8.34,8.54,1338600 DAO,D,20241122,5.12,5.25,4.9,5.18,75700 DAR,D,20241122,40.93,41.035,39.97,40.13,2463100 DAVA,D,20241122,27.98,29.035,27.9,28.67,305900 DAY,D,20241122,78.7,80.19,78.23,79.79,1101300 DB,D,20241122,16.07,16.255,16.0201,16.2,2147300 DBD,D,20241122,44.5,45.75,43.89,45.69,207700 DBI,D,20241122,4.98,5.14,4.945,5.04,2246000 DBL,D,20241122,15.32,15.47,15.31,15.44,105100 DBR-H,D,20241122,24.76,24.87,24.3,24.73,14100 DBR-I,D,20241122,24.225,24.225,24.05,24.15,22100 DBR-J,D,20241122,24.6,24.6,24.05,24.05,13300 DBRG,D,20241122,12,12.55,11.91,12.33,2737400 DCI,D,20241122,76.18,77.76,76.05,77.45,977600 DCO,D,20241122,65.66,66.66,65.23,66.28,158000 DD,D,20241122,82.7,83.59,82.65,83.32,1942200 DDD,D,20241122,3.2,3.26,3.07,3.2,2669600 DDL,D,20241122,4.08,4.105,3.93,3.93,1114500 DDS,D,20241122,448.35,454.67,438.4131,446.15,195400 DDT,D,20241122,25.85,25.85,25.75,25.76,5600 DE,D,20241122,435.93,447.5,432.21,446.65,2202200 DEA,D,20241122,12.52,12.575,12.385,12.45,1465000 DEC,D,20241122,16.12,16.165,15.76,15.85,283600 DECK,D,20241122,185.78,193.33,185.78,192.15,3057200 DEI,D,20241122,19.03,19.34,19.03,19.32,841700 DELL,D,20241122,142.5,144.5,140.5,144.21,7688600 DEO,D,20241122,119.44,120.43,119.1,120.09,1233700 DESP,D,20241122,18.5,18.97,18.32,18.75,1230500 DFH,D,20241122,30.93,31.96,30.455,31.65,6372500 DFIN,D,20241122,61.83,62.91,61,61.5,346300 DFP,D,20241122,20.23,20.23,20.07,20.13,66500 DFS,D,20241122,174.78,179.58,174.78,179.29,1063000 DG,D,20241122,74.22,75.92,74.02,74.93,3828100 DGX,D,20241122,164,165.1,163.4,163.59,596400 DHF,D,20241122,2.65,2.65,2.63,2.65,208900 DHI,D,20241122,162.6,164.015,161.5,163.53,2667600 DHR,D,20241122,234.49,236.93,234.49,235.84,2330100 DHT,D,20241122,10.07,10.27,10.03,10.23,932800 DHX,D,20241122,1.78,1.78,1.7207,1.73,43200 DIAX,D,20241122,15.44,15.5,15.29,15.5,42800 DIN,D,20241122,32.64,33.64,32.42,32.96,396500 DINO,D,20241122,42.04,42.94,41.9,42.37,1307200 DIS,D,20241122,113.85,116.34,113.6,115.65,10098000 DIVY,D,20241122,26.87,27.0926,26.87,27.0926,7400 DK,D,20241122,18.43,18.93,18.27,18.6,754500 DKL,D,20241122,39.84,40,39.29,40,146300 DKS,D,20241122,205,211.12,204.99,210.16,1738700 DLB,D,20241122,80,81.56,79.69,80.55,584100 DLN-A,D,20241122,25.26,25.41,25.26,25.39,4100 DLN-B,D,20241122,25.66,25.82,25.66,25.71,3500 DLNG,D,20241122,4.48,4.8,4.39,4.48,164600 DLR,D,20241122,188.72,190.91,188.35,189.84,2526500 DLR-J,D,20241122,23.23,23.37,23.1815,23.26,13700 DLR-K,D,20241122,24.75,24.85,24.62,24.62,10400 DLR-L,D,20241122,22.79,22.9799,22.79,22.8,15000 DLX,D,20241122,23.16,23.46,23.04,23.25,198800 DLY,D,20241122,16.27,16.4287,16.27,16.34,118600 DM,D,20241122,4.36,4.49,4.36,4.42,174800 DMA,D,20241122,8.76,8.91,8.76,8.91,13400 DMB,D,20241122,10.86,10.86,10.772,10.8,96400 DMO,D,20241122,11.93,12.05,11.88,12,34700 DNA,D,20241122,6.64,7.35,6.5,7.18,1216600 DNB,D,20241122,12.38,12.66,12.38,12.59,2159600 DNMR,D,20241122,5.07,5.7803,5.07,5.2,66500 DNOW,D,20241122,14.78,15.04,14.71,14.95,640100 DNP,D,20241122,9.47,9.54,9.45,9.46,415400 DOC,D,20241122,21.87,21.95,21.59,21.62,4224100 DOCN,D,20241122,39.18,39.86,39.18,39.6,986200 DOCS,D,20241122,48.33,48.64,47.72,48.2,2135600 DOLE,D,20241122,15.37,15.47,15.2511,15.38,467100 DOUG,D,20241122,2.55,2.7,2.5,2.65,1411900 DOV,D,20241122,202.85,205.06,202.7532,204.74,598500 DOW,D,20241122,44.76,45.54,44.66,45.46,5494100 DPG,D,20241122,12.19,12.25,12.0688,12.22,123900 DPZ,D,20241122,446.4,457.58,446,453.35,518000 DQ,D,20241122,18.65,18.98,18.32,18.8,730800 DRD,D,20241122,9.83,9.88,9.67,9.69,196600 DRH,D,20241122,9.02,9.22,9.02,9.16,1620000 DRH-A,D,20241122,26.1,26.1361,26,26.13,3700 DRI,D,20241122,164.36,168.47,163.815,167.69,1270700 DRLL,D,20241122,30.66,30.96,30.66,30.93,45000 DSL,D,20241122,12.68,12.75,12.64,12.7,466400 DSM,D,20241122,5.98,5.98,5.95,5.96,84900 DSMC,D,20241122,37.3428,37.86,37.3428,37.8074,7600 DSTX,D,20241122,23.29,23.4676,23.29,23.4676,500 DSU,D,20241122,10.82,10.9056,10.81,10.85,152000 DSX,D,20241122,2.1,2.15,2.0901,2.14,435000 DSX-B,D,20241122,26.4,26.4,26.4,26.4,400 DSX.W,D,20241122,0.185,0.2402,0.185,0.2076,37100 DT,D,20241122,52.91,55.82,52.91,55.46,4724400 DTB,D,20241122,19.36,19.5499,19.3234,19.47,26000 DTC,D,20241122,1.22,1.32,1.1663,1.27,717300 DTE,D,20241122,124.07,125.05,123.98,124.6,1178600 DTF,D,20241122,11.23,11.29,11.23,11.26,2900 DTG,D,20241122,19.34,19.4129,19.26,19.33,11100 DTM,D,20241122,108.62,109.846,107.52,108.56,902800 DTW,D,20241122,23.13,23.18,22.9659,23.18,56200 DUK,D,20241122,115.52,116,114.605,114.7,2008800 DUK-A,D,20241122,24.93,24.9618,24.86,24.9,61100 DUKB,D,20241122,24.75,24.9099,24.6511,24.84,17600 DV,D,20241122,20.14,20.29,19.9,20.07,1106200 DVA,D,20241122,164.94,166.27,163.76,165.51,612100 DVN,D,20241122,38.65,39.65,38.61,39.45,7465100 DX,D,20241122,12.32,12.44,12.3,12.39,1599800 DX-C,D,20241122,25.41,25.43,25.33,25.36,7000 DXC,D,20241122,21.96,22.545,21.85,22.3,1067400 DXYZ,D,20241122,39,46.2,38.3,41.97,3551200 DY,D,20241122,182,185.44,179.9506,180.3,550100 E,D,20241122,28.81,29.07,28.8,29.01,183300 EAF,D,20241122,2.08,2.09,1.975,2.08,1209500 EAI,D,20241122,22.18,22.2299,22.03,22.22,22700 EARN,D,20241122,6.66,6.77,6.64,6.76,482300 EAT,D,20241122,123.45,126.285,123.39,125.62,1338300 EB,D,20241122,3.59,3.699,3.59,3.61,848300 EBF,D,20241122,20.81,21.02,20.6808,20.96,136700 EBR,D,20241122,6.03,6.1,6.0013,6.08,1278900 EBR.B,D,20241122,6.74,6.81,6.72,6.72,15800 EBS,D,20241122,9.4,9.67,9.37,9.48,799300 EC,D,20241122,8.16,8.41,8.15,8.33,2566100 ECAT,D,20241122,17.08,17.16,17.02,17.06,194600 ECC,D,20241122,8.95,9.07,8.89,9.05,865000 ECC-D,D,20241122,19.83,19.91,19.83,19.87,27200 ECCC,D,20241122,23.62,23.63,23.54,23.56,3200 ECCF,D,20241122,24.93,24.9501,24.9181,24.93,3200 ECCV,D,20241122,23.12,23.15,23.0782,23.15,1100 ECCW,D,20241122,24.45,24.5899,24.45,24.5899,1100 ECCX,D,20241122,24.95,24.95,24.76,24.7601,2300 ECG,D,20241122,64.73,66.25,63.97,65.07,485400 ECL,D,20241122,244.86,246.85,243.82,245.3,1316000 ECO,D,20241122,23.13,23.73,23.01,23.58,164600 ECVT,D,20241122,8.14,8.29,8.12,8.19,558100 ED,D,20241122,98.9,99.25,98.2,98.36,1185900 EDD,D,20241122,4.61,4.64,4.61,4.61,149900 EDF,D,20241122,4.98,5.02,4.9501,5.02,109200 EDN,D,20241122,36.57,37.25,35.0354,36.29,97000 EDR,D,20241122,29.58,29.9,29.47,29.78,823700 EDU,D,20241122,58.19,58.39,57.1,57.36,1329900 EE,D,20241122,30.36,30.89,30.04,30.57,277700 EEA,D,20241122,8.37,8.41,8.37,8.39,8100 EEX,D,20241122,4.9,5.07,4.87,5.06,77500 EFC,D,20241122,12.45,12.55,12.45,12.52,756400 EFC-A,D,20241122,25.23,25.37,25.225,25.29,3800 EFC-B,D,20241122,23.11,23.22,23.09,23.1,5200 EFC-C,D,20241122,25.25,25.29,25.09,25.25,2700 EFC-D,D,20241122,22.35,22.8675,22.35,22.8675,300 EFC-E,D,20241122,25.45,25.47,25.45,25.45,800 EFR,D,20241122,12.88,12.95,12.88,12.93,38700 EFT,D,20241122,13.33,13.36,13.28,13.34,43000 EFX,D,20241122,252.88,255.43,252.66,253.58,773300 EFXT,D,20241122,9.18,9.515,9.11,9.4,457700 EG,D,20241122,386.38,390.92,386.38,389,519600 EGF,D,20241122,10.12,10.12,9.576,9.9411,4100 EGO,D,20241122,16.74,16.75,16.47,16.56,832100 EGP,D,20241122,169.93,172.65,169.03,171.98,360200 EGY,D,20241122,5.34,5.41,5.24,5.41,1356300 EHAB,D,20241122,7.49,7.625,7.44,7.56,388300 EHC,D,20241122,99.43,101.22,99.1,101.12,776000 EHI,D,20241122,6.68,6.71,6.655,6.67,200800 EIC,D,20241122,15.72,15.78,15.65,15.67,160200 EICA,D,20241122,23.87,23.87,23.85,23.85,400 EICB,D,20241122,24.9797,24.995,24.9797,24.995,1800 EICC,D,20241122,25.09,25.0901,25.05,25.05,6400 EIG,D,20241122,52.66,53.5,52.66,53.25,92100 EIIA,D,20241122,25.11,25.1138,25.01,25.01,3100 EIX,D,20241122,87.54,87.975,86.39,86.48,2774500 EL,D,20241122,66.58,70.11,66.58,69.93,8249400 ELAN,D,20241122,13.37,13.46,13.15,13.36,3632800 ELC,D,20241122,22.09,22.1841,22.02,22.02,6700 ELF,D,20241122,122.72,128.26,118.73,126.42,2367500 ELME,D,20241122,15.91,16.18,15.87,16.16,517800 ELP,D,20241122,6.39,6.47,6.37,6.44,260900 ELPC,D,20241122,5.64,5.71,5.64,5.67,5000 ELS,D,20241122,71.21,71.21,70.46,70.94,1094900 ELV,D,20241122,403.15,406.73,400.34,402.55,1180100 EMD,D,20241122,9.87,9.94,9.86,9.94,281000 EME,D,20241122,522.82,528.41,497.88,504.92,661300 EMF,D,20241122,12.49,12.6098,12.49,12.54,23400 EMN,D,20241122,103.79,105.84,103.7,105.59,1009500 EMO,D,20241122,49.22,49.8999,49.22,49.79,45200 EMP,D,20241122,22.08,22.11,21.98,22.09,8400 EMR,D,20241122,128.69,130.6,128.21,130.07,2212800 ENB,D,20241122,43.42,43.7,43.21,43.26,4554000 ENFN,D,20241122,10.12,10.36,10.12,10.36,390700 ENIC,D,20241122,2.72,2.75,2.7,2.7,307900 ENLC,D,20241122,15.51,15.855,15.51,15.75,1955100 ENO,D,20241122,23.45,23.583,23.42,23.42,2500 ENOV,D,20241122,46.24,47.19,46.215,46.67,604600 ENR,D,20241122,38.19,38.68,37.93,38.3,737300 ENS,D,20241122,95.04,97.929,95.04,97.52,308700 ENV,D,20241122,63.14,63.5,63.13,63.14,5144800 ENVA,D,20241122,102.78,105.02,102.29,104.74,151800 ENZ,D,20241122,0.97,0.99,0.9302,0.97,106700 EOD,D,20241122,4.92,4.93,4.9,4.93,63200 EOG,D,20241122,135,136.84,134.84,136.35,2545800 EOI,D,20241122,21.5,21.5929,21.35,21.47,70300 EOS,D,20241122,23,23.19,23,23.15,64700 EOT,D,20241122,17.26,17.26,17.03,17.05,70600 EP-C,D,20241122,48.35,48.4899,48.35,48.42,3400 EPAC,D,20241122,48.05,49.02,48.05,48.74,312500 EPAM,D,20241122,244.37,247.12,242.94,245.27,422900 EPC,D,20241122,35.14,36.04,35.14,35.97,346700 EPD,D,20241122,32.41,32.845,32.38,32.82,3979500 EPR,D,20241122,44.98,45.32,44.91,45.02,455000 EPR-C,D,20241122,21.01,21.35,21.01,21.24,25400 EPR-E,D,20241122,29.12,29.13,28.72,29.13,4300 EPR-G,D,20241122,22.1,22.1561,22.0802,22.1,2800 EPRT,D,20241122,33.7,33.755,33.29,33.47,739000 EQBK,D,20241122,48.2,49.19,47.6,49.08,42900 EQC,D,20241122,20.08,20.12,20.08,20.11,2927500 EQC-D,D,20241122,25.01,25.05,25.01,25.01,19300 EQH,D,20241122,46.69,47.805,46.69,47.62,2186000 EQH-A,D,20241122,22.38,22.43,22.2701,22.29,40300 EQH-C,D,20241122,18.86,18.95,18.72,18.72,21900 EQNR,D,20241122,24.37,24.76,24.32,24.67,3578200 EQR,D,20241122,75.11,76.27,74.76,75.79,1049600 EQS,D,20241122,1.21,1.21,1.21,1.21,100 EQT,D,20241122,46.44,47.025,45.71,45.92,10015300 EQV,D,20241122,9.94,9.94,9.93,9.94,398900 EQV.U,D,20241122,10,10.0001,10,10.0001,200 ERJ,D,20241122,38.9,39.175,38.37,39,1061400 ERO,D,20241122,15.89,15.89,15.42,15.61,436600 ES,D,20241122,62.83,63.75,62.65,63.38,1415900 ESAB,D,20241122,126,127.79,125.745,127.54,349200 ESE,D,20241122,149.05,150.755,148.27,148.94,128900 ESI,D,20241122,28.52,29.07,28.485,29.04,957400 ESNT,D,20241122,56.21,56.95,56.21,56.76,686300 ESRT,D,20241122,10.86,11.08,10.815,11.08,1055700 ESS,D,20241122,304.63,309.14,304.63,305.53,213700 ESTC,D,20241122,117.6,118.18,106.53,108.03,7738500 ET,D,20241122,19.11,19.2,18.96,19.07,22173300 ET-I,D,20241122,12.09,12.09,12,12.035,32100 ETB,D,20241122,14.84,14.85,14.79,14.85,60100 ETD,D,20241122,29.59,29.97,29.515,29.93,168000 ETG,D,20241122,18.99,19.06,18.84,18.96,97300 ETI.P,D,20241122,24.55,24.64,24.55,24.61,5500 ETJ,D,20241122,9.24,9.2547,9.18,9.24,96900 ETN,D,20241122,372.5,378,371.61,377.41,2407200 ETO,D,20241122,25.55,25.62,25.5,25.54,32200 ETR,D,20241122,153,153.2851,150.95,151.06,1850000 ETV,D,20241122,14.2,14.24,14.15,14.16,135300 ETW,D,20241122,8.51,8.52,8.4801,8.5,275800 ETW.W,D,20241122,0.0538,0.0555,0.05,0.0554,15000 ETWO,D,20241122,3,3.0675,2.99,3.03,836000 ETX,D,20241122,18.25,18.25,18.11,18.13,18500 ETY,D,20241122,14.94,14.955,14.845,14.88,234200 EVC,D,20241122,2.48,2.525,2.45,2.5,231700 EVE.T,D,20241122,0.2975,0.2975,0.2101,0.2974,7000 EVEX,D,20241122,3.32,3.356,3.24,3.35,228500 EVF,D,20241122,6.26,6.26,6.2309,6.25,53000 EVG,D,20241122,11.03,11.05,11.01,11.04,18800 EVH,D,20241122,11.61,11.8,11.18,11.25,1967700 EVN,D,20241122,10.39,10.45,10.36,10.39,129700 EVR,D,20241122,311.33,313.74,308.92,311.35,507600 EVRI,D,20241122,13.35,13.45,13.33,13.44,742500 EVT,D,20241122,25.24,25.378,25.19,25.3,84600 EVTC,D,20241122,36.27,36.9,36.2,36.31,266300 EVTL,D,20241122,4.88,4.9,4.6,4.79,70900 EVTR,D,20241122,50.36,50.365,50.2535,50.32,2957800 EW,D,20241122,70.31,71,69.96,70.48,2711600 EXG,D,20241122,8.42,8.4399,8.39,8.41,382400 EXK,D,20241122,4.51,4.52,4.425,4.46,5848900 EXP,D,20241122,310,314.52,308.98,314.35,241900 EXPD,D,20241122,121.21,121.88,120.69,121.32,901800 EXR,D,20241122,167.55,168.68,167.09,168.14,547200 EXTO,D,20241122,3.98,3.98,3.75,3.82,100700 F,D,20241122,10.81,11.38,10.8,11.18,82556600 F-B,D,20241122,24.35,24.49,24.29,24.48,32300 F-C,D,20241122,24.11,24.3,24.04,24.2999,44500 F-D,D,20241122,25.24,25.24,25.07,25.15,16100 FAF,D,20241122,66.49,67.65,66.355,67.64,505900 FBIN,D,20241122,76.09,76.96,76.04,76.5,1306300 FBK,D,20241122,55.6,56.74,55.32,56.59,167400 FBMS,D,20241122,37.05,37.7,36.96,37.65,130900 FBP,D,20241122,21.1,21.345,20.98,21.3,1510200 FBR-E,D,20241122,21.91,21.95,21.77,21.77,8300 FBRT,D,20241122,12.88,13.055,12.88,13.01,318100 FC,D,20241122,36.27,36.42,35.72,36.26,58100 FCF,D,20241122,18.84,19.25,18.77,19.21,491200 FCN,D,20241122,198.81,202.04,198.81,201.86,186400 FCPT,D,20241122,29.38,29.54,29.11,29.25,427000 FCRX,D,20241122,24.5,24.5876,24.5,24.5,2200 FCT,D,20241122,10.38,10.42,10.35,10.4,99200 FCX,D,20241122,43.68,43.76,43.37,43.72,9109700 FDP,D,20241122,33.65,33.99,33.54,33.8,207700 FDS,D,20241122,488.78,491.22,485.174,487.62,148600 FDX,D,20241122,296.19,302.375,295.17,299.97,1846000 FE,D,20241122,42.23,42.2922,41.77,41.79,2163400 FEDU,D,20241122,10.36,10.8,10.3,10.8,800 FENG,D,20241122,2.43,2.55,2.43,2.52,2100 FERG,D,20241122,208.13,209.37,206.71,208.94,885100 FET,D,20241122,14.9,15.5958,14.89,15.25,139700 FF,D,20241122,5.14,5.1953,5.1,5.18,269700 FFA,D,20241122,20.56,20.73,20.5465,20.65,24100 FFC,D,20241122,15.46,15.58,15.43,15.49,293400 FFWM,D,20241122,7.74,8.09,7.71,8.03,563700 FG,D,20241122,47.59,49,47.1,48.3,56700 FGB,D,20241122,4.15,4.17,4.07,4.16,40200 FGN,D,20241122,26.99,27.095,26.8894,27.04,7000 FHI,D,20241122,41.75,42.46,41.705,42.34,438800 FHN,D,20241122,20.17,21.01,20.17,20.93,7125900 FHN-B,D,20241122,25.3091,25.3091,25.25,25.25,600 FHN-C,D,20241122,25.2,25.2,25.1101,25.1101,1100 FHN-E,D,20241122,24.14,24.2891,23.9,23.92,10800 FHN-F,D,20241122,18.97,18.9874,18.85,18.9,5200 FI,D,20241122,217.15,222.05,217.15,221.56,2876500 FICO,D,20241122,2348.38,2377.745,2324.32,2355.35,90100 FIGS,D,20241122,4.76,4.86,4.68,4.72,3191800 FIHL,D,20241122,20.59,20.74,20.36,20.39,305600 FINS,D,20241122,12.55,12.7001,12.55,12.63,97100 FINV,D,20241122,6.22,6.39,6.16,6.18,714800 FIS,D,20241122,85.88,86.37,85.39,86.08,3817300 FIX,D,20241122,489.98,494.5,482.145,491.06,411400 FL,D,20241122,22.99,23.52,22.65,23.13,4268200 FLC,D,20241122,16.54,16.5519,16.46,16.51,64000 FLG,D,20241122,10.85,11.7,10.77,11.7,7557200 FLG-A,D,20241122,21.71,21.89,21.5001,21.61,23400 FLG-U,D,20241122,39.4,39.4,39.1501,39.38,1100 FLNG,D,20241122,26.1,26.42,26.01,26.34,272600 FLO,D,20241122,22.32,22.49,22.3,22.43,1358100 FLR,D,20241122,54.96,55.92,54.73,55.79,2718100 FLS,D,20241122,61.39,62.15,60.66,61,3080800 FLUT,D,20241122,272.13,275.63,269.3701,275.52,2329800 FLXR,D,20241122,38.84,38.84,38.77,38.81,65000 FMC,D,20241122,58.38,59.125,58,58.74,760700 FMN,D,20241122,11.08,11.12,11.08,11.1,32700 FMS,D,20241122,21.98,22.225,21.98,22.16,185600 FMX,D,20241122,86.81,87.22,86.39,87.14,879200 FMY,D,20241122,11.95,11.98,11.93,11.98,13600 FN,D,20241122,230,232,226.14,230.43,708300 FNA,D,20241122,10.46,10.71,9.9,10.04,909800 FNB,D,20241122,16.89,17.195,16.77,17.15,2989700 FND,D,20241122,108.79,112.08,108.325,112,1931700 FNF,D,20241122,60.72,61.99,60.72,61.94,1054400 FNV,D,20241122,123.93,124.055,123.08,123.69,1644900 FOA,D,20241122,20.63,22.655,20.43,22.08,54800 FOF,D,20241122,13.04,13.13,13,13.09,53600 FOR,D,20241122,28.78,29.575,28.78,29.06,141200 FOUR,D,20241122,110,111.74,108.165,109.78,1145600 FPF,D,20241122,18.63,18.82,18.63,18.79,156500 FPH,D,20241122,3.94,3.98,3.88,3.89,114800 FPI,D,20241122,12.46,12.655,12.46,12.55,289700 FR,D,20241122,52.89,53.79,52.89,53.75,806300 FRA,D,20241122,13.95,14,13.88,13.92,104700 FRE.W,D,20241122,0.15,0.15,0.11,0.14,23500 FREY,D,20241122,2.58,2.63,2.41,2.45,3672200 FRGE,D,20241122,1,1.12,0.97,1.11,878600 FRO,D,20241122,19.25,19.67,19.215,19.55,1392600 FRT,D,20241122,114.97,115.2,114.43,114.86,511600 FRT-C,D,20241122,21.86,22,21.86,21.88,4100 FSCO,D,20241122,6.54,6.54,6.461,6.5,695100 FSK,D,20241122,21.59,21.79,21.563,21.77,1039000 FSLY,D,20241122,7.66,8.075,7.56,7.89,4399400 FSM,D,20241122,5.02,5.04,4.9,4.97,8412400 FSS,D,20241122,95.21,96.09,95.02,95.87,538200 FT,D,20241122,7.65,7.67,7.579,7.66,24100 FTHY,D,20241122,14.68,14.89,14.68,14.89,71100 FTI,D,20241122,30.17,30.905,30.16,30.83,3482000 FTK,D,20241122,8.05,8.265,7.97,8.17,194000 FTS,D,20241122,44.86,45.31,44.83,45.16,450200 FTV,D,20241122,77.09,78.585,76.98,78.42,3209200 FTWO,D,20241122,31.73,31.84,31.67,31.83,11700 FUBO,D,20241122,1.52,1.55,1.4,1.42,24831000 FUL,D,20241122,75.12,76.2611,74.92,76.16,313100 FUN,D,20241122,45.63,46.14,45.17,45.43,1086500 FVR,D,20241122,18.95,19.05,18.43,18.71,104900 FVRR,D,20241122,32,32.86,31.9,32.11,611200 FXED,D,20241122,18.8,18.8386,18.76,18.8,10700 G,D,20241122,46,46.67,45.855,46.19,2887000 GAB,D,20241122,5.61,5.7,5.59,5.69,535100 GAB-G,D,20241122,22.9275,22.9698,22.9275,22.9698,800 GAB-H,D,20241122,23.16,23.25,23.015,23.16,10800 GAB-K,D,20241122,22.9744,23.0082,22.74,23.0082,3200 GAM,D,20241122,49.84,50.3528,49.76,50.18,110000 GAM-B,D,20241122,25.93,26,25.8714,26,800 GAP,D,20241122,25.8,25.89,23.25,24.87,35444100 GATO,D,20241122,16.27,16.27,15.812,15.83,529700 GATX,D,20241122,159.56,162.74,159.56,161.59,252300 GB,D,20241122,6.18,6.5,5.78,5.96,240400 GB.W,D,20241122,0.051,0.063,0.05,0.051,278100 GBAB,D,20241122,15.64,15.69,15.56,15.64,160500 GBCI,D,20241122,57.37,58.55,57.16,58.33,539100 GBLI,D,20241122,34.0726,35,34.0726,35,1800 GBTG,D,20241122,9.17,9.46,9.17,9.44,822000 GBX,D,20241122,66.19,67.12,65.87,66.65,189100 GCI,D,20241122,5.17,5.39,5.1675,5.38,776100 GCO,D,20241122,29.43,31.85,29.43,31.6,180100 GCT.W,D,20241122,0.07,0.07,0.0625,0.0625,7300 GCTS,D,20241122,2.25,2.39,2.195,2.37,179200 GCV,D,20241122,3.99,3.99,3.96,3.98,52700 GD,D,20241122,280.76,283.6,279.9201,281.81,1434000 GDDY,D,20241122,192.85,196.71,191.59,196.35,1226900 GDIV,D,20241122,15.5,15.5534,15.4769,15.5519,69200 GDL,D,20241122,8.1,8.1318,8.06,8.06,2200 GDO,D,20241122,11.5,11.55,11.43,11.53,65600 GDOT,D,20241122,10.4,10.6,10.18,10.23,467700 GDV,D,20241122,24.9,25.13,24.7,25.01,244200 GDV-H,D,20241122,24.74,24.74,24.6,24.61,1000 GDV-K,D,20241122,20.13,20.13,19.92,19.94,9900 GE,D,20241122,179.3,181.74,178.78,181.15,3405100 GEF,D,20241122,69.52,71.39,69.52,71.3,171900 GEF.B,D,20241122,74.67,75.9,73.75,75.88,11600 GEL,D,20241122,11.6,11.81,11.44,11.78,494600 GENI,D,20241122,8.92,9.24,8.88,9.07,2240800 GEO,D,20241122,29,29.565,28.44,28.68,2514400 GES,D,20241122,16.92,17.2508,16.83,17.07,902200 GETY,D,20241122,2.83,2.9,2.78,2.86,511500 GEV,D,20241122,339.85,349.7,334,349.16,2714600 GF,D,20241122,7.98,8.08,7.97,7.97,43200 GFF,D,20241122,81.98,83.76,81.98,82.96,473400 GFI,D,20241122,15.45,15.51,15.165,15.24,2423300 GFL,D,20241122,45.95,46.29,45.51,45.88,1253900 GFR,D,20241122,7.36,7.87,7.22,7.75,174600 GGB,D,20241122,3.35,3.4,3.345,3.39,3945100 GGG,D,20241122,90,91.22,89.915,91.08,793900 GGT,D,20241122,4.81,4.85,4.81,4.84,96500 GGT-G,D,20241122,23.4,23.4001,23.4,23.4001,500 GGZ,D,20241122,12.8,12.895,12.8,12.8642,7600 GHC,D,20241122,912.28,925.82,912.28,925.82,12900 GHG,D,20241122,2.775,2.775,2.65,2.65,9000 GHI,D,20241122,11.94,12.01,11.8,12.01,102700 GHLD,D,20241122,13.63,13.78,13.63,13.65,7900 GHM,D,20241122,43.66,44.7329,43.17,44.65,67200 GHY,D,20241122,12.72,12.9,12.7,12.9,178600 GIB,D,20241122,111.93,112.33,110.94,111.6,121300 GIC,D,20241122,28.25,28.585,27.6,27.96,59500 GIL,D,20241122,49.76,50.12,49.615,49.83,376200 GIS,D,20241122,64.56,65.125,64.25,65,3919900 GJO,D,20241122,25.0354,25.0354,25.0354,25.0354,300 GJR,D,20241122,24.98,25.03,24.98,25,4300 GJS,D,20241122,22.8,22.8425,22.8,22.8425,200 GKOS,D,20241122,141.18,146.085,141.18,144,549000 GL,D,20241122,108.56,111.84,108.56,110.48,582100 GL-D,D,20241122,17.12,17.25,16.925,17.25,15300 GLO-A,D,20241122,25.9,26,25.9,25.91,1500 GLO-B,D,20241122,25.77,25.8429,25.6478,25.74,3600 GLO-C,D,20241122,25.55,25.5937,25.4,25.4958,4800 GLOB,D,20241122,221.73,229.42,221.73,229.25,392300 GLP,D,20241122,51.74,53.21,51.74,53.01,78700 GLP-B,D,20241122,26.0925,26.12,26.0903,26.1101,900 GLW,D,20241122,47.82,48.6,47.72,48.52,3253300 GM,D,20241122,55.74,58.895,55.65,58.53,14591700 GME,D,20241122,27.88,28.46,27.42,27.9,7975600 GMED,D,20241122,85,85.3,84.16,84.72,966700 GMR-A,D,20241122,25.23,25.36,25.05,25.19,4600 GMRE,D,20241122,8.76,8.78,8.6453,8.7,407900 GMS,D,20241122,99.96,102.24,99.55,101.7,493400 GNE,D,20241122,16.01,16.09,15.831,16.04,50200 GNK,D,20241122,16.67,16.945,16.65,16.86,467200 GNL,D,20241122,7.31,7.425,7.29,7.36,905500 GNL-A,D,20241122,22.92,23.05,22.92,23.02,10500 GNL-B,D,20241122,21.95,22.21,21.9,22,5500 GNL-D,D,20241122,22.98,23.23,22.975,23.17,6600 GNL-E,D,20241122,22.66,22.825,22.445,22.76,7500 GNRC,D,20241122,183.52,189.23,183.52,189.08,859300 GNT,D,20241122,5.76,5.83,5.76,5.82,26400 GNT-A,D,20241122,22.77,22.77,22.77,22.77,400 GNTY,D,20241122,37.27,37.82,36.85,37.8,21000 GNW,D,20241122,7.62,7.77,7.62,7.77,3526500 GOF,D,20241122,15.85,15.87,15.8,15.86,628700 GOLD,D,20241122,18.21,18.28,18.01,18.22,21787100 GOLF,D,20241122,72.05,72.655,71.28,71.96,160000 GOOS,D,20241122,9.55,9.625,9.335,9.36,929800 GOTU,D,20241122,2.56,2.6,2.55,2.55,765000 GPC,D,20241122,123.3,125.06,123,124.8,953300 GPI,D,20241122,413.06,422.92,413.06,421.14,85800 GPJA,D,20241122,22.88,23,22.84,22.92,12800 GPK,D,20241122,28.87,29.44,28.76,29.28,3488800 GPM-A,D,20241122,17.54,17.62,17.4,17.45,7600 GPMT,D,20241122,3.53,3.5902,3.51,3.52,504500 GPN,D,20241122,116.16,117.71,115.96,117.08,1041600 GPOR,D,20241122,178.85,179.31,176.28,176.77,245000 GPRK,D,20241122,8.35,9.06,8.3,8.99,432400 GRB-A,D,20241122,24.05,24.24,24.05,24.24,2000 GRBK,D,20241122,69.47,70.83,68.88,70.67,336700 GRC,D,20241122,42.27,42.7,42.095,42.58,79800 GRDN,D,20241122,22.07,23.35,21.9,23.08,162800 GRMN,D,20241122,209.34,211.27,209.28,210.33,776400 GRN.T,D,20241122,4.62,4.99,4.62,4.87,75400 GRND,D,20241122,14.92,15.1,14.77,15.05,294200 GRNT,D,20241122,6.68,6.83,6.63,6.78,879100 GROV,D,20241122,1.36,1.39,1.32,1.39,86100 GRP.U,D,20241122,52.83,52.83,52.83,52.83,100 GRW,D,20241122,38.53,38.67,38.49,38.65,10700 GRX,D,20241122,10.15,10.25,10.11,10.14,17300 GS,D,20241122,596.22,603.94,594.44,602.78,1733900 GS-A,D,20241122,23.8,23.89,23.6,23.71,42900 GS-C,D,20241122,23.97,24.2684,23.97,24.23,5300 GS-D,D,20241122,22.96,23.25,22.96,23.14,58300 GSBD,D,20241122,12.76,12.885,12.73,12.88,788900 GSK,D,20241122,33.83,34.15,33.76,33.96,4173300 GSL,D,20241122,22.24,22.48,21.93,22.26,419200 GSL-B,D,20241122,26.1013,26.3587,26.03,26.2111,5000 GTES,D,20241122,21.38,22.05,21.32,21.99,3062000 GTL-B,D,20241122,66.66,69.99,66.66,69.9,82700 GTLS,D,20241122,176.93,186.175,176.3,183.8,1099200 GTN,D,20241122,4.39,4.51,4.355,4.37,1525300 GTN.A,D,20241122,7.24,7.78,7.24,7.62,2300 GTY,D,20241122,32.92,32.98,32.5,32.55,154300 GUG,D,20241122,15.62,15.63,15.42,15.52,137400 GUT,D,20241122,5.35,5.35,5.29,5.3,218500 GVA,D,20241122,98.53,99.72,98.3,99.29,334000 GWH,D,20241122,5.2,6.35,5.2,6,124700 GWRE,D,20241122,200.2,202.99,199.14,202.82,500800 GWW,D,20241122,1202.35,1207.47,1195.38,1206.65,206700 GXO,D,20241122,60.19,60.8,60.14,60.47,656700 GYLD,D,20241122,13,13,12.8941,12.8941,2000 H,D,20241122,155.64,157.695,155.64,156.23,402400 HAE,D,20241122,85.59,86,84.5,85.55,480900 HAFN,D,20241122,5.45,5.55,5.4301,5.54,1720300 HAL,D,20241122,31.83,32.4,31.66,31.94,9522400 HASI,D,20241122,28.79,29.36,28.55,29.01,1159900 HAYW,D,20241122,16.11,16.17,15.88,16.06,2581200 HBB,D,20241122,19.01,19.99,18.74,19.34,26700 HBI,D,20241122,8.26,8.685,8.26,8.54,5227000 HBM,D,20241122,9.07,9.14,8.99,9.12,1366000 HCA,D,20241122,328.51,329.65,320.08,324.93,2133400 HCC,D,20241122,71.95,72.37,69.72,70.27,585700 HCI,D,20241122,110.96,112.48,108.85,111.37,142400 HCXY,D,20241122,25.3,25.32,25.3,25.3,1500 HD,D,20241122,412.09,420.14,410.95,420,4932500 HDB,D,20241122,63.37,64.555,63.33,64.5,3146300 HE,D,20241122,10.6,10.69,10.49,10.61,1581800 HEI,D,20241122,279.01,282.82,278.12,279.02,366400 HEI.A,D,20241122,217.54,218.07,215.02,215.57,306800 HEQ,D,20241122,10.89,10.99,10.89,10.94,48000 HES,D,20241122,147.27,148.75,147.25,148.65,1362300 HESM,D,20241122,36.81,37.09,36.58,36.78,781900 HFR-A,D,20241122,18.53,18.7794,18.43,18.62,16300 HFRO,D,20241122,5.18,5.36,5.18,5.29,475400 HG,D,20241122,18.49,19.08,18.49,19,294900 HGER,D,20241122,22.68,22.94,22.68,22.9075,45600 HGLB,D,20241122,7.53,7.54,7.476,7.54,66200 HGTY,D,20241122,11.55,11.795,11.37,11.51,191400 HGV,D,20241122,41.51,42.285,41.51,42.18,591600 HHH,D,20241122,83.01,84.22,82.665,83.87,198100 HI,D,20241122,33.09,33.975,32.96,33.78,496700 HIG,D,20241122,119.49,120.88,119.49,120.72,1063900 HIG-G,D,20241122,25.15,25.15,25.0407,25.1314,8400 HII,D,20241122,196,200.7655,195.46,198.95,659200 HIMS,D,20241122,23.715,25.37,23.0304,25.33,17465000 HIO,D,20241122,3.96,3.9999,3.945,3.95,1132700 HIPO,D,20241122,32.8,34.11,31.99,34.01,286600 HIW,D,20241122,31.94,32.21,31.83,31.96,1479600 HIX,D,20241122,4.41,4.43,4.41,4.42,218700 HKD,D,20241122,2.97,3.02,2.92,2.98,362600 HL,D,20241122,5.73,5.76,5.49,5.52,13539000 HLF,D,20241122,8.52,8.7,8.41,8.42,1834800 HLI,D,20241122,189.78,190.55,186.285,188.74,435800 HLIO,D,20241122,52.65,53.23,52.025,53.08,101000 HLL.W,D,20241122,0.0396,0.0411,0.035,0.0356,27900 HLLY,D,20241122,2.73,2.9,2.73,2.88,309600 HLN,D,20241122,9.66,9.73,9.63,9.65,7504600 HLT,D,20241122,251.86,253.805,251.28,253,1290400 HLX,D,20241122,11.21,11.44,11.15,11.36,1607900 HMC,D,20241122,26.29,26.69,26.29,26.66,971900 HMN,D,20241122,41.01,41.58,41.01,41.43,183800 HMY,D,20241122,9.96,9.96,9.59,9.63,5224900 HNI,D,20241122,55.85,56.59,55.765,56.17,391700 HOG,D,20241122,32.94,33.98,32.875,33.55,1585900 HOMB,D,20241122,30.87,31.745,30.82,31.66,876100 HOUS,D,20241122,4.45,4.715,4.42,4.59,799000 HOV,D,20241122,176.91,183.14,175.62,181.74,76000 HP,D,20241122,34.63,36.5,34.63,36.06,2230800 HPE,D,20241122,21.81,22.22,21.72,22.1,8865700 HPE-C,D,20241122,63.22,63.81,63.14,63.81,28000 HPF,D,20241122,17.1,17.2236,17.06,17.18,59600 HPI,D,20241122,17.3,17.53,17.3,17.37,57200 HPP,D,20241122,3.05,3.33,3.01,3.32,3587400 HPP-C,D,20241122,14,14,13.8348,13.86,61000 HPQ,D,20241122,37.96,38.65,37.88,38.13,6961100 HPS,D,20241122,15.54,15.62,15.41,15.45,123500 HQH,D,20241122,17.2,17.337,17.13,17.25,231800 HQL,D,20241122,13.85,13.9,13.72,13.79,116600 HR,D,20241122,17.85,17.93,17.15,17.3,8758600 HRB,D,20241122,56.96,58.73,56.885,58.3,1569700 HRI,D,20241122,218.55,223.08,217.31,222.92,271500 HRL,D,20241122,30.56,30.87,30.515,30.67,1999800 HRTG,D,20241122,12.37,12.68,12.1551,12.39,169600 HSBC,D,20241122,45.69,45.99,45.59,45.94,917300 HSHP,D,20241122,6.94,6.99,6.89,6.92,40300 HSY,D,20241122,175.94,176.4099,173,174.81,1458400 HTD,D,20241122,23.36,23.5493,23.3582,23.5,61400 HTFC,D,20241122,24.34,24.34,24.2,24.2999,7900 HTGC,D,20241122,18.6,18.87,18.5454,18.76,1317100 HTH,D,20241122,31.81,32.424,31.692,32.27,277700 HUBB,D,20241122,456.98,461.69,455.125,460.81,343600 HUBS,D,20241122,720,745.49,720,742.61,653400 HUM,D,20241122,296,303.03,295.41,298.11,1450500 HUN,D,20241122,19.57,19.82,19.49,19.73,2066500 HUYA,D,20241122,3,3,2.89,2.99,1963000 HVT,D,20241122,23.2,23.69,23.095,23.55,195700 HWM,D,20241122,117.87,118.8,116.37,118.44,5093400 HXL,D,20241122,59.56,61.22,59.5201,61.19,891000 HY,D,20241122,55.61,56.9,55.61,56.79,66100 HYA.W,D,20241122,0.1306,0.1999,0.1201,0.1801,39400 HYAC,D,20241122,10.71,10.72,10.71,10.72,12500 HYB,D,20241122,8.29,8.3,8.25,8.27,40300 HYBX,D,20241122,30.63,30.8,30.63,30.75,6000 HYI,D,20241122,12.15,12.21,12.14,12.16,35300 HYT,D,20241122,9.88,9.945,9.83,9.93,581100 HYTR,D,20241122,22,22,21.931,21.9506,1000 HZO,D,20241122,29.89,30.97,29.89,30.56,178400 IAE,D,20241122,6.19,6.23,6.18,6.21,239700 IAG,D,20241122,5.74,5.75,5.63,5.7,6252300 IBM,D,20241122,223.35,227.2,220.89,222.97,5320700 IBN,D,20241122,30.15,30.83,30.15,30.76,7565400 IBP,D,20241122,214.06,217.435,211.01,217.09,349100 IBTA,D,20241122,67.26,70.67,66.53,70.62,427300 ICE,D,20241122,158.37,159.37,158.02,159.29,2080000 ICL,D,20241122,4.62,4.65,4.56,4.63,485100 ICR-A,D,20241122,20.95,21.179,20.68,20.8282,3100 IDA,D,20241122,119.25,120.02,118.78,118.91,415100 IDE,D,20241122,11.47,11.48,10.815,10.98,951100 IDT,D,20241122,50.37,51.58,50.37,51.19,78900 IEX,D,20241122,228.44,233.08,228.315,232.5,409900 IFF,D,20241122,90.01,90.9,89.27,90.81,1639700 IFN,D,20241122,16.83,17.16,16.83,17.1,207500 IFS,D,20241122,28.98,29.21,28.59,28.87,102900 IGA,D,20241122,9.62,9.69,9.62,9.64,32400 IGCB,D,20241122,45.34,45.34,45.34,45.34,100 IGD,D,20241122,5.56,5.58,5.54,5.56,211200 IGI,D,20241122,16.65,16.6798,16.6107,16.66,7700 IGR,D,20241122,5.56,5.65,5.56,5.64,487200 IGT,D,20241122,18.98,19.34,18.96,19.24,460200 IH,D,20241122,1.55,1.55,1.52,1.52,22200 IHD,D,20241122,5.1,5.16,5.1,5.12,379100 IHG,D,20241122,122.73,123.88,122.4,123.41,179500 IHS,D,20241122,2.9,2.99,2.83,2.96,420500 IHTA,D,20241122,7.54,7.55,7.54,7.54,55600 IIF,D,20241122,27.72,28.16,27.72,27.9,67200 IIIN,D,20241122,30.19,30.57,30.19,30.47,94700 IIM,D,20241122,12.26,12.29,12.25,12.28,139600 IIP-A,D,20241122,26.345,26.345,26.345,26.345,300 IIPR,D,20241122,106.53,107.4,105.9476,107.12,161300 IMAX,D,20241122,24.69,25.51,24.69,25.19,621600 INFA,D,20241122,26.56,26.81,26.25,26.36,1497500 INFY,D,20241122,22.41,22.81,22.3,22.79,8678600 ING,D,20241122,15.1,15.32,15.1,15.28,3478200 INGM,D,20241122,21.5,22.01,21.14,22,486700 INGR,D,20241122,144.46,147.15,144.12,146.47,528300 INN,D,20241122,6.31,6.38,6.27,6.37,839900 INN-E,D,20241122,20.74,21.005,20.66,20.75,5600 INN-F,D,20241122,20.3146,20.9742,20.3146,20.605,4100 INSI,D,20241122,17.26,17.26,17.1641,17.22,5800 INSP,D,20241122,186.93,191.01,186.147,188.73,471900 INSW,D,20241122,41,41.64,41,41.4,487200 INVH,D,20241122,33.93,34.09,33.76,33.88,2127500 INVX,D,20241122,17.36,17.879,17.06,17.58,395700 ION.W,D,20241122,21.95,21.95,18.13,20.34,306700 IONQ,D,20241122,32.49,33.07,30.3,31.8,28146300 IOT,D,20241122,55.25,56.76,54.7701,56.35,3269000 IP,D,20241122,58.94,59.98,58.57,59.32,3454700 IPG,D,20241122,29.16,29.7,29.05,29.58,6026600 IPI,D,20241122,27,28.28,26.78,27.8,201600 IQI,D,20241122,9.99,10,9.96,9.98,130400 IQV,D,20241122,197.03,203.02,196.33,201.82,1887800 IR,D,20241122,103.35,104.96,102.56,104,2163700 IRM,D,20241122,119.24,119.7126,118.28,119.1,692200 IRS,D,20241122,16.2,16.3,15.12,15.79,345700 IRS.W,D,20241122,1.76,1.79,1.76,1.76,22200 IRT,D,20241122,21.63,21.77,21.555,21.75,1195700 ISD,D,20241122,13.9,13.9,13.79,13.88,86300 IT,D,20241122,519.79,526.85,516.41,519.78,415900 ITGR,D,20241122,137.22,138.47,136.1348,138.11,181600 ITT,D,20241122,155.99,158.56,155.99,158.38,314000 ITUB,D,20241122,5.84,5.89,5.83,5.85,13523800 ITW,D,20241122,270.82,274.34,269.565,273.95,950400 IVR,D,20241122,8.15,8.235,8.14,8.2,719900 IVR-B,D,20241122,25.33,25.36,25.32,25.32,3200 IVR-C,D,20241122,23.5,24.2961,23.5,23.8,8900 IVT,D,20241122,31.09,31.21,30.73,30.75,320600 IVZ,D,20241122,17.66,17.83,17.63,17.74,2466000 IX,D,20241122,107.27,107.92,107.06,107.62,29100 J,D,20241122,136.51,138.23,135.37,137.36,657200 JBGS,D,20241122,15.72,16.63,15.72,16.57,1451400 JBI,D,20241122,7.23,7.49,7.19,7.41,1921100 JBK,D,20241122,26.1,26.35,26.1,26.35,900 JBL,D,20241122,130,131.51,129.48,131.12,1569000 JBND,D,20241122,52.65,52.7109,52.6001,52.69,116300 JBT,D,20241122,118.98,121.27,118.49,120.69,386300 JCE,D,20241122,15.48,15.51,15.2443,15.51,11300 JCI,D,20241122,83.77,84.17,83.14,83.45,4360600 JEF,D,20241122,76.87,78.74,76.83,78.58,2058600 JELD,D,20241122,10.6,10.8517,10.5985,10.75,708700 JEQ,D,20241122,5.66,5.69,5.65,5.69,53200 JFR,D,20241122,8.97,8.99,8.958,8.99,266500 JGH,D,20241122,13.03,13.09,13.0255,13.09,23000 JHG,D,20241122,44.74,45.56,44.5749,45.17,1174600 JHI,D,20241122,14.06,14.14,14.06,14.11,11200 JHS,D,20241122,11.55,11.55,11.45,11.47,8700 JHX,D,20241122,35.56,35.66,35.05,35.66,79400 JILL,D,20241122,25.5,26.49,25.45,26.3,81800 JKS,D,20241122,21,21.65,20.62,21.64,631900 JLL,D,20241122,261.22,263.38,258.55,263.27,330600 JLS,D,20241122,18.15,18.28,18.15,18.22,7000 JMIA,D,20241122,3.6,3.84,3.52,3.8,3405600 JMM,D,20241122,6,6.04,6,6.04,4100 JNJ,D,20241122,155.9,157.115,154.11,155.17,8265900 JNPR,D,20241122,35.52,35.91,35.28,35.91,3196600 JOB.W,D,20241122,1.42,1.5899,1.37,1.47,233600 JOBY,D,20241122,6.98,7.29,6.8658,7.09,23924800 JOE,D,20241122,50.35,50.855,49.985,50.59,316400 JOF,D,20241122,7.58,7.6,7.5401,7.5729,58300 JPC,D,20241122,8.08,8.09,8.03,8.05,769100 JPI,D,20241122,20.14,20.45,20.14,20.34,42500 JPM,D,20241122,243.61,249.15,243.0347,248.55,7997300 JPM-C,D,20241122,25.49,25.54,25.38,25.38,72400 JPM-D,D,20241122,25.14,25.285,25.1201,25.17,42800 JPM-J,D,20241122,22.22,22.27,22.123,22.25,38200 JPM-K,D,20241122,20.8,20.8792,20.72,20.78,132800 JPM-L,D,20241122,21.35,21.4599,21.33,21.39,211600 JPM-M,D,20241122,19.42,19.48,19.35,19.44,95300 JQC,D,20241122,5.76,5.8,5.75,5.78,293000 JRI,D,20241122,13.23,13.36,13.18,13.21,147900 JRS,D,20241122,9.34,9.4499,9.34,9.41,51200 JWN,D,20241122,22.77,23.51,22.75,23.24,2084000 JXN,D,20241122,98.82,102.08,98.81,101.88,717000 JXN-A,D,20241122,27.12,27.2079,27,27.03,19100 K,D,20241122,81,81.2,80.84,81.17,1525400 KAI,D,20241122,412,420.01,412,419.01,101500 KAR,D,20241122,19.99,20.11,19.88,19.94,507900 KB,D,20241122,69.83,69.93,69.3844,69.93,121700 KBDC,D,20241122,16.48,16.6,16.3206,16.45,75100 KBH,D,20241122,78.73,79.75,78.49,79.4,758400 KBR,D,20241122,60.83,62.01,60.485,61.76,2418000 KD,D,20241122,32.83,33.62,32.49,33.05,5066700 KEN,D,20241122,28.4,29,27.9213,28.47,4300 KEP,D,20241122,8.53,8.55,8.5092,8.51,70500 KEX,D,20241122,129,129.58,125.52,128.3,596300 KEY,D,20241122,19.18,19.63,19.18,19.6,7997100 KEY-I,D,20241122,25,25.07,24.91,25.03,22800 KEY-J,D,20241122,23.18,23.39,23.11,23.14,25300 KEY-K,D,20241122,23.74,23.88,23.6101,23.73,37300 KEY-L,D,20241122,24.97,25.1661,24.97,25,28900 KEYS,D,20241122,169.6,171.05,168.25,170.28,1424400 KF,D,20241122,20.02,20.15,19.9711,20.15,18200 KFRC,D,20241122,59.03,59.54,58.16,58.32,106100 KFS,D,20241122,9,9.28,8.9556,8.98,78100 KFY,D,20241122,77.37,78.195,77.265,77.45,318700 KGC,D,20241122,10.16,10.3,10.04,10.22,15614300 KGS,D,20241122,41.16,41.25,40.22,40.44,855500 KIM,D,20241122,25.46,25.46,25.305,25.37,2903300 KIM-L,D,20241122,22.22,22.2579,22.04,22.04,4800 KIM-M,D,20241122,22.84,22.84,22.52,22.745,5600 KIM-N,D,20241122,62.5,62.6012,62.5,62.6,2400 KIND,D,20241122,2.51,2.575,2.481,2.57,2100200 KIO,D,20241122,13.41,13.4849,13.3,13.3,192500 KKR,D,20241122,157.68,159.58,157,158.63,3164100 KKRS,D,20241122,19.24,19.3489,19.16,19.18,29900 KLC,D,20241122,20.14,21,19,20.87,1064000 KLG,D,20241122,18.05,18.95,18.035,18.86,980100 KMB,D,20241122,137.76,139.1,137.485,138.42,1977500 KMI,D,20241122,28.54,28.81,28.48,28.49,12382200 KMPB,D,20241122,23.57,23.65,23.57,23.63,2700 KMPR,D,20241122,71.7,72.55,71.41,71.61,498300 KMT,D,20241122,28.85,29.4425,28.83,29.12,747700 KMX,D,20241122,81.27,81.93,80.47,81.6,2052200 KN,D,20241122,18.59,18.96,18.55,18.93,433800 KNF,D,20241122,100.53,102.775,100.165,102.65,458800 KNOP,D,20241122,6.16,6.1978,6.1,6.1,48100 KNSL,D,20241122,490.41,504.05,490.41,498.69,176400 KNTK,D,20241122,62.2,62.5,61.18,61.65,537900 KNX,D,20241122,56.38,57.71,56.3,57.62,2375400 KO,D,20241122,64.24,64.48,63.65,63.92,19562200 KODK,D,20241122,5.18,5.405,5.12,5.27,944300 KOF,D,20241122,77.87,79.22,77.55,79.06,194200 KOP,D,20241122,37.92,38.62,37.78,38.24,128500 KORE,D,20241122,2.03,2.05,1.8,1.85,29400 KOS,D,20241122,4.04,4.1,4,4.02,3577500 KR,D,20241122,58.8,59.405,58.8,59.22,2471500 KRC,D,20241122,39.88,40.96,39.88,40.65,963400 KRE-A,D,20241122,21.2,21.47,20.89,21.3,31000 KREF,D,20241122,11.62,11.72,11.56,11.57,288200 KRG,D,20241122,27.35,27.445,27.19,27.4,1328900 KRO,D,20241122,11.65,11.78,11.56,11.68,149500 KRP,D,20241122,16.05,16.15,15.995,16.04,450700 KSS,D,20241122,16.68,17.41,16.65,17.03,10315000 KT,D,20241122,16.35,16.61,16.28,16.6,3408200 KTB,D,20241122,88.7,91.81,88.3952,91.38,318600 KTF,D,20241122,9.9,9.9,9.8,9.86,140100 KTH,D,20241122,29.099,29.099,28.94,28.94,600 KTN,D,20241122,27.01,27.073,26.8,26.8489,1000 KUKE,D,20241122,0.359,0.359,0.3,0.3435,137800 KVUE,D,20241122,24.25,24.31,24.001,24.08,10506100 KVYO,D,20241122,36.61,37.09,36.12,36.89,1413200 KW,D,20241122,11.07,11.155,11.005,11.03,574600 KWR,D,20241122,167.2,168.96,165.06,165.13,102000 KYN,D,20241122,13.37,13.56,13.32,13.53,462300 L,D,20241122,85.24,86.27,85.24,86.07,653700 LAAC,D,20241122,3.31,3.35,3.22,3.35,991500 LAC,D,20241122,3.82,4,3.78,3.97,4864100 LAD,D,20241122,385.66,391.14,383.62,390.86,234900 LADR,D,20241122,11.83,11.88,11.67,11.7,1281800 LAN.W,D,20241122,0.0139,0.0139,0.0139,0.0139,100 LANV,D,20241122,1.7,1.7,1.56,1.56,1700 LAW,D,20241122,5.53,5.92,5.53,5.79,108100 LAZ,D,20241122,57.35,57.925,57.05,57.7,796900 LB,D,20241122,68.92,77.46,67.88,77.46,815600 LBRT,D,20241122,18.44,19.32,18.4,18.99,4194000 LC,D,20241122,16,16.75,16,16.73,2106400 LCII,D,20241122,119.75,122.19,119.52,120.95,208200 LDI,D,20241122,2.33,2.405,2.326,2.34,574300 LDOS,D,20241122,165.37,166.3826,163.33,165.51,1770400 LDP,D,20241122,20.96,21.079,20.94,20.96,47800 LEA,D,20241122,96.76,98.51,96.61,97.89,561300 LEG,D,20241122,11.49,11.88,11.49,11.66,1745600 LEN,D,20241122,168.8,170.04,168,169.17,1821200 LEN.B,D,20241122,159.68,160.825,159.68,160.49,21300 LEO,D,20241122,6.22,6.22,6.19,6.21,119800 LEV,D,20241122,0.222,0.2312,0.1923,0.22,1635900 LEV.A,D,20241122,0.015,0.0151,0.015,0.0151,600 LEVI,D,20241122,16.09,16.37,16.04,16.32,2315900 LFT,D,20241122,2.56,2.5828,2.5509,2.57,53000 LGF.A,D,20241122,8.23,8.285,7.925,7.94,1439700 LGF.B,D,20241122,7.2,7.34,7.035,7.08,1756700 LGI,D,20241122,16.58,16.8899,16.56,16.85,99000 LH,D,20241122,240.22,240.97,238.8223,239.67,436300 LHX,D,20241122,247.16,248.56,246.445,248.16,655700 LICY,D,20241122,2.09,2.19,2.03,2.15,1023300 LII,D,20241122,649.5,658.69,649,657.69,236800 LITB,D,20241122,2,2.1,1.88,2.03,13000 LLY,D,20241122,757.05,761.2799,745.0812,748.01,4015400 LMND,D,20241122,49.41,51.6708,47.15,49.28,4444000 LMT,D,20241122,545,546,539.92,542.22,1311100 LNC,D,20241122,34.64,35.56,34.64,35.34,915700 LNC-D,D,20241122,27.89,27.99,27.78,27.97,21300 LND,D,20241122,4.1,4.15,4.08,4.14,63400 LNG,D,20241122,223.5,225.44,221.06,222.6,1503900 LNN,D,20241122,131.18,133.085,130.22,130.4,73200 LOAR,D,20241122,91.09,94.69,90.955,94.34,238500 LOB,D,20241122,47.5,48.29,47.35,47.77,200700 LOCL,D,20241122,1.7,1.8,1.62,1.67,15000 LOMA,D,20241122,10.43,10.69,10.3108,10.48,1224600 LOW,D,20241122,266.11,266.91,262.92,264.68,2411000 LPG,D,20241122,25.12,25.9299,25.12,25.74,599000 LPL,D,20241122,3.47,3.47,3.425,3.45,87700 LPX,D,20241122,115.24,115.92,114.51,115.89,488500 LRN,D,20241122,103.72,103.97,101.99,103.95,622500 LSPD,D,20241122,17.59,17.86,17.56,17.74,491800 LTC,D,20241122,38.84,39.15,38.59,38.87,269800 LTH,D,20241122,24.79,24.8,24.42,24.55,1204400 LTM,D,20241122,27.27,27.355,26.24,26.86,507600 LU,D,20241122,2.25,2.35,2.25,2.35,1091100 LUMN,D,20241122,7.86,8.285,7.8,7.88,13741300 LUV,D,20241122,31.86,32.14,31.68,31.97,5942600 LVS,D,20241122,49.85,50.5,49.68,50.08,3408400 LVW.W,D,20241122,0.0953,0.0953,0.081,0.081,1800 LVWR,D,20241122,6.65,6.66,6.36,6.53,15600 LW,D,20241122,76.88,77.82,75.93,76.92,1171700 LXFR,D,20241122,14.08,14.28,13.95,14.22,139100 LXP,D,20241122,9.27,9.35,9.245,9.28,1785200 LXP-C,D,20241122,50.46,50.46,50.36,50.36,300 LXU,D,20241122,8.82,8.97,8.74,8.95,239000 LYB,D,20241122,82.52,84.25,82.41,83.87,3268300 LYG,D,20241122,2.7,2.73,2.69,2.73,6568300 LYV,D,20241122,138.42,140.29,137.84,140.29,1679600 LZB,D,20241122,43.78,44.29,43.43,43.69,431500 LZM,D,20241122,6.93,6.93,6.76,6.83,56700 LZM.W,D,20241122,0.76,0.761,0.75,0.75,11200 M,D,20241122,15.31,16.3599,15.31,16.3,10894800 MA,D,20241122,516.93,521.705,516.18,520.86,3130400 MAA,D,20241122,159.14,161.22,159.14,160.94,507100 MAA-I,D,20241122,58.17,58.48,57.63,58.48,800 MAC,D,20241122,19.74,20.01,19.59,19.72,1334100 MAGN,D,20241122,19.5,20.39,19.19,19.73,1545400 MAIN,D,20241122,53.34,53.98,53.23,53.97,338700 MAN,D,20241122,61.1,62.7908,61.1,62.48,536300 MANU,D,20241122,17.5,17.75,17.35,17.5,282600 MAS,D,20241122,78.8,79.43,78.42,79.01,1260600 MATV,D,20241122,12.77,13.27,12.591,13.19,638700 MATX,D,20241122,154.05,155.54,153.495,153.95,238800 MAV,D,20241122,8.64,8.71,8.6325,8.67,55200 MAX,D,20241122,12.81,13.08,12.67,12.73,372700 MBC,D,20241122,16.83,17.26,16.8,17.19,656800 MBI,D,20241122,6.58,7.07,6.5109,7.03,1228800 MC,D,20241122,75.07,75.81,74.415,75.05,493600 MCB,D,20241122,64.09,67.35,63.61,66.52,165400 MCD,D,20241122,288.47,290.6,288.14,290.28,2879000 MCI,D,20241122,19.54,19.82,19.34,19.42,34300 MCK,D,20241122,630.24,632.59,622.07,623.19,512700 MCN,D,20241122,7,7.09,7,7.03,89300 MCO,D,20241122,477.93,483.2275,477.02,480.66,435900 MCR,D,20241122,6.24,6.27,6.24,6.26,58000 MCS,D,20241122,21.83,22.19,21.61,22.03,203700 MCW,D,20241122,7.97,8.06,7.95,8,926200 MCY,D,20241122,76.31,77.48,76.06,77.27,210200 MD,D,20241122,14.75,15.28,14.565,14.96,933600 MDST,D,20241122,28.1,28.1,27.75,28,35800 MDT,D,20241122,84.79,86.3,84.6238,86.21,6532100 MDU,D,20241122,19.38,19.975,19.38,19.94,2413200 MDV,D,20241122,16.21,16.5658,16.0116,16.41,35200 MDV-A,D,20241122,24.88,24.8891,24.7,24.7,1700 MEC,D,20241122,16.72,17.025,16.675,16.99,70900 MED,D,20241122,18.42,18.65,18.02,18.41,143500 MEG,D,20241122,18.78,18.95,17.77,17.89,585300 MEGI,D,20241122,13.5,13.63,13.5,13.58,193000 MEI,D,20241122,9.91,10.48,9.795,10.47,340700 MER-K,D,20241122,26.18,26.2187,26.05,26.08,30600 MET,D,20241122,85.09,86.79,84.79,86.59,3270100 MET-A,D,20241122,24.43,24.58,24.43,24.53,27700 MET-E,D,20241122,24.3,24.34,24.2,24.29,89800 MET-F,D,20241122,21.28,21.34,21.1929,21.29,51700 MFA,D,20241122,10.97,11.16,10.97,11.16,535900 MFA-B,D,20241122,22.08,22.29,22.002,22.18,16400 MFA-C,D,20241122,24.58,24.66,24.5,24.59,9600 MFAN,D,20241122,25.17,25.22,25.12,25.13,6100 MFAO,D,20241122,25.22,25.23,25.19,25.2199,5200 MFC,D,20241122,32.63,32.78,32.39,32.47,1574500 MFG,D,20241122,5,5.01,4.97,4.98,1231600 MFM,D,20241122,5.54,5.54,5.51,5.54,37300 MG,D,20241122,9.21,9.32,9.17,9.27,86800 MGA,D,20241122,44.02,45.4,43.88,45.08,2496300 MGF,D,20241122,3.09,3.09,3.07,3.0875,12000 MGM,D,20241122,37.8,38.22,37.585,37.8,3368900 MGR,D,20241122,23.66,23.75,23.57,23.57,20200 MGRB,D,20241122,19.43,19.54,19.2225,19.36,8900 MGRD,D,20241122,17.37,17.4929,17.1104,17.16,10900 MGRE,D,20241122,25.34,25.449,25.31,25.35,44000 MGY,D,20241122,28.17,29.02,28.11,28.79,2462900 MHD,D,20241122,12.19,12.2,12.11,12.18,110100 MHF,D,20241122,7.1,7.12,7.03,7.05,44200 MHI,D,20241122,9.39,9.42,9.39,9.41,64000 MHK,D,20241122,138.31,139.69,138.08,138.77,436200 MHLA,D,20241122,16.93,16.94,16.93,16.9349,1000 MHN,D,20241122,10.65,10.69,10.6399,10.68,41600 MHNC,D,20241122,17.38,17.38,16.99,17.16,3700 MHO,D,20241122,158.25,161.11,157.12,160.59,173700 MIN,D,20241122,2.67,2.68,2.66,2.67,123700 MIO,D,20241122,12.1,12.1,12.0068,12.045,20300 MIR,D,20241122,16.35,16.78,15.79,16.78,1676900 MIT-A,D,20241122,22.27,22.555,22.2,22.2699,11600 MIT-B,D,20241122,22.28,22.3,22.2,22.2,4300 MIT-C,D,20241122,25.42,25.42,25.27,25.2762,3400 MITN,D,20241122,25.06,25.1082,25.02,25.07,5100 MITP,D,20241122,24.95,25.02,24.9387,25.0101,8700 MITT,D,20241122,6.7,6.73,6.67,6.72,225700 MIY,D,20241122,11.66,11.66,11.6026,11.65,51000 MKC,D,20241122,78.41,78.785,77.27,77.58,1358900 MKC.V,D,20241122,77.77,78.03,77.05,77.34,11800 MKFG,D,20241122,4.44,4.44,4.37,4.38,97600 MKL,D,20241122,1716.27,1751.35,1682.976,1750,36100 ML,D,20241122,80.99,87.39,80.175,87.18,183000 ML.W,D,20241122,0.1,0.1033,0.0832,0.09,39900 MLI,D,20241122,89.23,89.47,85.51,87.9,3140900 MLM,D,20241122,590,599.345,587.579,597.81,448500 MLNK,D,20241122,22.43,22.91,22.43,22.9,162400 MLP,D,20241122,23.89,23.89,22.8,23.68,18200 MLR,D,20241122,67.58,71.95,67.58,71.93,170200 MMC,D,20241122,225.25,228.27,224.03,227.82,1720800 MMD,D,20241122,15.8,15.8479,15.76,15.82,123500 MMI,D,20241122,40.97,41.8,40.81,41.2,103700 MMKT,D,20241122,100.47,100.48,100.47,100.47,21600 MMM,D,20241122,127.69,128.48,126.37,128.42,3052400 MMS,D,20241122,75.41,75.9,71.9,73.09,2164900 MMT,D,20241122,4.67,4.69,4.66,4.68,100800 MMU,D,20241122,10.47,10.5,10.43,10.44,107900 MNR,D,20241122,16.72,16.94,16.39,16.55,271500 MNSO,D,20241122,16.54,16.76,16.41,16.68,1234700 MNTN,D,20241122,11.36,11.37,11.34,11.37,3900 MO,D,20241122,56.25,56.84,56.24,56.73,6617600 MOD,D,20241122,140.94,144.02,140.2,143.22,368200 MODG,D,20241122,8.65,8.92,8.58,8.59,1710200 MOG.A,D,20241122,221.12,223.525,219.235,222.56,124600 MOGU,D,20241122,2.19,2.2,2.13,2.13,2300 MOH,D,20241122,296.2,297.3328,287.66,290.79,708200 MOS,D,20241122,25.93,26.25,25.79,26.03,3653600 MOV,D,20241122,19.27,19.68,19.23,19.6,159800 MP,D,20241122,18.72,19.87,18.53,19.64,2339900 MPA,D,20241122,12.06,12.1,12.03,12.04,16500 MPC,D,20241122,159.34,160.655,158.07,158.48,1421200 MPLN,D,20241122,7.08,7.202,6.5673,6.94,53400 MPLX,D,20241122,48.39,49.54,48.3,49.5,2489600 MPV,D,20241122,16.42,16.46,16.3,16.43,30300 MPW,D,20241122,4.25,4.38,4.23,4.31,9841300 MPX,D,20241122,9.93,10.1,9.93,9.98,25500 MQT,D,20241122,10.35,10.3555,10.29,10.32,49000 MQY,D,20241122,12.3,12.36,12.25,12.29,213200 MRC,D,20241122,14.04,14.165,14.0175,14.06,336600 MRK,D,20241122,100.33,101.785,98.93,99.18,14031100 MS,D,20241122,134.68,135.67,133.96,134.69,6334000 MS-A,D,20241122,23.6,23.6699,23.4522,23.63,44800 MS-E,D,20241122,25.36,25.37,25.32,25.34,37400 MS-F,D,20241122,25.37,25.37,25.3,25.32,28600 MS-I,D,20241122,25.53,25.53,25.3519,25.39,29200 MS-K,D,20241122,25.2,25.29,25.12,25.16,39900 MS-L,D,20241122,22.85,22.8653,22.65,22.83,30900 MS-O,D,20241122,19.19,19.29,19.1094,19.18,53400 MS-P,D,20241122,26.34,26.41,26.23,26.23,36400 MS-Q,D,20241122,26.52,26.529,26.4,26.49,27500 MSA,D,20241122,172.6,175.16,172.6,174.98,253100 MSB,D,20241122,26.45,26.99,26.03,26.03,27000 MSC,D,20241122,6.48,7.03,6.48,7,4300 MSCI,D,20241122,579.23,590.61,578.88,589.57,437000 MSD,D,20241122,7.66,7.721,7.66,7.695,46700 MSDL,D,20241122,20.67,20.67,20.35,20.43,406400 MSGE,D,20241122,36.34,36.67,36.13,36.28,367600 MSGS,D,20241122,227.96,230.5,227.96,229.83,75600 MSI,D,20241122,497.14,502.46,496.37,500.9,520500 MSM,D,20241122,84.79,85.69,84.34,85.41,472200 MT,D,20241122,24.92,25.135,24.92,25.11,1353700 MTAL,D,20241122,12.52,12.825,12.4,12.78,225200 MTB,D,20241122,216.25,221.518,216.22,221.12,951300 MTB-H,D,20241122,24.87,25.03,24.8261,24.84,11900 MTB-J,D,20241122,27.2,27.24,27.0528,27.11,29600 MTD,D,20241122,1196.31,1226.095,1194.37,1217.97,180200 MTDR,D,20241122,59.9,61.17,59.72,60.91,1449700 MTG,D,20241122,25.09,25.54,25.05,25.5,1266600 MTH,D,20241122,182.12,184.885,179.68,184.44,388000 MTN,D,20241122,180.82,186.39,180.055,184.24,451500 MTR,D,20241122,7.28,7.42,6.8237,7.26,6500 MTRN,D,20241122,113.39,117.035,113.39,116.76,104000 MTUS,D,20241122,15.12,15.61,15.11,15.54,436300 MTW,D,20241122,10.64,10.85,10.57,10.81,193400 MTX,D,20241122,82.77,84.02,82.55,83.39,122400 MTZ,D,20241122,141.68,142.955,140.54,142.15,613900 MUA,D,20241122,12.04,12.2,11.94,12.06,69200 MUC,D,20241122,10.99,11.045,10.98,11.04,332100 MUE,D,20241122,10.53,10.62,10.53,10.62,76100 MUFG,D,20241122,11.79,11.84,11.77,11.82,1346300 MUI,D,20241122,12.53,12.58,12.505,12.56,386200 MUJ,D,20241122,11.61,11.7388,11.61,11.72,116200 MUR,D,20241122,33.06,33.625,32.8302,33.4,1153100 MUSA,D,20241122,534.55,547.35,533.815,545.34,164000 MUSE,D,20241122,50.1997,50.1997,50.1997,50.1997,0 MUX,D,20241122,8.6,8.61,8.34,8.38,480600 MVF,D,20241122,7.37,7.37,7.23,7.28,105300 MVO,D,20241122,9.09,9.46,9.09,9.27,92400 MVT,D,20241122,10.96,10.97,10.91,10.94,56500 MWA,D,20241122,25.03,25.2,24.98,25.18,1055800 MX,D,20241122,3.63,3.885,3.62,3.86,161400 MXE,D,20241122,8.34,8.45,8.3,8.36,21300 MXF,D,20241122,13.36,13.4572,13.28,13.34,49100 MYD,D,20241122,11.14,11.19,11.1,11.16,160700 MYE,D,20241122,11.32,11.395,10.93,11.13,958800 MYI,D,20241122,11.3,11.3342,11.245,11.26,229400 MYN,D,20241122,10.38,10.406,10.36,10.4,55700 MYTE,D,20241122,6.99,7.13,6.5653,7,173500 NABL,D,20241122,10.3,10.47,10.24,10.37,421000 NAC,D,20241122,11.37,11.43,11.35,11.41,455900 NAD,D,20241122,12.03,12.1,12.0122,12.09,588500 NAN,D,20241122,11.48,11.5419,11.48,11.5,49800 NAPA,D,20241122,11.03,11.04,10.96,10.99,5331100 NAT,D,20241122,2.97,3,2.95,2.97,1535400 NATL,D,20241122,31.57,32.1,31.28,31.51,660700 NAZ,D,20241122,12.3584,12.3584,12.11,12.25,29600 NBB,D,20241122,15.7,15.845,15.66,15.74,89400 NBHC,D,20241122,48.09,49.14,47.9504,48.87,279100 NBR,D,20241122,75.88,78.97,75.4,77.3,334500 NBXG,D,20241122,13.18,13.2,13.08,13.1,187500 NC,D,20241122,32.42,32.54,32,32.4,7100 NCA,D,20241122,8.68,8.71,8.67,8.69,106200 NCDL,D,20241122,16.96,17.062,16.96,17.03,237900 NCLH,D,20241122,26.83,27.14,26.55,26.86,12223100 NCV,D,20241122,3.63,3.68,3.63,3.66,586400 NCV-A,D,20241122,21.9614,22.2,21.9614,22.08,4200 NCZ,D,20241122,3.26,3.27,3.25,3.26,371400 NCZ-A,D,20241122,21.05,21.09,21.05,21.09,1400 NDMO,D,20241122,10.52,10.57,10.5,10.53,106500 NDP,D,20241122,44.85,44.85,44.74,44.74,400 NE,D,20241122,34.88,35.74,34.71,35.41,1647600 NE.A,D,20241122,13.5,13.5,13.42,13.42,500 NEA,D,20241122,11.64,11.67,11.61,11.62,727800 NEE,D,20241122,77.23,77.54,75.76,76,8165400 NEE-N,D,20241122,24.76,24.8587,24.7,24.78,29800 NEE-R,D,20241122,44.02,44.26,43.55,43.72,93900 NEE-S,D,20241122,52.23,52.56,51.57,52.05,23100 NEE-T,D,20241122,48.39,48.39,47.6,47.67,8500 NEM,D,20241122,43.48,43.79,43.09,43.38,8038400 NEP,D,20241122,16.42,17.03,16.38,16.78,1921700 NET,D,20241122,104,105.94,102.87,104.23,3113400 NETZ,D,20241122,77.52,77.999,77.52,77.96,42500 NEU,D,20241122,534.92,546.195,534.92,542.65,24600 NEUE,D,20241122,4.9444,5.09,4.9444,5,3700 NEXA,D,20241122,7.6,7.61,7.33,7.6,37400 NFG,D,20241122,63.78,64.3,63.265,64.23,735300 NFJ,D,20241122,12.99,13.005,12.9472,12.97,171100 NGG,D,20241122,63.37,63.54,62.9366,63.11,1020800 NGL,D,20241122,4.45,4.4899,4.3708,4.44,115600 NGL-B,D,20241122,23.5,23.525,23.45,23.49,16700 NGL-C,D,20241122,23.4868,23.4868,23.4,23.44,900 NGS,D,20241122,27.55,28.31,27.5,27.88,158900 NGVC,D,20241122,38.23,45.61,37.56,45.6,405000 NGVT,D,20241122,48.6,50,48.46,48.56,265200 NHI,D,20241122,78.23,78.52,77.53,77.71,164600 NI,D,20241122,37.99,38.07,37.62,37.71,2678500 NIC,D,20241122,111.28,113.03,111.085,112.83,38900 NIE,D,20241122,24.12,24.2,24,24.13,61600 NIM,D,20241122,8.94,8.99,8.89,8.8998,46800 NINE,D,20241122,1.24,1.54,1.24,1.45,2090700 NIO,D,20241122,4.6,4.92,4.59,4.84,66538400 NJR,D,20241122,50,51.16,49.93,51.04,472700 NKE,D,20241122,76.13,77.5,75.83,77.4,12248500 NKX,D,20241122,12.87,12.92,12.84,12.9,113300 NL,D,20241122,8.09,8.17,7.8976,8.11,20600 NLOP,D,20241122,31.08,31.31,30.62,31.1,79900 NLY,D,20241122,19.78,19.95,19.75,19.81,5763400 NLY-F,D,20241122,25.91,25.9431,25.8,25.8,47200 NLY-G,D,20241122,25.57,25.59,25.5203,25.53,20600 NLY-I,D,20241122,25.91,25.9777,25.8,25.8,26000 NMAI,D,20241122,12.54,12.64,12.47,12.62,89200 NMCO,D,20241122,11.05,11.08,10.96,11.01,155400 NMG,D,20241122,1.27,1.28,1.22,1.26,65300 NMI,D,20241122,9.5517,9.5517,9.46,9.484,27900 NMM,D,20241122,51.3,52.055,51.08,51.8,180400 NMR,D,20241122,6.03,6.07,5.99,6.04,430000 NMS,D,20241122,13.32,13.6,13.31,13.365,5200 NMT,D,20241122,11.7,11.74,11.65,11.73,7800 NMZ,D,20241122,11.2,11.21,11.14,11.19,339500 NNI,D,20241122,106.07,108.14,106.07,107.93,45900 NNN,D,20241122,43.66,44,43.33,43.66,1393300 NNY,D,20241122,8.35,8.37,8.28,8.35,56700 NOA,D,20241122,19.59,20.41,19.59,20.34,69600 NOAH,D,20241122,11.61,11.77,11.34,11.49,112600 NOC,D,20241122,497.98,500,494.31,496.87,507500 NOG,D,20241122,42.35,43.42,42.22,43.2,1309700 NOK,D,20241122,4.17,4.2,4.15,4.18,11900800 NOM,D,20241122,10.61,10.68,10.55,10.68,3200 NOMD,D,20241122,17.61,17.835,17.41,17.77,1509200 NOT.W,D,20241122,0.0424,0.0427,0.04,0.042,20300 NOTE,D,20241122,0.89,0.9339,0.8762,0.9299,537300 NOV,D,20241122,16.42,16.75,16.39,16.61,4456900 NOVA,D,20241122,4.42,5.06,4.29,4.9,14448400 NOW,D,20241122,1051,1064.59,1050,1060.6,1437200 NPCT,D,20241122,11.13,11.29,11.1022,11.26,357500 NPFD,D,20241122,18.86,19.04,18.86,19.015,69400 NPK,D,20241122,76.39,79.32,76.05,78.67,60800 NPO,D,20241122,182.24,186.08,181.37,184.22,178200 NPV,D,20241122,13.35,13.5,13.14,13.37,6200 NPW.W,D,20241122,4.28,4.38,4.05,4.2,57900 NPWR,D,20241122,12.83,13.46,12.33,12.64,1635700 NQP,D,20241122,11.75,11.8,11.75,11.77,18700 NR,D,20241122,7.77,7.94,7.711,7.92,672700 NRDY,D,20241122,1.36,1.46,1.32,1.4,3597700 NRE-A,D,20241122,23.25,23.25,23.25,23.25,2200 NREF,D,20241122,17.01,17.2,17,17.11,26100 NRG,D,20241122,97.23,97.76,94.54,95.48,1800900 NRGV,D,20241122,1.54,1.615,1.47,1.59,1101000 NRK,D,20241122,10.94,10.949,10.88,10.89,105200 NRP,D,20241122,107.24,113.0426,104.6,105.98,27100 NRT,D,20241122,4.27,4.4,4.2,4.35,32400 NRUC,D,20241122,23.94,24.0799,23.8701,24,10900 NSA,D,20241122,44.35,44.65,44.07,44.35,573600 NSA-A,D,20241122,23.2,23.26,23,23,12800 NSA-B,D,20241122,22.3,22.3,22.18,22.26,800 NSC,D,20241122,266.08,269.43,265.475,268.95,1314300 NSP,D,20241122,74.17,76.36,74.125,76.09,370000 NTB,D,20241122,38.31,38.68,38.22,38.45,193200 NTEST.I,D,20241122,25.04,25.04,25.04,25.04,480 NTG,D,20241122,56.71,57.4224,56.71,57.3752,11600 NTR,D,20241122,46.63,47.12,46.459,46.93,1403900 NTST,D,20241122,16.31,16.33,16.13,16.13,897600 NU,D,20241122,13.43,14.08,13.385,13.91,39564500 NUE,D,20241122,149.59,153.25,149.59,151.92,1276300 NUS,D,20241122,7.31,7.47,7.15,7.22,854900 NUV,D,20241122,8.76,8.7987,8.75,8.79,414400 NUV.W,D,20241122,0.16,0.16,0.16,0.16,1500 NUVB,D,20241122,2.71,2.81,2.655,2.8,3432500 NUW,D,20241122,13.81,13.88,13.8066,13.835,20500 NVG,D,20241122,12.79,12.915,12.78,12.89,427200 NVGS,D,20241122,15.89,16.38,15.89,16.32,175600 NVO,D,20241122,103.91,106.24,103.86,105.06,6143300 NVR,D,20241122,8972,9052.525,8850,9007.24,32300 NVRI,D,20241122,7.14,7.375,7.14,7.36,646100 NVRO,D,20241122,4.36,4.63,4.3544,4.52,545000 NVS,D,20241122,104.44,105.19,104.18,104.28,1337200 NVST,D,20241122,21.5,21.7,21.22,21.48,1721100 NVT,D,20241122,78.23,79.02,77.79,78.34,1663100 NWG,D,20241122,9.92,9.985,9.865,9.9,2176700 NWN,D,20241122,43.27,43.98,43.065,43.78,200900 NX,D,20241122,30.29,30.95,30.29,30.88,273200 NXC,D,20241122,13.31,13.38,13.29,13.3,7900 NXD-A,D,20241122,16.14,16.2,16.129,16.18,3400 NXDT,D,20241122,5.23,5.48,5.1024,5.47,104100 NXE,D,20241122,8.87,8.96,8.625,8.88,10732800 NXG,D,20241122,49.01,49.6778,48.995,49.47,26100 NXJ,D,20241122,12.23,12.26,12.195,12.22,111700 NXN,D,20241122,11.95,11.95,11.81,11.81,2900 NXP,D,20241122,14.71,14.77,14.53,14.56,119900 NXRT,D,20241122,46.4,46.98,46.25,46.48,94200 NYC,D,20241122,8.62,9,8.62,8.7,2600 NYT,D,20241122,53.37,54.41,53.21,54.16,2490800 NZF,D,20241122,12.66,12.72,12.6201,12.71,369100 O,D,20241122,57.65,57.88,57.3,57.45,3277800 OAK-A,D,20241122,23.73,24.04,23.28,23.56,15700 OAK-B,D,20241122,22.52,23.1842,22.52,22.65,13500 OBDC,D,20241122,15.13,15.23,15.02,15.22,1865900 OBDE,D,20241122,14.75,14.875,14.74,14.85,485500 OBK,D,20241122,34.49,35.08,34.25,35.02,98900 OC,D,20241122,199.5,203.4,198.59,202.77,627100 OCFT,D,20241122,2.21,2.33,2.21,2.305,10500 ODC,D,20241122,69.99,72.3,69.76,70.61,15100 ODV,D,20241122,1.93,1.95,1.81,1.84,527300 OEC,D,20241122,18.15,18.165,17.89,18.05,349700 OFG,D,20241122,44.67,45.65,44.55,45.52,238700 OGE,D,20241122,44.01,44.335,43.75,43.81,1228300 OGN,D,20241122,14.94,15.47,14.94,15.28,2549100 OGS,D,20241122,77.38,78.21,77.38,77.87,279200 OHI,D,20241122,40.4,40.495,40.07,40.11,1745100 OI,D,20241122,12.89,13.07,12.855,12.93,974100 OIA,D,20241122,6.48,6.52,6.46,6.49,75900 OII,D,20241122,28.88,30.085,28.83,30.03,770500 OIS,D,20241122,5.47,5.735,5.445,5.72,1075500 OKE,D,20241122,116.75,118.07,116.6,117.05,3662800 OKLO,D,20241122,25.15,26.45,24.29,25.2,15343100 OLN,D,20241122,42.16,42.98,42.07,42.87,821100 OLO,D,20241122,7,7.26,6.93,7.17,2124200 OLP,D,20241122,28.78,28.885,28.47,28.78,30100 OMC,D,20241122,101.92,102.735,101.26,102.38,1549100 OMF,D,20241122,55.82,56.8531,55.76,56.6,751700 OMI,D,20241122,12.26,12.63,12.05,12.35,521000 ONIT,D,20241122,30.6,31.04,30.4603,30.89,41500 ONL,D,20241122,4.03,4.105,4.03,4.07,260400 ONON,D,20241122,57,58.505,56.875,58.13,4178400 ONTF,D,20241122,6.43,6.495,6.37,6.43,122100 ONTO,D,20241122,165.83,166.4018,163.8,166.29,967100 OOMA,D,20241122,13.92,14.38,13.72,14.21,187200 OPAD,D,20241122,3.87,4.18,3.87,4.08,51600 OPF.W,D,20241122,0.69,0.8,0.6285,0.76,124500 OPFI,D,20241122,7.26,7.61,7.18,7.61,471000 OPP,D,20241122,8.41,8.48,8.41,8.45,157200 OPP-A,D,20241122,18.44,18.72,18.44,18.72,900 OPP-B,D,20241122,19.69,19.7,19.5,19.69,4700 OPY,D,20241122,61.73,62.09,60.87,60.96,23800 OR,D,20241122,19.92,20.15,19.75,20.11,388800 ORA,D,20241122,80.65,81.32,80.375,80.74,513400 ORC,D,20241122,7.89,7.935,7.875,7.9,1317500 ORCL,D,20241122,193,194.2,191.06,192.29,6879400 ORI,D,20241122,38.29,38.65,38.29,38.6,949000 ORN,D,20241122,9.06,9.09,8.37,8.55,432800 OSCR,D,20241122,16.29,16.87,15.92,15.98,5131300 OSK,D,20241122,109.66,111.97,109.2,111.81,263900 OTIS,D,20241122,99.94,101.81,99.91,101.2,1819900 OUS.W,D,20241122,0.0645,0.0645,0.0498,0.055,145600 OUST,D,20241122,9.1,9.77,9,9.53,1071200 OUT,D,20241122,19.03,19.26,18.99,19.13,3263600 OVV,D,20241122,46.23,46.98,46.14,46.71,2840200 OWL,D,20241122,24.43,24.7,24.35,24.55,4516300 OWLT,D,20241122,4.55,4.79,4.4089,4.62,21700 OXM,D,20241122,76.89,78.63,75.96,77.8,326900 OXY,D,20241122,51.7,52.13,51.33,51.93,7431800 OXY.W,D,20241122,29.45,30.13,29.4,29.97,106700 PAAS,D,20241122,23.04,23.15,22.57,22.58,2796400 PAC,D,20241122,186.42,188.1,184.12,187.08,77500 PACK,D,20241122,7.31,7.52,7.31,7.47,317700 PACS,D,20241122,16.7,16.8397,16.11,16.5,2526900 PAG,D,20241122,162.01,164.8,162.01,164.08,151400 PAGS,D,20241122,7.59,8.18,7.56,7.94,6219600 PAI,D,20241122,12.46,12.6999,12.39,12.45,8100 PAM,D,20241122,82.35,85.185,81.59,84.93,447800 PAR,D,20241122,77.65,78.96,76.52,77.41,542600 PARR,D,20241122,17.31,17.8,17.16,17.6,743100 PATH,D,20241122,13.77,14.65,13.74,14.24,13779000 PAXS,D,20241122,16.56,16.62,16.42,16.57,222400 PAY,D,20241122,36.6,36.97,35.7407,36.44,309800 PAYC,D,20241122,227.91,230.73,226.8,230.32,372300 PB,D,20241122,82.6,84.4,82.45,84.3,538200 PBA,D,20241122,43.2,43.44,42.86,42.93,1347500 PBF,D,20241122,32.09,32.7,31.81,31.99,931800 PBH,D,20241122,84.57,85.22,83.665,84.85,273500 PBI,D,20241122,7.73,8.09,7.66,8.05,2425000 PBI-B,D,20241122,20.96,21.1214,20.6468,20.89,13900 PBR,D,20241122,14.44,15.1,14.42,14.9,37510600 PBR.A,D,20241122,13.27,13.72,13.252,13.59,11311900 PBT,D,20241122,13.82,14.26,13.685,13.86,190800 PCF,D,20241122,6.71,6.7699,6.71,6.73,327000 PCG,D,20241122,21.33,21.45,21.16,21.37,12130700 PCK,D,20241122,5.84,5.87,5.84,5.85,117500 PCM,D,20241122,7.98,8.0979,7.98,8.015,41800 PCN,D,20241122,14.02,14.02,13.94,14.01,182300 PCOR,D,20241122,75.5,78.3,75.315,76.68,3603800 PCQ,D,20241122,9.56,9.56,9.46,9.49,57400 PD,D,20241122,19.93,20.82,19.885,20.67,963800 PDCC,D,20241122,20.65,20.65,20.45,20.45,1600 PDI,D,20241122,19.19,19.29,19.19,19.27,1632600 PDM,D,20241122,9.47,9.53,9.325,9.36,626900 PDO,D,20241122,13.52,13.65,13.52,13.59,480100 PDS,D,20241122,66.36,66.71,65.57,66.38,66100 PDT,D,20241122,12.97,13.1,12.945,13.04,91400 PDX,D,20241122,26.09,26.75,26.09,26.75,232400 PEB,D,20241122,13.32,13.585,13.13,13.51,2013400 PEB-E,D,20241122,21.89,21.9,21.7516,21.84,2900 PEB-F,D,20241122,22.02,22.37,22.02,22.03,6500 PEB-G,D,20241122,21.5,21.5775,21.475,21.5,2900 PEB-H,D,20241122,19.23,19.5,19.22,19.22,7100 PEG,D,20241122,92.78,93,91.9,92.4,1784900 PEN,D,20241122,240,245.21,237.92,244.84,251900 PEO,D,20241122,23.79,24.09,23.6501,23.89,42500 PERF,D,20241122,1.88,1.88,1.8301,1.87,12900 PFD,D,20241122,11.19,11.31,11.14,11.14,31400 PFE,D,20241122,25.18,25.75,25.099,25.65,41896900 PFGC,D,20241122,86.91,87.75,86.41,87.59,798700 PFH,D,20241122,19.5,19.605,19.41,19.41,20900 PFL,D,20241122,8.45,8.47,8.38,8.41,203600 PFLT,D,20241122,11.05,11.11,11.04,11.07,547400 PFN,D,20241122,7.48,7.49,7.46,7.49,319600 PFO,D,20241122,9,9.0634,9,9.03,37400 PFS,D,20241122,20.99,21.55,20.92,21.4,569900 PFSI,D,20241122,103.57,105.87,103.57,105.62,166400 PG,D,20241122,174.145,177.4,173.88,176.28,10609700 PGP,D,20241122,7.99,8.04,7.99,8.02,19000 PGR,D,20241122,264.22,266.18,263.23,266.06,2321300 PGRE,D,20241122,4.72,4.77,4.695,4.75,891200 PGRU,D,20241122,6.64,6.65,6.64,6.64,25700 PGZ,D,20241122,10.54,10.7,10.5,10.62,28700 PH,D,20241122,701.45,707.22,700.46,706.87,563800 PHD,D,20241122,9.8,9.82,9.772,9.8199,38000 PHG,D,20241122,26.36,26.555,26.18,26.39,593200 PHI,D,20241122,22.6,23,22.6,22.68,38400 PHIN,D,20241122,54.26,55.54,53.9766,55.06,454900 PHK,D,20241122,4.97,5,4.95,5,444900 PHM,D,20241122,129.16,130,127.8,129.76,1316700 PHR,D,20241122,19.07,20.035,19.05,19.87,292800 PHT,D,20241122,7.77,7.8798,7.76,7.86,52700 PHX,D,20241122,3.75,3.84,3.7205,3.81,132600 PII,D,20241122,67.38,68.62,67.25,67.95,514800 PIM,D,20241122,3.23,3.25,3.2101,3.225,202600 PINE,D,20241122,18,18.04,17.97,18,77200 PINS,D,20241122,29.14,30.03,28.85,30.02,14762200 PIPR,D,20241122,341.85,343.74,338.66,340.71,71200 PJT,D,20241122,162.22,163.46,161.395,162.79,336200 PK,D,20241122,14.73,15.205,14.64,15.05,2335000 PKE,D,20241122,15.13,15.17,14.92,15.11,52600 PKG,D,20241122,245.4,246.54,243.86,246.39,583800 PKST,D,20241122,12.75,13.1999,12.3063,13.12,185700 PKX,D,20241122,53.88,54.28,53.725,54.25,154800 PL,D,20241122,3.38,3.54,3.3,3.51,5033800 PL.W,D,20241122,0.37,0.3975,0.3495,0.36,44200 PLD,D,20241122,114.32,115.94,113.96,115.8,2432900 PLNT,D,20241122,100.32,101.76,99.53,101.53,1322600 PLOW,D,20241122,24.8,25.615,24.745,25.3,168000 PLTR,D,20241122,61.6,64.44,61.37,64.35,61381700 PLYM,D,20241122,18.92,19.125,18.73,18.78,359800 PM,D,20241122,131.74,131.81,129.83,129.99,4108200 PMF,D,20241122,9.53,9.58,9.45,9.46,91600 PML,D,20241122,8.61,8.61,8.56,8.6,179500 PMM,D,20241122,6.16,6.2099,6.15,6.16,110400 PMO,D,20241122,10.41,10.44,10.36,10.36,77700 PMT,D,20241122,13.4,13.515,13.3801,13.43,508400 PMT-A,D,20241122,24.87,24.9499,24.75,24.81,21500 PMT-B,D,20241122,24.53,24.53,24.41,24.48,10200 PMT-C,D,20241122,20.55,20.82,20.55,20.62,17500 PMTU,D,20241122,25.54,25.6,25.54,25.54,900 PMX,D,20241122,7.78,7.78,7.73,7.75,94100 PNC,D,20241122,205.98,210.71,205.72,210.07,1675300 PNF,D,20241122,7.98,8.0022,7.95,7.9521,10200 PNI,D,20241122,7.41,7.42,7.39,7.4,20800 PNNT,D,20241122,6.95,6.99,6.94,6.98,344800 PNR,D,20241122,106.39,107.21,106.06,106.93,1156100 PNS.W,D,20241122,0.0201,0.029,0.02,0.0205,14500 PNST,D,20241122,0.8999,0.9,0.8313,0.851,20600 PNW,D,20241122,94,94.3797,92.86,92.93,1297400 POR,D,20241122,47.7,47.87,47.49,47.57,767900 POST,D,20241122,113.61,116.56,113.16,115.8,1189300 PPG,D,20241122,122.37,123.23,122.03,122.65,1173700 PPL,D,20241122,34.93,35,34.43,34.45,11916200 PPT,D,20241122,3.5,3.53,3.5,3.51,114800 PR,D,20241122,15.99,16.245,15.905,16.21,11552000 PRA,D,20241122,16.66,16.95,16.57,16.64,163600 PRG,D,20241122,46.34,47.66,46.34,47.43,362200 PRGO,D,20241122,27.11,28.12,26.96,28.07,1408300 PRH,D,20241122,25.73,25.83,25.5201,25.6,11700 PRI,D,20241122,298.26,301.86,296.295,301.73,196400 PRI-D,D,20241122,24.1,24.36,24.1,24.3599,1600 PRI-F,D,20241122,24.646,24.646,24.646,24.646,200 PRI-G,D,20241122,24.77,25.13,24.77,25.04,19100 PRI-H,D,20241122,24.16,24.25,24.16,24.25,1200 PRI-I,D,20241122,23.5,23.5,23.5,23.5,500 PRI-J,D,20241122,23.28,23.561,23.2036,23.561,600 PRI-L,D,20241122,23.68,23.88,23.68,23.88,1900 PRIM,D,20241122,82.96,83.4,81.9,82.99,592300 PRKS,D,20241122,56.67,57.01,56.2,56.81,583300 PRLB,D,20241122,39.72,41.68,39.72,41.5,442500 PRM,D,20241122,12.8,13.28,12.55,13.13,979900 PRMB,D,20241122,28.45,29,27.93,28.92,1702400 PRO,D,20241122,23.66,24.1894,23.55,23.92,412800 PRS,D,20241122,24.79,24.8527,24.73,24.79,24400 PRT,D,20241122,4,4.0364,3.98,4.02,22300 PRU,D,20241122,126.26,128.5,126.26,127.89,1117300 PSA,D,20241122,338.21,338.715,335.92,337.58,508800 PSA-F,D,20241122,23.39,23.4899,23.2175,23.22,18500 PSA-G,D,20241122,23.54,23.54,23.3368,23.35,26100 PSA-H,D,20241122,24.76,24.83,24.75,24.75,12300 PSA-I,D,20241122,22.16,22.24,22.07,22.21,14600 PSA-J,D,20241122,21.31,21.31,21.16,21.25,5500 PSA-K,D,20241122,21.26,21.42,21.26,21.38,7600 PSA-L,D,20241122,20.75,20.86,20.74,20.8,26100 PSA-M,D,20241122,18.8,18.9722,18.79,18.88,17300 PSA-N,D,20241122,17.46,17.5069,17.4,17.4,6900 PSA-O,D,20241122,17.69,17.69,17.5,17.65,15600 PSA-P,D,20241122,17.92,18.02,17.85,17.96,32900 PSA-Q,D,20241122,17.71,17.7597,17.6301,17.6853,8300 PSA-R,D,20241122,18.11,18.1317,18.019,18.05,34500 PSA-S,D,20241122,18.61,18.7517,18.59,18.59,12700 PSBD,D,20241122,15.7,15.75,15.55,15.67,13000 PSE-A,D,20241122,19.01,19.15,19,19.15,5700 PSF,D,20241122,20.29,20.3653,20.28,20.29,25700 PSF.W,D,20241122,0.0231,0.031,0.0231,0.03,462000 PSFE,D,20241122,17.5,17.72,17.1814,17.58,716000 PSN,D,20241122,99.4,99.87,98.21,99.05,778900 PSO,D,20241122,15.29,15.375,15.27,15.36,850400 PSQ.W,D,20241122,0.2,0.2,0.2,0.2,600 PSQH,D,20241122,2.2,2.2001,2.12,2.14,158700 PSTG,D,20241122,52.59,53.05,51.64,51.66,2432000 PSTL,D,20241122,13.82,13.99,13.82,13.93,104900 PSX,D,20241122,131.2,133.52,130.724,133.27,2480700 PTA,D,20241122,20.25,20.25,19.96,20,326000 PTY,D,20241122,14.58,14.65,14.565,14.65,668000 PUK,D,20241122,15.83,15.9955,15.81,15.93,1059000 PUMP,D,20241122,8.28,8.53,8.265,8.5,1201200 PVH,D,20241122,100.8,104.69,100.39,103.87,762800 PVL,D,20241122,1.54,1.56,1.54,1.55,14300 PWR,D,20241122,340.76,343.7,337.935,341.92,853400 PX,D,20241122,13.73,13.82,13.54,13.79,836000 PYN,D,20241122,5.92,5.96,5.87,5.88,83600 PZC,D,20241122,7.05,7.12,7.05,7.07,137300 QBT.W,D,20241122,0.4,0.8,0.35,0.6491,2279300 QBTS,D,20241122,2.24,3,1.97,2.93,84835600 QD,D,20241122,2.37,2.44,2.33,2.34,528100 QGEN,D,20241122,42.76,42.9,42.55,42.78,679900 QS,D,20241122,5.03,5.285,5.015,5.16,10609400 QSR,D,20241122,69.89,70,69.06,69.1,2105000 QTWO,D,20241122,104.93,106.53,104.65,106.37,520200 QUAD,D,20241122,6.83,7.04,6.8,7.01,417000 QVCC,D,20241122,13,13.114,12.71,12.77,30700 QVCD,D,20241122,13.12,13.23,12.845,12.93,9800 R,D,20241122,161.47,166.25,160.61,165.67,349800 RA,D,20241122,13.34,13.45,13.3183,13.42,294700 RACE,D,20241122,433.34,438.62,433.34,437.62,231700 RAMP,D,20241122,30.47,30.875,30.275,30.71,542600 RBA,D,20241122,95.98,97.83,95.625,97.81,1136200 RBC,D,20241122,329.03,337.19,328.99,336.82,186900 RBLX,D,20241122,49.28,50.3759,48.61,49.38,6826500 RBO.W,D,20241122,0.0399,0.04,0.0356,0.0366,4300 RBOT,D,20241122,10.29,11.6,10.29,11.49,37800 RBRK,D,20241122,49.38,51.58,49.37,51.05,1713500 RC,D,20241122,7.31,7.41,7.24,7.39,1729300 RC-C,D,20241122,18.1,18.3026,18.1,18.3026,400 RC-E,D,20241122,18.89,19.0302,18.89,18.97,3500 RCB,D,20241122,24.42,24.42,24.38,24.38,1100 RCC,D,20241122,24.4979,24.4979,24.44,24.44,800 RCI,D,20241122,35.26,35.48,35.17,35.38,1045800 RCL,D,20241122,237.5,242.1999,237.06,241.49,1727900 RCS,D,20241122,7.87,7.9,7.77,7.79,165500 RCUS,D,20241122,14.29,15.07,14.2,14.7,534400 RDDT,D,20241122,145.41,149,142.91,146.67,18665500 RDN,D,20241122,34.09,35.01,34.09,34.96,851600 RDW,D,20241122,12.33,13.74,12,13.17,1191100 RDW.W,D,20241122,3.66,4.75,3.66,4.75,129500 RDY,D,20241122,14.24,14.2969,14.12,14.2,1342900 RELX,D,20241122,46.43,46.83,46.43,46.75,825100 RERE,D,20241122,2.73,2.9,2.72,2.83,2693900 RES,D,20241122,6.16,6.44,6.16,6.43,1589500 REVG,D,20241122,29.9,31.005,29.55,30.91,317900 REX,D,20241122,45.54,46.62,45.21,45.45,109000 REX-B,D,20241122,22.85,23.01,22.65,22.76,5800 REX-C,D,20241122,22.61,22.9,22.13,22.41,15200 REXR,D,20241122,42.19,42.355,41.795,42.08,2239400 REZI,D,20241122,26.61,27.325,26.5901,27.21,987200 RF,D,20241122,26.92,27.32,26.746,27.28,7976800 RF-C,D,20241122,24.73,24.7466,24.62,24.68,15300 RF-E,D,20241122,19.37,19.5,19.3113,19.43,27900 RF-F,D,20241122,25.99,26.04,25.91,25.95,22600 RFI,D,20241122,12.73,12.9162,12.6401,12.85,62700 RFL,D,20241122,2.03,2.04,1.9,1.91,36700 RFM,D,20241122,15.74,15.81,15.68,15.7,12600 RFMZ,D,20241122,13.99,14.06,13.976,13.976,49400 RGA,D,20241122,229.92,232.95,229.2345,230.7,427600 RGR,D,20241122,37.5,38.06,37.5,37.97,140000 RGT,D,20241122,11.63,11.72,11.625,11.72,800 RH,D,20241122,352.54,370.9618,351.4663,368.01,873700 RHI,D,20241122,74.35,75.34,74.35,74.64,935100 RHP,D,20241122,114.06,116.08,112.97,115.71,247200 RIG,D,20241122,4.35,4.51,4.35,4.47,17982300 RIO,D,20241122,62.05,62.395,61.97,62.35,1870100 RIT-A,D,20241122,25.4,25.4814,25.4,25.43,5700 RIT-B,D,20241122,25.35,25.35,25.13,25.3,10500 RIT-C,D,20241122,24.54,24.76,24.5,24.55,13400 RIT-D,D,20241122,24.33,24.35,24.25,24.27,15900 RITM,D,20241122,10.83,10.99,10.82,10.98,2976700 RIV,D,20241122,12.45,12.569,12.34,12.35,87900 RIV-A,D,20241122,23.86,23.8647,23.75,23.85,1000 RJF,D,20241122,163.58,165.42,163.31,165.18,792900 RJF-B,D,20241122,25.25,25.25,25.22,25.22,6800 RKT,D,20241122,13.71,13.905,13.685,13.74,2401300 RL,D,20241122,208.56,213.4199,208.54,212.15,684000 RLI,D,20241122,178.5,180.26,177.24,177.94,223600 RLJ,D,20241122,9.87,10.025,9.83,9.91,1720700 RLJ-A,D,20241122,25.12,25.36,25.1,25.15,28200 RLTY,D,20241122,16.1,16.3193,16.1,16.18,97200 RLX,D,20241122,1.77,1.81,1.7508,1.8,5423300 RM,D,20241122,29.95,30.26,29.46,30.03,12600 RMAX,D,20241122,11.64,13.385,11.615,13.23,553700 RMD,D,20241122,243.6,243.885,241.4415,243.78,551400 RMI,D,20241122,15.75,15.79,15.7,15.73,17200 RMM,D,20241122,15.27,15.53,15.265,15.49,88200 RMMZ,D,20241122,15.63,15.721,15.56,15.63,29800 RMT,D,20241122,10.08,10.2,10.08,10.18,136900 RNG,D,20241122,34.95,37.09,34.92,36.91,1329300 RNGR,D,20241122,16.94,17.1453,16.74,16.83,328000 RNP,D,20241122,22.77,22.962,22.77,22.96,62700 RNR,D,20241122,264.95,272.82,264.95,271.9,367000 RNR-F,D,20241122,24.41,24.575,24.41,24.48,6400 RNR-G,D,20241122,18.1,18.2,18.0314,18.15,11900 RNST,D,20241122,37.31,38.175,37.225,37.9,628400 ROG,D,20241122,105.79,106.6,105,105.94,87200 ROK,D,20241122,280,296,278.375,290.86,1842400 ROL,D,20241122,49.86,50.69,49.78,50.63,763200 RPM,D,20241122,136.61,138.26,136.61,137.87,439800 RQI,D,20241122,13.53,13.6869,13.52,13.63,232300 RRC,D,20241122,35.21,35.9391,34.99,35.72,1855900 RRX,D,20241122,174.3,178.51,173.73,177.37,551400 RS,D,20241122,316.18,322.08,316.18,319.27,282200 RSF,D,20241122,15.18,15.28,15.14,15.14,19200 RSG,D,20241122,215.01,216.8575,215.01,216.79,755300 RSI,D,20241122,13.56,13.6309,12.965,13.32,2322200 RSKD,D,20241122,4.59,4.735,4.58,4.7,477700 RTO,D,20241122,25.76,26,25.76,25.98,881600 RTX,D,20241122,120.72,121.88,120.5,120.77,3585400 RVLV,D,20241122,35.24,35.86,34.67,35.02,1010000 RVT,D,20241122,16.24,16.5,16.24,16.48,222500 RVTY,D,20241122,111.11,112.63,109.17,112.03,1143900 RWT,D,20241122,7.13,7.2,7.12,7.17,961100 RWT-A,D,20241122,25.6,25.75,25.6,25.6926,2700 RWTN,D,20241122,25,25.18,25,25.1,6500 RWTO,D,20241122,25.08,25.139,24.95,25,4600 RXO,D,20241122,28.1,28.56,28.015,28.36,716100 RY,D,20241122,125.19,125.45,124.58,125.08,682000 RYAM,D,20241122,8.89,9.16,8.86,8.89,388600 RYAN,D,20241122,72,74.5299,72,73.53,1057700 RYI,D,20241122,25.03,25.44,24.82,25.38,165000 RYN,D,20241122,30.51,31.06,30.425,31.05,605000 RZB,D,20241122,24.98,25.04,24.96,24.96,11500 RZC,D,20241122,26.6,26.68,26.39,26.45,49600 S,D,20241122,28.3,28.7795,28.29,28.54,2910600 SA,D,20241122,15.2,15.406,15.05,15.09,473200 SABA,D,20241122,8.65,8.72,8.65,8.69,88200 SAFE,D,20241122,20.57,20.9,20.49,20.81,277400 SAH,D,20241122,64.51,66.73,64.405,66.57,169000 SAJ,D,20241122,25.08,25.14,25.07,25.14,1500 SAM,D,20241122,308.31,313.82,304.9986,312.8,114900 SAN,D,20241122,4.53,4.57,4.51,4.55,5565600 SAND,D,20241122,5.85,5.905,5.775,5.85,3468200 SAP,D,20241122,235.74,236.76,234.255,236.25,750700 SAR,D,20241122,25.8,26.13,25.795,26.07,61600 SARO,D,20241122,28.72,29.15,28.13,28.66,1594100 SAT,D,20241122,23.92,24.29,23.91,24.26,48400 SAY,D,20241122,25.12,25.12,25.12,25.12,500 SAZ,D,20241122,25.32,25.49,25.32,25.3916,1200 SB,D,20241122,4.12,4.21,4.0835,4.17,617400 SB-D,D,20241122,25.9458,25.9483,25.66,25.9483,1100 SBBA,D,20241122,25.3,25.3,25.2494,25.251,4500 SBH,D,20241122,13.03,13.21,12.83,12.97,3544800 SBI,D,20241122,8.05,8.07,8.01,8.02,34800 SBR,D,20241122,62.6,63.4899,62.59,63.07,25700 SBS,D,20241122,16.74,16.91,16.63,16.9,593800 SBSI,D,20241122,35.14,36.01,35.07,35.96,117200 SBSW,D,20241122,4.23,4.27,4.17,4.22,3350500 SBX.Y,D,20241122,0.158,0.158,0.15,0.15,3100 SBXD,D,20241122,10.02,10.03,10.02,10.03,800 SCCO,D,20241122,100.27,100.88,99.21,99.74,853400 SCD,D,20241122,17.32,17.45,17.32,17.4,22500 SCE-G,D,20241122,21.22,21.28,21.18,21.28,2700 SCE-H,D,20241122,25.4,25.42,25.4,25.4001,20300 SCE-J,D,20241122,24.74,24.74,24.6,24.61,20200 SCE-K,D,20241122,24.67,24.89,24.67,24.7987,6400 SCE-L,D,20241122,20.82,20.9679,20.815,20.82,11000 SCE-M,D,20241122,26.86,26.92,26.72,26.83,16200 SCE-N,D,20241122,26.36,26.38,26.23,26.3,102800 SCH-D,D,20241122,25.15,25.2404,25.11,25.16,27800 SCH-J,D,20241122,20.78,20.81,20.66,20.68,25600 SCHW,D,20241122,80.81,81.77,80.81,81.26,7737900 SCI,D,20241122,86.78,87.97,86.56,87.24,721200 SCL,D,20241122,76.45,77.275,75.4105,76.85,90700 SCM,D,20241122,13.82,13.87,13.8003,13.81,104900 SCS,D,20241122,13.15,13.325,13.1,13.27,658000 SD,D,20241122,11.78,12.18,11.7101,12.11,345200 SDHC,D,20241122,32.03,33.76,31.382,33.59,57600 SDHY,D,20241122,16.53,16.64,16.53,16.6,64200 SDRL,D,20241122,40.16,41.83,40.16,41.61,1102600 SE,D,20241122,117.17,117.17,112.65,113.04,3176700 SEA-A,D,20241122,25.6,25.6836,25.6,25.626,2900 SEA-B,D,20241122,25.54,25.75,25.5245,25.75,1600 SEE,D,20241122,35.56,36.245,35.43,35.9,1142000 SEI,D,20241122,21.94,23.58,21.67,23.31,929100 SEM,D,20241122,39.25,39.74,39.08,39.67,1011800 SEMR,D,20241122,14.79,14.805,13.8,14.17,1763300 SES,D,20241122,0.2902,0.3093,0.2902,0.3058,1990100 SES.W,D,20241122,0.0718,0.0725,0.0718,0.0725,200 SF,D,20241122,115.21,116.62,114.575,116.22,488500 SF-B,D,20241122,24.94,25.15,24.9,25.02,4000 SF-C,D,20241122,24.71,25.1668,24.71,24.73,8900 SF-D,D,20241122,19.94,20.015,19.66,19.72,20700 SFB,D,20241122,22.06,22.2399,22.03,22.1,12800 SFBS,D,20241122,93.96,97.16,93.15,96.64,260800 SFL,D,20241122,10.81,11.025,10.765,10.99,722600 SG,D,20241122,41.38,44.75,40.17,43.4,4326600 SGHC,D,20241122,5.93,6.145,5.905,6.08,519400 SGU,D,20241122,12.37,12.8115,12.37,12.61,17600 SHAK,D,20241122,122.49,124.34,121.78,123.01,598500 SHCO,D,20241122,5.12,5.16,4.97,5.04,83500 SHEL,D,20241122,65.73,66.22,65.68,66.03,3597800 SHG,D,20241122,39.54,39.85,39.44,39.75,84700 SHO,D,20241122,10.19,10.43,10.185,10.37,1789400 SHO-H,D,20241122,22.5,22.59,22.25,22.45,3300 SHO-I,D,20241122,21.28,21.41,21,21.31,2500 SHOC,D,20241122,46.09,46.1307,45.68,45.8911,20500 SHOP,D,20241122,107.01,107.5,105.33,106.96,7059800 SHW,D,20241122,385,388.445,382.955,388.3,1619900 SID,D,20241122,1.94,2.01,1.94,1.99,1804600 SIG,D,20241122,101.98,103.64,100.96,102.6,828300 SII,D,20241122,44,44.5274,43.83,44.42,93100 SILA,D,20241122,25.52,25.8714,25.19,25.2,351800 SIT-A,D,20241122,25.18,25.18,25.15,25.155,2100 SITC,D,20241122,16.26,16.3,16.02,16.1,948800 SITE,D,20241122,143.75,149.07,140.9,148.77,527700 SJM,D,20241122,113.95,114.53,112.77,113.3,1263000 SJT,D,20241122,4,4.19,3.99,4.1,296100 SKE,D,20241122,9.06,9.39,8.88,9.34,404600 SKIL,D,20241122,15.0538,15.0538,14.54,14.93,7900 SKLZ,D,20241122,5.36,5.56,5.315,5.47,82800 SKM,D,20241122,22.74,22.865,22.65,22.78,228000 SKT,D,20241122,36.93,37.01,36.3535,36.49,752900 SKX,D,20241122,61.37,62.3993,61.21,61.69,1699100 SKY,D,20241122,100.81,102.415,100.515,102.1,289500 SLB,D,20241122,44.16,44.7,44.04,44.23,9015400 SLF,D,20241122,61.41,61.86,61.045,61.18,276700 SLG,D,20241122,80.17,80.8,79.53,79.63,3306600 SLG-I,D,20241122,23.74,24,23.74,23.81,17300 SLGN,D,20241122,55.73,56.775,55.695,56.53,544700 SLNZ,D,20241122,47.55,47.65,47.53,47.53,6800 SLQT,D,20241122,2.63,2.92,2.63,2.86,1169100 SLVM,D,20241122,89.03,91.167,88.58,90.9,243500 SM,D,20241122,45.19,46.42,45.01,46.03,1014600 SMAR,D,20241122,55.9,56.17,55.85,56.15,3336500 SMBK,D,20241122,36.2,36.75,36.2,36.73,38800 SMC,D,20241122,35.74,38.7418,35.74,37.35,86800 SMFG,D,20241122,14.13,14.31,14.13,14.27,477600 SMG,D,20241122,76.41,78.26,75.918,77.86,636000 SMHI,D,20241122,6.95,7.19,6.89,7.15,201400 SMP,D,20241122,32.32,33.2,32.32,33.14,114900 SMR,D,20241122,28.4,30.84,27.75,30.21,11893200 SMR.W,D,20241122,16.63,19.29,16.27,18.66,580300 SMRT,D,20241122,1.58,1.64,1.56,1.61,1252500 SMWB,D,20241122,12.66,12.89,12.5222,12.57,338800 SN,D,20241122,100,100.095,96.32,98.34,1810400 SNA,D,20241122,362.14,367.12,361.07,365.97,593000 SNAP,D,20241122,10.52,11.47,10.5,11.42,39166000 SNDA,D,20241122,24.86,24.86,23.9664,24.83,50600 SNDR,D,20241122,31.54,31.955,31.32,31.61,677100 SNN,D,20241122,25.23,25.365,25.075,25.31,769100 SNOW,D,20241122,175,178.7,166.81,167.44,20283800 SNV,D,20241122,56.46,57.74,56.06,57.62,1719000 SNV-D,D,20241122,25.46,25.48,25.43,25.46,2800 SNV-E,D,20241122,26.35,26.43,26.335,26.38,36300 SNX,D,20241122,117.48,119.11,117.19,118.82,680100 SO,D,20241122,88.55,88.63,87.58,87.6,3440100 SOBO,D,20241122,26.72,26.99,25.935,26.08,610400 SOC,D,20241122,23.09,24.12,22.61,24.08,1006300 SOJC,D,20241122,23.91,24.1299,23.91,24.02,19700 SOJD,D,20241122,21.98,22.08,21.9,21.96,39400 SOJE,D,20241122,19.83,19.92,19.82,19.82,37800 SOL,D,20241122,1.81,1.88,1.77,1.87,161000 SOLV,D,20241122,69.79,70.94,69.61,70.81,700100 SON,D,20241122,50.17,50.97,50.17,50.92,483400 SONY,D,20241122,19.02,19.14,18.97,19.06,2068900 SOR,D,20241122,44.44,44.5402,44.15,44.18,6600 SOS,D,20241122,8.35,8.35,7.6,7.79,41200 SPB,D,20241122,90.42,91.91,90.245,90.45,337500 SPCE,D,20241122,6.8,7.47,6.79,7.15,2861100 SPE,D,20241122,14.84,14.95,14.8286,14.93,30400 SPG,D,20241122,183.07,183.96,180.65,181.14,1836500 SPG-J,D,20241122,61.82,61.82,61.62,61.8,800 SPGI,D,20241122,510,517.42,510,514.46,1230000 SPH,D,20241122,18.09,18.67,17.97,18.66,192200 SPHR,D,20241122,41.04,41.37,39.96,40.29,1082700 SPIR,D,20241122,15.73,16.49,15.48,15.98,516000 SPL-A,D,20241122,24.5665,24.5665,24.54,24.54,5400 SPLP,D,20241122,41.05,41.05,41.05,41.05,1200 SPMA,D,20241122,24.8,24.8,24.69,24.74,22400 SPMC,D,20241122,20.45,21.04,20.38,20.53,35500 SPN-B,D,20241122,25.3,25.31,25.23,25.23,8800 SPNT,D,20241122,15.42,15.62,15.41,15.58,430700 SPOT,D,20241122,471.81,480.09,469.49,475.04,2296200 SPR,D,20241122,31.37,32.53,31.37,32.5,1514300 SPRU,D,20241122,2.3,2.35,2.25,2.29,46300 SPXC,D,20241122,174.28,176.35,173.22,176.01,259800 SPXX,D,20241122,17.3,17.34,17.17,17.33,21500 SQ,D,20241122,92.61,94.12,91.8145,92.26,9117000 SQM,D,20241122,38.57,39.23,37.85,38.26,1317600 SQNS,D,20241122,2.78,2.8,2.74,2.77,75500 SR,D,20241122,71,72.71,70.745,72.55,500300 SR-A,D,20241122,24.8,24.8,24.66,24.66,17700 SRE,D,20241122,94.99,95.29,94.15,94.27,2554400 SREA,D,20241122,24.18,24.3,24,24.12,33600 SRFM,D,20241122,2.7,3,2.5,2.68,700100 SRG,D,20241122,4.2,4.325,4.2,4.25,378700 SRG-A,D,20241122,22.1171,22.2,21.9693,22.19,10500 SRI,D,20241122,6.38,6.77,6.37,6.62,235500 SRL,D,20241122,7.26,7.26,7.06,7.15,9700 SRV,D,20241122,44.02,44.55,43.91,44.39,160600 SSB,D,20241122,107.01,109.17,107.01,109,678300 SSD,D,20241122,182.75,185.24,181,184.77,186500 SSL,D,20241122,5.43,5.53,5.41,5.51,594800 SST,D,20241122,0.96,1.05,0.93,1.04,157200 SST.W,D,20241122,0.0121,0.0188,0.01,0.0131,83200 SSTK,D,20241122,30.07,31.025,30.07,30.98,305900 ST,D,20241122,31,31.97,30.87,31.89,1115900 STAG,D,20241122,36.26,36.58,36.18,36.48,1365600 STC,D,20241122,73.67,75.3,73.67,74.64,139400 STE,D,20241122,216.49,218.375,213.58,214.34,502900 STEL,D,20241122,30.01,31.25,29.8,31.01,245400 STEM,D,20241122,0.3596,0.426,0.35,0.3918,10086700 STEW,D,20241122,16.19,16.4,16.19,16.33,149900 STG,D,20241122,7.14,7.14,6.51,6.51,6400 STK,D,20241122,33.52,33.7399,33.34,33.47,28200 STLA,D,20241122,12.73,13.17,12.73,13.05,12220800 STM,D,20241122,24.27,24.49,24.25,24.48,4107400 STN,D,20241122,86.26,86.58,85.56,85.97,84700 STNG,D,20241122,52.15,52.975,52.07,52.74,745200 STR,D,20241122,24.72,24.75,24.345,24.52,689600 STRV,D,20241122,38.31,38.46,38.28,38.43,86500 STT,D,20241122,96.4,97.71,96.4,97.5,1513100 STT-G,D,20241122,24.6,24.83,24.6,24.7,23600 STVN,D,20241122,19.64,20.3546,19.44,19.65,485200 STWD,D,20241122,19.96,20.02,19.89,19.92,1878200 STXD,D,20241122,33.34,33.5051,33.34,33.5051,2700 STXE,D,20241122,28.97,29.09,28.92,29.07,14100 STXG,D,20241122,43.4218,43.53,43.2631,43.2631,10800 STXI,D,20241122,24.9882,25.08,24.9882,25.0598,8500 STXK,D,20241122,33.17,33.6613,33.17,33.6613,5400 STXM,D,20241122,27.85,27.9613,27.8357,27.9613,2800 STXT,D,20241122,19.98,20.0099,19.95,20,51300 STXV,D,20241122,31.6509,31.7,31.609,31.69,5500 STZ,D,20241122,241.16,242.12,238.5,239.66,1421800 SU,D,20241122,41.23,41.54,40.92,41.53,5385600 SUI,D,20241122,129.34,129.34,126.95,127.46,559100 SUM,D,20241122,51.45,51.7622,50.85,51.66,2052200 SUN,D,20241122,53.69,54.45,53.6,54.33,438800 SUP,D,20241122,2.44,2.5,2.38,2.38,48400 SUPP,D,20241122,67.71,67.9714,67.71,67.9714,400 SUPV,D,20241122,10.64,10.905,10.341,10.7,2214700 SUZ,D,20241122,10.45,10.525,10.38,10.49,1380000 SVV,D,20241122,8.71,9.18,8.71,9.13,524400 SW,D,20241122,56.5,56.9857,56.39,56.64,3566200 SWI,D,20241122,13.11,13.29,13.095,13.26,382600 SWK,D,20241122,88.43,89.9,87.86,89.25,2350400 SWX,D,20241122,78.06,78.5,77.09,77.51,347400 SWZ,D,20241122,7.87,7.87,7.795,7.8,30000 SXC,D,20241122,12.65,12.82,12.65,12.72,596600 SXI,D,20241122,202.88,206.3,202.88,204.62,49000 SXT,D,20241122,77.79,79.22,77.665,78.67,181000 SYF,D,20241122,65.04,66.25,65.04,65.99,3511600 SYF-A,D,20241122,20.47,20.66,20.29,20.58,23100 SYF-B,D,20241122,26.22,26.22,26.01,26.11,23300 SYK,D,20241122,390.41,391.07,381.48,384.85,1069600 SYY,D,20241122,75.61,76.16,75.21,75.79,2472100 T,D,20241122,23.05,23.29,22.935,23.18,35732800 T-A,D,20241122,21.48,21.56,21.46,21.53,59300 T-C,D,20241122,20.46,20.54,20.25,20.32,87600 TAC,D,20241122,10.9,10.97,10.74,10.75,1181600 TAK,D,20241122,13.33,13.42,13.3,13.38,1558100 TAL,D,20241122,9.68,9.95,9.68,9.73,7730700 TALO,D,20241122,11.54,11.76,11.425,11.45,1061600 TAP,D,20241122,60.46,60.9199,60.16,60.36,1488300 TBB,D,20241122,24,24.0639,23.95,23.96,102600 TBBB,D,20241122,33.69,34.09,33.26,34.07,762800 TBC,D,20241122,25.07,25.1,25.07,25.08,84400 TBI,D,20241122,7.09,7.261,7.08,7.14,115900 TBN,D,20241122,18.9113,18.9113,16.47,17.25,34800 TCI,D,20241122,28.05,28.43,28.05,28.43,2200 TCS,D,20241122,3.86,4.1988,3.73,3.97,83000 TD,D,20241122,55.96,56.2,55.875,56.16,1104200 TDC,D,20241122,30.58,30.87,30.48,30.7,707200 TDF,D,20241122,8.34,8.3986,8.3068,8.34,127100 TDG,D,20241122,1239,1266.78,1230.05,1260.32,486500 TDOC,D,20241122,10.64,10.94,10.33,10.62,6991600 TDS,D,20241122,33.38,34.36,33.145,34.04,1239700 TDS-U,D,20241122,22.08,22.09,21.8263,21.96,15300 TDS-V,D,20241122,19.53,19.5499,19.31,19.341,23200 TDW,D,20241122,52.6,54.35,52.41,53.52,878300 TDY,D,20241122,483.12,486.155,482.01,483.69,226000 TEAF,D,20241122,12.54,12.55,12.44,12.47,42200 TECK,D,20241122,46.92,47.21,46.62,46.81,1785700 TEF,D,20241122,4.42,4.45,4.41,4.45,988400 TEI,D,20241122,5.33,5.3601,5.31,5.32,144500 TEL,D,20241122,148.92,153.92,148.92,152.26,1715400 TEN,D,20241122,20.02,20.31,19.85,20.05,223000 TEN-E,D,20241122,26.48,26.59,26.4,26.54,3700 TEN-F,D,20241122,26.455,26.5146,26.305,26.4,16900 TEO,D,20241122,13,13.66,12.9,13.2,355200 TEVA,D,20241122,17.07,17.13,16.865,17.12,7441600 TEX,D,20241122,52.78,54.14,52.41,53.8,480500 TFC,D,20241122,46.86,48.06,46.83,47.96,8587800 TFC-I,D,20241122,23.7,23.91,23.41,23.91,13100 TFC-O,D,20241122,22.96,23.1132,22.9401,22.96,46200 TFC-R,D,20241122,20.73,20.832,20.65,20.67,62800 TFII,D,20241122,148.15,148.94,148.04,148.73,163600 TFPM,D,20241122,16.89,16.89,16.57,16.64,222000 TFSA,D,20241122,24.11,24.13,24.11,24.11,400 TFX,D,20241122,191.42,193.49,190.455,191.71,309400 TG,D,20241122,7.11,7.21,7.11,7.17,77400 TGI,D,20241122,19.22,19.45,18.84,19.27,723300 TGLS,D,20241122,78.17,79.795,77.33,79.34,212100 TGNA,D,20241122,18.52,19.02,18.45,18.71,2253200 TGS,D,20241122,29.7,30.08,28.87,29.78,958100 TGT,D,20241122,121.7,125.75,121.26,125.01,13730000 THC,D,20241122,145.33,145.628,141.09,143.63,2567000 THG,D,20241122,162.27,164.99,162.01,163.6,209000 THIR,D,20241122,26.2223,26.2223,26.2223,26.2223,100 THLV,D,20241122,29.31,29.4271,29.31,29.4271,8800 THO,D,20241122,110.54,112.84,110.1225,112.18,352100 THQ,D,20241122,19.63,19.9,19.6254,19.83,189900 THR,D,20241122,31.41,31.99,31,31.97,223400 THS,D,20241122,35.63,36.15,35.53,35.55,520800 THW,D,20241122,11.93,11.99,11.8,11.82,170300 TIMB,D,20241122,13.83,13.9,13.735,13.9,314200 TISI,D,20241122,16.16,17.78,16.1501,17.56,20000 TIXT,D,20241122,3.61,3.835,3.58,3.74,235000 TJX,D,20241122,120.25,121.71,119.06,121.47,6398400 TK,D,20241122,7.9,8.01,7.83,7.93,776400 TKC,D,20241122,6.7,6.77,6.64,6.74,298800 TKO,D,20241122,136.99,139.09,134.73,135.77,1406400 TKR,D,20241122,74.47,76.05,74.47,75.96,712200 TLK,D,20241122,17.05,17.12,16.93,17.08,839700 TLYS,D,20241122,3.86,3.95,3.75,3.91,27600 TM,D,20241122,172.75,174.78,172.64,174.4,369000 TME,D,20241122,11.26,11.569,11.17,11.53,4641500 TMHC,D,20241122,70.12,71.19,69.84,71.08,505800 TMO,D,20241122,514.62,517,507.17,513.26,1833500 TNC,D,20241122,88.69,90.93,88.58,89.69,133500 TNET,D,20241122,92.74,93.4,92.47,93,321800 TNK,D,20241122,41.7,42.27,41.45,41.73,241900 TNL,D,20241122,54.45,55.08,54.16,54.96,530200 TOL,D,20241122,154.33,158.06,153.92,157.59,1242000 TOST,D,20241122,42.6,43.2481,42.4,42.74,12543600 TPB,D,20241122,61.87,63.28,60.93,62.65,185700 TPC,D,20241122,28.75,28.88,28.16,28.52,352200 TPH,D,20241122,42.4,42.805,42.3235,42.62,572300 TPL,D,20241122,1608.99,1749.44,1586.84,1730,735800 TPR,D,20241122,58.03,59.69,57.84,58.92,6946300 TPVG,D,20241122,8.08,8.1995,8.07,8.16,221200 TPX,D,20241122,54.76,55.34,54.67,54.74,1639900 TPZ,D,20241122,20.88,20.91,20.595,20.9,14300 TR,D,20241122,33,33.39,32.98,33.25,82500 TRAK,D,20241122,22.85,23.2579,22.7,22.96,50600 TRC,D,20241122,15.67,15.85,15.56,15.82,77600 TREX,D,20241122,71.08,72.27,70.94,72.25,894300 TRGP,D,20241122,208.25,209.87,206.525,207.31,1267000 TRI,D,20241122,162.51,163.005,160.85,161.2,299600 TRN,D,20241122,37.37,37.95,37.245,37.55,645800 TRNO,D,20241122,60.61,60.8,59.925,60.4,600100 TROX,D,20241122,12.13,12.32,12.01,12.29,650200 TRP,D,20241122,50.31,50.37,49.785,49.85,1919300 TRT-A,D,20241122,25.79,25.8,25.7016,25.7016,3400 TRT-B,D,20241122,25.31,25.46,25.3,25.4,4600 TRT-C,D,20241122,24.95,25.15,24.8931,25.15,6000 TRT-D,D,20241122,24.55,24.655,24.27,24.41,15600 TRT-E,D,20241122,21.85,22.14,21.63,22.14,4700 TRT-P,D,20241122,19.11,19.25,19.1,19.1,1700 TRTX,D,20241122,8.85,8.93,8.795,8.88,403500 TRU,D,20241122,98.62,99.93,98.08,99.13,1339500 TRV,D,20241122,260.57,262.86,259.72,262.47,1182800 TS,D,20241122,36.88,37.53,36.81,37.42,1650600 TSE,D,20241122,3.5,3.65,3.465,3.55,218900 TSI,D,20241122,4.95,4.98,4.94,4.95,65000 TSLX,D,20241122,20.65,20.88,20.62,20.78,371500 TSM,D,20241122,192.95,193,189.43,190.08,8838900 TSN,D,20241122,64.11,64.58,63.73,63.77,3870400 TSQ,D,20241122,10.09,10.1,9.95,10.01,53100 TT,D,20241122,415.34,418.2,413.555,417.49,896100 TTC,D,20241122,84.11,85.525,84.11,85.11,492700 TTE,D,20241122,59.2,59.8,59.13,59.66,2416300 TTI,D,20241122,4.05,4.09,4,4.04,891900 TTP,D,20241122,51.37,52.4512,51.37,52.11,18600 TU,D,20241122,15.35,15.41,15.14,15.2,3618200 TUYA,D,20241122,1.61,1.61,1.52,1.55,624500 TV,D,20241122,2.06,2.11,2.05,2.07,1157800 TVC,D,20241122,22.95,22.95,22.85,22.95,9300 TVE,D,20241122,22.41,22.44,22.28,22.44,6600 TWI,D,20241122,7.11,7.4162,7.11,7.3,430300 TWLO,D,20241122,102.52,104.74,102.22,104.35,2504100 TWN,D,20241122,42.99,43.62,42.57,43.18,11400 TWO,D,20241122,11.6,11.7981,11.6,11.74,927400 TWO-A,D,20241122,24.16,24.24,24.16,24.16,1100 TWO-B,D,20241122,23.66,23.85,23.55,23.55,9100 TWO-C,D,20241122,24.82,24.86,24.81,24.81,25300 TX,D,20241122,33.3,33.57,33.13,33.43,82600 TXNM,D,20241122,48.82,49.09,48.43,48.79,749800 TXO,D,20241122,18.2,18.42,17.84,18.24,236000 TXT,D,20241122,84.26,85.54,84.135,85.38,743900 TY,D,20241122,33.65,34.02,33.65,33.89,38400 TY.P,D,20241122,46.21,46.2361,45.45,45.45,2900 TYG,D,20241122,44.43,45.1399,44.43,44.95,38400 TYL,D,20241122,602.08,610.75,602.08,609.09,270300 U,D,20241122,22.42,24.0275,22.04,23.53,17355500 UA,D,20241122,8.51,8.8394,8.51,8.72,3537600 UAA,D,20241122,9.36,9.7261,9.36,9.52,7311700 UAN,D,20241122,71.72,72.833,71.51,71.81,31800 UBER,D,20241122,70,71.54,69.35,71.51,14874000 UBS,D,20241122,31.64,31.81,31.59,31.8,1268600 UCB,D,20241122,33.36,34.35,33.1391,34.27,591200 UCB-I,D,20241122,25.0369,25.0369,24.8201,24.9,5600 UDR,D,20241122,44.9,45.26,44.83,45.09,1536100 UE,D,20241122,23.06,23.1,22.87,22.95,1164600 UFI,D,20241122,5.75,5.8095,5.5,5.55,72400 UGI,D,20241122,25.26,28.66,25.111,28.5,10218900 UGP,D,20241122,3.13,3.19,3.1,3.18,2411700 UHA.B,D,20241122,61.67,63.34,60.84,63.1,159600 UHAL,D,20241122,69.66,71.0479,69.6011,70.91,60300 UHS,D,20241122,195.76,199.12,194.99,197.94,1205600 UHT,D,20241122,40.88,41.145,40.5191,40.65,48400 UI,D,20241122,348.95,361.6,347.47,358.48,78600 UIS,D,20241122,7.84,8.215,7.78,8.19,606300 UL,D,20241122,58.27,58.87,58.24,58.61,3004000 ULS,D,20241122,53.52,54.12,53.04,54.04,638500 UMC,D,20241122,6.75,6.86,6.75,6.85,5025400 UMH,D,20241122,19.28,19.415,19.215,19.24,345400 UMH-D,D,20241122,23.1,23.22,23.0212,23.15,25600 UNF,D,20241122,197.71,200.635,197.71,200.23,55700 UNFI,D,20241122,23.54,23.78,23.23,23.61,657400 UNH,D,20241122,598.56,601.26,588.675,590.87,3198100 UNM,D,20241122,75.64,76.31,75.445,75.84,1758100 UNMA,D,20241122,25.09,25.09,25.05,25.05,5600 UNP,D,20241122,240,242.67,239.47,242.39,2664800 UP,D,20241122,2.17,2.25,2.1084,2.22,928100 UPS,D,20241122,131.68,135.09,131.68,134.82,3677500 URI,D,20241122,849.03,852.13,840.31,849.32,465600 USA,D,20241122,7.2,7.29,7.19,7.29,505800 USAC,D,20241122,23.95,24.065,23.556,23.72,427900 USB,D,20241122,51.37,52.69,51.37,52.49,8301600 USB-A,D,20241122,863,865.8,862,865.14,3700 USB-H,D,20241122,22.36,22.38,22.28,22.3,87600 USB-P,D,20241122,24.82,24.8802,24.78,24.81,23900 USB-Q,D,20241122,17.14,17.25,17.14,17.23,48200 USB-R,D,20241122,18.29,18.37,18.27,18.32,58100 USB-S,D,20241122,21.08,21.1,20.98,20.98,30000 USFD,D,20241122,68.23,69.69,68.2,69.43,1977000 USM,D,20241122,64.22,65.57,64.11,64.99,147800 USNA,D,20241122,39.5,40.22,39.5,39.9,83100 USPH,D,20241122,97.74,99.355,97.2368,97.83,179200 UTF,D,20241122,25.57,25.8499,25.56,25.78,134200 UTI,D,20241122,24.33,25.6,23.73,25.38,1384700 UTL,D,20241122,60.38,61.33,59.9301,60.39,73200 UTZ,D,20241122,16.98,17.15,16.81,17.1,534100 UVE,D,20241122,22.59,22.97,22.4611,22.88,108900 UVV,D,20241122,55.95,57.55,55.95,57.09,158100 UWM.W,D,20241122,0.175,0.22,0.175,0.1984,48700 UWMC,D,20241122,6.01,6.205,5.99,6.15,2084300 UZD,D,20241122,23.76,23.9976,23.74,23.84,17900 UZE,D,20241122,22.81,22.94,22.66,22.77,19200 UZF,D,20241122,22.77,22.8,22.67,22.75,39200 V,D,20241122,307.97,311.59,307.9,309.92,5919500 VAC,D,20241122,92.1,94.5,92.1,94.07,441800 VAL,D,20241122,47.89,49.88,47.8,49.39,1525900 VAL.W,D,20241122,8.01,8.24,8.01,8.08,13400 VALE,D,20241122,9.91,10.04,9.875,10.02,19121300 VATE,D,20241122,5.57,6.48,5.39,5.99,418300 VBF,D,20241122,15.73,15.77,15.69,15.73,12600 VCV,D,20241122,10.25,10.37,10.16,10.34,215500 VEEV,D,20241122,215.5,217.25,212.88,216.58,1009800 VEL,D,20241122,20.36,20.5,20.35,20.37,22600 VET,D,20241122,10.8,10.825,10.665,10.69,993400 VFC,D,20241122,19,20.07,18.995,19.74,5078700 VGI,D,20241122,7.88,7.99,7.88,7.91,25400 VGM,D,20241122,10.19,10.19,10.14,10.15,152000 VHC,D,20241122,4.9,5.2867,4.9,5.15,12500 VHI,D,20241122,26.81,27.0629,26.48,26.71,10900 VICI,D,20241122,32.5,32.5999,32.14,32.23,3346800 VIK,D,20241122,44.2,46.41,44.11,45.34,8236000 VIPS,D,20241122,13.26,13.48,13.15,13.24,3169700 VIST,D,20241122,51.9,56.6408,51.63,56.51,2304200 VIV,D,20241122,8.75,8.77,8.675,8.75,532100 VKQ,D,20241122,9.87,9.9228,9.86,9.88,218300 VLN,D,20241122,2.08,2.0801,1.81,1.96,566600 VLN.W,D,20241122,0.0351,0.0423,0.0351,0.041,14900 VLO,D,20241122,140.64,142.455,139.45,140.91,2375200 VLRS,D,20241122,8,8.1,7.72,7.77,847500 VLT,D,20241122,11.2,11.31,11.1824,11.2447,10100 VLTO,D,20241122,106.16,107.44,105.505,106.41,1748600 VMC,D,20241122,281.35,284.92,280.0901,284.61,503200 VMI,D,20241122,339.6,345.67,336.38,342.09,237900 VMO,D,20241122,9.86,9.88,9.82,9.85,240100 VNCE,D,20241122,1.7,1.7292,1.6801,1.7,3700 VNO,D,20241122,41.73,42.79,41.61,42.42,1240800 VNO-L,D,20241122,17.81,17.98,17.81,17.82,11500 VNO-M,D,20241122,17.7,17.73,17.53,17.6,10200 VNO-N,D,20241122,17.77,17.9875,17.75,17.87,5600 VNO-O,D,20241122,15.9,15.98,15.89,15.89,6700 VNT,D,20241122,38.41,38.95,38.04,38.84,1137600 VOC,D,20241122,5.08,5.08,4.9308,5.03,35100 VOTE,D,20241122,69.79,70.045,69.79,69.99,48200 VOY-B,D,20241122,25.33,25.5798,24.86,25.14,12600 VOYA,D,20241122,80.52,81.805,80.29,81.68,669500 VPG,D,20241122,21.77,22.2,21.715,22.09,80200 VPV,D,20241122,11.07,11.11,11.02,11.09,55400 VRE,D,20241122,18.45,18.53,18.37,18.43,404800 VRN,D,20241122,5.38,5.45,5.335,5.43,6431600 VRT,D,20241122,142.26,142.9,139.14,140.15,4943900 VRTS,D,20241122,240.38,244.42,240.38,242.09,31100 VSCO,D,20241122,34.69,37.55,34.69,37.09,2282800 VSH,D,20241122,15.5,15.99,15.47,15.98,1597800 VST,D,20241122,168.67,168.67,158.12,161.92,6993200 VSTO,D,20241122,44.28,44.48,44.23,44.42,445400 VSTS,D,20241122,15.45,16.165,15.18,16.02,2815800 VTEX,D,20241122,6.43,6.565,6.43,6.46,451000 VTLE,D,20241122,32.77,33.39,32.5,32.88,474300 VTMX,D,20241122,24.4,24.48,23.77,24.3,150800 VTN,D,20241122,11.38,11.38,11.31,11.35,47200 VTOL,D,20241122,38.11,38.69,37.78,38.29,172300 VTR,D,20241122,64.58,64.72,63.42,63.55,1746700 VTS,D,20241122,28.01,28.4035,27.93,28.16,152900 VVI,D,20241122,43.53,44,42.96,43.27,139600 VVR,D,20241122,3.89,3.91,3.8835,3.9,639000 VVV,D,20241122,38.88,39.11,38.34,38.57,1541900 VVX,D,20241122,61.51,62.22,60.17,60.69,265300 VYX,D,20241122,14.63,14.775,14.485,14.5,1163800 VZ,D,20241122,42.6,43.335,42.335,43.15,17017400 VZIO,D,20241122,11.28,11.29,11.235,11.25,1432100 W,D,20241122,43.15,44.95,42.8269,44.03,3975200 WAB,D,20241122,198.55,199.34,198.01,199.15,519000 WAL,D,20241122,91.39,93.9,90.94,93.65,877700 WAL-A,D,20241122,21.37,21.5,21.37,21.44,35100 WAT,D,20241122,367.89,374.205,365.86,373.47,366200 WBS,D,20241122,60.56,61.86,60.56,61.76,1190500 WBS-F,D,20241122,21.09,21.24,21.031,21.24,4800 WBS-G,D,20241122,24.39,24.5,24.34,24.4,7300 WBX,D,20241122,0.7,0.7481,0.6701,0.68,903700 WBX.W,D,20241122,0.0404,0.0449,0.0404,0.0449,2600 WCC,D,20241122,208.71,211.335,208.435,209.86,501200 WCC-A,D,20241122,26.13,26.15,26.1,26.14,25000 WCN,D,20241122,190,190.775,189.5583,189.87,1097400 WD,D,20241122,106.13,108.97,106.13,108.49,146800 WDH,D,20241122,1.11,1.12,1.09,1.09,34500 WDI,D,20241122,14.66,14.83,14.6101,14.78,228500 WDS,D,20241122,16.39,16.4,16.24,16.35,661300 WEA,D,20241122,11.09,11.09,10.98,11.0301,20900 WEAV,D,20241122,13.32,13.925,12.81,13.91,896800 WEC,D,20241122,101.16,101.43,100.57,100.66,1304500 WEL,D,20241122,11.9,11.905,11.9,11.9,29600 WELL,D,20241122,138.82,139.34,137.3,137.91,1619100 WES,D,20241122,38.19,39.13,37.97,38.87,1570000 WEX,D,20241122,183.18,186.21,182.37,185.38,290600 WF,D,20241122,35.68,35.8494,35.5968,35.79,32100 WFC,D,20241122,74.57,76.08,74.55,75.96,14997400 WFC-A,D,20241122,20.61,20.7,20.55,20.64,40800 WFC-C,D,20241122,19.48,19.51,19.42,19.48,66600 WFC-D,D,20241122,19.29,19.35,19.23,19.24,60600 WFC-L,D,20241122,1230.22,1235,1229.04,1231.3,5200 WFC-Y,D,20241122,24.9,24.9,24.78,24.78,23800 WFC-Z,D,20241122,20.6,20.7099,20.5672,20.67,143000 WFG,D,20241122,95.64,95.97,93.74,94.46,160000 WGO,D,20241122,58.71,59.91,58.545,58.93,689500 WH,D,20241122,96.61,97.31,96.1,96.69,520300 WHD,D,20241122,68.63,69.81,68.46,68.99,672000 WHG,D,20241122,16.55,16.97,16.01,16.27,11000 WHR,D,20241122,111.2,112.7499,111.18,112.52,396400 WIA,D,20241122,8.16,8.19,8.12,8.17,34700 WINN,D,20241122,26.87,26.88,26.747,26.88,70200 WIT,D,20241122,6.88,7.02,6.875,6.98,5233000 WIW,D,20241122,8.59,8.59,8.53,8.55,177500 WK,D,20241122,95,95.675,94.02,95.62,482100 WKC,D,20241122,27.93,28.86,27.889,28.72,426000 WLK,D,20241122,129.22,131.01,129.125,130.45,399700 WLKP,D,20241122,23.12,23.4,22.95,23.37,38500 WLTG,D,20241122,30.26,30.2658,30.26,30.2658,400 WLY,D,20241122,51.07,52.27,51.07,52.16,271900 WM,D,20241122,222.77,224.675,221.82,224.41,1624700 WMB,D,20241122,59.76,60.36,59.52,59.65,6594900 WMK,D,20241122,71,72.03,70.41,71.68,53400 WMS,D,20241122,129.5,132.29,129.5,131.85,445400 WMT,D,20241122,89.41,90.91,88.93,90.44,23990600 WNC,D,20241122,19.11,19.445,19.05,19.31,362600 WNS,D,20241122,52.44,53.06,51.745,52.07,351900 WOLF,D,20241122,6.91,8.72,6.82,8.44,33924400 WOR,D,20241122,39.75,40.66,39.7,40.42,127900 WOW,D,20241122,5.13,5.45,5.11,5.34,308100 WPC,D,20241122,57.1,57.5465,56.85,57.1,889700 WPM,D,20241122,63.64,64.07,63.26,63.81,5675600 WPP,D,20241122,51.8,52.425,51.8,52.37,110200 WRB,D,20241122,62.05,62.54,62.05,62.27,1033500 WRB-E,D,20241122,24.85,24.85,24.76,24.76,5600 WRB-F,D,20241122,22.0001,22.316,22.0001,22.06,16000 WRB-G,D,20241122,18.78,18.93,18.7701,18.92,8900 WRB-H,D,20241122,18.42,18.6,18.42,18.46,8200 WRBY,D,20241122,23.51,23.83,22.78,23.11,1470200 WS,D,20241122,44.16,45.6,44.05,45.14,217300 WSM,D,20241122,176.35,176.35,169.99,171.98,2481500 WSO,D,20241122,549.51,555.42,544.31,554.79,161300 WSR,D,20241122,14.73,14.76,14.66,14.73,201900 WST,D,20241122,319.53,325,316.01,316.59,557100 WT,D,20241122,12.21,12.21,11.86,12,1524900 WTI,D,20241122,2,2,1.95,1.97,1467300 WTM,D,20241122,1991.1,1991.1,1988.34,1988.34,6700 WTRG,D,20241122,39.55,39.85,39.32,39.53,1260900 WTS,D,20241122,211.41,215.55,210.4105,215.17,160600 WTTR,D,20241122,14.61,14.87,14.52,14.69,793100 WU,D,20241122,10.9,11.1,10.895,11.06,4300300 WWW,D,20241122,23.2,23.73,22.81,23.4,1179900 WY,D,20241122,30.8,31.28,30.65,31.24,2514200 X,D,20241122,39.25,40.57,38.76,39.03,4956300 XFL-A,D,20241122,25.1,25.1,25.09,25.09,3700 XFLT,D,20241122,6.92,6.96,6.8876,6.96,612600 XHR,D,20241122,15.11,15.375,15.06,15.33,634500 XIN,D,20241122,3.25,3.39,3.25,3.34,7600 XOM,D,20241122,121.82,123.21,121.64,121.79,13323400 XPER,D,20241122,8.7,8.86,8.68,8.71,319600 XPEV,D,20241122,11.72,12.12,11.55,11.91,14769300 XPO,D,20241122,150.51,151.61,148.32,148.97,983000 XPOF,D,20241122,14.17,15,14.17,14.94,687000 XPRO,D,20241122,13.67,14.15,13.62,13.8,1069200 XYF,D,20241122,6.2001,6.33,6.2001,6.3,11000 XYL,D,20241122,126.14,127.73,125.76,126.87,1365900 YALA,D,20241122,4.2,4.2891,4.14,4.28,539600 YELP,D,20241122,35.44,36.24,35.12,36.13,723700 YETI,D,20241122,39.18,40.45,38.815,39.61,1483300 YEXT,D,20241122,7.98,8.41,7.94,8.41,782500 YMM,D,20241122,9.5,9.58,9.165,9.37,11641900 YOU,D,20241122,26.16,26.48,25.82,26.18,2206600 YPF,D,20241122,37.22,40.98,37.2152,40.03,6457200 YRD,D,20241122,4.71,4.9598,4.69,4.85,112200 YSG,D,20241122,4.38,4.68,4.34,4.51,360100 YUM,D,20241122,134.53,135.87,134.18,135.27,992400 YUMC,D,20241122,46.49,47.31,46.48,47.07,1987200 ZBH,D,20241122,108.67,110.37,108.67,110.22,2015000 ZEPP,D,20241122,2.5,2.55,2.35,2.48,30700 ZETA,D,20241122,20.84,22.5,20.67,22.38,10581100 ZGN,D,20241122,7.53,7.875,7.5,7.7,1439200 ZH,D,20241122,3.53,3.62,3.47,3.6,134100 ZIM,D,20241122,24.59,25,23.75,23.78,8407300 ZIP,D,20241122,9.21,9.33,9.08,9.09,255700 ZK,D,20241122,21.59,22.56,21.12,22.4,952800 ZKH,D,20241122,3.85,3.88,3.51,3.7,65400 ZTO,D,20241122,19.5,19.63,19.17,19.28,4285200 ZTR,D,20241122,6.06,6.06,6.03,6.06,168400 ZTS,D,20241122,176.35,178.07,176.28,176.96,1854500 ZUO,D,20241122,9.88,9.96,9.87,9.94,4098500 ZVIA,D,20241122,2.14,2.38,2.105,2.19,832600 ZWS,D,20241122,39.62,40.03,39.49,39.93,837200