,,,,,,, A,D,20241125,134.53,135.61,133.76,134.49,3353300 AA,D,20241125,45.99,47.44,45.915,47.22,5536400 AAC.S,D,20241125,11.09,11.09,11.06,11.06,200 AAC.T,D,20241125,0.25,0.25,0.21,0.2199,175300 AACT,D,20241125,10.88,10.91,10.88,10.9,11300 AAM,D,20241125,10.05,10.06,10.05,10.05,57700 AAM.W,D,20241125,0.06,0.06,0.055,0.0551,12200 AAP,D,20241125,41.76,43.74,41.3975,43.42,3308700 AAT,D,20241125,28.4,28.67,28.18,28.29,288200 AB,D,20241125,35.73,36.3,35.22,35.3,457800 ABBV,D,20241125,177.02,180.19,176.75,177.06,12464200 ABCB,D,20241125,72.85,74.56,72.34,72.37,378500 ABEV,D,20241125,2.2,2.21,2.17,2.17,14838200 ABG,D,20241125,264.7,276.575,263.99,266.82,253800 ABM,D,20241125,57.26,58.18,56.84,57.36,294900 ABR,D,20241125,14.7,14.98,14.69,14.76,1908900 ABR-D,D,20241125,18.83,19.3968,18.7969,19.27,32700 ABR-E,D,20241125,19.07,19.25,19.02,19.25,2400 ABR-F,D,20241125,20.51,21.1,20.51,20.84,37800 ABT,D,20241125,118.28,118.65,117.58,118.13,6879100 AC,D,20241125,36.7,36.7,35.8684,36.25,4200 ACA,D,20241125,111.46,113.43,110.795,111.57,322400 ACCO,D,20241125,5.94,6.075,5.94,5.96,536100 ACEL,D,20241125,11.78,11.9,11.67,11.71,373000 ACH.W,D,20241125,1.48,2.01,1.45,1.94,1158200 ACHR,D,20241125,6.64,7.9,6.415,7.48,79718900 ACI,D,20241125,19.3,19.63,19.29,19.38,2811400 ACLO,D,20241125,50.0699,50.085,50.0699,50.085,1000 ACM,D,20241125,117.47,118.12,116.245,116.89,1395000 ACN,D,20241125,360,364.15,358.5,361.29,3054800 ACP,D,20241125,6.43,6.45,6.42,6.42,557300 ACP-A,D,20241125,24,24,23.5,24,2200 ACR,D,20241125,16.65,17.33,16.65,17.3,26300 ACR-C,D,20241125,25.0626,25.17,25.0556,25.15,10300 ACR-D,D,20241125,22.96,22.96,22.76,22.7754,5200 ACRE,D,20241125,7.2,7.33,7.1899,7.29,532600 ACV,D,20241125,22.45,22.49,22.25,22.47,33700 ADC,D,20241125,76.45,77.5,76.18,76.4,961700 ADC-A,D,20241125,19.23,19.485,19.15,19.25,74600 ADCT,D,20241125,2.03,2.15,2,2.03,349400 ADM,D,20241125,52.95,53.64,52.575,53.01,4481900 ADNT,D,20241125,19.64,20.87,19.56,19.96,1611800 ADT,D,20241125,7.62,7.66,7.57,7.65,6595000 ADX,D,20241125,20.55,20.67,20.42,20.44,421600 AEE,D,20241125,94,94.615,93.31,93.53,1511900 AEFC,D,20241125,21.85,21.99,21.7,21.81,29700 AEG,D,20241125,6.29,6.3,6.245,6.29,5102100 AEM,D,20241125,81.55,82.36,80.35,81.72,2031900 AEO,D,20241125,17.97,19.11,17.97,18.68,8228800 AER,D,20241125,98.71,99.72,97.73,99.69,1840400 AES,D,20241125,13.13,13.375,13.05,13.16,17645400 AESI,D,20241125,24.14,24.34,23.285,23.72,13049800 AEV.W,D,20241125,0.0488,0.063,0.0361,0.063,66100 AEVA,D,20241125,4.44,4.61,4.31,4.5,1380600 AFB,D,20241125,11.31,11.34,11.28,11.3,41700 AFG,D,20241125,146.7,149.121,146.35,149.08,1727700 AFGB,D,20241125,24.74,24.8244,24.6428,24.76,9000 AFGC,D,20241125,22.46,22.62,22.3431,22.37,5600 AFGD,D,20241125,24.43,24.43,24.2,24.2,12400 AFGE,D,20241125,19.93,19.95,19.86,19.93,1800 AFL,D,20241125,112.76,113.98,112.45,113.2,3663800 AG,D,20241125,6.09,6.17,6.01,6.08,8709500 AGCO,D,20241125,99.38,103.86,98.58,101.04,1181600 AGD,D,20241125,10.16,10.23,10.12,10.16,177700 AGI,D,20241125,18.13,18.425,18.08,18.3,3318300 AGL,D,20241125,1.92,2.3,1.92,2.26,7017000 AGM,D,20241125,207.61,213.86,206.51,210.95,55000 AGM-D,D,20241125,23.5,23.5499,23.26,23.507,5300 AGM-E,D,20241125,23.5001,23.775,23.42,23.4982,2300 AGM-F,D,20241125,21.27,21.57,21.16,21.26,5000 AGM-G,D,20241125,19.96,20.29,19.96,20.125,4900 AGM.A,D,20241125,165.535,165.535,161.79,161.79,500 AGO,D,20241125,94.02,95.8,93.52,94.69,449400 AGR,D,20241125,36.09,36.18,36.09,36.15,856700 AGRO,D,20241125,11.16,11.23,10.97,11.04,911700 AGS,D,20241125,11.65,11.665,11.63,11.63,178400 AGX,D,20241125,163.1,164,155.74,157.02,307300 AHH,D,20241125,11.14,11.23,11,11,851900 AHH-A,D,20241125,23.6,23.6,23.5,23.5999,700 AHL-C,D,20241125,25.57,25.57,25.43,25.45,8900 AHL-D,D,20241125,21.95,22,21.6351,21.97,10300 AHL-E,D,20241125,21.1,21.4,20.9065,21.3006,9300 AHR,D,20241125,28.75,29.15,28.6,28.96,11481600 AHT,D,20241125,9.28,9.65,8.9,9.19,61400 AHT-D,D,20241125,15.8,15.8,15.67,15.79,2700 AHT-F,D,20241125,15.27,15.7814,15.25,15.2501,1100 AHT-G,D,20241125,14.3504,14.47,14.2676,14.32,21400 AHT-H,D,20241125,14.38,14.38,14.3001,14.3001,400 AHT-I,D,20241125,16.04,16.059,14.75,14.75,1000 AI,D,20241125,38.5,39.88,37.8,37.86,9481300 AIFD,D,20241125,29.44,29.5,29.14,29.14,9000 AIG,D,20241125,76.74,77.265,75.79,75.95,6513200 AIN,D,20241125,85.5,88.13,85.03,86.24,396200 AIO,D,20241125,23.83,23.92,23.5363,23.84,88700 AIR,D,20241125,69.63,72.27,69.63,70.82,324400 AIT,D,20241125,279.52,282.32,277.12,278.55,342100 AIV,D,20241125,8.88,9.045,8.85,8.86,886600 AIZ,D,20241125,227.43,230.55,226.245,227.44,1260600 AIZN,D,20241125,21.63,22.0613,21.43,21.59,10700 AJG,D,20241125,302.32,306.49,300.77,306.39,2181300 AJX,D,20241125,3,3.06,2.99,3.01,168300 AKA,D,20241125,21.5,21.5,20,21.13,4200 AKO.A,D,20241125,13.11,13.11,13.11,13.11,400 AKO.B,D,20241125,17.81,17.92,17.81,17.85,2300 AKR,D,20241125,25.38,25.785,25.34,25.59,1756000 AL,D,20241125,51.015,52.31,51.015,52.16,772700 ALB,D,20241125,110.18,111.7,108.7,109.98,2086600 ALB-A,D,20241125,49.06,50,49.06,49.65,38000 ALC,D,20241125,86.04,86.32,85.67,86.17,838100 ALE,D,20241125,64.9,65.19,64.87,65,451200 ALEX,D,20241125,19.4,19.665,19.4,19.44,498900 ALG,D,20241125,199.9,205.615,198.27,202.61,93800 ALIT,D,20241125,8,8.21,7.98,8.09,5740400 ALK,D,20241125,53.24,53.78,52.74,53.44,1805800 ALL,D,20241125,202.84,205.18,201.78,202.03,4504400 ALL-B,D,20241125,26.2,26.2,26.0401,26.12,14800 ALL-H,D,20241125,22.69,22.7174,22.45,22.6,127400 ALL-I,D,20241125,21.18,21.29,21.01,21.09,26400 ALL-J,D,20241125,27.3,27.3499,27.08,27.09,29700 ALLE,D,20241125,142.3,143.94,142.005,142.67,1658800 ALLY,D,20241125,38.28,39.41,38.21,38.98,4352300 ALSN,D,20241125,120.18,122.53,119.19,119.2,784000 ALTG,D,20241125,8.06,8.42,8.04,8.12,354800 ALTM,D,20241125,5.29,5.36,5.29,5.32,8690800 ALU.W,D,20241125,0.0376,0.0376,0.0376,0.0376,3200 ALUR,D,20241125,0.43,0.4496,0.39,0.4257,448000 ALV,D,20241125,100.45,102.79,100.12,101.57,1072600 ALX,D,20241125,225,225.88,223.683,223.89,9600 AM,D,20241125,15.83,15.85,15.57,15.68,4506700 AMB.T,D,20241125,0.0444,0.0511,0.044,0.051,3000 AMBC,D,20241125,12.69,13.03,12.69,12.82,619900 AMBP,D,20241125,3.75,3.79,3.71,3.71,875600 AMC,D,20241125,4.69,4.95,4.685,4.86,31621900 AMCR,D,20241125,10.59,10.68,10.47,10.48,20358600 AME,D,20241125,198,198.33,196.255,197.12,1526500 AMG,D,20241125,189.43,193.1,189.09,189.19,323900 AMH,D,20241125,37.78,38.19,37.78,38.05,3772700 AMH-G,D,20241125,23.84,24.0552,23.58,23.65,6000 AMH-H,D,20241125,24.585,24.74,24.4154,24.59,4900 AMN,D,20241125,26.2,27.38,25.7601,27.16,1251700 AMP,D,20241125,574,577,568.14,570.21,1144900 AMP.V,D,20241125,0.21,0.252,0.184,0.184,28400 AMPS,D,20241125,4.26,4.305,4.15,4.28,760100 AMPX,D,20241125,2,2.19,1.96,2.04,2749900 AMPY,D,20241125,6.92,6.9643,6.74,6.74,194100 AMR,D,20241125,246.22,250.08,242.925,248.72,182300 AMRC,D,20241125,27.32,28.49,26.94,27.2,451500 AMT,D,20241125,205.47,208.04,204.7019,207.55,3605900 AMTB,D,20241125,25.99,26.235,25.45,25.55,429500 AMTD,D,20241125,1.25,1.28,1.23,1.27,24600 AMTM,D,20241125,24.76,25.45,24.47,24.81,1451000 AMWL,D,20241125,8.14,9.39,8.14,9.31,112700 AMX,D,20241125,15.15,15.24,14.765,14.81,2641400 AN,D,20241125,175,182.74,174.03,179.58,1730000 ANET,D,20241125,410.18,412.75,395.52,399.72,2401400 ANF,D,20241125,157.52,161.67,154.5,154.5,4087900 ANG-A,D,20241125,25.21,25.25,25.13,25.23,8600 ANG-B,D,20241125,25.26,25.2627,25.07,25.17,4700 ANRO,D,20241125,4.39,4.46,4.22,4.42,252200 ANVS,D,20241125,6.8,7.52,6.76,7.07,379400 AOD,D,20241125,8.72,8.78,8.72,8.75,306800 AOMN,D,20241125,25.15,25.35,25.135,25.31,16100 AOMR,D,20241125,9.61,9.75,9.57,9.61,49800 AON,D,20241125,386.46,390.73,386.14,389.72,1910000 AORT,D,20241125,28.47,28.9199,28.2701,28.41,242200 AOS,D,20241125,74.11,75.91,74.01,75.43,1303000 AP,D,20241125,1.8,1.92,1.79,1.88,47200 APAM,D,20241125,48.31,48.77,47.91,47.94,558000 APD,D,20241125,333,336.4231,333,333.97,2640600 APG,D,20241125,37.56,38.74,37.512,38.25,2055800 APH,D,20241125,74.71,74.925,73.18,73.29,10999500 APLE,D,20241125,16.17,16.5,16.17,16.32,1955500 APO,D,20241125,172.35,176.75,172.02,174.7,6092000 APO-A,D,20241125,89.16,92.09,89.16,91.83,20600 APOS,D,20241125,27.33,27.465,27.2,27.26,35000 APTV,D,20241125,55.59,57.8,55.45,57.13,6419800 AQN,D,20241125,4.8,4.895,4.77,4.85,4593700 AQNB,D,20241125,25.92,25.92,25.68,25.7,5400 AR,D,20241125,33.96,34.65,33.12,33.23,6036500 ARCH,D,20241125,174.36,177.88,173.35,175.55,289500 ARCO,D,20241125,8.51,8.58,8.36,8.43,1854500 ARDC,D,20241125,15.3,15.3276,15.14,15.25,77100 ARDT,D,20241125,15.63,16.43,15.55,16.41,286700 ARE,D,20241125,109.32,112.35,109.32,112.04,2325700 ARE-B,D,20241125,55.83,55.97,55.35,55.57,562400 ARES,D,20241125,177,178.49,173.74,176.03,2048300 ARG-A,D,20241125,25.12,25.14,25.1162,25.1162,1200 ARGD,D,20241125,22.2,22.34,22.145,22.27,5900 ARI,D,20241125,9.24,9.39,9.23,9.24,1050900 ARIS,D,20241125,27.34,27.6367,26.54,27.03,482100 ARL,D,20241125,15.9377,16.8,15.9377,16.41,3700 ARLO,D,20241125,12.16,12.48,12.06,12.19,891300 ARMK,D,20241125,41.26,41.895,41.19,41.86,2815900 AROC,D,20241125,26.07,26.2499,25.38,25.38,1458400 ARR,D,20241125,18.83,18.97,18.81,18.81,1458200 ARR-C,D,20241125,22.65,22.81,22.35,22.55,19400 ARW,D,20241125,120.68,123.37,120.47,121.68,555900 AS,D,20241125,24.7,25.94,24.66,25.51,3157700 ASA,D,20241125,19.81,19.85,19.41,19.76,28000 ASAI,D,20241125,6.52,6.585,6.42,6.45,1070100 ASAN,D,20241125,16.11,16.32,15.705,15.71,2824400 ASB,D,20241125,27.66,27.97,27.18,27.19,3159700 ASB-E,D,20241125,22.62,22.78,22.4,22.4,11800 ASB-F,D,20241125,21.29,21.45,21.1,21.15,5700 ASBA,D,20241125,24.65,24.72,24.51,24.63,16500 ASC,D,20241125,11.77,11.87,11.59,11.84,964500 ASG,D,20241125,5.84,5.875,5.8134,5.85,281200 ASGI,D,20241125,19.6,19.69,19.59,19.65,86100 ASGN,D,20241125,90.17,92.0899,90.12,91.34,785000 ASH,D,20241125,79.44,80.94,79.26,79.77,548900 ASIX,D,20241125,32,32.6281,31.835,32.34,158200 ASPN,D,20241125,14.78,15.32,14.41,15.05,3128000 ASR,D,20241125,267.58,269.63,264.38,264.8,42000 ASX,D,20241125,9.95,9.99,9.875,9.91,6294500 ATC-D,D,20241125,25.14,25.18,25.14,25.18,1300 ATC-H,D,20241125,25.07,25.07,24.98,24.9999,8700 ATEN,D,20241125,16.71,16.76,16.48,16.49,562000 ATGE,D,20241125,91,92.91,91,91.57,463600 ATH-A,D,20241125,25.26,25.38,25.15,25.25,44700 ATH-B,D,20241125,22.15,22.299,22.06,22.21,15400 ATH-C,D,20241125,25.33,25.34,25.27,25.28,41900 ATH-D,D,20241125,19.4,19.7699,19.2666,19.43,24800 ATH-E,D,20241125,27.17,27.4,27.1,27.1,16800 ATHM,D,20241125,27.57,27.57,26.85,27.26,978300 ATHS,D,20241125,25.61,25.68,25.5,25.58,40400 ATI,D,20241125,59.69,60.545,59.26,60.15,1465200 ATIP,D,20241125,1.94,2,1.7,1.76,118600 ATKR,D,20241125,91.55,94.79,90.3061,94.61,953600 ATMU,D,20241125,44.98,45.43,44.05,44.07,602800 ATO,D,20241125,150.26,151.17,149.4693,150.18,1828300 ATR,D,20241125,172.05,174.0223,171.74,172.5,270100 ATS,D,20241125,31.38,32.515,31.12,32.03,220600 ATUS,D,20241125,2.65,2.66,2.56,2.56,4710500 AU,D,20241125,25.61,25.61,25.1,25.2,3781500 AUB,D,20241125,43.19,44.54,43.15,43.55,767600 AUB-A,D,20241125,25.1875,25.1988,24.9,24.9,7200 AUNA,D,20241125,7.06,7.25,6.8,7.08,163900 AVA,D,20241125,39.5,39.72,39.21,39.23,606700 AVAL,D,20241125,2.08,2.135,2.08,2.12,35700 AVB,D,20241125,233.49,236.157,231.68,232.9,977600 AVD,D,20241125,5.92,6.04,5.78,5.82,430300 AVK,D,20241125,11.95,12,11.89,12,369200 AVNS,D,20241125,18.76,19.5,18.76,19.37,439000 AVNT,D,20241125,52.77,53.61,52.61,53.17,653800 AVTR,D,20241125,20.94,21.43,20.83,21.1,8712300 AVY,D,20241125,204.48,207.99,204.15,207.94,1072200 AWF,D,20241125,11,11,10.9,10.92,272800 AWI,D,20241125,160.37,164.395,160.37,161.96,325800 AWK,D,20241125,138.26,139.37,136.37,136.74,4339100 AWP,D,20241125,4.37,4.39,4.28,4.3,515400 AWR,D,20241125,85.34,86.22,85.08,85.39,251700 AX,D,20241125,85.94,88.46,85.94,86.6,646300 AXL,D,20241125,6.66,6.88,6.645,6.82,1688700 AXP,D,20241125,303.05,305.8,302.5001,305.21,3477400 AXR,D,20241125,37.52,38.12,35.41,35.41,31500 AXS,D,20241125,89.98,91.425,89.74,91.23,790200 AXS-E,D,20241125,22.88,23.08,22.7619,22.8586,34000 AXTA,D,20241125,40.93,41.655,40.735,41.29,1788000 AYI,D,20241125,328.15,336.135,328.15,329.79,376100 AZEK,D,20241125,52.25,54.1567,51.84,53.34,3134500 AZO,D,20241125,3121.62,3164.725,3104.36,3109.56,206000 AZUL,D,20241125,2.61,2.82,2.6,2.77,3301400 AZZ,D,20241125,96.53,97.9799,95.33,95.33,205000 B,D,20241125,46.89,47.19,46.82,46.9,539500 BA,D,20241125,150.7,153.28,150.26,153.1,11462200 BA-A,D,20241125,53.55,54.54,53.55,54.5,1301400 BABA,D,20241125,84.25,85.875,83.75,85.58,15093800 BAC,D,20241125,47.26,47.74,47.16,47.5,42710500 BAC-B,D,20241125,25.21,25.25,25.1458,25.19,33700 BAC-E,D,20241125,24.19,24.42,24.1869,24.27,16800 BAC-K,D,20241125,25.09,25.16,25.03,25.05,35300 BAC-L,D,20241125,1246,1255.49,1244.24,1249.5,3700 BAC-M,D,20241125,23.98,24.21,23.7987,23.83,93000 BAC-N,D,20241125,22.28,22.39,22.13,22.17,127000 BAC-O,D,20241125,19.65,19.83,19.56,19.63,52100 BAC-P,D,20241125,18.66,18.74,18.5,18.52,61000 BAC-Q,D,20241125,19.13,19.14,18.9,18.93,86400 BAC-S,D,20241125,21.35,21.565,21.27,21.32,30300 BAH,D,20241125,149.52,150.53,145.8748,147.46,2349100 BAK,D,20241125,5.35,5.46,5.305,5.33,1035400 BALL,D,20241125,62.43,62.87,62.17,62.46,2565400 BALY,D,20241125,17.73,17.77,17.73,17.77,238000 BAM,D,20241125,56.49,56.83,56,56.11,990500 BAN-F,D,20241125,24.56,24.68,24.44,24.53,34400 BANC,D,20241125,17.12,18.078,17.07,17.77,4482300 BAP,D,20241125,197.17,198.2,191.87,191.87,344000 BAR.W,D,20241125,0.095,0.0998,0.0712,0.0998,50800 BARK,D,20241125,1.79,2.02,1.79,1.99,3183300 BAX,D,20241125,33.54,33.67,33.25,33.42,5928900 BB,D,20241125,2.37,2.59,2.362,2.57,18434500 BBA.W,D,20241125,0.4,0.405,0.36,0.3701,208900 BBAI,D,20241125,2.6,2.63,2.215,2.25,25130300 BBAR,D,20241125,16.77,16.84,15.9601,16.5,936100 BBD,D,20241125,2.36,2.38,2.34,2.34,18928200 BBDC,D,20241125,10.25,10.27,10.12,10.2,469000 BBDO,D,20241125,2.15,2.15,2.1,2.1,29500 BBN,D,20241125,16.48,16.58,16.45,16.55,132300 BBU,D,20241125,25.33,26.07,24.86,25.16,35900 BBUC,D,20241125,27.02,27.6501,26.74,27.26,64100 BBVA,D,20241125,9.79,9.8,9.64,9.67,1782300 BBW,D,20241125,39.01,39.9,38.4,38.42,334400 BBWI,D,20241125,36.52,37.54,34.81,35.78,29570400 BBY,D,20241125,92.88,95.49,91.97,93.03,8701500 BC,D,20241125,83.76,87.65,82.89,85.82,979300 BC-A,D,20241125,24.8,24.8,24.66,24.66,4800 BC-B,D,20241125,24.8,24.91,24.8,24.9,6700 BC-C,D,20241125,24.45,24.57,24.45,24.48,9000 BCAT,D,20241125,16.18,16.25,16.1513,16.19,228100 BCC,D,20241125,146.39,155.42,146.15,152.5,515600 BCE,D,20241125,27,27.09,26.74,27.02,3247300 BCH,D,20241125,22.93,23.09,22.775,22.82,234700 BCO,D,20241125,97.42,100.51,97.13,99.55,375800 BCS,D,20241125,13.34,13.4299,13.29,13.35,9495000 BCSF,D,20241125,16.87,16.9599,16.75,16.81,281100 BCX,D,20241125,9.5,9.5619,9.33,9.36,249800 BDC,D,20241125,125.1,126.605,123.77,124.97,348200 BDJ,D,20241125,8.9,8.98,8.86,8.93,703800 BDN,D,20241125,5.63,5.88,5.615,5.76,4217200 BDX,D,20241125,224.18,226.1276,223.91,225.48,1914500 BE,D,20241125,26.3,26.92,25.07,25.95,11091400 BEDU,D,20241125,1.75,1.99,1.75,1.8526,10500 BEKE,D,20241125,18.87,19.03,18.38,18.4,11651700 BEN,D,20241125,22.2,22.8,22.05,22.72,7133400 BEP,D,20241125,25.39,25.9,25.3336,25.7,440600 BEP-A,D,20241125,19.7,20.1,19.7,19.98,7200 BEPC,D,20241125,31.17,32.21,30.9101,32.07,987900 BEPH,D,20241125,16.83,16.9999,16.67,16.8,12400 BEPI,D,20241125,17.67,17.94,17.42,17.6,13500 BEPJ,D,20241125,26.25,26.25,25.97,26,24800 BERY,D,20241125,71.54,73.31,71.36,71.55,3152000 BEST,D,20241125,2.65,2.675,2.65,2.67,15400 BF.A,D,20241125,41.43,43.03,41.1,41.91,139000 BF.B,D,20241125,41.98,43.65,41.98,42.57,3651400 BFAC,D,20241125,11.11,11.129,11.11,11.129,36700 BFAM,D,20241125,113.4,115.17,113.4,114.61,1145700 BFH,D,20241125,58.99,60.26,58.64,58.9,912500 BFK,D,20241125,10.25,10.308,10.2301,10.27,121900 BFL.W,D,20241125,0.174,0.18,0.16,0.1665,63100 BFLY,D,20241125,3.3,3.375,3.18,3.28,3311000 BFS,D,20241125,40.38,40.87,40.26,40.56,44700 BFS-D,D,20241125,22.6,22.69,22.0201,22.0201,1600 BFS-E,D,20241125,23.26,23.45,22.49,22.97,20500 BFZ,D,20241125,11.47,11.56,11.47,11.505,202400 BG,D,20241125,87.75,89.37,87.67,88.44,1980700 BGB,D,20241125,12.45,12.46,12.285,12.3,443600 BGH,D,20241125,15.77,15.83,15.6969,15.71,57600 BGR,D,20241125,13.73,13.85,13.73,13.78,124500 BGS,D,20241125,6.67,6.7892,6.58,6.71,1413800 BGSF,D,20241125,5.73,5.99,5.73,5.76,21100 BGT,D,20241125,13.02,13.06,12.91,12.99,147600 BGX,D,20241125,12.87,12.98,12.74,12.88,97600 BGY,D,20241125,5.79,5.82,5.75,5.8,291100 BH,D,20241125,208.88,211.69,205.15,206.98,7900 BH.A,D,20241125,1040,1040,1040,1040,100 BHC,D,20241125,8.03,8.11,7.86,7.95,2739800 BHE,D,20241125,48.89,49.76,48.41,48.47,431500 BHK,D,20241125,11.21,11.3,11.08,11.13,208300 BHLB,D,20241125,31.64,32.36,31.31,31.32,287100 BHP,D,20241125,52.55,52.65,52.28,52.46,1652700 BHR,D,20241125,3.53,3.63,3.5,3.55,251200 BHR-B,D,20241125,14.3,14.7,14.05,14.25,8800 BHR-D,D,20241125,20.72,20.97,20.5,20.97,5000 BHV,D,20241125,11.22,11.76,11.2073,11.47,21900 BHVN,D,20241125,40.8,47.44,40.8,45.23,2316600 BIGZ,D,20241125,7.91,8,7.88,7.97,913800 BILL,D,20241125,92.52,94.28,92.23,93.76,2188600 BIO,D,20241125,334.98,343.66,333.045,336.09,330700 BIP,D,20241125,35,35.64,34.81,35.27,287600 BIP-A,D,20241125,19.18,19.57,19.11,19.55,30000 BIP-B,D,20241125,18.76,19.0998,18.76,19,11000 BIPC,D,20241125,44.36,45.04,44.21,44.83,494400 BIPH,D,20241125,18.92,18.92,18.48,18.6,25800 BIPI,D,20241125,18.62,18.94,18.52,18.6,37900 BIPJ,D,20241125,26.19,26.24,25.8835,26.1,4400 BIRK,D,20241125,47.78,51.42,47.78,50.82,1754700 BIT,D,20241125,14.7,14.7254,14.61,14.65,129800 BJ,D,20241125,98.49,99.91,97.34,98.4,2462900 BK,D,20241125,80.5,81.62,80.36,81.22,5329200 BKD,D,20241125,5.51,5.68,5.508,5.56,1808000 BKE,D,20241125,49.16,52.13,49.16,51.26,804500 BKH,D,20241125,64.82,65.59,64.611,64.66,609600 BKK.W,D,20241125,0.4799,0.48,0.41,0.4221,280900 BKKT,D,20241125,30,30.105,26.33,28.01,1006900 BKN,D,20241125,12,12.04,11.95,12.03,139100 BKS.W,D,20241125,0.08,0.088,0.0739,0.083,264500 BKSY,D,20241125,11.3,11.865,11.08,11.37,1085100 BKT,D,20241125,11.81,11.85,11.75,11.81,70500 BKU,D,20241125,43.45,44.45,43.153,43.2,901400 BKV,D,20241125,21.85,22.5,21,21.42,486700 BLCO,D,20241125,19.79,19.99,19.55,19.67,221600 BLD,D,20241125,383.12,409.99,382.33,406.65,594000 BLDR,D,20241125,182.16,194.36,182.11,189.03,2012500 BLE,D,20241125,10.77,10.89,10.77,10.84,219000 BLK,D,20241125,1048.84,1049,1030.57,1031.49,1463200 BLND,D,20241125,5.28,5.4,5.09,5.28,2925000 BLW,D,20241125,14.3,14.3,14.2,14.24,73400 BLX,D,20241125,34.18,34.8399,33.96,33.98,85100 BMA,D,20241125,81.7,82.83,78.729,80.76,319100 BME,D,20241125,39.31,39.69,39.31,39.38,42000 BMEZ,D,20241125,15.34,15.42,15.3,15.34,229600 BMI,D,20241125,223.28,224.41,220.03,220.24,263000 BML-G,D,20241125,22.72,22.9708,22.72,22.9074,4200 BML-H,D,20241125,22.82,22.9599,22.75,22.81,11900 BML-J,D,20241125,23.82,24,23.7856,23.835,16100 BML-L,D,20241125,24.29,24.445,24.2501,24.28,19000 BMN,D,20241125,25.48,25.48,25,25.14,33400 BMO,D,20241125,95.25,95.87,95.01,95.57,863000 BMY,D,20241125,59.98,60.68,58.63,58.78,14116900 BN,D,20241125,59.07,59.99,58.77,59.7,3582800 BNED,D,20241125,10.54,11.14,10.29,10.38,652000 BNH,D,20241125,18.19,18.49,18.19,18.39,25800 BNJ,D,20241125,16.99,17.18,16.9,16.9,25200 BNL,D,20241125,17.27,17.48,17.26,17.38,1052400 BNS,D,20241125,56.79,56.79,56.325,56.54,1122600 BNT,D,20241125,58.88,59.865,58.8,59.75,53300 BNY,D,20241125,10.56,10.64,10.56,10.63,107300 BOC,D,20241125,15,15.255,14.85,15.06,123500 BODI,D,20241125,6.15,6.569,6.08,6.35,16000 BOE,D,20241125,11.35,11.43,11.2542,11.31,147800 BOH,D,20241125,80.9,82.7,80.35,80.51,864300 BOH-A,D,20241125,16.96,17.01,16.83,16.96,17800 BOH-B,D,20241125,27.0846,27.0846,26.65,26.72,29000 BOND,D,20241125,92.13,92.35,92.09,92.3,369900 BOOT,D,20241125,138.2,146.42,138.2,145.45,1213400 BORR,D,20241125,4.04,4.055,3.76,3.81,6829600 BOW,D,20241125,36.02,36.795,35.76,36.06,279800 BOWL,D,20241125,12.01,12.63,11.94,12.63,687600 BOX,D,20241125,34.55,35.715,34.48,35.65,3296900 BP,D,20241125,29.61,29.7,29.2,29.32,10472100 BPT,D,20241125,1.08,1.1,1.06,1.07,92600 BR,D,20241125,231.69,234.45,229.95,233.23,815500 BRBR,D,20241125,79.25,79.9,76.8,77.02,1515800 BRC,D,20241125,73,76.06,72.89,75.5,542500 BRCC,D,20241125,3.01,3.125,2.99,2.99,996000 BRDG,D,20241125,9.85,10.2,9.8,9.82,150600 BRFS,D,20241125,4.36,4.38,4.32,4.36,1274500 BRK.A,D,20241125,718596.3,723473.2,715372.5,716399,2400 BRK.B,D,20241125,479.13,482.5,476.79,477.43,5244400 BRO,D,20241125,111.59,112.97,111.3101,111.74,1844500 BROS,D,20241125,51.81,52.44,51.46,51.91,2840800 BRSP,D,20241125,6.31,6.3784,6.27,6.31,526400 BRT,D,20241125,19.4,20.22,19.14,19.88,662400 BRW,D,20241125,7.6,7.64,7.59,7.64,118700 BRX,D,20241125,29.91,30.165,29.82,30.02,2302800 BSAC,D,20241125,19.34,19.415,18.94,18.95,615600 BSBR,D,20241125,4.62,4.62,4.55,4.59,503900 BSIG,D,20241125,31.1,31.49,30.99,31,155900 BSL,D,20241125,14.58,14.6,14.42,14.4698,73200 BSM,D,20241125,15.6,15.6,15.32,15.38,374700 BST,D,20241125,36.62,36.73,36.431,36.68,135500 BSTZ,D,20241125,21.59,22,21.51,21.84,229300 BSX,D,20241125,89.69,90.295,87.95,89.25,10227500 BTA,D,20241125,10.38,10.4777,10.33,10.37,26900 BTCM,D,20241125,2.8,2.974,2.7,2.8,342100 BTE,D,20241125,3.01,3.05,2.88,2.9,12881000 BTI,D,20241125,37.6,37.65,37.32,37.33,2513700 BTO,D,20241125,39,39.87,38.5701,39.45,65700 BTT,D,20241125,21.13,21.22,21.13,21.16,150200 BTU,D,20241125,27.35,27.87,25.17,25.99,6829300 BTZ,D,20241125,10.89,10.9299,10.89,10.89,198500 BUD,D,20241125,55.49,55.64,55.025,55.04,2027800 BUI,D,20241125,23.67,23.7,23.54,23.59,40400 BUR,D,20241125,13.86,13.88,13.62,13.68,844400 BURL,D,20241125,294.78,298.885,291.21,291.66,2251300 BUXX,D,20241125,20.34,20.3592,20.34,20.35,83200 BV,D,20241125,17.14,17.64,17.07,17.11,538400 BVN,D,20241125,11.85,12.14,11.7,12,1645300 BW,D,20241125,1.91,2.055,1.91,1.98,802900 BW-A,D,20241125,13.65,14.42,13.65,14.17,98700 BWA,D,20241125,34.46,35.52,34.46,35.18,2370500 BWG,D,20241125,8.39,8.53,8.35,8.38,143900 BWLP,D,20241125,13.08,13.22,12.96,13.11,413600 BWMX,D,20241125,12.35,12.85,12.35,12.75,31000 BWNB,D,20241125,21.8,21.85,21.45,21.55,9800 BWSN,D,20241125,23.61,23.74,23.5,23.5,5900 BWXT,D,20241125,133.5,133.99,129.58,130.39,948100 BX,D,20241125,200,200.96,193.05,193.12,6690500 BXC,D,20241125,130.02,134.792,129.7109,131.66,58000 BXMT,D,20241125,18.82,19.03,18.72,18.95,1765200 BXMX,D,20241125,14.04,14.05,13.9106,13.92,120500 BXP,D,20241125,81.54,82.26,80.94,82.12,3005800 BXSL,D,20241125,31.99,32,31.75,31.94,1154700 BY,D,20241125,32.37,32.89,32.04,32.04,154300 BYD,D,20241125,72.84,74.2,72.705,72.99,813300 BYM,D,20241125,11.51,11.51,11.44,11.48,76900 BYON,D,20241125,5.85,6.6553,5.85,6.27,3298600 BZH,D,20241125,34.79,36.72,34.79,35.73,422700 C,D,20241125,70.44,71.19,70.0299,70.75,19554000 C-N,D,20241125,30.23,30.3405,30.11,30.16,92400 CAAP,D,20241125,18.91,19.06,18.57,18.72,251400 CABO,D,20241125,420.93,436.995,416.705,425.99,145900 CACI,D,20241125,468.83,472.602,463.83,464.35,341700 CAD-A,D,20241125,21.15,21.37,20.94,21.2,9800 CADE,D,20241125,39.41,40.2,39.29,39.29,1274300 CAE,D,20241125,22.95,23.35,22.86,23.3,671000 CAF,D,20241125,12.25,12.42,12.25,12.33,66400 CAG,D,20241125,27.47,27.97,27.45,27.45,8288800 CAH,D,20241125,121.78,122.5,120.595,121.77,3582300 CAL,D,20241125,32.19,33.245,32.05,32.8,782100 CALX,D,20241125,33.55,34.13,33.37,33.75,768300 CANG,D,20241125,3.88,4.04,3.85,3.95,253800 CAPL,D,20241125,20.56,20.83,20.37,20.43,35600 CARR,D,20241125,77.5,78.955,77.43,78.87,7261300 CARS,D,20241125,19.61,20,19.4,19.89,559100 CAT,D,20241125,400,407.15,400,405.65,4397200 CATO,D,20241125,3.6,3.6,3.2253,3.41,399900 CAVA,D,20241125,148,148,140.78,142.54,3092100 CB,D,20241125,285.16,287.735,282.87,286.42,1825000 CBAN,D,20241125,17.95,18.4185,17.8001,17.83,49200 CBL,D,20241125,29.62,30.65,29.2102,30.57,259400 CBNA,D,20241125,24.57,24.57,23.5,24,25100 CBRE,D,20241125,136.78,140.97,135.55,138.69,4553600 CBT,D,20241125,111.35,114.71,111.25,113.55,492400 CBU,D,20241125,71.79,73.3857,71.44,71.45,297600 CBZ,D,20241125,80.98,82.78,80.98,82.01,542900 CC,D,20241125,21.81,22.11,21.72,21.94,1518300 CCI,D,20241125,106.25,107.39,105.68,106.08,4158000 CCIA,D,20241125,25.94,25.99,25.94,25.99,3000 CCIF,D,20241125,8.17,8.2,8.13,8.15,173800 CCJ,D,20241125,60.5,60.78,57.9,58.11,3789900 CCK,D,20241125,93.01,93.85,92.38,92.62,1827400 CCL,D,20241125,25.2,25.44,25.05,25.19,24663600 CCM,D,20241125,4.94,5.29,4.4682,5,8200 CCO,D,20241125,1.59,1.62,1.58,1.59,1261400 CCRD,D,20241125,20.01,20.8028,19.8393,20.67,59200 CCS,D,20241125,90.33,95.76,90.14,94.59,447700 CCU,D,20241125,11.03,11.2,11.01,11.05,138900 CCZ,D,20241125,59.05,59.7,58.5,59,5800 CDE,D,20241125,6.22,6.345,6.2,6.3,7850800 CDLR,D,20241125,24.15,24.27,23.94,23.96,97700 CDP,D,20241125,31.99,33.01,31.975,32.23,2227600 CDR-B,D,20241125,15.86,16.22,15.86,16.2,900 CDR-C,D,20241125,13.92,13.92,13.92,13.92,100 CDRE,D,20241125,33.91,34.1,33.37,33.6,209400 CE,D,20241125,75.18,77.43,74.7,76.5,2690900 CEE,D,20241125,12.2,12.51,12.06,12.11,21400 CEIX,D,20241125,132.61,134.59,131.89,133.33,495100 CEL.P,D,20241125,0.045,0.0462,0.045,0.0462,1200 CEPU,D,20241125,14,14.21,13.76,13.97,579900 CF,D,20241125,90.37,90.77,87.13,87.39,3037600 CFG,D,20241125,48.04,49.25,48,48.46,4462400 CFG-E,D,20241125,21,21.21,20.82,21.04,27500 CFG-H,D,20241125,27.13,27.229,26.87,26.9,129200 CFR,D,20241125,143.75,147.64,143.61,143.92,556700 CFR-B,D,20241125,19.75,19.94,19.5701,19.7579,5800 CGA,D,20241125,1.96,2,1.865,1.98,25900 CGAU,D,20241125,6.08,6.08,5.93,5.96,837500 CGV,D,20241125,13.09,13.1,13.07,13.07,18800 CHCT,D,20241125,18.86,19.088,18.43,18.6,497900 CHD,D,20241125,112.44,113,110.25,110.41,2535600 CHE,D,20241125,571.11,581.78,571.11,572.12,115900 CHGG,D,20241125,2.08,2.36,2.08,2.26,9885200 CHH,D,20241125,150.66,153.81,150.03,152.73,423900 CHM-A,D,20241125,21.71,22.54,21.468,22.2091,7900 CHM-B,D,20241125,23.78,24.1,23.78,23.84,18200 CHMI,D,20241125,2.59,2.705,2.59,2.68,368900 CHN,D,20241125,11.54,11.57,11.4,11.55,62200 CHPT,D,20241125,1.16,1.27,1.1599,1.25,17935500 CHT,D,20241125,38.15,38.42,38.12,38.42,142000 CHWY,D,20241125,35.17,35.66,34.3,34.62,4606300 CI,D,20241125,330.8,335.14,330.07,333.01,2588500 CIA,D,20241125,4.85,5.04,4.66,4.67,130500 CIB,D,20241125,33.01,33.625,32.8383,33.33,507700 CICB,D,20241125,25.35,25.35,25.27,25.29,11500 CIEN,D,20241125,70.58,71.635,69.98,70.18,1728000 CIF,D,20241125,1.71,1.74,1.71,1.73,55900 CIG,D,20241125,1.99,2.01,1.97,2.01,2443300 CIG.C,D,20241125,2.38,2.49,2.38,2.49,2100 CII,D,20241125,20.01,20.1296,19.89,19.93,235000 CIM,D,20241125,14.82,15.02,14.716,14.9,476500 CIM-A,D,20241125,23.88,23.9,23.57,23.72,5300 CIM-B,D,20241125,25.47,25.47,25.32,25.35,17900 CIM-C,D,20241125,24.02,24.25,24.02,24.1,11100 CIM-D,D,20241125,25,25.09,24.91,24.95,38300 CIMN,D,20241125,25.13,25.23,25.03,25.07,7300 CIMO,D,20241125,25.25,25.25,25.1312,25.24,10900 CINT,D,20241125,6.74,6.915,6.74,6.8,43100 CIO,D,20241125,5.21,5.49,5.21,5.29,2997000 CIO-A,D,20241125,18.9,19.03,18.41,19.03,7600 CION,D,20241125,11.83,11.9,11.7,11.85,246200 CIVI,D,20241125,53.21,53.49,51.73,51.92,1476000 CL,D,20241125,95.54,95.75,94.93,95.34,6159200 CLB,D,20241125,21.4,21.495,20.63,20.84,369600 CLB.W,D,20241125,0.59,0.65,0.58,0.6,22200 CLBR,D,20241125,10.62,10.67,10.5577,10.63,149300 CLCO,D,20241125,9.05,9.05,8.44,8.48,1074400 CLD-A,D,20241125,23.3,23.3,23.3,23.3,500 CLDT,D,20241125,9.29,9.42,9.27,9.3,511800 CLF,D,20241125,12.5,12.88,12.39,12.49,11606200 CLH,D,20241125,255.03,261.96,255.03,259,376900 CLPR,D,20241125,5.18,5.22,5.01,5.01,69500 CLS,D,20241125,90.44,91.32,84.7353,85.6,2445700 CLVT,D,20241125,5.65,5.82,5.62,5.74,9812300 CLW,D,20241125,27.05,28.08,27.026,27.62,343100 CLX,D,20241125,170,171.11,165.71,166.32,1697600 CM,D,20241125,65.54,65.89,65.15,65.41,1030700 CMA,D,20241125,71.5,73.45,71.5,72.73,1664200 CMBT,D,20241125,12.03,12.03,11.5,11.52,137800 CMC,D,20241125,61.6,62.69,61.515,62.31,902800 CMCM,D,20241125,4.47,5.19,4.47,4.99,86200 CMG,D,20241125,62.13,62.59,61.81,62,14065800 CMI,D,20241125,375,377.64,373.8901,375.27,737100 CMP,D,20241125,15,15.29,14.52,15.07,928500 CMR-B,D,20241125,25.82,25.82,25.66,25.66,800 CMR-C,D,20241125,26.11,26.3113,26.09,26.3113,2000 CMR-D,D,20241125,25.91,26.3899,25.8958,26.3899,6900 CMRE,D,20241125,14.3,14.33,13.68,13.72,421800 CMS,D,20241125,69.65,70.18,69.11,69.67,2644200 CMS-B,D,20241125,81.31,81.721,80.8501,81.08,900 CMS-C,D,20241125,19.5,19.73,19.12,19.47,19100 CMSA,D,20241125,24.93,25.01,24.7948,24.86,7000 CMSC,D,20241125,24.72,24.8483,24.71,24.73,16000 CMSD,D,20241125,24.63,24.75,24.47,24.58,29500 CMTG,D,20241125,6.58,7.14,6.58,7.04,658300 CMU,D,20241125,3.57,3.59,3.57,3.58,71600 CNA,D,20241125,49.95,50.355,49.68,49.72,188200 CNC,D,20241125,60.85,61.91,60.725,61.43,6401900 CNF,D,20241125,0.961,1.01,0.9032,0.9898,84000 CNH,D,20241125,12.3,12.76,12.26,12.65,21087500 CNI,D,20241125,111.86,112.975,111.45,111.78,1849500 CNK,D,20241125,32.68,33.75,32.6,33.25,3260500 CNM,D,20241125,46,48.36,45.91,47.54,4086200 CNMD,D,20241125,76.22,78,74.47,77.54,634100 CNNE,D,20241125,21.34,21.86,21.33,21.71,363200 CNO,D,20241125,40.14,40.78,40.14,40.33,1021200 CNO-A,D,20241125,20.78,21.3,20.78,21.3,3000 CNP,D,20241125,32.05,32.61,31.97,32.48,5535100 CNQ,D,20241125,34.75,34.9,33.89,34.03,5676300 CNS,D,20241125,104.15,106,104.145,105.55,182300 CNX,D,20241125,41.45,41.93,40.39,40.41,2812400 COD-A,D,20241125,23.05,23.05,22.9,23,15500 COD-B,D,20241125,23.65,23.74,23.6,23.61,64000 COD-C,D,20241125,23.85,23.98,23.807,23.81,71900 CODI,D,20241125,23.56,23.94,23.53,23.53,188300 COF,D,20241125,188.59,193.58,188.03,191.89,4899200 COF-I,D,20241125,20.56,20.7287,20.37,20.44,154100 COF-J,D,20241125,19.58,19.73,19.45,19.525,83300 COF-K,D,20241125,19.52,19.69,19.41,19.58,10000 COF-L,D,20241125,18.8,18.8,18.47,18.49,103700 COF-N,D,20241125,17.84,17.85,17.74,17.82,67000 COHR,D,20241125,104.5,105.2,99.18,99.8,3353300 COLD,D,20241125,23.26,24,23.15,24,2488700 COMP,D,20241125,7,7.14,6.9035,7.07,7434300 CON,D,20241125,22.1,22.55,21.86,22.13,1366000 COOK,D,20241125,3.01,3.37,3.01,3.25,262500 COP,D,20241125,111.9,111.96,105.54,106.1,23445100 COR,D,20241125,244.37,246.33,243.77,244.23,1484600 COTY,D,20241125,7.4,7.65,7.36,7.53,6645900 COUR,D,20241125,7.24,7.92,7.17,7.9,12946700 CP,D,20241125,78,78.455,77,77.06,4413900 CPA,D,20241125,93.82,96.46,92.57,94.19,690100 CPAC,D,20241125,5.78,5.78,5.6,5.64,14900 CPAI,D,20241125,36.46,36.6399,36.46,36.55,3700 CPAY,D,20241125,382.42,385.3,376.86,381.54,516600 CPF,D,20241125,32.64,33.25,32.63,32.63,216600 CPK,D,20241125,131.61,134.2,131.47,133.18,156500 CPNG,D,20241125,24.6,25.115,24.58,25,5831300 CPRI,D,20241125,21.01,22.04,20.87,21.54,7805600 CPS,D,20241125,14.81,15.64,14.5,14.68,138000 CPT,D,20241125,124,124.595,123.435,123.92,941600 CQP,D,20241125,54.75,55.16,53.91,54.32,82500 CR,D,20241125,185.13,188.52,182.54,184.8,436200 CRBG,D,20241125,31.83,32.16,31.565,31.86,5731800 CRC,D,20241125,59.03,59.59,57.98,58.05,789600 CRD.A,D,20241125,11.9,12.0891,11.73,11.77,100000 CRD.B,D,20241125,11.26,11.27,10.8,10.8,4300 CRGY,D,20241125,15.3,15.33,14.79,14.85,3045700 CRH,D,20241125,101.51,103.64,101.51,102.8,5688800 CRI,D,20241125,53.95,55.37,53.705,55.28,1767600 CRK,D,20241125,15.66,15.82,15.4401,15.51,2898600 CRL,D,20241125,198.56,202.868,198.18,201.3,612700 CRM,D,20241125,345,347.85,338.29,339.11,7115300 CRS,D,20241125,193.81,197.6816,191.5,195.09,1191000 CRT,D,20241125,10.83,10.9359,10.7,10.78,30100 CSAN,D,20241125,7.77,7.815,7.61,7.73,569300 CSL,D,20241125,453.58,472.66,450.89,469.68,660300 CSR,D,20241125,73.6,74.72,73.28,73.28,103700 CSTM,D,20241125,12.32,12.75,12.32,12.54,1327600 CSV,D,20241125,39.32,40.83,39.32,40.65,156700 CTA-A,D,20241125,57.25,58,57.25,57.5,1000 CTA-B,D,20241125,74.25,74.48,74,74,1400 CTBB,D,20241125,18,18.4,17.955,18.26,91200 CTDD,D,20241125,18.14,18.66,18.14,18.28,51200 CTLT,D,20241125,60.98,61.3,60.935,61.29,2643200 CTO,D,20241125,19.98,20.045,19.73,19.86,1614400 CTO-A,D,20241125,24.27,24.27,23.73,23.73,3100 CTOS,D,20241125,5.82,6.04,5.795,5.88,1134200 CTRA,D,20241125,27.76,27.9,26.97,26.99,8207900 CTRE,D,20241125,30.37,30.7,29.88,30.03,4882500 CTRI,D,20241125,20.91,21.23,20.5,20.93,492500 CTS,D,20241125,54.8,56.76,54.8,55.47,185300 CTV,D,20241125,3.03,3.05,3.03,3.05,4387000 CTV.W,D,20241125,0.12,0.12,0.0701,0.1001,355500 CTVA,D,20241125,61.63,64.2,61.63,64.13,9733800 CUB-E,D,20241125,26.28,26.29,26.19,26.19,2000 CUB-F,D,20241125,25.8,25.8,25.765,25.7919,2600 CUBB,D,20241125,20.15,20.15,20.15,20.15,300 CUBE,D,20241125,49.23,50.63,49.23,49.86,2062700 CUBI,D,20241125,57.02,59.94,57.02,57.66,499200 CUK,D,20241125,22.73,22.94,22.6,22.73,1275700 CULP,D,20241125,5.21,5.2699,5.17,5.19,12600 CURB,D,20241125,23.75,24.065,23.67,23.95,901800 CURV,D,20241125,4.02,4.45,4,4.16,457700 CUZ,D,20241125,31.96,32.52,31.87,31.9,1314100 CVE,D,20241125,16.22,16.28,15.75,15.84,9653100 CVE.W,D,20241125,11.1818,11.1818,11.1362,11.1362,1100 CVEO,D,20241125,24.3,24.53,23.845,23.94,78000 CVI,D,20241125,18.72,19.805,18.695,19.28,1889400 CVLG,D,20241125,58.21,59.48,58.2,58.22,42700 CVNA,D,20241125,265.02,268.3392,257.92,260.8,9512000 CVS,D,20241125,59,60.29,58.89,60.08,15614200 CVX,D,20241125,162.15,163.17,159.83,160.36,10701800 CW,D,20241125,373,376.29,367.86,371.38,379600 CWAN,D,20241125,32.17,32.71,32.02,32.4,2948300 CWE.A,D,20241125,27.12,27.68,26.9,27,422300 CWEN,D,20241125,28.79,29.34,28.64,28.7,1381000 CWH,D,20241125,24.7,25.97,24.7,25.14,1438700 CWK,D,20241125,14.68,15.26,14.68,15.17,2069500 CWT,D,20241125,51.98,52.335,51.485,51.98,530700 CX,D,20241125,5.55,5.8,5.545,5.75,8865800 CXE,D,20241125,3.8,3.8118,3.79,3.795,130400 CXH,D,20241125,8.13,8.2,8.12,8.13,3900 CXM,D,20241125,8.42,8.53,8.3,8.31,3761700 CXT,D,20241125,60.88,63.03,60.88,62.2,584300 CXW,D,20241125,22.17,22.4799,21.7063,21.97,1228500 CYD,D,20241125,9.54,9.8592,9.2505,9.38,20800 CYH,D,20241125,3.5,3.78,3.5,3.7,2092600 D,D,20241125,58.5,58.965,58.235,58.53,5578800 DAC,D,20241125,84.77,85.18,80.832,80.86,254000 DAL,D,20241125,64.33,65.18,63.97,64.49,7900700 DAN,D,20241125,8.65,9.135,8.59,8.88,1379300 DAO,D,20241125,5.15,5.35,4.99,5.3,79400 DAR,D,20241125,40.57,41.28,39.86,40.04,2932400 DAVA,D,20241125,28.95,29.61,28.73,28.99,372300 DAY,D,20241125,80.93,82.69,80.21,81.8,2987400 DB,D,20241125,16.45,16.52,16.37,16.48,1575200 DBD,D,20241125,45.78,47.01,45.78,46.68,225700 DBI,D,20241125,5.19,5.685,5.18,5.52,3508900 DBL,D,20241125,15.55,15.55,15.36,15.44,38500 DBR-H,D,20241125,24.7,24.7,24.5,24.65,10000 DBR-I,D,20241125,24.26,24.3833,24.01,24.09,20900 DBR-J,D,20241125,24.38,24.41,23.9726,24.15,9600 DBRG,D,20241125,12.72,12.96,12.355,12.85,3980300 DCI,D,20241125,78,78.95,78,78.27,832500 DCO,D,20241125,67.2,68.12,67.05,67.43,189500 DD,D,20241125,83.98,84.565,83.82,84.43,2836200 DDD,D,20241125,3.23,3.475,3.21,3.43,6091800 DDL,D,20241125,3.88,4.04,3.68,3.71,1401600 DDS,D,20241125,453.86,470.185,446.1,465.97,181600 DDT,D,20241125,25.74,25.9225,25.74,25.9046,24700 DE,D,20241125,448,469.39,446.7,462.69,3266300 DEA,D,20241125,12.6,12.71,12.42,12.5,1890700 DEC,D,20241125,16.34,16.47,15.8,15.92,332400 DECK,D,20241125,194.04,198.08,193,196.49,3911000 DEI,D,20241125,19.67,19.76,19.46,19.55,1761900 DELL,D,20241125,147.4,147.66,142.63,144.16,12191400 DEO,D,20241125,121.36,121.7199,119.8001,120.39,1321900 DESP,D,20241125,18.15,18.49,17.68,17.76,1718100 DFH,D,20241125,32.43,34.365,32.01,33.9,1031100 DFIN,D,20241125,61.64,62.44,61.13,61.2,193600 DFP,D,20241125,20.27,20.36,20.23,20.26,63400 DFS,D,20241125,180.63,184.48,180.5,182.67,2566300 DG,D,20241125,75.92,77.75,75.8713,76.59,4949300 DGX,D,20241125,163.68,165.32,162.18,162.44,1500700 DHF,D,20241125,2.65,2.66,2.64,2.645,260800 DHI,D,20241125,167.2,175.92,167.2,172.94,4726000 DHR,D,20241125,236.17,239.38,235.45,237.68,4460500 DHT,D,20241125,10.21,10.21,9.935,10.01,1365300 DHX,D,20241125,1.76,1.85,1.74,1.75,162500 DIAX,D,20241125,15.62,15.7,15.6,15.66,55200 DIN,D,20241125,33.65,35.5,33.5301,34.78,555100 DINO,D,20241125,42.7,43.28,42.17,42.23,3023900 DIS,D,20241125,115.68,116.5798,114.932,116,10392200 DIVY,D,20241125,27.46,27.49,27.3158,27.3855,7100 DK,D,20241125,18.64,19.455,18.64,19.09,1761400 DKL,D,20241125,40,40.12,39.46,39.59,196800 DKS,D,20241125,217.01,220.73,213.82,215.23,2398300 DLB,D,20241125,80.5,81.4399,80.08,80.3,879500 DLN-A,D,20241125,25.36,25.5745,25.3215,25.5745,5200 DLN-B,D,20241125,25.78,26.05,25.7417,25.79,4400 DLNG,D,20241125,4.74,4.805,4.56,4.8,142100 DLR,D,20241125,191.5,193.29,191.01,192.82,4657000 DLR-J,D,20241125,23.39,23.85,23.2796,23.4,9900 DLR-K,D,20241125,24.72,24.85,24.7,24.7,7200 DLR-L,D,20241125,22.89,23.3452,22.89,22.99,10600 DLX,D,20241125,23.48,23.775,23.3,23.43,310500 DLY,D,20241125,16.36,16.43,16.31,16.43,95000 DM,D,20241125,4.36,4.36,4.1,4.16,358300 DMA,D,20241125,9,9,8.8886,8.97,13800 DMB,D,20241125,10.88,10.98,10.81,10.81,115500 DMO,D,20241125,12.06,12.15,11.98,11.99,74200 DNA,D,20241125,7.41,8.14,7.355,8.14,1323600 DNB,D,20241125,12.76,12.945,12.66,12.75,2189600 DNMR,D,20241125,5.14,5.2,4.42,4.74,102400 DNOW,D,20241125,15.08,15.22,14.94,14.99,721100 DNP,D,20241125,9.52,9.57,9.48,9.51,532000 DOC,D,20241125,21.73,22.1,21.65,21.98,7006900 DOCN,D,20241125,40,41.08,39.3,39.52,1364700 DOCS,D,20241125,49.25,49.81,48.73,48.75,2748100 DOLE,D,20241125,15.46,15.72,15.39,15.4,627100 DOUG,D,20241125,2.69,2.98,2.67,2.7,1462700 DOV,D,20241125,205.72,207.745,205.18,205.56,1163200 DOW,D,20241125,45.82,46.3508,45.47,45.87,9460900 DPG,D,20241125,12.22,12.3,12.19,12.22,135500 DPZ,D,20241125,460.25,474.39,460,469.18,943000 DQ,D,20241125,19.19,19.8704,19.09,19.41,759600 DRD,D,20241125,9.49,9.68,9.37,9.59,279300 DRH,D,20241125,9.22,9.37,9.2143,9.35,2985500 DRH-A,D,20241125,26.2,26.2,26.01,26.19,3000 DRI,D,20241125,170.85,177.58,170.85,175.22,1920800 DRLL,D,20241125,31,31.03,30.28,30.33,91000 DSL,D,20241125,12.73,12.74,12.64,12.65,314000 DSM,D,20241125,6,6.0177,5.98,5.99,114900 DSMC,D,20241125,38.335,38.8374,38.335,38.5,18300 DSTX,D,20241125,23.6103,23.6191,23.6103,23.6191,300 DSU,D,20241125,10.89,10.91,10.81,10.87,147500 DSX,D,20241125,1.85,2.01,1.79,1.9,6233900 DSX-B,D,20241125,26,26,24.75,25.27,31600 DSX.W,D,20241125,0.2002,0.2002,0.1234,0.155,162700 DT,D,20241125,55.75,56.23,54.85,55.36,8756500 DTB,D,20241125,19.61,19.71,19.5099,19.6,13400 DTC,D,20241125,1.29,1.31,1.27,1.29,291200 DTE,D,20241125,125.01,125.6,124.69,125.18,1567800 DTF,D,20241125,11.32,11.32,11.19,11.26,18200 DTG,D,20241125,19.62,19.7399,19.4201,19.51,13500 DTM,D,20241125,109.12,109.38,105.03,105.73,1488100 DTW,D,20241125,23.4,23.485,23.25,23.295,13700 DUK,D,20241125,115.05,115.895,114.17,115,4163000 DUK-A,D,20241125,24.98,25.1,24.98,25.0269,51400 DUKB,D,20241125,24.93,24.99,24.84,24.93,24700 DV,D,20241125,20.3,20.76,20.18,20.63,1769000 DVA,D,20241125,165.52,169.12,164.65,166.99,1864500 DVN,D,20241125,39.46,39.58,38.21,38.27,11965900 DX,D,20241125,12.43,12.53,12.36,12.5,3704400 DX-C,D,20241125,25.42,25.575,25.26,25.26,12100 DXC,D,20241125,22.68,23.03,22.43,22.6,2022600 DXYZ,D,20241125,47.48,47.6,40.6,43.89,2866700 DY,D,20241125,181.18,183.96,180.78,181.55,415000 E,D,20241125,29.12,29.16,28.65,28.65,225800 EAF,D,20241125,2.09,2.19,2.045,2.14,1689900 EAI,D,20241125,22.43,22.5732,22.28,22.3,16200 EARN,D,20241125,6.8,6.8312,6.72,6.73,406800 EAT,D,20241125,126.67,131.46,126.18,130.98,1279600 EB,D,20241125,3.63,3.765,3.63,3.69,3119200 EBF,D,20241125,21.06,21.49,21.06,21.15,130400 EBR,D,20241125,6.14,6.225,6.135,6.2,903200 EBR.B,D,20241125,6.86,6.96,6.86,6.92,34800 EBS,D,20241125,9.55,10.14,9.45,9.85,1096600 EC,D,20241125,8.3,8.33,8.025,8.1,2904800 ECAT,D,20241125,17.12,17.27,17.12,17.25,195700 ECC,D,20241125,9.1,9.1699,9.06,9.11,882700 ECC-D,D,20241125,19.89,19.95,19.86,19.92,85500 ECCC,D,20241125,23.56,23.7,23.55,23.7,2500 ECCF,D,20241125,24.91,24.9599,24.91,24.93,4600 ECCV,D,20241125,23.12,23.21,23.12,23.189,15400 ECCW,D,20241125,24.64,24.66,24.63,24.66,1500 ECCX,D,20241125,24.76,24.939,24.76,24.86,1500 ECG,D,20241125,66,67.99,63.52,63.91,529800 ECL,D,20241125,246,247.14,244.6,246.92,2308300 ECO,D,20241125,23.38,23.41,22.8,22.99,178000 ECVT,D,20241125,8.25,8.3,8.14,8.14,997400 ED,D,20241125,98.46,99.48,98.1753,99.47,3996100 EDD,D,20241125,4.64,4.68,4.63,4.68,181900 EDF,D,20241125,5.01,5.04,4.9644,5.02,126500 EDN,D,20241125,36.3,38.538,36,38.17,304400 EDR,D,20241125,29.75,30.09,29.68,29.96,1349100 EDU,D,20241125,58.82,60.32,58.1501,58.79,1484400 EE,D,20241125,30.66,30.9,29.55,30.08,323600 EEA,D,20241125,8.35,8.5195,8.34,8.48,10700 EEX,D,20241125,5.13,5.17,4.88,4.88,88100 EFC,D,20241125,12.59,12.63,12.47,12.48,1126500 EFC-A,D,20241125,25.3,25.43,25.29,25.3,3500 EFC-B,D,20241125,23.16,23.2,23.15,23.2,3700 EFC-C,D,20241125,25.27,25.28,25,25,10700 EFC-D,D,20241125,22.35,23.34,22.35,23.34,1000 EFC-E,D,20241125,25.46,25.4701,25.46,25.47,11800 EFR,D,20241125,12.93,13,12.93,12.93,65700 EFT,D,20241125,13.34,13.4169,13.26,13.35,66600 EFX,D,20241125,256.91,268.94,256.1701,263.89,1731900 EFXT,D,20241125,9.5,9.535,9.29,9.38,489900 EG,D,20241125,391.66,392.7775,387.16,390.1,1768600 EGF,D,20241125,10.11,10.48,9.65,10.04,4500 EGO,D,20241125,16.1,16.1,15.655,15.69,1058600 EGP,D,20241125,172.33,175.535,172.33,173.37,332000 EGY,D,20241125,5.42,5.47,5.22,5.23,1090400 EHAB,D,20241125,7.65,7.8409,7.56,7.62,1447300 EHC,D,20241125,101.04,102.76,101.04,102,768300 EHI,D,20241125,6.71,6.71,6.67,6.71,56600 EIC,D,20241125,15.8,15.8499,15.68,15.73,194100 EICA,D,20241125,23.8325,23.85,23.79,23.8071,5500 EICB,D,20241125,24.99,24.995,24.96,24.995,3900 EICC,D,20241125,25.05,25.1268,25.05,25.108,1800 EIG,D,20241125,53.48,53.985,53.23,53.3,121100 EIIA,D,20241125,25.02,25.08,25,25.0475,4400 EIX,D,20241125,86.9,87.62,86.35,87.61,3434000 EL,D,20241125,71.38,74.7,71.34,72.97,10283500 ELAN,D,20241125,13.49,13.65,13.255,13.39,4524100 ELC,D,20241125,22.25,22.43,22.1901,22.25,10400 ELF,D,20241125,130,135.4299,128.87,129.93,3202300 ELME,D,20241125,16.23,16.64,16.21,16.4,854800 ELP,D,20241125,6.51,6.66,6.5,6.62,310200 ELPC,D,20241125,5.73,5.87,5.73,5.85,24200 ELS,D,20241125,71.18,71.78,70.66,71.11,1874200 ELV,D,20241125,404.47,409.77,403.5201,407.6,2468000 EMD,D,20241125,9.95,9.9699,9.89,9.92,235700 EME,D,20241125,507.91,513.15,503.04,510.99,650400 EMF,D,20241125,12.61,12.67,12.61,12.66,18700 EMN,D,20241125,106.33,107.5,105.72,105.84,1092800 EMO,D,20241125,49.79,49.8,48.46,48.81,50900 EMP,D,20241125,22.22,22.5299,22.143,22.24,12500 EMR,D,20241125,130.8,133.54,130.68,132.75,5740100 ENB,D,20241125,43.4,43.55,42.85,42.95,7881200 ENFN,D,20241125,10.38,10.405,10.06,10.06,315100 ENIC,D,20241125,2.71,2.74,2.68,2.71,505200 ENJ,D,20241125,22.92,22.9243,22.76,22.76,1800 ENLC,D,20241125,16.15,16.4,15.24,15.6,19176100 ENO,D,20241125,23.54,23.65,23.34,23.445,7700 ENOV,D,20241125,47.33,48.76,47.245,48.27,756600 ENR,D,20241125,38.48,39.07,38.48,38.77,796100 ENS,D,20241125,98.02,100.515,98.02,99,420300 ENVA,D,20241125,105.29,108.15,105.29,106.72,284200 ENZ,D,20241125,0.95,1,0.9451,0.975,212300 EOD,D,20241125,4.94,4.97,4.94,4.95,142500 EOG,D,20241125,136.39,137.2,131.7,131.98,5440200 EOI,D,20241125,21.6,21.94,21.45,21.53,79500 EOS,D,20241125,23.21,23.35,23.12,23.15,73200 EOT,D,20241125,17.12,17.23,17.12,17.21,44600 EP-C,D,20241125,48.23,48.6,48.23,48.48,3300 EPAC,D,20241125,49.21,49.77,49.07,49.22,484800 EPAM,D,20241125,249.1,250.67,246.73,249.16,730000 EPC,D,20241125,36.22,37.335,36.22,36.74,549600 EPD,D,20241125,32.98,33.22,32.28,32.34,5303100 EPR,D,20241125,45.26,45.95,45.19,45.63,567800 EPR-C,D,20241125,21.31,21.51,21.31,21.4601,4500 EPR-E,D,20241125,29.31,29.31,29.0501,29.2,2100 EPR-G,D,20241125,22.25,22.25,22.1,22.25,3500 EPRT,D,20241125,33.5,34.19,33.5,33.82,1314400 EQBK,D,20241125,49.72,50.845,49.19,49.21,56000 EQC,D,20241125,20.1,20.18,20.1,20.11,1918400 EQC-D,D,20241125,25.1,25.1,25.0305,25.0305,2700 EQH,D,20241125,47.77,49.215,47.5,49.01,6030400 EQH-A,D,20241125,22.55,22.73,22.3104,22.37,32300 EQH-C,D,20241125,19.08,19.1629,18.8744,19.07,15900 EQNR,D,20241125,24.64,24.72,24.33,24.36,2830500 EQR,D,20241125,76.54,77.22,76.255,76.41,2317000 EQS,D,20241125,1.2,1.21,1.2,1.21,1700 EQT,D,20241125,47.58,47.92,45.9,45.99,20758400 EQV,D,20241125,9.93,9.94,9.93,9.94,2600 EQV.U,D,20241125,9.99,9.9901,9.99,9.99,200 EQV.W,D,20241125,0.15,0.15,0.15,0.15,7500 ERJ,D,20241125,39.13,39.165,38.14,38.91,1078100 ERO,D,20241125,15.72,15.8,15.47,15.73,387300 ES,D,20241125,63.77,64.07,63.37,63.98,3369100 ESAB,D,20241125,128.3,130.71,128.3,129.12,285900 ESE,D,20241125,149.16,153.94,149.16,151.38,197300 ESI,D,20241125,29.28,29.78,29.21,29.33,2453300 ESNT,D,20241125,57.53,58.78,57.37,58.12,987100 ESRT,D,20241125,11.15,11.27,11.105,11.13,1501400 ESS,D,20241125,306.87,311.74,305.38,309.6,432900 ESTC,D,20241125,114,116.2299,110.35,111.48,3660000 ET,D,20241125,19.13,19.35,18.72,18.97,20613500 ET-I,D,20241125,12.09,12.19,11.65,11.9601,94600 ETB,D,20241125,14.86,14.94,14.84,14.91,71800 ETD,D,20241125,30.45,31.625,30.27,31.04,222300 ETG,D,20241125,19.01,19.08,18.9406,18.95,86600 ETI.P,D,20241125,24.59,24.95,24.59,24.7283,3600 ETJ,D,20241125,9.28,9.2899,9.22,9.28,67300 ETN,D,20241125,378,379.12,372.14,376.68,3559500 ETO,D,20241125,25.7,25.96,25.7,25.81,38700 ETR,D,20241125,152.31,152.86,150.27,152.5,2659400 ETV,D,20241125,14.24,14.3,14.21,14.29,171800 ETW,D,20241125,8.53,8.55,8.43,8.45,541000 ETW.W,D,20241125,0.06,0.0631,0.052,0.056,14700 ETWO,D,20241125,3.08,3.21,3.065,3.1,1387400 ETX,D,20241125,18.17,18.24,18.15,18.2,20200 ETY,D,20241125,14.9,14.9898,14.86,14.9,183600 EVC,D,20241125,2.51,2.53,2.45,2.45,128600 EVE.T,D,20241125,0.3,0.35,0.3,0.35,54500 EVEX,D,20241125,3.45,4.05,3.45,4.03,1618100 EVF,D,20241125,6.28,6.28,6.25,6.25,50200 EVG,D,20241125,11.09,11.09,11.03,11.04,45700 EVH,D,20241125,11.45,12.395,11.42,12.21,3031200 EVN,D,20241125,10.46,10.52,10.44,10.47,172000 EVR,D,20241125,314.31,317.3,310.71,313.75,521300 EVRI,D,20241125,13.42,13.47,13.345,13.43,982300 EVT,D,20241125,25.38,25.605,25.3679,25.51,107000 EVTC,D,20241125,36.51,37.2699,36.51,36.8,518900 EVTL,D,20241125,4.96,7.39,4.96,6.97,797300 EVTR,D,20241125,50.66,50.74,50.56,50.71,219600 EW,D,20241125,71,71.41,70.145,71.27,6645300 EXG,D,20241125,8.45,8.45,8.32,8.35,711400 EXK,D,20241125,4.28,4.33,4.21,4.24,5721800 EXP,D,20241125,312.39,321.93,312.2,315.29,578400 EXPD,D,20241125,122.19,122.71,121.35,122.39,1878600 EXR,D,20241125,169.53,174.2,169.3946,170.41,1359200 EXTO,D,20241125,3.8,3.85,3.78,3.78,20600 F,D,20241125,11.3,11.52,11.2799,11.4,63374900 F-B,D,20241125,24.58,24.74,24.24,24.3,73800 F-C,D,20241125,24.43,24.45,24.02,24.09,52300 F-D,D,20241125,25.36,25.36,25.08,25.09,22600 FAF,D,20241125,68.32,70.92,68.3,69.62,884900 FBIN,D,20241125,77.88,81.93,77.06,80.96,1968000 FBK,D,20241125,57.49,58.8,57.25,57.25,169200 FBMS,D,20241125,38.1,39.08,37.88,38.22,141800 FBP,D,20241125,21.54,22.03,21.54,21.6,1407700 FBR-E,D,20241125,21.82,22,21.82,21.885,10300 FBRT,D,20241125,13.09,13.3,13.09,13.1,436100 FC,D,20241125,36.47,37.52,36.47,36.85,78700 FCF,D,20241125,19.37,19.96,19.37,19.41,687200 FCN,D,20241125,203.17,206.235,201.59,204.1,263300 FCPT,D,20241125,29.31,29.68,29.31,29.4,682600 FCRX,D,20241125,24.555,24.555,24.51,24.51,1900 FCT,D,20241125,10.4,10.47,10.383,10.44,126000 FCX,D,20241125,43.85,44.61,43.85,44.38,13286500 FDP,D,20241125,34.14,34.3561,33.53,33.57,279500 FDS,D,20241125,491.53,495.63,486.44,491.05,513100 FDX,D,20241125,301.64,308.53,300.59,305.15,2415800 FE,D,20241125,41.91,42.28,41.725,42.05,2557400 FEDU,D,20241125,10.3133,10.905,10.3133,10.905,500 FENG,D,20241125,2.62,2.68,2.48,2.6301,11000 FERG,D,20241125,209.33,216.71,209.29,216.01,3167500 FET,D,20241125,15.27,15.61,15.07,15.16,145600 FF,D,20241125,5.16,5.25,5.135,5.18,326100 FFA,D,20241125,20.83,21,20.69,20.79,18500 FFC,D,20241125,15.57,15.63,15.5,15.57,215400 FFWM,D,20241125,8.24,8.52,8.15,8.25,651200 FG,D,20241125,48.72,50.75,48.41,48.43,82100 FGB,D,20241125,4.15,4.23,4.15,4.22,82000 FGN,D,20241125,27.18,27.35,27.18,27.35,6500 FHI,D,20241125,42.58,43.06,42.3812,42.63,682800 FHN,D,20241125,21.25,21.72,21.185,21.42,8129900 FHN-B,D,20241125,25.2501,25.325,25.25,25.25,2500 FHN-C,D,20241125,25.1,25.12,25.08,25.11,4100 FHN-E,D,20241125,23.9001,24.2696,23.9001,24.214,19800 FHN-F,D,20241125,19.38,19.44,18.9396,18.9396,3900 FI,D,20241125,221.15,223.22,219.78,221.76,4340800 FICO,D,20241125,2362.21,2383.43,2329.941,2360.22,283500 FIGS,D,20241125,4.78,5.07,4.78,4.98,3840400 FIHL,D,20241125,20.48,20.85,20.38,20.59,871000 FINS,D,20241125,12.68,12.72,12.64,12.67,191000 FINV,D,20241125,6.18,6.26,6.15,6.24,705100 FIS,D,20241125,85.95,86,84.1,84.41,6316100 FIX,D,20241125,496.55,500.38,488.76,495.08,449000 FL,D,20241125,23.83,24.965,23.65,24.56,6035200 FLC,D,20241125,16.6,16.65,16.5677,16.62,37300 FLG,D,20241125,11.97,12.9498,11.9,12.28,11101800 FLG-A,D,20241125,21.68,21.8965,21.48,21.48,27400 FLG-U,D,20241125,39.02,39.8,39,39.4,9100 FLNG,D,20241125,26.32,26.49,25.9,26.15,418400 FLO,D,20241125,22.48,22.77,22.45,22.75,1914800 FLR,D,20241125,56.58,57.34,55.85,56.04,2849800 FLS,D,20241125,61.5,62.22,61.34,61.85,1920300 FLUT,D,20241125,276.36,279.04,274.41,278.35,3071600 FLXR,D,20241125,38.96,39,38.8849,38.9649,86800 FMC,D,20241125,59.22,60.64,59,60.62,1363000 FMN,D,20241125,11.16,11.18,11.12,11.12,30100 FMS,D,20241125,22.5,22.66,22.48,22.56,165500 FMX,D,20241125,88.07,89.57,87.575,88.5,965800 FMY,D,20241125,12.04,12.25,11.98,12.25,13500 FN,D,20241125,231.84,233.17,225.05,228.63,606500 FNA,D,20241125,10.07,10.2199,9.72,9.86,808000 FNB,D,20241125,17.35,17.7,17.275,17.29,3478200 FND,D,20241125,114.86,122.9,114.85,119.22,2888600 FNF,D,20241125,62.56,64.83,62.18,63.83,2544900 FNV,D,20241125,120.2,121.29,119.8012,120.57,757600 FOA,D,20241125,21.63,22.225,18.11,19.76,157300 FOF,D,20241125,13.09,13.19,13.0528,13.15,34700 FOR,D,20241125,29.79,31.19,29.79,30.77,162500 FOUR,D,20241125,111.58,112.93,110.35,111.34,1507500 FPF,D,20241125,18.83,18.9,18.8,18.81,145500 FPH,D,20241125,3.91,4.05,3.91,4.05,261100 FPI,D,20241125,12.56,12.815,12.56,12.76,247400 FR,D,20241125,54.03,55.25,54.03,54.47,875000 FRA,D,20241125,13.97,13.97,13.86,13.88,164100 FRE.W,D,20241125,0.15,0.15,0.102,0.12,35400 FREY,D,20241125,2.27,2.29,2.01,2.23,5338800 FRGE,D,20241125,1.17,1.25,1.08,1.08,861200 FRO,D,20241125,19.46,19.52,18.95,19.03,1618700 FRT,D,20241125,115.67,116.58,115.33,115.98,938500 FRT-C,D,20241125,22.1,22.105,21.9328,21.96,6800 FSCO,D,20241125,6.5,6.55,6.5,6.54,549300 FSK,D,20241125,21.87,22.11,21.86,22.01,1508100 FSLY,D,20241125,8.1,8.31,7.91,8.14,3249600 FSM,D,20241125,4.72,4.89,4.7,4.82,7834900 FSS,D,20241125,97.03,98.995,96.291,97.54,456600 FT,D,20241125,7.7,7.75,7.625,7.7,56600 FTHY,D,20241125,14.97,14.97,14.77,14.82,86200 FTI,D,20241125,30.82,30.9,30.43,30.64,4603200 FTK,D,20241125,8.33,8.39,8,8.11,256800 FTS,D,20241125,45.44,45.44,44.62,45.02,975600 FTV,D,20241125,79,80.16,78.61,79.68,3570500 FTWO,D,20241125,32.02,32.02,31.5214,31.64,29900 FUBO,D,20241125,1.45,1.6,1.4,1.56,22071000 FUL,D,20241125,76.85,78.68,76.835,77.99,449100 FUN,D,20241125,45.67,47.27,45.67,45.74,2580900 FVR,D,20241125,18.71,19.1,18.66,18.89,153700 FVRR,D,20241125,33,33.8881,32.693,33.19,933100 FXED,D,20241125,18.89,18.94,18.85,18.88,4000 G,D,20241125,46.65,46.75,46.22,46.64,5418400 GAB,D,20241125,5.72,5.78,5.72,5.75,802000 GAB-G,D,20241125,23,23.0512,22.3812,23.0512,3500 GAB-H,D,20241125,23.2,23.25,23.1,23.1,5100 GAB-K,D,20241125,23.05,23.1503,22.98,22.9891,4900 GAM,D,20241125,50.68,51,50.52,50.59,22900 GAM-B,D,20241125,25.92,25.95,25.8,25.8101,15300 GAP,D,20241125,25.34,25.54,24.64,24.83,15425400 GATO,D,20241125,15.05,15.4878,14.86,15.35,658100 GATX,D,20241125,162.67,167.25,162.67,165.82,264700 GB,D,20241125,5.49,6,5.3,5.62,72900 GB.W,D,20241125,0.03,0.055,0.03,0.04,38200 GBAB,D,20241125,15.78,15.82,15.71,15.77,193300 GBCI,D,20241125,59.05,60.67,58.89,58.89,942600 GBLI,D,20241125,35.5,35.5,35.14,35.14,4000 GBTG,D,20241125,9.5,9.6,9.375,9.46,2077500 GBX,D,20241125,66.79,68.24,66.79,67.61,272800 GCI,D,20241125,5.45,5.51,5.305,5.41,877400 GCO,D,20241125,32.7,35.75,32.45,34.91,261500 GCT.W,D,20241125,0.07,0.0876,0.07,0.0876,12700 GCTS,D,20241125,2.47,2.47,2.22,2.22,178800 GCV,D,20241125,3.99,4.0253,3.99,4,44300 GD,D,20241125,283.26,284.1452,279.29,281.35,1569200 GDDY,D,20241125,197.65,200.16,196.62,197.43,2847600 GDIV,D,20241125,15.66,15.7,15.649,15.69,62700 GDL,D,20241125,8.14,8.14,8.09,8.1136,5000 GDL-C,D,20241125,50.16,50.16,50.12,50.145,900 GDO,D,20241125,11.55,11.61,11.4701,11.555,56200 GDOT,D,20241125,10.32,10.75,10.32,10.43,458400 GDV,D,20241125,25.2,25.25,25.11,25.25,93900 GDV-H,D,20241125,24.62,24.715,24.6,24.6,1700 GDV-K,D,20241125,20.05,20.1756,19.9511,20.0763,6600 GE,D,20241125,182.24,183.7,179.55,180.21,9740300 GEF,D,20241125,71.79,73.16,71.72,72.15,178400 GEF.B,D,20241125,76.76,76.965,75.59,75.59,15900 GEL,D,20241125,11.8,11.8,11.38,11.74,593400 GENI,D,20241125,9.28,9.53,9.21,9.34,4152000 GEO,D,20241125,28.6,28.89,27.94,27.94,2923600 GES,D,20241125,17.34,18.07,17.27,18.04,1743400 GETY,D,20241125,2.91,3,2.89,2.9,427700 GEV,D,20241125,353.52,354.99,328.19,328.98,6210900 GF,D,20241125,8.05,8.0628,7.99,8.02,75300 GFF,D,20241125,83.88,86.73,83.3,85.16,572500 GFI,D,20241125,14.78,14.85,14.54,14.73,2816300 GFL,D,20241125,46.11,47.11,46.02,46.78,1510800 GFR,D,20241125,7.84,7.84,7.43,7.55,81600 GGB,D,20241125,3.41,3.47,3.41,3.43,9719700 GGG,D,20241125,91.57,92.86,91.57,92.29,1477300 GGT,D,20241125,4.86,4.89,4.85,4.88,74300 GGT-E,D,20241125,23.22,23.22,23.1801,23.1801,500 GGZ,D,20241125,12.93,13,12.93,12.95,8600 GHC,D,20241125,932,960.1,932,944.1,16900 GHG,D,20241125,2.62,2.71,2.6,2.65,8000 GHI,D,20241125,11.94,12.0902,11.92,12.01,95300 GHLD,D,20241125,13.8,13.96,13.68,13.79,22100 GHM,D,20241125,45,45.6724,43.964,44.33,44600 GHY,D,20241125,12.93,12.97,12.805,12.84,112500 GIB,D,20241125,112,112.95,111.43,112.6,185700 GIC,D,20241125,28.34,29.16,28.3,28.52,71900 GIL,D,20241125,50.07,50.43,49.58,50,674700 GIS,D,20241125,65.21,65.63,65.07,65.53,4852100 GJO,D,20241125,24.92,24.97,24.92,24.97,600 GJP,D,20241125,24.7085,24.7085,24.7085,24.7085,200 GJS,D,20241125,22.8,22.835,22.8,22.835,200 GJT,D,20241125,22.81,22.81,22.7818,22.7818,300 GKOS,D,20241125,145.19,146.86,141.74,142.94,661900 GL,D,20241125,111.85,112.12,110.65,111.38,543000 GL-D,D,20241125,17.4,17.57,17.33,17.46,7300 GLO-A,D,20241125,25.91,25.9968,25.91,25.9968,2800 GLO-B,D,20241125,25.74,25.821,25.74,25.74,6300 GLO-C,D,20241125,25.5,25.7153,25.5,25.6,4100 GLOB,D,20241125,232.53,235.08,230.04,230.95,353800 GLP,D,20241125,52,53.31,51.76,52.78,43200 GLP-B,D,20241125,26.02,26.13,26.02,26.1005,3900 GLW,D,20241125,49,49.26,48.26,48.26,8666900 GM,D,20241125,59.16,61.24,58.9,60.2,25339400 GME,D,20241125,28.05,29.77,27.96,29.67,13045000 GMED,D,20241125,84.48,85.33,84.1,84.49,1138100 GMR-A,D,20241125,25.4,25.4,25.19,25.29,8000 GMRE,D,20241125,8.76,8.94,8.76,8.86,475200 GMS,D,20241125,102.48,105.54,102.48,103.84,434300 GNE,D,20241125,16.06,16.55,15.69,16.32,251600 GNK,D,20241125,16.86,17.095,16.67,17.04,685700 GNL,D,20241125,7.39,7.675,7.39,7.56,1658800 GNL-A,D,20241125,23.34,23.4899,23.3107,23.34,21900 GNL-B,D,20241125,22.08,22.14,22.0699,22.0699,10900 GNL-D,D,20241125,23.3,23.44,23.14,23.24,38800 GNL-E,D,20241125,22.98,22.98,22.75,22.97,2500 GNRC,D,20241125,190.97,194.16,189.98,191.68,688500 GNT,D,20241125,5.81,5.84,5.8001,5.83,22600 GNT-A,D,20241125,22.61,22.61,22.61,22.61,400 GNTY,D,20241125,37.8,38.93,37.7,38.66,35600 GNW,D,20241125,7.82,7.87,7.81,7.82,5530100 GOF,D,20241125,15.91,15.91,15.78,15.81,691300 GOLD,D,20241125,17.57,17.74,17.37,17.68,24922100 GOLF,D,20241125,72.66,74.61,72.4,74.21,235900 GOOS,D,20241125,9.53,9.76,9.41,9.7,1639000 GOTU,D,20241125,2.55,2.588,2.53,2.55,3233100 GPC,D,20241125,126.53,130.6,126.35,129.47,1648800 GPI,D,20241125,425,440.32,425,433.21,216200 GPJA,D,20241125,23.1,23.242,23.02,23.05,20900 GPK,D,20241125,29.46,30.03,29.37,29.6,2503800 GPM-A,D,20241125,17.56,17.87,17.56,17.8601,14300 GPMT,D,20241125,3.54,3.59,3.51,3.52,458200 GPN,D,20241125,118.44,119.02,117.4,118.58,2202500 GPOR,D,20241125,177,178.44,176.38,176.53,258000 GPRK,D,20241125,9.1,9.31,8.85,9.01,613700 GRB-A,D,20241125,24.2299,24.2299,23.81,23.88,9200 GRBK,D,20241125,72.24,75.55,72.24,74.75,358500 GRC,D,20241125,42.83,43.79,42.28,43.09,89700 GRDN,D,20241125,23.33,24.63,23.19,24.5,232400 GRMN,D,20241125,212.29,216.4443,212.12,214.52,1721700 GRN.T,D,20241125,4.77,4.99,3.94,4.92,203900 GRND,D,20241125,15.26,15.39,14.97,15.2,1300500 GRNT,D,20241125,6.8,6.8,6.65,6.67,356800 GROV,D,20241125,1.37,1.3999,1.34,1.36,113600 GRP.U,D,20241125,54.06,54.06,53.51,54,1500 GRW,D,20241125,38.9,38.91,38.66,38.8,7900 GRX,D,20241125,10.18,10.27,10.18,10.26,23000 GS,D,20241125,608.79,611.3,598.83,603.03,2939600 GS-A,D,20241125,23.79,23.88,23.67,23.8,20000 GS-C,D,20241125,24.29,24.479,24.26,24.43,12100 GS-D,D,20241125,23.44,23.44,23.25,23.31,50900 GSBD,D,20241125,12.95,13.19,12.95,13.18,1149600 GSK,D,20241125,34.05,34.25,34.02,34.15,4148500 GSL,D,20241125,22.26,22.42,21.82,21.83,703600 GSL-B,D,20241125,26.3,26.3192,26.2,26.3,5600 GTES,D,20241125,22.12,22.31,22.065,22.14,3308200 GTL-B,D,20241125,69.9,72.38,69.9,71.91,43200 GTLS,D,20241125,186.92,192.99,184.1,189.73,1216400 GTN,D,20241125,4.39,4.5,4.265,4.36,1398600 GTN.A,D,20241125,7.38,7.61,7.27,7.27,3700 GTY,D,20241125,32.62,33.025,32.62,32.87,324100 GUG,D,20241125,15.56,15.59,15.53,15.59,106500 GUT,D,20241125,5.31,5.3447,5.22,5.24,392700 GUT-C,D,20241125,24.47,24.635,24.47,24.63,1000 GVA,D,20241125,100,100.57,98.71,99.13,820300 GWH,D,20241125,6.18,6.34,5.71,5.85,92300 GWRE,D,20241125,206.48,207.1,201.84,203.11,701600 GWW,D,20241125,1208.66,1227.435,1199.68,1215.76,457500 GXO,D,20241125,61.04,61.9,60.9411,61.58,853500 GYLD,D,20241125,13.12,13.1499,12.95,13,8300 H,D,20241125,158.34,161.53,157.88,160.31,757200 HAE,D,20241125,86.56,89.3188,86.23,88.46,484600 HAFN,D,20241125,5.44,5.44,5.32,5.36,1559000 HAL,D,20241125,32.38,32.57,31.56,31.99,15280700 HASI,D,20241125,29.75,30.79,29.585,30.42,1458600 HAYW,D,20241125,16.22,16.84,16.22,16.4,3657400 HBB,D,20241125,19.89,20.22,19.33,19.64,26400 HBI,D,20241125,8.66,8.895,8.45,8.45,11192500 HBM,D,20241125,9.12,9.31,8.9,9.04,2956800 HCA,D,20241125,320.33,327.47,319.49,325.62,2688300 HCC,D,20241125,70.51,71.75,70.21,70.91,755800 HCI,D,20241125,112.2,114.7,108.28,113,163200 HCXY,D,20241125,25.35,25.5,25.25,25.5,1100 HD,D,20241125,425,430.25,424.46,428.67,4543600 HDB,D,20241125,65.5,67.36,65.46,66.91,7587900 HE,D,20241125,10.71,11.005,10.69,10.98,3175100 HEI,D,20241125,281.81,283.6,276.14,276.37,522800 HEI.A,D,20241125,215.42,219.22,213.24,214.48,537300 HEQ,D,20241125,11.01,11.08,10.85,11.03,34400 HES,D,20241125,148.65,149.39,144.91,145.38,2983000 HESM,D,20241125,36.95,37.2,36.37,36.62,1058000 HFR-A,D,20241125,18.24,18.455,18.05,18.2,51900 HFRO,D,20241125,5.8,5.91,5.64,5.77,1140300 HG,D,20241125,19.23,19.33,19.0455,19.16,367800 HGER,D,20241125,22.8,22.8,22.4576,22.55,49200 HGLB,D,20241125,7.59,7.76,7.54,7.72,87000 HGTY,D,20241125,11.52,11.74,11.43,11.45,117100 HGV,D,20241125,42.68,44.3,42.68,44.26,784600 HHH,D,20241125,84.87,87.46,84.58,86.12,289700 HI,D,20241125,34,35.47,33.89,34.54,727600 HIG,D,20241125,121.04,122.33,120.8,121.52,3381200 HIG-G,D,20241125,25.15,25.16,25.05,25.14,10700 HII,D,20241125,200.23,202.34,198.04,198.88,939500 HIMS,D,20241125,26.49,31.4,26.37,31.35,49400300 HIO,D,20241125,3.97,3.99,3.96,3.975,331900 HIPO,D,20241125,33.68,34.24,32.16,32.99,263500 HIW,D,20241125,32.2,32.54,32.11,32.34,1203400 HIX,D,20241125,4.43,4.45,4.43,4.445,445400 HKD,D,20241125,3,3.13,2.92,3.1,301900 HL,D,20241125,5.26,5.46,5.22,5.42,13471100 HLF,D,20241125,8.56,8.975,8.56,8.63,2434100 HLI,D,20241125,190.38,192.1,189.135,190.49,376900 HLIO,D,20241125,53.53,55.19,53.53,53.97,185300 HLL.W,D,20241125,0.045,0.045,0.04,0.04,36800 HLLY,D,20241125,2.92,3,2.915,2.94,1441400 HLN,D,20241125,9.59,9.65,9.55,9.58,7638400 HLT,D,20241125,255.01,255.48,253.1,253.63,2023700 HLX,D,20241125,11.45,11.48,10.895,10.94,1680400 HMC,D,20241125,26.68,26.84,26.63,26.67,913700 HMN,D,20241125,41.67,42.028,41.2,41.27,218200 HMY,D,20241125,9.33,9.35,9.1,9.2,4501200 HNI,D,20241125,56.73,58.42,56.73,57.49,421500 HOG,D,20241125,34.02,35.21,33.7892,34.5,1419800 HOMB,D,20241125,32,32.905,31.9,32.06,1420800 HOUS,D,20241125,4.69,5.09,4.61,5.05,1594700 HOV,D,20241125,184.13,201.805,184.13,196.2,107600 HP,D,20241125,36.08,36.35,35.17,35.27,1521200 HPE,D,20241125,22.4,22.62,22.07,22.21,21876100 HPE-C,D,20241125,63.81,64.31,63.7,63.79,478400 HPF,D,20241125,17.28,17.41,17.21,17.22,49900 HPI,D,20241125,17.46,17.525,17.405,17.41,44400 HPP,D,20241125,3.44,3.6544,3.4214,3.59,5887100 HPP-C,D,20241125,14.03,14.22,13.66,14.06,37500 HPQ,D,20241125,38.49,39.79,38.22,39.3,14157500 HPS,D,20241125,15.55,15.6,15.5,15.54,104700 HQH,D,20241125,17.3,17.595,17.3,17.38,227400 HQL,D,20241125,13.82,14.08,13.82,13.97,126400 HR,D,20241125,17.39,17.58,17.225,17.58,5362400 HRB,D,20241125,58.71,60.61,58.71,59.53,2412500 HRI,D,20241125,225.15,230,225.15,228.78,420600 HRL,D,20241125,30.98,31.46,30.95,31.43,4316400 HRTG,D,20241125,12.48,12.85,12.25,12.49,293600 HSBC,D,20241125,46.64,46.69,46.4,46.49,904400 HSHP,D,20241125,6.89,6.92,6.67,6.73,84200 HSY,D,20241125,175.5,177.375,175.27,175.54,2088200 HTD,D,20241125,23.52,23.8783,23.4,23.42,72200 HTFB,D,20241125,24.5,24.5499,24.5,24.5499,300 HTFC,D,20241125,24.21,24.34,24.21,24.34,400 HTGC,D,20241125,18.86,19.01,18.77,18.93,952400 HTH,D,20241125,32.76,33.8,32.63,32.65,319400 HUBB,D,20241125,463.68,464.98,456.85,463.86,579100 HUBS,D,20241125,746.7,754.56,729.5,731.82,1041300 HUM,D,20241125,312,313,303.63,304.18,2656600 HUN,D,20241125,19.92,20.17,19.75,19.94,2495700 HUYA,D,20241125,2.98,3.01,2.93,2.98,1240800 HVT,D,20241125,23.79,24.91,23.79,24.61,184700 HVT.A,D,20241125,24.41,24.41,24.41,24.41,200 HWM,D,20241125,117.59,118.34,115.06,115.84,2907400 HXL,D,20241125,61.92,62.99,61.57,62.63,1109000 HY,D,20241125,57.02,58.5,57.02,57.37,60500 HYAC,D,20241125,10.72,10.73,10.72,10.73,8300 HYB,D,20241125,8.28,8.3,8.21,8.22,34100 HYBX,D,20241125,30.74,30.74,30.74,30.74,300 HYI,D,20241125,12.22,12.22,11.9773,12.04,103100 HYT,D,20241125,9.94,9.94,9.85,9.86,536600 HYTR,D,20241125,22.06,22.06,22,22,1700 HZO,D,20241125,31.26,34,31.26,33.39,380600 IAE,D,20241125,6.21,6.2975,6.21,6.26,51800 IAG,D,20241125,5.47,5.49,5.28,5.33,8511800 IBM,D,20241125,223.35,226.42,222.65,226.13,7189000 IBN,D,20241125,31.1,31.355,31.01,31.19,8190400 IBP,D,20241125,221.91,238.87,221.91,235.76,477900 IBTA,D,20241125,72,75.145,70.35,70.43,860400 ICE,D,20241125,160,160.39,158.79,159.63,3062700 ICL,D,20241125,4.7,4.78,4.6799,4.71,1087600 ICR-A,D,20241125,20.9433,20.9433,20.87,20.87,1200 IDA,D,20241125,119.36,120.42,118.93,118.96,467000 IDE,D,20241125,11.02,11.18,11.01,11.05,216800 IDT,D,20241125,51.46,52.16,51.12,51.16,80500 IEX,D,20241125,234.23,237.38,233.685,236.06,726600 IFF,D,20241125,90.86,91.63,90.36,90.89,2526900 IFN,D,20241125,17.22,17.35,17.05,17.34,149100 IFS,D,20241125,28.9,29.03,27.9,28.23,550800 IGA,D,20241125,9.66,9.74,9.65,9.72,60100 IGCB,D,20241125,45.4,45.84,45.4,45.77,1200 IGD,D,20241125,5.59,5.62,5.57,5.62,235200 IGI,D,20241125,16.75,16.79,16.67,16.69,22200 IGR,D,20241125,5.7,5.7373,5.67,5.68,548600 IGT,D,20241125,19.46,19.615,19.26,19.26,962500 IH,D,20241125,1.53,1.55,1.52,1.55,22900 IHD,D,20241125,5.16,5.1948,5.1555,5.18,54900 IHG,D,20241125,124.11,125.7,124.1,125.26,105500 IHS,D,20241125,2.99,3.21,2.92,3.19,557000 IHTA,D,20241125,7.55,7.55,7.54,7.54,26600 IIF,D,20241125,28.2,28.61,28.18,28.37,47900 IIIN,D,20241125,30.69,31.515,30.69,30.95,145200 IIM,D,20241125,12.33,12.39,12.3,12.36,219600 IIP-A,D,20241125,26.39,26.39,26.25,26.3431,3500 IIPR,D,20241125,107.83,112.82,107.83,111.8,329200 IMAX,D,20241125,25.24,25.678,25.125,25.25,572200 INFA,D,20241125,26.6,27.24,26.35,26.37,2364400 INFY,D,20241125,22.48,22.88,22.45,22.84,11805800 ING,D,20241125,15.31,15.4,15.28,15.34,2868000 INGM,D,20241125,21.91,22.31,21.38,22.16,281300 INGR,D,20241125,146.89,148.32,146.89,148.28,568800 INN,D,20241125,6.41,6.625,6.4,6.59,1193700 INN-E,D,20241125,20.74,20.75,20.68,20.68,2700 INN-F,D,20241125,20.7588,20.7588,20.75,20.75,1000 INSI,D,20241125,17.46,17.48,17.2119,17.46,4700 INSP,D,20241125,190,200.14,189,199.32,594500 INSW,D,20241125,41.07,41.24,40.49,40.8,710500 INVH,D,20241125,33.99,34.28,33.69,33.84,8701900 INVX,D,20241125,17.71,17.755,16.92,16.94,538300 ION.W,D,20241125,22,23.7,19.06,19.4,131400 IONQ,D,20241125,33.93,35.24,30.46,30.88,31323200 IOT,D,20241125,57.05,57.51,55.09,55.5,3673500 IP,D,20241125,59.79,60.36,59.17,59.57,6833600 IPB,D,20241125,25.99,26.4,25.7,25.71,1800 IPG,D,20241125,29.83,30.72,29.73,30.68,8465000 IPI,D,20241125,28.05,28.62,27.5,28.29,139100 IQI,D,20241125,10.04,10.05,10,10.05,258800 IQV,D,20241125,203.48,206.96,203.14,204.02,2222200 IR,D,20241125,104.71,106.03,104.555,105.35,3004100 IRM,D,20241125,119.85,121.21,119.37,120.78,2292600 IRS,D,20241125,15.44,16.27,15.2214,16.01,540000 IRS.W,D,20241125,1.88,1.8801,1.7601,1.7601,7000 IRT,D,20241125,21.91,22.26,21.59,21.74,3171000 ISD,D,20241125,13.9,13.92,13.775,13.82,87900 IT,D,20241125,522.47,525.865,518.3,518.97,778000 ITGR,D,20241125,139.21,141.27,138.74,140.28,282000 ITT,D,20241125,159.97,161.13,158.47,159.62,486900 ITUB,D,20241125,5.89,5.91,5.84,5.85,18145400 ITW,D,20241125,274.89,277.94,274.03,276.37,1389900 IVR,D,20241125,8.24,8.39,8.24,8.32,1138300 IVR-B,D,20241125,25.33,25.39,25.33,25.38,11700 IVR-C,D,20241125,23.77,23.8699,23.63,23.8,12400 IVT,D,20241125,30.88,31.04,30.26,30.64,529600 IVZ,D,20241125,18,18.29,17.96,18.15,4412800 IX,D,20241125,108.37,109.48,108.3041,109,34800 J,D,20241125,137.75,143.25,137.04,139.3,1205900 JBGS,D,20241125,16.74,16.93,16.57,16.67,782500 JBI,D,20241125,7.48,7.765,7.46,7.55,1349500 JBK,D,20241125,26.23,26.5,26.1,26.5,2100 JBL,D,20241125,132.91,137.12,132.6,134,1369300 JBND,D,20241125,53.02,53.16,53,53.15,304200 JBT,D,20241125,122,125.59,121.79,124.08,531400 JCE,D,20241125,15.64,15.64,15.23,15.57,13500 JCI,D,20241125,84.13,84.425,83.275,83.34,4764300 JEF,D,20241125,79.37,80.3,78.6,79.48,2084700 JELD,D,20241125,10.92,11.6592,10.92,11.29,901200 JEQ,D,20241125,5.73,5.835,5.73,5.745,25200 JFR,D,20241125,9.01,9.03,9,9.02,501200 JGH,D,20241125,13.12,13.1906,13.09,13.12,32900 JHG,D,20241125,45.52,45.74,45.2,45.25,1217600 JHI,D,20241125,14.16,14.197,14.1381,14.19,24000 JHS,D,20241125,11.56,11.65,11.44,11.56,7800 JHX,D,20241125,36.7,37.29,36.24,37.2,150300 JILL,D,20241125,26.56,28.42,26.52,27.86,139000 JKS,D,20241125,21.8,22.95,21.62,22.51,891300 JLL,D,20241125,268.45,286.2,268.45,283.67,753100 JLS,D,20241125,18.3,18.37,18.2,18.25,10800 JMIA,D,20241125,3.95,4.2488,3.94,4.11,4466800 JMM,D,20241125,6.06,6.06,5.99,6.0101,4100 JNJ,D,20241125,155.17,157.04,155.14,155.78,12255600 JNPR,D,20241125,36.04,36.25,35.99,36.2,5199500 JOB.W,D,20241125,1.59,2.08,1.59,1.98,492700 JOBY,D,20241125,7.33,8.43,7.23,8.2,41923700 JOE,D,20241125,51.01,51.95,51.01,51.4,799400 JOF,D,20241125,7.66,7.71,7.62,7.64,123300 JPC,D,20241125,8.06,8.08,8.05,8.07,874600 JPI,D,20241125,20.38,20.73,20.3,20.51,30200 JPM,D,20241125,249.59,254.31,249.06,250.29,10294800 JPM-C,D,20241125,25.45,25.535,25.38,25.49,144400 JPM-D,D,20241125,25.22,25.33,25.218,25.29,45400 JPM-J,D,20241125,22.4,22.46,22.2701,22.38,48100 JPM-K,D,20241125,20.98,21.096,20.87,20.95,81000 JPM-L,D,20241125,21.63,21.69,21.42,21.59,153300 JPM-M,D,20241125,19.63,19.6952,19.5583,19.63,163100 JQC,D,20241125,5.79,5.82,5.785,5.79,405600 JRI,D,20241125,13.3,13.465,13.2708,13.37,173000 JRS,D,20241125,9.47,9.55,9.4375,9.53,60200 JWN,D,20241125,23.64,24.99,23.64,24.9,5065500 JXN,D,20241125,103,103.66,101.66,103.21,926900 JXN-A,D,20241125,27.29,27.34,27.14,27.22,26000 K,D,20241125,81,81.16,80.8,81.11,4011500 KAI,D,20241125,423.82,429.95,418.035,418.68,172500 KAR,D,20241125,20.17,20.425,20.1,20.2,885200 KB,D,20241125,70.24,70.37,69.5,69.76,132300 KBDC,D,20241125,16.6,16.67,16.53,16.58,67600 KBH,D,20241125,81.07,85.66,81.07,85.03,1243900 KBR,D,20241125,61.68,61.9729,60.535,61.43,1882200 KD,D,20241125,33.48,34.33,33.11,33.9,3725700 KEN,D,20241125,29.66,30.01,29.4,29.86,17200 KEP,D,20241125,8.57,8.61,8.53,8.55,75800 KEX,D,20241125,128.87,131.18,128.87,130.48,566600 KEY,D,20241125,19.78,20.0395,19.77,19.81,8795300 KEY-I,D,20241125,25.04,25.3167,24.98,25.04,14300 KEY-J,D,20241125,23.27,23.6299,23.27,23.33,39300 KEY-K,D,20241125,23.81,24.25,23.81,23.88,37600 KEY-L,D,20241125,25.28,25.33,25.02,25.08,31300 KEYS,D,20241125,172,175.39,170.54,171.68,5733200 KF,D,20241125,20.46,20.6575,20.46,20.59,24800 KFRC,D,20241125,58.74,61.06,58.74,60.06,128600 KFS,D,20241125,9.2,9.2,8.86,8.88,26000 KFY,D,20241125,78.26,80.215,78.26,79.34,392600 KGC,D,20241125,9.8,9.94,9.75,9.81,24282200 KGS,D,20241125,40.5,40.5866,39.17,39.72,839100 KIM,D,20241125,25.51,25.575,25.31,25.54,6247100 KIM-L,D,20241125,22.3122,22.5399,22.25,22.25,6300 KIM-M,D,20241125,22.91,23.201,22.73,22.935,6200 KIM-N,D,20241125,62.51,62.7616,62.51,62.64,5100 KIND,D,20241125,2.59,2.63,2.52,2.53,2068600 KIO,D,20241125,13.37,13.43,13.32,13.38,185800 KKR,D,20241125,159.5,161.11,158.01,158.94,3856300 KKRS,D,20241125,19.34,19.5,19.34,19.3901,18100 KLC,D,20241125,21.81,23.4,21.78,22.54,807500 KLG,D,20241125,19,20.3,18.88,20.15,1859700 KMB,D,20241125,139.08,139.75,137.87,139.14,4025100 KMI,D,20241125,28.59,28.72,27.65,27.85,26210900 KMPB,D,20241125,23.76,23.76,23.6401,23.75,17400 KMPR,D,20241125,71.88,73.01,71.66,71.95,429900 KMT,D,20241125,29.4,29.845,29.37,29.4,799400 KMX,D,20241125,83.08,86.49,82.18,85.15,3791200 KN,D,20241125,19.17,19.74,19.03,19.28,699200 KNF,D,20241125,102.71,105.44,101.5,104.06,620100 KNOP,D,20241125,6.1,6.1,6.01,6.02,71400 KNSL,D,20241125,504.62,509.635,499.1429,506.32,156500 KNTK,D,20241125,61.68,61.83,58.77,59.18,877100 KNX,D,20241125,58.3,59.765,58.14,58.75,3334000 KO,D,20241125,64.32,64.71,63.84,64.38,36802700 KODK,D,20241125,5.61,6.71,5.37,6.25,7496200 KOF,D,20241125,79.53,80.92,79.34,80.06,296300 KOP,D,20241125,38.11,39.79,38.11,39.02,137700 KORE,D,20241125,1.99,1.99,1.8,1.8,11400 KOS,D,20241125,4.03,4.13,3.94,3.95,4480100 KR,D,20241125,59.22,60.58,59.15,60.09,6168700 KRC,D,20241125,41.33,42.65,41.24,42.02,1396000 KRE-A,D,20241125,21.3,21.49,20.82,21.1,14000 KREF,D,20241125,11.67,11.82,11.67,11.72,443400 KRG,D,20241125,27.52,27.66,27.39,27.46,1402600 KRO,D,20241125,11.76,11.97,11.68,11.68,114400 KRP,D,20241125,16.07,16.085,15.773,15.87,779100 KSS,D,20241125,17.57,18.74,17.45,18.34,16707200 KT,D,20241125,16.58,17.02,16.5,16.96,3546400 KTB,D,20241125,92.11,94.41,91.92,93.76,402500 KTF,D,20241125,9.92,9.9399,9.88,9.92,57900 KTH,D,20241125,29.0268,29.0268,29.0268,29.0268,500 KTN,D,20241125,26.95,27.07,26.8,27.07,2100 KUKE,D,20241125,0.3435,0.3875,0.325,0.3749,105700 KVUE,D,20241125,24.25,24.4,23.99,24.24,26971800 KVYO,D,20241125,37.12,37.755,36.4919,37.24,2141900 KW,D,20241125,11.22,11.435,11.2,11.21,1014400 KWR,D,20241125,165.91,168.93,162.31,162.54,216000 KYN,D,20241125,13.53,13.53,13.25,13.34,381400 L,D,20241125,86.3,86.9,85.75,85.83,1291200 LAAC,D,20241125,3.35,3.485,3.23,3.47,1516500 LAC,D,20241125,4.03,4.15,3.91,4.04,5849300 LAD,D,20241125,395.47,405.675,393.19,394.27,872000 LADR,D,20241125,11.78,11.85,11.71,11.72,969400 LAN.W,D,20241125,0.0153,0.0168,0.014,0.0154,8100 LANV,D,20241125,1.57,1.67,1.5501,1.59,5200 LAW,D,20241125,5.84,6.05,5.84,5.91,91800 LAZ,D,20241125,58,60.13,57.54,59.66,804200 LB,D,20241125,78.97,79.9899,73.255,73.51,1235500 LBRT,D,20241125,19.33,19.65,18.65,18.72,3768500 LC,D,20241125,17,17.07,16.38,16.58,1768200 LCII,D,20241125,122.36,129.38,122.36,126.7,470800 LDI,D,20241125,2.4,2.505,2.4,2.42,1015300 LDOS,D,20241125,166.01,166.35,160.54,163.6,1677100 LDP,D,20241125,21.09,21.15,20.92,20.97,63000 LEA,D,20241125,99.14,102.56,98.955,100.98,1038900 LEG,D,20241125,11.94,13.2,11.9,13.06,2796100 LEN,D,20241125,172,180.1186,171.93,178.66,3384300 LEN.B,D,20241125,163.43,170.5,163.43,168.26,73500 LEO,D,20241125,6.24,6.265,6.22,6.25,246100 LEV,D,20241125,0.216,0.22,0.2,0.2115,1080300 LEVI,D,20241125,16.55,17.5,16.55,17.11,3285800 LFT,D,20241125,2.56,2.63,2.56,2.59,79800 LFT-A,D,20241125,22.6899,23.19,22.6899,23.19,1100 LGF.A,D,20241125,8.04,8.47,8.04,8.08,1070200 LGF.B,D,20241125,7.06,7.51,7.06,7.15,1081700 LGI,D,20241125,16.88,16.9361,16.7109,16.76,72100 LH,D,20241125,239.72,242.53,238.07,241.29,982000 LHX,D,20241125,247.8,248.43,239.41,240.6,1268400 LICY,D,20241125,2.22,2.39,2.15,2.34,1087800 LII,D,20241125,663.35,682.5,663.35,678.43,549300 LITB,D,20241125,2,2.105,1.86,1.98,12000 LLY,D,20241125,750,755,740.01,755,5690100 LMND,D,20241125,50.32,53.85,48.31,51.02,3922900 LMT,D,20241125,532.98,534.16,514.9,521.89,3613100 LNC,D,20241125,35.57,36,35.55,35.71,1134800 LNC-D,D,20241125,28.04,28.1625,27.99,27.99,18200 LND,D,20241125,4.14,4.16,4.12,4.15,36300 LNG,D,20241125,224.12,224.2,216.87,218.22,2542600 LNN,D,20241125,131.23,135.2,131.23,133.04,91400 LOAR,D,20241125,95.19,96.6,89.06,89.06,456700 LOB,D,20241125,48.56,50.16,48.165,48.68,318500 LOCL,D,20241125,1.72,1.7839,1.65,1.67,8100 LOMA,D,20241125,10.62,11.175,10.54,11.16,1440700 LOW,D,20241125,268.94,275.62,268.49,275.32,3690800 LPG,D,20241125,25.75,25.75,24.9,25.42,826100 LPL,D,20241125,3.48,3.5,3.47,3.48,178400 LPX,D,20241125,117,122.87,117,120.22,1000700 LRN,D,20241125,104.99,107.41,103.88,106.07,742900 LSPD,D,20241125,17.9,17.98,17.435,17.86,773700 LTC,D,20241125,38.85,39.395,38.43,38.43,352300 LTH,D,20241125,24.79,24.85,24.315,24.69,1343400 LTM,D,20241125,26.87,27.15,26.78,26.95,272200 LU,D,20241125,2.36,2.42,2.31,2.33,2888000 LUMN,D,20241125,7.96,8.1,7.7,7.78,18033200 LUV,D,20241125,32.39,32.65,32.22,32.43,7658300 LVS,D,20241125,50.6,51.72,50.36,51.4,5142600 LVWR,D,20241125,6.58,6.59,6.23,6.3,14000 LW,D,20241125,77.47,78.36,76.73,76.78,2729600 LXFR,D,20241125,14.4,14.73,14.4,14.5,139600 LXP,D,20241125,9.33,9.495,9.33,9.41,2431700 LXP-C,D,20241125,49.3901,49.8056,49.3901,49.8056,900 LXU,D,20241125,9,9.19,8.94,8.94,282000 LYB,D,20241125,84.5,85.25,83.82,84.06,5618200 LYG,D,20241125,2.73,2.77,2.73,2.75,9635100 LYV,D,20241125,140.98,141.18,139.09,140.54,3726800 LZB,D,20241125,44.21,46.35,43.89,45.77,717800 LZM,D,20241125,6.84,7.1,6.83,6.96,85100 LZM.W,D,20241125,0.76,0.8,0.75,0.8,34100 M,D,20241125,16.11,16.11,15.47,15.94,16882800 MA,D,20241125,521.64,528.25,521.02,526.6,4503300 MAA,D,20241125,161.49,163.29,161.085,161.98,1044500 MAA-I,D,20241125,58.5092,58.5092,58.5092,58.5092,300 MAC,D,20241125,19.9,20.42,19.845,20.32,1555700 MAGN,D,20241125,19.81,20.68,19.58,20.45,1151700 MAIN,D,20241125,54.25,54.7,54.15,54.51,358100 MAN,D,20241125,63.47,65.165,63.3,64.77,650900 MANU,D,20241125,17.54,17.59,17.13,17.21,339400 MAS,D,20241125,80.2,83.06,80,82.17,2001500 MATV,D,20241125,13.39,14.42,13.37,14.02,499900 MATX,D,20241125,156.11,157.05,153.77,156.04,497900 MAV,D,20241125,8.71,8.7151,8.68,8.7,26900 MAX,D,20241125,12.9,13.3,12.885,12.97,463800 MBC,D,20241125,17.33,18.43,17.33,17.89,1413700 MBI,D,20241125,7.16,7.16,6.791,6.88,736300 MC,D,20241125,75.95,78.27,75.95,77.58,718700 MCB,D,20241125,67.64,69.56,67.3,67.3,191500 MCD,D,20241125,291.77,296.61,291.77,296.19,5021600 MCI,D,20241125,19.42,19.64,19.3001,19.48,18000 MCK,D,20241125,624.08,628.99,615.48,616.73,1841500 MCN,D,20241125,7.08,7.11,7.0601,7.09,52900 MCO,D,20241125,484.16,494.76,483.34,494.03,1203900 MCR,D,20241125,6.28,6.3,6.25,6.29,102200 MCS,D,20241125,22.37,22.73,21.9884,22.1,331400 MCW,D,20241125,8,8.33,7.99,8.21,2000600 MCY,D,20241125,77.86,78.725,77.27,77.77,324500 MD,D,20241125,15.13,15.32,14.69,14.76,1124600 MDST,D,20241125,28.14,28.2,27.71,27.8099,48100 MDT,D,20241125,86.5,86.83,84.77,85.75,10635600 MDU,D,20241125,20.08,20.39,20.06,20.13,2899400 MDV,D,20241125,16.33,16.74,16.33,16.5,47300 MDV-A,D,20241125,24.7444,24.7444,24.7444,24.7444,500 MEC,D,20241125,17.13,17.52,16.95,16.95,70000 MED,D,20241125,18.25,19.41,18.23,18.62,220400 MEG,D,20241125,18.26,19.99,18.1476,19.25,881600 MEGI,D,20241125,13.48,13.64,13.43,13.51,149700 MEI,D,20241125,10.69,11.17,10.66,10.69,1548400 MER-K,D,20241125,26.18,26.3,26.0987,26.15,25200 MET,D,20241125,86.9,87.64,86.63,87.34,4118700 MET-A,D,20241125,24.61,24.74,24.46,24.53,55100 MET-E,D,20241125,24.44,24.57,24.3333,24.37,34700 MET-F,D,20241125,21.51,21.67,21.32,21.33,117400 MFA,D,20241125,11.25,11.34,11.13,11.2,1349000 MFA-B,D,20241125,22.29,22.69,22.0859,22.1,26900 MFA-C,D,20241125,24.59,24.69,24.52,24.57,12600 MFAN,D,20241125,25.22,25.36,25.21,25.3599,2900 MFAO,D,20241125,25.31,25.32,25.24,25.29,10100 MFC,D,20241125,32.49,32.68,31.92,31.96,2489700 MFG,D,20241125,5.01,5.01,4.95,4.95,889300 MFM,D,20241125,5.58,5.59,5.56,5.56,79100 MG,D,20241125,9.33,9.59,9.33,9.37,116000 MGA,D,20241125,45.51,47,45.4,46.46,2636700 MGF,D,20241125,3.0898,3.1286,3.0716,3.12,213700 MGM,D,20241125,37.85,38.37,37.75,38.31,4072000 MGR,D,20241125,23.73,23.99,23.73,23.8,39700 MGRB,D,20241125,19.6,19.9351,19.3001,19.49,11000 MGRD,D,20241125,17.41,17.7,17.255,17.37,4000 MGRE,D,20241125,25.48,25.54,25.37,25.39,14500 MGY,D,20241125,28.7,28.92,28.19,28.19,2002400 MHD,D,20241125,12.28,12.28,12.18,12.21,107900 MHF,D,20241125,7.11,7.12,7.06,7.08,50700 MHI,D,20241125,9.45,9.49,9.4276,9.44,42300 MHK,D,20241125,140.92,146.93,140.84,145.03,787300 MHLA,D,20241125,17.33,17.33,16.6138,16.6138,700 MHN,D,20241125,10.75,10.7816,10.7332,10.74,101100 MHNC,D,20241125,17.16,17.17,17.16,17.17,700 MHO,D,20241125,164.34,172.23,164,169.14,410700 MIN,D,20241125,2.68,2.7,2.675,2.69,129300 MIO,D,20241125,12.07,12.11,12.03,12.04,38200 MIR,D,20241125,16.92,17.03,16.35,16.58,2224400 MIT-A,D,20241125,22.5,22.665,22.35,22.5,8600 MIT-B,D,20241125,22.3,22.47,22.2722,22.3543,16800 MIT-C,D,20241125,25.44,25.4486,25.3,25.32,25900 MITN,D,20241125,25.15,25.19,25.1,25.1,3400 MITP,D,20241125,25.02,25.17,24.92,24.99,21500 MITT,D,20241125,6.75,6.84,6.7,6.7,207700 MIY,D,20241125,11.69,11.76,11.66,11.74,146300 MKC,D,20241125,77.51,78.455,77.21,77.28,2418200 MKC.V,D,20241125,77.63,77.95,77.32,77.32,2100 MKFG,D,20241125,4.39,4.44,4.18,4.3,125400 MKL,D,20241125,1751.98,1774.98,1741.13,1761.62,87100 ML,D,20241125,88.4,89.7152,83.77,86.65,206900 ML.W,D,20241125,0.0891,0.1062,0.0891,0.0931,81100 MLI,D,20241125,88.08,88.15,81.58,82.15,23534500 MLM,D,20241125,600.2,610.32,599.38,604,765400 MLNK,D,20241125,23.04,23.27,22.89,23,331100 MLP,D,20241125,23.78,23.99,23.4728,23.53,18000 MLR,D,20241125,72.79,73.99,72.75,73.66,161000 MMC,D,20241125,228,231,227.76,230.71,4583800 MMD,D,20241125,15.91,15.96,15.82,15.87,167700 MMI,D,20241125,41.62,42.804,41.62,42.22,172900 MMKT,D,20241125,100.49,100.5,100.48,100.4997,7500 MMM,D,20241125,129.21,130.6,127.55,130.32,5074800 MMS,D,20241125,73.39,74.48,72.76,73.46,2023700 MMT,D,20241125,4.68,4.71,4.68,4.7,62800 MMU,D,20241125,10.48,10.5,10.435,10.44,122800 MNR,D,20241125,16.6,17.08,16.46,16.57,373000 MNSO,D,20241125,16.97,17.21,16.73,16.9,1226700 MNTN,D,20241125,11.39,11.39,11.39,11.39,1300 MO,D,20241125,56.915,57.2,56.4018,56.75,13567400 MOD,D,20241125,144.65,146.84,134.88,137.4,884200 MODG,D,20241125,8.74,9.1,8.73,8.85,3159500 MOG.A,D,20241125,224.98,227.39,223.6,224.02,225900 MOGU,D,20241125,2,2.2,2,2.1804,3900 MOH,D,20241125,293.64,300.55,292.275,297.97,1250700 MOS,D,20241125,26.11,26.44,26.01,26.23,6760000 MOV,D,20241125,19.82,20.3999,19.82,20.09,171300 MP,D,20241125,19.88,21.04,19.88,20.84,2727100 MPA,D,20241125,12.11,12.17,12.0717,12.16,25700 MPC,D,20241125,158.62,160,156.19,156.5,3720500 MPLN,D,20241125,7.04,7.445,6.8552,7.3,62000 MPLX,D,20241125,49.65,49.88,48.8,49.09,1677700 MPV,D,20241125,16.5,16.53,16.47,16.48,15200 MPW,D,20241125,4.35,4.61,4.35,4.48,16224200 MPX,D,20241125,10,10.32,9.99,10.21,45000 MQT,D,20241125,10.43,10.43,10.34,10.4,129100 MQY,D,20241125,12.36,12.43,12.35,12.41,216200 MRC,D,20241125,14.18,14.22,13.97,14.05,355700 MRK,D,20241125,100.08,101.74,99.51,101.16,34658300 MS,D,20241125,135.44,136.24,133.58,133.66,8012000 MS-A,D,20241125,23.63,23.75,23.48,23.68,42300 MS-E,D,20241125,25.35,25.4,25.35,25.35,38800 MS-F,D,20241125,25.33,25.3755,25.3,25.31,38700 MS-I,D,20241125,25.44,25.47,25.37,25.3867,50100 MS-K,D,20241125,25.29,25.3,25.1777,25.18,40100 MS-L,D,20241125,23.02,23.08,22.87,22.92,18500 MS-O,D,20241125,19.35,19.53,19.28,19.41,72300 MS-P,D,20241125,26.44,26.5693,26.2391,26.38,22800 MS-Q,D,20241125,26.64,26.9669,26.5403,26.59,37000 MSA,D,20241125,175.76,178.77,175.18,176.21,305600 MSB,D,20241125,26.03,26.13,25.74,25.78,19400 MSC,D,20241125,6.41,7.1611,6.32,6.65,10900 MSCI,D,20241125,592.75,596.55,589.585,592.73,575600 MSD,D,20241125,7.73,7.7815,7.7053,7.745,57400 MSDL,D,20241125,20.52,20.93,20.52,20.8,911800 MSGE,D,20241125,36.51,37.18,36.455,36.85,453100 MSGS,D,20241125,229.76,232.58,228.4175,228.97,102700 MSI,D,20241125,500.61,502.02,487.19,488.37,2619700 MSM,D,20241125,86,88.6,86,87.02,594700 MT,D,20241125,25.07,25.28,24.85,24.86,1506700 MTAL,D,20241125,12.7,12.79,12.4303,12.5,185300 MTB,D,20241125,221.5,225.7,221.46,221.95,1481200 MTB-H,D,20241125,25,25.25,24.96,24.9602,9000 MTB-J,D,20241125,27.34,27.71,27.19,27.27,104800 MTD,D,20241125,1228.72,1264.87,1222.13,1224.47,257600 MTDR,D,20241125,61.06,61.1944,59.03,59.19,1243800 MTG,D,20241125,25.7,26.56,25.7,26.33,2690300 MTH,D,20241125,188.66,197.48,188,195.86,400100 MTN,D,20241125,186.28,191.19,185.41,187.13,1004100 MTR,D,20241125,7.37,7.5,7.11,7.2,7900 MTRN,D,20241125,117.53,120.78,117.53,118.69,113000 MTUS,D,20241125,15.7,16.41,15.68,16.18,645600 MTW,D,20241125,10.91,11.32,10.91,10.95,1357000 MTX,D,20241125,83.89,86.49,83.89,84.6,312700 MTZ,D,20241125,143.35,143.37,138.51,143.07,1056500 MUA,D,20241125,12.11,12.25,11.86,11.96,87400 MUC,D,20241125,11.12,11.15,11.0709,11.11,387700 MUE,D,20241125,10.73,10.77,10.66,10.76,88700 MUFG,D,20241125,11.83,11.915,11.81,11.81,1646000 MUI,D,20241125,12.56,12.57,12.39,12.5,1221200 MUJ,D,20241125,11.76,11.85,11.76,11.79,138000 MUR,D,20241125,33.42,33.86,32.88,33.12,2155700 MUSA,D,20241125,550,558.65,546.895,551.3,249100 MUSE,D,20241125,50.2552,50.2552,50.2552,50.2552,100 MUX,D,20241125,8.21,8.29,7.9,8.21,634500 MVF,D,20241125,7.34,7.3499,7.27,7.32,80500 MVO,D,20241125,9.21,9.2686,8.96,9,48700 MVT,D,20241125,11.01,11.05,10.99,11.05,62300 MWA,D,20241125,25.46,26.02,25.46,25.74,1224100 MX,D,20241125,3.89,4.02,3.88,3.99,311100 MXE,D,20241125,8.36,8.64,8.36,8.38,18700 MXF,D,20241125,13.46,13.6,13.34,13.4,134500 MYD,D,20241125,11.3,11.32,11.18,11.23,117300 MYE,D,20241125,11.18,11.8098,11.14,11.29,711300 MYI,D,20241125,11.37,11.375,11.28,11.34,315700 MYN,D,20241125,10.54,10.55,10.45,10.45,126700 MYTE,D,20241125,7.08,7.28,6.92,6.97,394300 NABL,D,20241125,10.33,10.46,10.25,10.31,573300 NAC,D,20241125,11.45,11.54,11.445,11.51,357400 NAD,D,20241125,12.13,12.16,12.08,12.1,828400 NAN,D,20241125,11.6,11.6387,11.5201,11.55,96000 NAPA,D,20241125,11.02,11.02,10.98,10.98,2042200 NAT,D,20241125,2.97,2.99,2.91,2.95,2994900 NATL,D,20241125,31.8,32.5,31.06,31.16,559700 NAZ,D,20241125,12.32,12.32,12.23,12.29,25900 NBB,D,20241125,15.85,15.9208,15.85,15.88,44000 NBHC,D,20241125,49.5,50.82,49.32,49.39,243100 NBR,D,20241125,77.2,78.0847,73.38,75.09,340800 NBXG,D,20241125,13.14,13.2392,13.12,13.13,152600 NC,D,20241125,33,33.32,32.29,32.29,14000 NCA,D,20241125,8.69,8.73,8.65,8.69,248100 NCDL,D,20241125,17.19,17.36,17,17.2,543900 NCLH,D,20241125,27.25,27.49,26.96,27.15,7968100 NCV,D,20241125,3.67,3.695,3.59,3.66,777300 NCV-A,D,20241125,22.17,22.17,22.02,22.12,4600 NCZ,D,20241125,3.3,3.32,3.28,3.3,341400 NCZ-A,D,20241125,21.21,21.21,21.03,21.16,3500 NDMO,D,20241125,10.57,10.65,10.53,10.6,207500 NDP,D,20241125,45.27,45.27,44.0501,44.145,4700 NE,D,20241125,35.62,35.65,34,34.32,1590900 NE.A,D,20241125,12.82,12.82,12.82,12.82,100 NE.W,D,20241125,16.14,16.14,16.14,16.14,200 NEA,D,20241125,11.68,11.76,11.65,11.67,981900 NEE,D,20241125,76.73,77.1,75.83,76.64,20802500 NEE-N,D,20241125,24.93,24.94,24.79,24.82,37100 NEE-R,D,20241125,43.84,44.3,43.59,43.88,35000 NEE-S,D,20241125,52.23,52.46,51.65,51.92,57700 NEE-T,D,20241125,47.78,48.79,47.7701,47.83,20700 NEM,D,20241125,41.87,42.46,41.65,42.46,19073800 NEP,D,20241125,17.16,17.66,17.09,17.28,1722400 NET,D,20241125,106.75,106.75,103.08,103.73,2815900 NETZ,D,20241125,78.37,78.47,77.01,77.04,29900 NEU,D,20241125,545.72,552.98,542.06,544.41,47200 NEUE,D,20241125,4.82,4.97,4.74,4.86,11500 NEXA,D,20241125,7.49,7.785,7.42,7.55,43600 NFG,D,20241125,64.53,65.055,63.84,63.99,693500 NFJ,D,20241125,13.02,13.23,13.02,13.09,358500 NGG,D,20241125,63.28,63.49,62.96,63.26,666300 NGL,D,20241125,4.41,4.74,4.41,4.58,380000 NGL-B,D,20241125,23.45,23.85,23.39,23.45,83700 NGL-C,D,20241125,23.75,23.75,23,23.01,7500 NGS,D,20241125,28,28.5,27.25,27.45,72600 NGVC,D,20241125,45.88,47.32,42.71,46.98,241200 NGVT,D,20241125,49.12,51.67,49.12,50.21,285700 NHI,D,20241125,77.96,78.48,76.89,77,461300 NI,D,20241125,37.87,38.22,37.7,37.95,4209900 NIC,D,20241125,113.35,115.95,111.98,112.23,80400 NIE,D,20241125,24.15,24.39,24.15,24.26,80200 NIM,D,20241125,8.96,9.0699,8.9,8.94,52400 NINE,D,20241125,1.65,1.78,1.47,1.5,2471500 NIO,D,20241125,4.79,4.86,4.64,4.67,53905100 NJR,D,20241125,51.2,51.8,51.09,51.5,585500 NKE,D,20241125,78.5,79.86,78.41,79.26,18270300 NKX,D,20241125,12.92,12.96,12.84,12.88,228500 NL,D,20241125,8.12,8.45,8.06,8.08,35300 NLOP,D,20241125,31.09,31.79,30.8,31.57,91500 NLY,D,20241125,19.94,20.05,19.86,19.89,12983000 NLY-F,D,20241125,25.9,26.01,25.9,25.97,46700 NLY-G,D,20241125,25.51,25.65,25.51,25.58,34000 NLY-I,D,20241125,25.86,25.9852,25.8599,25.88,14500 NMAI,D,20241125,12.65,12.71,12.6323,12.65,90700 NMCO,D,20241125,11.11,11.1799,11.0441,11.1,241100 NMG,D,20241125,1.25,1.28,1.2499,1.27,30100 NMI,D,20241125,9.51,9.6,9.505,9.515,20800 NMM,D,20241125,51.68,51.75,49.21,49.32,194300 NMR,D,20241125,6.09,6.09,6.015,6.08,487100 NMS,D,20241125,13.37,13.4,13.3,13.3116,4200 NMT,D,20241125,11.7,11.7,11.63,11.63,38400 NMZ,D,20241125,11.23,11.3,11.18,11.22,385600 NNI,D,20241125,108.57,110.65,108.57,109.57,61300 NNN,D,20241125,43.7,44.13,43.61,43.71,1395600 NNY,D,20241125,8.47,8.47,8.3445,8.37,70500 NOA,D,20241125,20.17,20.37,19.73,20.04,78000 NOAH,D,20241125,11.43,11.65,11.38,11.54,70100 NOC,D,20241125,493.5,493.99,478.42,485.27,1805800 NOG,D,20241125,43.37,43.5789,42.56,43.31,1620600 NOK,D,20241125,4.23,4.24,4.17,4.21,20585700 NOM,D,20241125,10.8,10.8,10.6067,10.665,2600 NOMD,D,20241125,17.96,18.05,17.48,17.69,1353900 NOT.W,D,20241125,0.0401,0.0427,0.0401,0.0426,6900 NOTE,D,20241125,0.9393,1.02,0.92,0.9269,765200 NOV,D,20241125,16.75,16.84,16.2,16.25,3799600 NOVA,D,20241125,5.08,5.39,4.92,5.34,11830400 NOW,D,20241125,1064.6,1068.88,1049.15,1052.71,1930500 NPCT,D,20241125,11.37,11.3796,11.2601,11.33,217700 NPFD,D,20241125,19,19,18.9139,18.92,123700 NPK,D,20241125,79.02,80.66,79.02,79.27,47200 NPO,D,20241125,185.54,190.32,184.69,189.03,149100 NPV,D,20241125,13.31,13.36,13.1894,13.27,24200 NPW.W,D,20241125,4.65,4.65,4.14,4.35,35300 NPWR,D,20241125,12.82,13.34,12.68,13.29,886700 NQP,D,20241125,11.85,11.9,11.79,11.86,103600 NR,D,20241125,7.96,8.24,7.935,8.06,816000 NRDY,D,20241125,1.45,1.5,1.34,1.39,2636200 NRE-A,D,20241125,23.39,23.66,23.3089,23.66,3100 NREF,D,20241125,17.25,17.4,17.09,17.12,35300 NRG,D,20241125,96.55,97.53,91.52,91.87,4385300 NRGV,D,20241125,1.61,1.89,1.61,1.8,1304800 NRK,D,20241125,10.97,11,10.94,10.95,144900 NRP,D,20241125,105.24,108.19,104.3,107.4,37000 NRT,D,20241125,4.31,4.3899,4.14,4.15,40700 NRUC,D,20241125,24.13,24.266,24.03,24.07,15100 NSA,D,20241125,45,46.05,44.87,45.14,886500 NSA-A,D,20241125,23.1,23.2649,23.01,23.12,10900 NSA-B,D,20241125,22.23,22.36,22.23,22.36,400 NSC,D,20241125,271.27,276.68,270.925,275.93,1747300 NSP,D,20241125,76.36,80.425,76.36,79.63,393100 NTB,D,20241125,38.6,39,37.98,38,269500 NTEST.I,D,20241125,25.06,25.06,25.06,25.06,520 NTG,D,20241125,57.57,57.59,56.32,56.455,24300 NTR,D,20241125,47.21,47.46,46.73,46.8,1595900 NTST,D,20241125,16.24,16.37,16.14,16.3,1516100 NTZ,D,20241125,4.25,4.5,4,4.5,13900 NU,D,20241125,13.95,14.42,13.65,14.23,96437000 NUE,D,20241125,152.86,156.48,152.54,153.44,2692400 NUS,D,20241125,7.29,7.91,7.29,7.55,2081400 NUV,D,20241125,8.85,8.86,8.81,8.83,409500 NUV.W,D,20241125,0.1644,0.1644,0.1644,0.1644,200 NUVB,D,20241125,2.85,2.98,2.83,2.89,4144800 NUW,D,20241125,14.1,14.1,13.87,13.93,45200 NVG,D,20241125,13.04,13.04,12.835,12.9,756400 NVGS,D,20241125,16.22,16.22,15.86,15.88,324300 NVO,D,20241125,105.31,105.92,104.0001,104.56,4294100 NVR,D,20241125,9087.34,9376.75,9060.415,9293.06,57200 NVRI,D,20241125,7.48,7.69,7.4311,7.45,693500 NVRO,D,20241125,4.62,4.82,4.54,4.55,593700 NVS,D,20241125,103.95,104.43,103.43,103.54,1317400 NVST,D,20241125,21.8,22.47,21.766,22.18,2305000 NVT,D,20241125,79.25,80.44,77.66,78.34,1792500 NWG,D,20241125,10.01,10.0454,9.93,9.99,2135800 NWN,D,20241125,44,44.25,43.6,43.85,326400 NX,D,20241125,31.18,32.23,31.18,31.51,444300 NXC,D,20241125,13.4,13.43,13.31,13.42,15600 NXD-A,D,20241125,16.25,16.28,16.215,16.27,2600 NXDT,D,20241125,5.58,5.68,5.325,5.4,362400 NXE,D,20241125,8.85,8.9,8.3,8.39,6116300 NXG,D,20241125,50,50.183,49.66,49.97,31100 NXJ,D,20241125,12.27,12.36,12.27,12.35,179400 NXN,D,20241125,11.87,11.93,11.7606,11.82,14800 NXP,D,20241125,14.62,14.67,14.55,14.62,91200 NXRT,D,20241125,46.85,47.9043,46.675,47.16,158300 NYC,D,20241125,8.71,9.23,8.6,8.6,6200 NYT,D,20241125,54.5,55.21,54.35,55.07,1754000 NZF,D,20241125,12.78,12.845,12.69,12.69,672300 O,D,20241125,57.5,57.7238,57.1701,57.45,6791600 OAK-A,D,20241125,23.56,24.01,23.56,23.6683,5300 OAK-B,D,20241125,22.71,22.9858,22.71,22.9626,6600 OBDC,D,20241125,15.28,15.32,15.15,15.19,2031200 OBDE,D,20241125,14.91,14.91,14.83,14.86,309300 OBK,D,20241125,35.53,36.36,35.21,35.22,100400 OC,D,20241125,205.21,214.53,205.03,210.81,1816100 OCFT,D,20241125,2.42,2.52,2.365,2.49,28400 ODC,D,20241125,70.75,71.42,69.7,69.8,15800 ODV,D,20241125,1.81,1.84,1.66,1.75,397800 OEC,D,20241125,18.29,18.96,18.25,18.78,576300 OFG,D,20241125,46,47.66,46,46.72,329100 OGE,D,20241125,44,44.32,43.53,43.85,1358700 OGN,D,20241125,15.49,16.29,15.45,16.17,4570400 OGS,D,20241125,78.11,78.885,77.86,78.69,432200 OHI,D,20241125,40.01,40.5,39.94,40.09,3327900 OI,D,20241125,13.1,13.41,12.96,12.97,1996600 OIA,D,20241125,6.53,6.5424,6.48,6.54,55700 OII,D,20241125,30.38,30.65,29.71,29.8,1386000 OIS,D,20241125,5.81,5.84,5.46,5.51,864800 OKE,D,20241125,117,117.55,108.87,111.52,10524500 OKLO,D,20241125,25.75,26.05,21.9,22.91,18567400 OLN,D,20241125,43.28,44.05,43.095,43.59,1357900 OLO,D,20241125,7.33,7.47,7.161,7.25,1460600 OLP,D,20241125,28.85,29.52,28.85,29.06,64100 OMC,D,20241125,103,105.1979,102.11,104.6,2425100 OMF,D,20241125,57,57.97,56.95,57.4,1309100 OMI,D,20241125,12.49,14.04,12.49,13.65,1029800 ONIT,D,20241125,30.99,31.25,30.7101,30.96,57900 ONL,D,20241125,4.16,4.2401,4.1313,4.15,354800 ONON,D,20241125,58.9,59.19,57.5201,58.47,5555200 ONTF,D,20241125,6.44,6.72,6.41,6.61,188300 ONTO,D,20241125,168.2,168.365,164.275,165.19,992800 OOMA,D,20241125,14.41,14.6,14.35,14.4,88100 OPAD,D,20241125,4.19,4.3399,4.09,4.14,50200 OPF.W,D,20241125,0.8,0.8874,0.8,0.8417,137000 OPFI,D,20241125,7.96,7.96,7.51,7.85,826600 OPP,D,20241125,8.47,8.516,8.45,8.47,132400 OPP-A,D,20241125,18.51,19,18.5,18.85,2900 OPP-B,D,20241125,19.78,19.78,19.58,19.74,3800 OPY,D,20241125,61.36,61.74,60.77,60.85,25900 OR,D,20241125,19.53,19.69,19.275,19.3,519300 ORA,D,20241125,81.61,83.17,81.61,82.02,507400 ORC,D,20241125,7.95,8,7.92,7.93,2018700 ORCL,D,20241125,194.5,194.75,187.99,187.99,15135400 ORI,D,20241125,38.68,39.09,38.68,38.8,1933100 ORN,D,20241125,8.61,8.77,8.42,8.52,457700 OSCR,D,20241125,16.85,17.14,15.91,16.85,4037400 OSK,D,20241125,112.82,115.7,112.82,114.14,373500 OTIS,D,20241125,101.74,102.845,101.695,102.46,2311800 OUS.W,D,20241125,0.0603,0.065,0.0603,0.0624,32000 OUST,D,20241125,9.95,10.0564,9.41,9.88,1103500 OUT,D,20241125,19.23,19.5,19.05,19.36,4358500 OVV,D,20241125,46.72,47.04,45.71,45.75,2849400 OWL,D,20241125,24.82,25.03,24.17,24.39,9186100 OWLT,D,20241125,4.53,4.71,4.37,4.6,82400 OXM,D,20241125,79.05,82.84,78.81,81.75,522200 OXY,D,20241125,51.93,52.03,50.33,50.44,13806100 OXY.W,D,20241125,29.82,29.9,28.4,28.49,108000 PAAS,D,20241125,21.85,21.945,21.4,21.69,5383700 PAC,D,20241125,185.56,187.65,184.69,185.25,65400 PACK,D,20241125,7.59,7.95,7.59,7.83,430700 PACS,D,20241125,16.7,17.16,16.11,16.22,1639500 PAG,D,20241125,166.27,173.175,166.27,170.38,244300 PAGS,D,20241125,8.04,8.255,8,8.22,32489000 PAI,D,20241125,12.46,12.67,12.44,12.49,8900 PAM,D,20241125,86.53,86.91,81.75,82.63,522600 PAR,D,20241125,78.6,78.98,76.765,78.33,767500 PARR,D,20241125,17.5,18.15,17.5,17.63,861900 PATH,D,20241125,14.6635,14.905,14.45,14.5,11442000 PAXS,D,20241125,16.67,16.73,16.62,16.73,134300 PAY,D,20241125,37,37.9,36.49,37.81,379300 PAYC,D,20241125,232.41,236.24,231.94,234.63,652900 PB,D,20241125,84.5,86.755,84.5,85.07,802400 PBA,D,20241125,42.79,42.875,41.59,41.62,3461000 PBF,D,20241125,32.02,32.61,31.57,31.78,1656500 PBH,D,20241125,85.68,86.36,84.65,84.65,315300 PBI,D,20241125,8.25,8.34,8.11,8.16,2118300 PBI-B,D,20241125,21.02,21.05,20.69,20.75,40500 PBR,D,20241125,14.97,15.08,14.671,14.79,16090000 PBR.A,D,20241125,13.65,13.735,13.4647,13.52,5092000 PBT,D,20241125,13.62,13.67,12.82,12.83,353800 PCF,D,20241125,6.73,6.79,6.71,6.72,291900 PCG,D,20241125,21.43,21.5,21.035,21.19,18306800 PCK,D,20241125,5.87,5.9235,5.87,5.92,101200 PCM,D,20241125,8.02,8.065,7.996,8,38300 PCN,D,20241125,14.01,14.03,13.94,14.03,174700 PCOR,D,20241125,77.42,81.19,77.09,80.21,4336500 PCQ,D,20241125,9.52,9.62,9.52,9.53,58500 PD,D,20241125,21,21.2929,20.52,20.65,1771900 PDCC,D,20241125,20.4985,20.4985,20.28,20.28,800 PDI,D,20241125,19.28,19.32,19.175,19.18,1981300 PDM,D,20241125,9.4,9.53,9.36,9.44,1594900 PDO,D,20241125,13.6,13.65,13.56,13.6,501600 PDS,D,20241125,66.52,66.58,64.01,64.6,64000 PDT,D,20241125,13.05,13.15,12.98,13.06,131300 PDX,D,20241125,26.75,26.82,26.4421,26.61,137900 PEB,D,20241125,13.68,13.88,13.48,13.73,1753400 PEB-E,D,20241125,21.8273,22.16,21.8273,22.16,500 PEB-F,D,20241125,22.53,22.53,22.09,22.2,8800 PEB-G,D,20241125,21.64,21.74,21.57,21.645,2400 PEB-H,D,20241125,19.33,19.485,19.25,19.32,3400 PEG,D,20241125,92.79,93.11,91.39,93.02,5326600 PEN,D,20241125,247.29,249.86,243.875,244.68,422300 PEO,D,20241125,24.19,24.2299,23.76,23.82,92000 PER.W,D,20241125,0.06,0.0632,0.05,0.06,13700 PERF,D,20241125,1.85,1.85,1.805,1.84,50000 PFD,D,20241125,11.17,11.2737,11.17,11.23,34400 PFE,D,20241125,25.75,26.45,25.74,26.17,57689600 PFGC,D,20241125,88.47,89.73,88.42,88.76,1165500 PFH,D,20241125,19.6,19.7999,19.44,19.61,21400 PFL,D,20241125,8.44,8.47,8.41,8.41,171900 PFLT,D,20241125,11.06,11.11,11.01,11.02,891800 PFN,D,20241125,7.49,7.525,7.46,7.48,471500 PFO,D,20241125,9.08,9.11,9.0501,9.07,13800 PFS,D,20241125,21.61,22.24,21.54,21.66,750100 PFSI,D,20241125,106.95,108.96,106.33,107.79,634000 PG,D,20241125,177.48,178.82,176.904,177.39,19356800 PGP,D,20241125,8.08,8.19,8.04,8.06,34100 PGR,D,20241125,265.27,266.8935,261.72,265.88,5405400 PGRE,D,20241125,4.77,4.945,4.7561,4.84,1470900 PGRU,D,20241125,6.65,6.65,6.63,6.64,75100 PGZ,D,20241125,10.64,10.75,10.64,10.7,28900 PH,D,20241125,710,712.4242,698.26,704.42,1134400 PHD,D,20241125,9.84,9.84,9.82,9.83,20700 PHG,D,20241125,26.93,27.22,26.87,27.18,657100 PHI,D,20241125,22.67,22.67,21.97,21.97,83200 PHIN,D,20241125,55.24,57.23,54.94,56.37,797800 PHK,D,20241125,5.01,5.02,5,5.01,566500 PHM,D,20241125,131.73,139.085,130.79,137.65,3181200 PHR,D,20241125,20.2,20.785,19.86,20.36,433600 PHT,D,20241125,7.9,7.905,7.8578,7.88,82200 PHX,D,20241125,3.84,3.88,3.81,3.84,94300 PII,D,20241125,68.95,73.53,68.95,71.21,1438500 PIM,D,20241125,3.23,3.2579,3.22,3.25,77600 PINE,D,20241125,18.05,18.18,18,18.06,103200 PINS,D,20241125,30.1,30.54,30.05,30.51,12243000 PIPR,D,20241125,343.63,351.802,343.63,348.81,170800 PJT,D,20241125,164.44,168.92,163.59,166.85,319600 PK,D,20241125,15.2,15.625,15.2,15.5,3046000 PKE,D,20241125,15.13,15.57,15.0269,15.38,101900 PKG,D,20241125,247.5,250.82,246.44,247.28,880500 PKST,D,20241125,13.3,13.984,13.15,13.3,165900 PKX,D,20241125,54.33,54.425,54.01,54.36,210600 PL,D,20241125,3.74,3.84,3.5122,3.78,6504100 PL.W,D,20241125,0.4001,0.505,0.4001,0.4498,119900 PLD,D,20241125,116.52,119.46,116.32,118.07,9970700 PLNT,D,20241125,101.82,102.2,99.8,100.95,1417400 PLOW,D,20241125,25.59,26.33,25.52,25.91,157200 PLTR,D,20241125,66.9,67.88,64.08,64.65,80449800 PLYM,D,20241125,18.92,19.26,18.89,18.93,603200 PM,D,20241125,130.67,131.1,129.16,130.71,4362800 PMF,D,20241125,9.55,9.6399,9.44,9.47,109900 PML,D,20241125,8.68,8.71,8.62,8.68,274100 PMM,D,20241125,6.2,6.24,6.2,6.21,144200 PMO,D,20241125,10.44,10.495,10.36,10.44,190700 PMT,D,20241125,13.51,13.69,13.51,13.58,544900 PMT-A,D,20241125,24.85,25.16,24.8,24.882,19800 PMT-B,D,20241125,24.48,24.75,24.48,24.6,11100 PMT-C,D,20241125,20.69,20.96,20.61,20.8047,41400 PMTU,D,20241125,25.6,25.66,25.55,25.6,1200 PMX,D,20241125,7.82,7.82,7.77,7.81,102500 PNC,D,20241125,211.97,214.64,211.75,212.47,2315100 PNF,D,20241125,8.01,8.03,7.96,7.96,29100 PNI,D,20241125,7.47,7.47,7.4,7.43,66700 PNNT,D,20241125,7,7.02,6.94,6.94,442300 PNR,D,20241125,107.79,109.305,107.12,107.94,2533600 PNS.W,D,20241125,0.02,0.0282,0.02,0.0205,3900 PNST,D,20241125,0.9345,1.03,0.861,0.9833,63900 PNW,D,20241125,93.34,94.04,92.57,92.88,1189500 POR,D,20241125,47.91,48.305,47.75,48.07,803200 POST,D,20241125,116,118.73,116,117.82,810700 PPG,D,20241125,123.68,126.09,123.16,125.79,1940400 PPL,D,20241125,34.5,34.75,34.08,34.4,5393700 PPT,D,20241125,3.51,3.55,3.5,3.54,368100 PR,D,20241125,16.33,16.33,15.63,15.68,12482300 PRA,D,20241125,16.73,17.07,16.61,16.75,443100 PRG,D,20241125,47.84,48.83,47.74,48.08,469200 PRGO,D,20241125,28.36,28.96,28.295,28.4,2239300 PRH,D,20241125,25.98,25.98,25.735,25.83,9400 PRI,D,20241125,303.25,305.9,301.84,303.4,180400 PRI-D,D,20241125,24.5,24.58,24.45,24.48,1800 PRI-F,D,20241125,24.25,24.25,24.25,24.25,2000 PRI-G,D,20241125,25.15,25.23,25.15,25.22,17200 PRI-H,D,20241125,24.25,24.28,24.04,24.04,1100 PRI-I,D,20241125,23.76,23.76,23.6805,23.6805,1300 PRI-J,D,20241125,23.55,23.55,23.355,23.5196,2200 PRI-K,D,20241125,22.38,22.38,22.38,22.38,100 PRIM,D,20241125,83.98,84.97,83.09,83.98,607400 PRKS,D,20241125,57.19,58.33,56.6,56.62,1032900 PRLB,D,20241125,41.95,42.66,41.08,41.12,286400 PRM,D,20241125,13,13.24,12.7744,13.11,1752600 PRMB,D,20241125,29.4,29.67,28.1,28.13,1901900 PRO,D,20241125,24,24.74,23.99,24.05,463600 PRS,D,20241125,24.85,24.96,24.85,24.87,25700 PRT,D,20241125,3.98,4.05,3.96,3.98,42800 PRU,D,20241125,128.49,129.69,128.09,128.71,2127000 PSA,D,20241125,341.31,352.86,339.47,347.83,1359500 PSA-F,D,20241125,23.54,23.59,23.39,23.39,14600 PSA-G,D,20241125,23.81,23.81,23.58,23.6,17300 PSA-H,D,20241125,24.87,24.96,24.81,24.94,7600 PSA-I,D,20241125,22.36,22.5,22.19,22.32,17200 PSA-J,D,20241125,21.34,21.63,21.31,21.48,11800 PSA-K,D,20241125,21.5,21.66,21.5,21.55,18700 PSA-L,D,20241125,20.99,21.08,20.87,20.92,13900 PSA-M,D,20241125,19.01,19.08,18.92,18.99,10100 PSA-N,D,20241125,17.6,17.78,17.55,17.55,9800 PSA-O,D,20241125,17.77,17.84,17.68,17.75,12300 PSA-P,D,20241125,18.22,18.32,18.03,18.18,50000 PSA-Q,D,20241125,17.95,18.09,17.76,17.9,9600 PSA-R,D,20241125,18.38,18.48,18.11,18.15,40300 PSA-S,D,20241125,18.94,18.95,18.75,18.87,15200 PSBD,D,20241125,15.99,15.99,15.67,15.81,20300 PSE-A,D,20241125,19.4,20.1099,19.2801,19.3245,12500 PSF,D,20241125,20.37,20.57,20.32,20.34,43000 PSF.W,D,20241125,0.025,0.03,0.025,0.0255,147800 PSFE,D,20241125,17.88,18.6,17.85,18.3,435000 PSN,D,20241125,99,99.34,96.66,96.73,868700 PSO,D,20241125,15.51,15.61,15.44,15.47,399800 PSQH,D,20241125,2.12,2.2,2.09,2.1,122900 PSTG,D,20241125,52.49,53.76,52.33,53.74,4356500 PSTL,D,20241125,13.97,14.07,13.91,13.94,71100 PSX,D,20241125,133.94,135.26,133.14,133.28,4455800 PTA,D,20241125,20.06,20.15,20.06,20.08,146400 PTY,D,20241125,14.65,14.67,14.62,14.65,627000 PUK,D,20241125,16.32,16.49,16.31,16.37,1171500 PUMP,D,20241125,8.59,8.68,8.32,8.45,1734400 PVH,D,20241125,105.36,109.38,105.27,107.7,1170800 PVL,D,20241125,1.53,1.56,1.53,1.55,26700 PWR,D,20241125,343.31,344.45,337.05,342.92,1231600 PX,D,20241125,13.92,14.21,13.86,13.99,2822200 PYN,D,20241125,5.91,5.96,5.89,5.93,127500 PZC,D,20241125,7.1,7.18,7.1,7.11,103300 QBT.W,D,20241125,0.9775,1.19,0.69,0.7651,1672400 QBTS,D,20241125,3.42,3.77,2.7,2.89,103472800 QD,D,20241125,2.34,2.41,2.28,2.29,476000 QGEN,D,20241125,43.23,43.53,43.08,43.25,797300 QS,D,20241125,5.37,5.55,5.26,5.35,16510800 QSR,D,20241125,69.55,70.22,69.02,69.81,1981000 QTWO,D,20241125,107,107.96,106.02,107.36,887100 QUAD,D,20241125,7.31,7.54,7.21,7.36,293500 QVCC,D,20241125,12.82,13.06,12.82,13.02,18000 QVCD,D,20241125,13.07,13.2268,13.02,13.2268,4000 R,D,20241125,167.38,171.78,167.38,169.46,400800 RA,D,20241125,13.44,13.46,13.4,13.44,192700 RACE,D,20241125,438.08,440.9,435,435.24,340600 RAMP,D,20241125,30.86,31,30.29,30.96,1035500 RBA,D,20241125,98.23,99.79,98.11,98.5,1071500 RBC,D,20241125,338.84,343.66,337.57,338.78,235400 RBLX,D,20241125,49.13,49.49,47.95,49.16,9511300 RBO.W,D,20241125,0.05,0.05,0.0356,0.0375,14600 RBOT,D,20241125,11.79,14.53,11.5,13.16,125700 RBRK,D,20241125,51.08,52.75,49.85,50.39,2102900 RC,D,20241125,7.45,7.5,7.37,7.37,1724900 RC-C,D,20241125,18.4,18.4,18.4,18.4,300 RC-E,D,20241125,19.08,19.2,18.96,19.04,22200 RCB,D,20241125,24.4138,24.4138,24.3918,24.3918,1400 RCC,D,20241125,24.56,24.56,24.56,24.56,1300 RCI,D,20241125,35.51,36.1,35.47,35.88,962000 RCL,D,20241125,242.33,244.27,238.11,240.39,2432800 RCS,D,20241125,7.78,7.86,7.71,7.74,130400 RCUS,D,20241125,14.95,15.4,14.55,14.56,813400 RDDT,D,20241125,149.5,152.14,139.22,141.9,8394500 RDN,D,20241125,35.06,35.83,34.84,35.47,1135400 RDW,D,20241125,14.17,14.24,13.21,13.77,1083300 RDW.W,D,20241125,4.95,4.99,4.63,4.8,124300 RDY,D,20241125,14.2,14.43,14.2,14.32,1672500 RELX,D,20241125,46.8,46.88,46.42,46.57,584700 RERE,D,20241125,2.85,2.87,2.73,2.74,1702300 RES,D,20241125,6.48,6.56,6.32,6.36,1501100 REVG,D,20241125,31.32,32.74,31.32,31.95,603800 REX,D,20241125,45.2,46.04,44.53,44.63,215600 REX-B,D,20241125,22.93,22.93,22.82,22.9,1400 REX-C,D,20241125,22.58,22.76,22.28,22.4458,3100 REXR,D,20241125,42.36,43.18,42.27,42.88,2797400 REZI,D,20241125,27.54,28.28,27.35,27.69,1567300 RF,D,20241125,27.51,27.96,27.42,27.47,11189700 RF-C,D,20241125,24.8,25.15,24.8,24.84,16600 RF-E,D,20241125,19.58,19.79,19.5,19.59,16800 RF-F,D,20241125,25.98,26.16,25.98,26.01,57900 RFI,D,20241125,13,13,12.88,12.94,69400 RFL,D,20241125,1.98,2.01,1.88,1.92,26800 RFM,D,20241125,15.78,15.81,15.7,15.75,31300 RFMZ,D,20241125,14.03,14.1,13.96,13.99,76700 RGA,D,20241125,232.12,233.81,230.14,231.43,506700 RGR,D,20241125,37.95,38.72,37.95,38.53,153700 RGT,D,20241125,11.75,11.87,11.66,11.8,20600 RH,D,20241125,375.67,398.22,375.67,389.14,1054400 RHI,D,20241125,74.96,76.76,74.65,75.77,874000 RHP,D,20241125,116.38,118.33,116.38,117.35,483300 RIG,D,20241125,4.5,4.51,4.31,4.38,16490500 RIO,D,20241125,63.28,63.35,62.79,62.98,2193500 RIT-A,D,20241125,25.5,25.52,25.37,25.47,11100 RIT-B,D,20241125,25.32,25.39,25.3,25.3135,13300 RIT-C,D,20241125,24.55,24.6481,24.47,24.6416,19900 RIT-D,D,20241125,24.28,24.35,24.15,24.2,22400 RITM,D,20241125,11,11.18,10.9807,11.15,6443000 RIV,D,20241125,12.37,12.5,12.34,12.36,121600 RIV-A,D,20241125,23.76,23.88,23.75,23.75,1800 RJF,D,20241125,166.18,167.4,164.93,167.05,2692100 RJF-B,D,20241125,25.25,25.27,25.23,25.27,4500 RKT,D,20241125,14.42,15.15,14.25,14.57,6053700 RL,D,20241125,214.67,222.15,214.43,220,1060500 RLI,D,20241125,178.59,180.88,178.23,179.76,210700 RLJ,D,20241125,9.97,10.15,9.93,10.08,2420400 RLJ-A,D,20241125,25.22,25.48,25.21,25.37,18500 RLTY,D,20241125,16.28,16.43,16.18,16.23,83400 RLX,D,20241125,1.8,1.86,1.79,1.83,9342100 RM,D,20241125,30.5,31.54,30.15,30.93,19900 RMAX,D,20241125,13.51,14.31,13.39,14.04,473400 RMD,D,20241125,244.53,249.77,243.6,249.56,1708400 RMI,D,20241125,15.76,15.85,15.75,15.82,27000 RMM,D,20241125,15.66,15.7,15.5,15.6,63400 RMMZ,D,20241125,15.67,15.73,15.57,15.67,40700 RMT,D,20241125,10.29,10.36,10.24,10.33,139600 RNG,D,20241125,37.39,39.13,37.25,38.99,1541900 RNGR,D,20241125,16.69,16.92,16.33,16.5,299900 RNP,D,20241125,23,23.22,22.8,22.87,120300 RNR,D,20241125,273.22,280.67,273.22,279.67,513300 RNR-F,D,20241125,24.6,24.71,24.54,24.58,6700 RNR-G,D,20241125,18.33,18.39,18.21,18.23,12300 RNST,D,20241125,38.48,39.47,38.21,38.62,764700 ROG,D,20241125,106.71,110.77,106.71,106.86,234600 ROK,D,20241125,293.75,303.55,293.2,298.7,2235100 ROL,D,20241125,50.96,51.52,50.88,51.23,1929200 RPM,D,20241125,138.8,141.79,138.48,140.26,1269800 RQI,D,20241125,13.73,13.81,13.51,13.64,473200 RRC,D,20241125,36.31,36.74,35.83,35.83,3999000 RRX,D,20241125,179.38,182.7,178.91,182.22,857200 RS,D,20241125,319.99,324.8,319.48,323.08,562700 RSF,D,20241125,15.15,15.25,15.15,15.2,13200 RSG,D,20241125,216.7,218.9,216.02,217.86,2052300 RSI,D,20241125,13.4,14.03,13.15,13.8,2225700 RSKD,D,20241125,4.71,4.8,4.64,4.69,844800 RTO,D,20241125,26.49,26.73,26.28,26.39,700400 RTX,D,20241125,120.36,121,118.02,118.65,8322200 RVLV,D,20241125,35.44,38.88,35.44,37.98,2121200 RVT,D,20241125,16.67,16.84,16.65,16.7,232000 RVTY,D,20241125,113,115.22,110.95,114.66,1408800 RWT,D,20241125,7.23,7.29,7.19,7.2,1096600 RWT-A,D,20241125,25.8205,25.8205,25.8205,25.8205,400 RWTN,D,20241125,25.12,25.26,25.1,25.15,1100 RWTO,D,20241125,25.1,25.25,25.01,25.15,4500 RXO,D,20241125,28.67,30.55,28.67,30.42,1707100 RY,D,20241125,125.3,125.61,124.22,124.32,953500 RYAM,D,20241125,8.94,9.14,8.84,8.91,389400 RYAN,D,20241125,73.69,75.39,73.69,74.59,949300 RYI,D,20241125,25.53,26.15,25.5,25.79,291700 RYN,D,20241125,31.22,31.91,31.2,31.62,671700 RZB,D,20241125,25.09,25.09,24.97,24.98,12300 RZC,D,20241125,26.59,26.64,26.35,26.39,36700 S,D,20241125,29,29.29,27.77,27.88,3666500 SA,D,20241125,14.5,14.58,14.18,14.51,698000 SABA,D,20241125,8.69,8.81,8.64,8.72,64400 SAFE,D,20241125,21.03,21.5,20.93,21.19,509400 SAH,D,20241125,67.57,70.88,67.54,69.63,238700 SAJ,D,20241125,25.13,25.2292,25.13,25.2292,6200 SAM,D,20241125,315.87,320.03,315.18,315.31,119400 SAN,D,20241125,4.67,4.68,4.63,4.64,4312500 SAND,D,20241125,5.63,5.86,5.6,5.82,4097500 SAP,D,20241125,237.17,237.23,233.26,233.81,616700 SAR,D,20241125,26.44,26.49,25.69,25.75,156900 SARO,D,20241125,28.54,29.3,28.32,29.24,790700 SAT,D,20241125,24.06,24.4,23.9201,24.325,1400 SAY,D,20241125,25.23,25.23,25.11,25.21,3100 SAZ,D,20241125,25.49,25.49,25.49,25.49,200 SB,D,20241125,4.15,4.15,3.96,4.08,938000 SB-D,D,20241125,25.87,25.93,25.85,25.92,2600 SBBA,D,20241125,25.27,25.32,25.27,25.27,2100 SBH,D,20241125,13.69,14.64,13.5,14.09,7131000 SBI,D,20241125,8.09,8.09,8.03,8.06,42000 SBR,D,20241125,63.09,63.49,62.48,63.1,37200 SBS,D,20241125,17.15,17.19,16.79,16.91,772100 SBSI,D,20241125,36.26,37.33,35.99,35.99,214700 SBSW,D,20241125,4.05,4.14,4.04,4.07,4396200 SBX.Y,D,20241125,0.15,0.19,0.15,0.19,29300 SBXD,D,20241125,10.03,10.04,10.02,10.0384,66100 SCCO,D,20241125,100.11,102.31,100.08,102.01,1502700 SCD,D,20241125,17.45,17.89,17.4,17.55,65200 SCE-G,D,20241125,21.46,21.46,21.0662,21.256,6400 SCE-H,D,20241125,25.41,25.42,25.41,25.41,48000 SCE-J,D,20241125,24.69,24.79,24.58,24.64,19900 SCE-K,D,20241125,24.97,24.97,24.7387,24.885,4900 SCE-L,D,20241125,20.95,21,20.8,20.89,33600 SCE-M,D,20241125,27.02,27.02,26.78,26.81,15500 SCE-N,D,20241125,26.48,26.55,26.36,26.4,9600 SCH-D,D,20241125,25.27,25.37,25.16,25.23,31100 SCH-J,D,20241125,20.87,20.95,20.78,20.87,43600 SCHW,D,20241125,81.93,82.4,81.11,81.77,13029500 SCI,D,20241125,87.54,89.31,87.53,88.58,1182500 SCL,D,20241125,77.48,79.11,77.48,77.8,153400 SCM,D,20241125,13.91,13.95,13.79,13.83,186000 SCS,D,20241125,13.49,13.89,13.45,13.72,746500 SD,D,20241125,12.1,12.18,11.87,11.87,321300 SDHC,D,20241125,33.28,34.48,32.83,33.14,110800 SDHY,D,20241125,16.62,16.67,16.62,16.65,62000 SDRL,D,20241125,41.69,41.84,40.55,40.55,693300 SE,D,20241125,114,115.13,111.88,114,4170500 SEA-A,D,20241125,25.63,25.73,25.63,25.64,600 SEA-B,D,20241125,25.85,25.97,25.85,25.85,700 SEE,D,20241125,36.22,36.94,36.22,36.61,942100 SEI,D,20241125,23.31,23.52,22.43,22.73,645900 SEM,D,20241125,39.1,39.74,38.63,38.7,1189400 SEMR,D,20241125,14.32,14.82,13.86,13.9,739800 SES,D,20241125,0.31,0.36,0.31,0.3418,3814800 SES.W,D,20241125,0.0426,0.0426,0.0426,0.0426,500 SF,D,20241125,116.94,119.12,116.44,117.72,1056000 SF-B,D,20241125,25.1,25.18,25.05,25.1,3800 SF-C,D,20241125,24.95,24.96,24.7,24.74,14800 SF-D,D,20241125,19.95,20,19.82,19.89,30200 SFB,D,20241125,22.23,22.31,21.98,22.12,17400 SFBS,D,20241125,98,101.37,97.71,99,309700 SFL,D,20241125,11,11.01,10.75,10.77,1034200 SG,D,20241125,43.85,45.12,43.1,43.97,3702700 SGHC,D,20241125,6.08,6.24,6.05,6.16,706700 SGU,D,20241125,12.61,12.72,12.43,12.52,17100 SHAK,D,20241125,124.72,130,124.72,129.42,998600 SHCO,D,20241125,5.04,5.14,4.91,5.01,122200 SHEL,D,20241125,65.96,66.11,65,65.05,3328000 SHG,D,20241125,40.4,40.43,40.02,40.04,84800 SHO,D,20241125,10.44,10.87,10.44,10.77,6864600 SHO-I,D,20241125,21.28,21.335,21.195,21.195,1300 SHOC,D,20241125,46.25,46.355,45.6903,45.8938,31600 SHOP,D,20241125,109.3,112.45,108.63,111,10130300 SHW,D,20241125,392,400.31,389.71,399.71,3292000 SID,D,20241125,2,2.05,1.99,2.03,1253800 SIG,D,20241125,103.34,106.28,101.89,104.13,980300 SII,D,20241125,43.93,44.25,42.53,43.25,118700 SILA,D,20241125,25.28,26.15,25.2,25.93,3883500 SIT-A,D,20241125,25.18,25.18,25.16,25.16,2400 SITC,D,20241125,16.07,16.17,15.92,16,752600 SITE,D,20241125,151.67,160.74,150.99,156.31,518800 SJM,D,20241125,114.21,114.82,112.88,113.62,3042500 SJT,D,20241125,4.1,4.19,4.02,4.06,278400 SKE,D,20241125,9.3,9.38,8.93,9.11,619700 SKIL,D,20241125,15,15.61,14.63,15.3,17500 SKLZ,D,20241125,5.47,5.77,5.47,5.65,209500 SKM,D,20241125,22.9,22.9,22.75,22.81,296500 SKT,D,20241125,36.68,36.94,36.26,36.67,913300 SKX,D,20241125,62.79,63.91,62.79,63.48,1794800 SKY,D,20241125,103.01,107.26,103.01,104.25,435800 SLB,D,20241125,44.63,44.97,43.62,43.75,14172900 SLF,D,20241125,61.47,61.7,61.31,61.58,4299100 SLG,D,20241125,80.12,80.9,78.56,78.95,3209600 SLG-I,D,20241125,23.96,23.96,23.75,23.81,17700 SLGN,D,20241125,56.84,57.61,56.84,57.12,660500 SLNZ,D,20241125,47.56,48,47.56,47.76,8200 SLQT,D,20241125,2.97,3.03,2.88,2.98,803000 SLVM,D,20241125,92.03,96.42,92.03,95.32,336500 SM,D,20241125,46.16,46.41,45,45.14,1220700 SMAR,D,20241125,56.02,56.09,55.97,56.07,1881700 SMBK,D,20241125,36.77,37.67,36.74,36.76,61100 SMC,D,20241125,37.16,38.11,36.86,37.36,45700 SMFG,D,20241125,14.4,14.6,14.4,14.48,914700 SMG,D,20241125,78.95,83.55,78.57,81.73,1083700 SMHI,D,20241125,7.21,7.65,6.87,6.92,372800 SMP,D,20241125,33.51,34.13,33.18,33.22,129300 SMR,D,20241125,31.97,31.97,27.29,28.06,11273400 SMR.W,D,20241125,20.18,20.19,15.77,16.62,412100 SMRT,D,20241125,1.69,1.71,1.61,1.62,4473700 SMWB,D,20241125,12.73,12.99,12.44,12.8,917600 SN,D,20241125,99.25,103.68,99.25,102.71,1447300 SNA,D,20241125,367.5,372.94,367.5,370.64,584200 SNAP,D,20241125,11.55,12.14,11.53,11.6,29271800 SNDA,D,20241125,25.33,25.85,25.05,25.28,86800 SNDR,D,20241125,32,32.71,31.91,32.02,886700 SNN,D,20241125,25.38,25.45,25.08,25.15,1243500 SNOW,D,20241125,174.96,177.99,171.15,171.42,15259000 SNV,D,20241125,58.52,59.92,58.04,58.67,1606800 SNV-D,D,20241125,25.54,25.58,25.5,25.5,11000 SNV-E,D,20241125,26.48,26.48,26.35,26.395,12300 SNX,D,20241125,120.01,122.52,119.75,120.97,697700 SO,D,20241125,87.95,88.44,87.41,88.42,5833900 SOBO,D,20241125,26.03,26.21,25.57,25.62,919600 SOC,D,20241125,23.8,24.93,23.8,24.31,986700 SOJC,D,20241125,24.13,24.3,24.02,24.09,22300 SOJD,D,20241125,22.12,22.3,22.02,22.11,67800 SOJE,D,20241125,20,20.19,20,20.12,46000 SOL,D,20241125,1.9,1.99,1.9,1.94,141500 SOLV,D,20241125,70.63,72.1,70.48,71.61,1622900 SON,D,20241125,51.22,52.32,51.06,51.92,804800 SONY,D,20241125,19.31,19.5,19.31,19.42,3326400 SOR,D,20241125,44.5,44.98,44,44.32,14200 SOS,D,20241125,8,8.17,7.57,7.69,30000 SPB,D,20241125,91.39,92.91,90.53,91.66,429300 SPCE,D,20241125,7.47,7.99,7.09,7.5,3653500 SPE,D,20241125,15,15.3,15,15.11,35100 SPG,D,20241125,182.14,182.9,180.07,180.11,4564900 SPG-J,D,20241125,61.61,62.34,61.61,62,1600 SPGI,D,20241125,516.76,520.83,514.81,520.51,1890200 SPH,D,20241125,18.36,18.98,18.25,18.96,195100 SPHR,D,20241125,40.6,41.7,40.35,41.1,726100 SPIR,D,20241125,15.74,16.86,15.54,16.62,318300 SPL-A,D,20241125,24.6,24.69,24.57,24.59,12100 SPLP,D,20241125,41.05,41.05,41.05,41.05,500 SPMA,D,20241125,24.81,24.9,24.79,24.8,18600 SPMC,D,20241125,20.45,20.56,20.35,20.43,6700 SPN-B,D,20241125,25.27,25.346,25.27,25.346,11100 SPNT,D,20241125,15.72,15.88,15.5,15.6,641100 SPOT,D,20241125,483.35,485.46,466.88,481.38,27687500 SPR,D,20241125,32.58,32.95,32.53,32.6,1959500 SPRU,D,20241125,2.28,2.45,2.28,2.32,80700 SPXC,D,20241125,179.41,183.83,177.89,181.56,365900 SPXX,D,20241125,17.4,17.56,17.32,17.38,42300 SQ,D,20241125,92.5,92.51,89.27,90.75,11117400 SQM,D,20241125,38.61,39.36,38.53,38.84,1303200 SQNS,D,20241125,2.8,2.82,2.68,2.81,137800 SR,D,20241125,72.89,73.52,72.6,73.38,557600 SR-A,D,20241125,24.69,24.93,24.68,24.73,12600 SRE,D,20241125,95.56,95.77,94.33,94.77,4978000 SREA,D,20241125,24.3,24.38,24.24,24.25,19600 SRFM,D,20241125,2.95,3.89,2.75,3.75,1448400 SRG,D,20241125,4.3,4.49,4.3,4.39,266600 SRG-A,D,20241125,22.13,22.19,21.91,22.19,3200 SRI,D,20241125,6.74,6.95,6.71,6.79,968200 SRL,D,20241125,7.13,7.35,6.8499,7.0831,11700 SRV,D,20241125,45,45,44.2,44.37,50600 SSB,D,20241125,110,114.26,110,111.93,649800 SSD,D,20241125,186.53,197.82,186.53,196.93,330600 SSL,D,20241125,5.36,5.39,5.24,5.25,1204200 SST,D,20241125,1.01,1.03,0.98,0.99,108600 SST.W,D,20241125,0.01,0.02,0.01,0.02,29000 SSTK,D,20241125,31.26,32.93,31.13,32.1,492100 ST,D,20241125,32.3,34,32.24,33.58,2057900 STAG,D,20241125,36.67,37.37,36.63,37.16,1297200 STC,D,20241125,74.97,76.88,74.97,76.23,201200 STE,D,20241125,215.91,218.09,214.79,216.12,872500 STEL,D,20241125,31.1,32.36,31.1,31.87,447800 STEM,D,20241125,0.3999,0.42,0.3852,0.4016,5655300 STEW,D,20241125,16.42,16.56,16.42,16.47,94000 STG,D,20241125,6.8,6.8,6,6.054,4300 STK,D,20241125,33.79,34,33.67,33.84,50500 STLA,D,20241125,13.31,13.55,13.3,13.37,10556400 STM,D,20241125,25.39,25.92,25.17,25.75,8414400 STN,D,20241125,86.2,87.13,85.97,86.92,260000 STNG,D,20241125,52.52,52.63,51.44,51.76,947500 STR,D,20241125,24.52,24.55,23.93,24.04,824100 STRV,D,20241125,38.66,38.77,38.46,38.56,102400 STT,D,20241125,97.97,99.5,97.85,98.79,2408300 STT-G,D,20241125,24.84,24.9699,24.7,24.8188,31900 STVN,D,20241125,19.88,20.17,19.22,19.92,407400 STWD,D,20241125,20.11,20.33,20.08,20.24,2879200 STXD,D,20241125,33.68,33.79,33.6601,33.7744,7000 STXE,D,20241125,29.1,29.14,28.97,29.08,21600 STXG,D,20241125,43.81,43.81,43.48,43.65,12600 STXI,D,20241125,26,26,25.15,25.6426,3900 STXK,D,20241125,34.03,34.525,34.03,34.2673,13900 STXM,D,20241125,28.25,28.49,28.25,28.35,8200 STXT,D,20241125,20.06,20.16,20.06,20.16,16000 STXV,D,20241125,31.9,32,31.88,31.92,9100 STZ,D,20241125,241.57,244.6,240.58,241.67,1492900 SU,D,20241125,41.54,41.75,40.29,40.66,6298500 SUI,D,20241125,128.12,130.32,127.98,128.88,750600 SUM,D,20241125,50.75,50.9,50.67,50.75,35129000 SUN,D,20241125,54.31,54.61,53.48,54.37,277400 SUP,D,20241125,2.4,2.6,2.4,2.54,181300 SUPP,D,20241125,68.6694,68.6694,68.6694,68.6694,100 SUPV,D,20241125,10.95,11,10.45,10.89,1732900 SUZ,D,20241125,10.5,10.53,10.32,10.32,2233700 SVV,D,20241125,9.2,9.97,9.16,9.68,1194500 SW,D,20241125,56.42,56.76,55.62,56.25,6532900 SWI,D,20241125,13.36,13.47,13.29,13.29,488800 SWK,D,20241125,90.09,93.63,90.09,92.52,1861700 SWX,D,20241125,77.8,80.29,77.8,79.16,531200 SWZ,D,20241125,7.87,7.89,7.68,7.81,58800 SXC,D,20241125,12.71,12.76,12.55,12.56,726400 SXI,D,20241125,206.28,212.65,206.28,211.52,62000 SXT,D,20241125,79.52,80.46,79.08,79.2,296400 SYF,D,20241125,66.48,67.59,66.28,67.04,5898000 SYF-A,D,20241125,20.79,20.83,20.4,20.4,49600 SYF-B,D,20241125,26.18,26.25,26.12,26.17,14400 SYK,D,20241125,386.29,388.43,379.5,384.91,2102800 SYY,D,20241125,76.38,77.44,76.01,76.88,2985800 T,D,20241125,23.15,23.32,22.95,23.1,64725700 T-A,D,20241125,21.69,21.71,21.5,21.55,48500 T-C,D,20241125,20.46,20.69,20.27,20.34,138600 TAC,D,20241125,10.52,10.95,10.47,10.79,479000 TAK,D,20241125,13.42,13.51,13.38,13.49,1587200 TAL,D,20241125,9.8,10.27,9.76,10.11,7263300 TALO,D,20241125,11.45,11.63,11.29,11.3,1385500 TAP,D,20241125,60.84,62.22,60.65,60.67,2848900 TBB,D,20241125,24.1,24.18,23.93,23.93,110000 TBBB,D,20241125,34.54,34.75,33.71,34.16,884000 TBC,D,20241125,25.08,25.09,25.08,25.09,186600 TBI,D,20241125,7.18,7.51,7.18,7.24,140000 TBN,D,20241125,17.67,19.06,16.64,17.25,11100 TCI,D,20241125,28.17,28.87,28.17,28.85,2600 TCS,D,20241125,4.12,4.22,3.71,3.81,81600 TD,D,20241125,56.35,56.7,55.42,55.84,4912100 TDC,D,20241125,31.02,31.55,31.02,31.13,1004400 TDF,D,20241125,8.32,8.43,8.2,8.32,175100 TDG,D,20241125,1268,1268,1248.24,1260.98,436800 TDOC,D,20241125,11.17,12.39,11.1,12.02,14535600 TDS,D,20241125,34.04,34.39,33.35,33.35,1246600 TDS-U,D,20241125,22.12,22.2,21.82,21.83,27200 TDS-V,D,20241125,19.5,19.65,19.25,19.38,42100 TDW,D,20241125,53.52,54.27,52.05,52.16,863600 TDY,D,20241125,485.33,485.68,475.7,477.61,752300 TEAF,D,20241125,12.56,12.59,12.52,12.52,54200 TECK,D,20241125,46.8,47.4,46.65,47.1,2562900 TEF,D,20241125,4.49,4.51,4.45,4.49,1013600 TEI,D,20241125,5.35,5.42,5.35,5.39,155300 TEL,D,20241125,153.37,155.59,152.65,152.73,2611600 TEN,D,20241125,20.05,20.1,19.5,19.87,348000 TEN-E,D,20241125,26.03,26.09,25.94,26.06,10800 TEN-F,D,20241125,26.46,26.5,26.38,26.43,8400 TEO,D,20241125,13.31,13.81,13.31,13.47,553200 TEVA,D,20241125,16.97,17.06,16.57,16.69,13077200 TEX,D,20241125,54.5,56.64,54.49,56.02,738900 TFC,D,20241125,48.36,49.06,48.07,48.1,9813500 TFC-I,D,20241125,23.91,24.05,23.88,24.03,14500 TFC-O,D,20241125,23.15,23.33,23.07,23.07,40600 TFC-R,D,20241125,20.79,20.95,20.75,20.81,50800 TFII,D,20241125,149.43,151.83,149.43,149.83,229300 TFPM,D,20241125,16.48,16.57,16.21,16.48,308700 TFX,D,20241125,193.81,195.42,192.65,194.64,873300 TG,D,20241125,7.22,7.3,7.1,7.1,115000 TGI,D,20241125,19.41,19.56,18.95,18.95,864400 TGLS,D,20241125,80.47,82.68,79.78,81.38,271600 TGNA,D,20241125,18.94,19.19,18.82,18.94,2168200 TGS,D,20241125,30.05,30.88,28.76,29.04,463500 TGT,D,20241125,128.07,131.91,127.51,130.53,15444400 THC,D,20241125,139.54,144.42,138.74,143.32,2306000 THG,D,20241125,164.02,164.63,161.26,161.73,426200 THIR,D,20241125,26.35,26.3642,26.3001,26.3419,17100 THLV,D,20241125,29.64,29.65,29.48,29.56,11600 THO,D,20241125,114.29,118.85,114.29,115.54,732500 THQ,D,20241125,19.9,20.36,19.9,20.3,257000 THR,D,20241125,32.11,32.6,31.76,32.24,274400 THS,D,20241125,35.93,36.11,35.01,35.03,566800 THW,D,20241125,11.83,11.98,11.8,11.93,122800 TIMB,D,20241125,13.95,14.08,13.89,14.05,568300 TISI,D,20241125,17.96,17.96,16.65,16.75,10300 TIXT,D,20241125,3.79,3.92,3.75,3.86,270100 TJX,D,20241125,121.94,125.43,121.86,124.79,8924600 TK,D,20241125,7.9,7.94,7.73,7.76,750100 TKC,D,20241125,6.74,6.74,6.62,6.66,278900 TKO,D,20241125,136.05,137.69,135.1,136.79,1136100 TKR,D,20241125,76.69,78.63,76.69,77.72,508100 TLK,D,20241125,17.18,17.24,17.08,17.17,637200 TLYS,D,20241125,3.96,4.12,3.96,4,33200 TM,D,20241125,175.87,176.56,175.17,175.83,347100 TME,D,20241125,11.64,11.71,11.16,11.19,9269500 TMHC,D,20241125,72.38,75.49,72.22,74.8,1446800 TMO,D,20241125,512.3,516.34,509.36,514.2,3063500 TNC,D,20241125,90.46,93.03,90.46,91.2,127600 TNET,D,20241125,93.6,96.08,93.59,94.06,385900 TNK,D,20241125,41.43,41.89,40.71,41.52,372300 TNL,D,20241125,55.49,56.91,55.25,56.28,585500 TOL,D,20241125,160.42,169.52,160.12,167.8,2087700 TOST,D,20241125,43.53,43.62,42.56,43,12080400 TPB,D,20241125,62.65,62.65,60.6,61.11,190700 TPC,D,20241125,28.79,29.47,28.48,29.2,467900 TPH,D,20241125,43.22,45.28,43.1,44.62,1123900 TPL,D,20241125,1736.09,1769.14,1559.76,1614,4569700 TPR,D,20241125,59.89,61.28,59.74,60.85,6836000 TPTA,D,20241125,17.55,17.6,17.4,17.6,3400 TPVG,D,20241125,8.2,8.29,8.17,8.25,360400 TPX,D,20241125,55.56,58.44,55.56,57.86,2034100 TPZ,D,20241125,20.8,20.96,20.36,20.54,15500 TR,D,20241125,33.39,34,33.33,33.6,123300 TRAK,D,20241125,23.19,23.27,22.25,22.6,55600 TRC,D,20241125,15.93,16.77,15.9,16.58,241200 TREX,D,20241125,74.22,78.9,74.14,77.1,1516000 TRGP,D,20241125,208.94,209.01,199.74,201.06,3926600 TRI,D,20241125,161.17,162.06,160.13,160.72,529700 TRN,D,20241125,37.87,38.54,37.86,37.87,552000 TRNO,D,20241125,60.64,62.07,60.58,61.08,704800 TROX,D,20241125,12.48,12.72,12.44,12.48,1201500 TRP,D,20241125,49.85,50,48.77,49.06,2361100 TRT-A,D,20241125,25.73,25.88,25.71,25.79,5900 TRT-B,D,20241125,25.4,25.47,25.4,25.4038,10100 TRT-C,D,20241125,25.15,25.27,25.15,25.15,6900 TRT-D,D,20241125,24.41,24.58,24.39,24.53,9100 TRT-E,D,20241125,22.14,22.29,22,22.29,2400 TRT-P,D,20241125,19.38,19.49,19.17,19.34,7600 TRTX,D,20241125,8.89,9.06,8.75,9.03,2208400 TRU,D,20241125,100,103.49,99.81,102.38,3042600 TRV,D,20241125,263.6,266.16,260.71,261.22,2615900 TS,D,20241125,38.29,38.34,37.43,37.67,1263200 TSE,D,20241125,3.55,3.88,3.55,3.79,221800 TSI,D,20241125,4.96,4.97,4.95,4.97,46900 TSLX,D,20241125,20.87,20.99,20.79,20.94,384100 TSM,D,20241125,188.09,188.25,183.71,185.08,14372800 TSN,D,20241125,64.14,64.47,63.52,63.78,3868000 TSQ,D,20241125,10.02,10.06,9.69,9.7,226500 TT,D,20241125,421.14,422,409.81,413.32,2400900 TTC,D,20241125,85.93,87.88,85.8,87.26,875500 TTE,D,20241125,59.66,59.76,58.24,58.26,2440900 TTI,D,20241125,4.04,4.12,3.92,3.96,940200 TTP,D,20241125,51.98,52.31,51.14,51.3,10600 TU,D,20241125,15.28,15.51,15.23,15.48,3266800 TUYA,D,20241125,1.55,1.66,1.55,1.61,1272600 TV,D,20241125,2.11,2.13,1.99,2,1522600 TVC,D,20241125,22.95,23.08,22.9,22.97,9900 TVE,D,20241125,22.49,22.49,22.36,22.39,6900 TWI,D,20241125,7.36,7.66,7.34,7.52,634700 TWLO,D,20241125,105.9,108.44,105,105.41,5960500 TWN,D,20241125,43.07,43.74,42.33,42.62,39500 TWO,D,20241125,11.8,11.98,11.78,11.81,1249000 TWO-A,D,20241125,24.16,24.35,24.09,24.19,3900 TWO-B,D,20241125,23.58,23.99,23.58,23.6,3600 TWO-C,D,20241125,24.83,24.87,24.79,24.79,13300 TX,D,20241125,33.55,34.35,33.53,33.78,151000 TXNM,D,20241125,49.05,49.53,48.87,49.21,716900 TXO,D,20241125,18.24,18.37,17.81,17.92,74500 TXT,D,20241125,85.85,86.69,85.58,85.75,1125300 TY,D,20241125,34.02,34.35,34.02,34.03,45100 TY.P,D,20241125,46.7,46.7,45.4534,45.773,1000 TYG,D,20241125,44.82,45.31,44.4,44.47,34900 TYL,D,20241125,612.18,625.86,609.98,624.19,1187700 U,D,20241125,24.56,24.85,23.67,24.02,17082300 UA,D,20241125,8.83,9.03,8.8,8.91,3570500 UAA,D,20241125,9.7,9.9,9.63,9.8,8764700 UAN,D,20241125,71.8,72.54,71.15,71.32,35900 UBER,D,20241125,72.6,73.55,71.83,73.42,17441100 UBS,D,20241125,32.06,32.18,31.91,32.04,1662300 UCB,D,20241125,34.77,35.38,34.15,34.68,1018600 UCB-I,D,20241125,24.87,25.05,24.83,24.9,3100 UDR,D,20241125,45.33,45.82,45.3,45.57,2590600 UE,D,20241125,23.07,23.23,23.01,23.13,1056200 UFI,D,20241125,5.65,5.66,5.54,5.6,55500 UGI,D,20241125,28.6,29.51,28.54,29.33,6745900 UGP,D,20241125,3.17,3.2,3.15,3.17,2604500 UHA.B,D,20241125,63.79,65.95,63.37,63.5,787200 UHAL,D,20241125,72.09,74.03,71.85,72.19,175000 UHS,D,20241125,196.72,200.26,195.35,199.21,713800 UHT,D,20241125,40.95,41.7,40.89,40.93,75300 UI,D,20241125,362.44,366,354.62,362.72,105100 UIS,D,20241125,8.34,8.47,8.08,8.17,631500 UL,D,20241125,58.95,59.15,58.68,58.78,2773100 ULS,D,20241125,54.03,55.36,53.94,55.3,1012100 UMC,D,20241125,6.93,6.93,6.84,6.87,9407600 UMH,D,20241125,19.32,19.58,19.32,19.39,956300 UMH-D,D,20241125,23.26,23.39,23.14,23.3045,20600 UNF,D,20241125,202.75,208.2,202.15,204.58,89400 UNFI,D,20241125,23.77,25.23,23.5,24.95,1344500 UNH,D,20241125,597.58,609.84,595.01,605.83,5146400 UNM,D,20241125,75.75,76.72,75.48,76.21,2165600 UNMA,D,20241125,25.16,25.18,25.04,25.06,6100 UNP,D,20241125,243.46,250.57,243.05,249.32,4224400 UP,D,20241125,2.24,2.64,2.24,2.63,2105800 UPS,D,20241125,135.98,138.67,135.98,137.54,5018300 URI,D,20241125,857.81,873.42,855.14,864.39,869000 USA,D,20241125,7.29,7.35,7.28,7.31,516400 USAC,D,20241125,23.95,24.04,23.57,23.7,211600 USB,D,20241125,53.26,53.93,53.16,53.63,10234100 USB-A,D,20241125,869.48,872.5,867,872.5,1400 USB-H,D,20241125,22.42,22.5,22.37,22.47,67900 USB-P,D,20241125,24.91,24.98,24.86,24.88,25200 USB-Q,D,20241125,17.36,17.59,17.24,17.38,34700 USB-R,D,20241125,18.64,18.66,18.38,18.38,46500 USB-S,D,20241125,21.3,21.37,21.16,21.2,47000 USFD,D,20241125,70.05,70.52,69.42,69.89,2383900 USM,D,20241125,65.17,65.49,63.83,63.83,153200 USNA,D,20241125,40.37,40.78,39.84,39.92,110600 USPH,D,20241125,98.48,99.88,97.39,98.02,111100 UTF,D,20241125,25.93,25.97,25.56,25.72,163600 UTI,D,20241125,25.69,26.13,24.94,25.94,938200 UTL,D,20241125,60.49,61.42,60.28,60.63,91700 UTZ,D,20241125,17.15,17.51,17.14,17.17,601300 UVE,D,20241125,23,23.39,22.92,22.98,123800 UVV,D,20241125,57.73,59.13,57.72,57.99,187500 UWM.W,D,20241125,0.225,0.235,0.2167,0.223,37700 UWMC,D,20241125,6.31,6.64,6.27,6.42,4322800 UZD,D,20241125,23.98,23.98,23.77,23.82,17300 UZE,D,20241125,22.88,22.95,22.76,22.85,17900 UZF,D,20241125,22.81,22.96,22.75,22.85,37000 V,D,20241125,311.86,313.66,309.86,313.19,14189000 VAC,D,20241125,95.48,98.89,95.48,98.57,568900 VAL,D,20241125,49.36,49.63,47.58,47.6,790000 VAL.W,D,20241125,8.25,8.25,8,8.03,20600 VALE,D,20241125,10.12,10.15,10.02,10.07,17529900 VATE,D,20241125,6.1,6.53,5.87,5.92,79100 VBF,D,20241125,15.87,16.02,15.78,15.86,32500 VCV,D,20241125,10.41,10.42,10.36,10.39,167200 VEEV,D,20241125,218.81,227.34,218.11,226.95,2101000 VEL,D,20241125,20.36,20.67,20.36,20.48,32500 VET,D,20241125,10.68,10.78,10.35,10.47,1532800 VFC,D,20241125,20.07,21.06,20.07,20.43,6131200 VGI,D,20241125,7.96,7.99,7.9266,7.9493,39400 VGM,D,20241125,10.25,10.27,10.18,10.26,339200 VHC,D,20241125,5.26,5.55,5.18,5.35,20100 VHI,D,20241125,26.7,27.11,25.61,26.53,25500 VICI,D,20241125,32.26,32.71,32.24,32.53,6376000 VIK,D,20241125,45.71,46.02,45.06,45.78,4209800 VIPS,D,20241125,13.32,13.77,13.2,13.54,7886400 VIST,D,20241125,56.75,57.28,54.9,55.46,2506800 VIV,D,20241125,8.8,8.91,8.77,8.85,564800 VKQ,D,20241125,9.97,9.99,9.92,9.97,251900 VLN,D,20241125,1.92,1.96,1.75,1.8,1009900 VLN.W,D,20241125,0.0351,0.0464,0.0351,0.043,47000 VLO,D,20241125,141.15,142.52,139.62,139.82,4237200 VLRS,D,20241125,7.94,8.07,7.8,7.83,672800 VLT,D,20241125,11.3,11.38,11.28,11.31,7400 VLTO,D,20241125,106.73,108.56,106.41,108.48,4014600 VMC,D,20241125,285.95,291.89,285.66,290.37,1066600 VMI,D,20241125,344.06,352.88,344.06,350.16,140100 VMO,D,20241125,9.92,9.94,9.9,9.92,286900 VNCE,D,20241125,1.7,1.72,1.67,1.68,4300 VNO,D,20241125,43.05,43.73,42.83,43.07,1467100 VNO-L,D,20241125,17.86,18.15,17.86,18.12,6900 VNO-M,D,20241125,17.73,17.99,17.69,17.9,16500 VNO-N,D,20241125,18,18.1699,18,18.1208,6800 VNO-O,D,20241125,16.07,16.18,16.07,16.17,7300 VNT,D,20241125,39.27,39.63,38.98,39.02,1337600 VOC,D,20241125,5.05,5.1,4.95,5.03,46200 VOTE,D,20241125,70.49,70.6,70.03,70.22,53400 VOY-B,D,20241125,25.29,25.79,25.16,25.21,13400 VOYA,D,20241125,82.05,83.33,81.84,82.91,794100 VPG,D,20241125,22.25,23.17,22.21,22.52,451200 VPV,D,20241125,11.13,11.19,11.13,11.19,31300 VRE,D,20241125,18.52,18.61,18.15,18.29,1581600 VRN,D,20241125,5.43,5.43,5.3,5.34,7799000 VRT,D,20241125,141.03,141.7,130.65,132.03,10643000 VRTS,D,20241125,243.98,249.76,243.98,244.03,46900 VSCO,D,20241125,37.6,39.39,37.4,37.4,2515800 VSH,D,20241125,16.25,17.25,16.25,17.13,3269000 VST,D,20241125,166,166.38,152.71,154.14,7669600 VSTO,D,20241125,44.45,44.53,44.38,44.39,470200 VSTS,D,20241125,16.26,16.63,16.08,16.31,3262000 VTEX,D,20241125,6.56,6.68,6.44,6.49,757700 VTLE,D,20241125,33,33.08,32.03,32.38,662600 VTMX,D,20241125,24.3,25,24.13,24.72,116500 VTN,D,20241125,11.42,11.46,11.37,11.44,39000 VTOL,D,20241125,38.58,38.74,37.76,37.96,130000 VTR,D,20241125,63.6,64.08,63.09,63.2,3474600 VTS,D,20241125,28.28,28.41,28.07,28.12,137700 VVI,D,20241125,43.65,44.54,43.58,44.33,149200 VVR,D,20241125,3.9,3.93,3.89,3.9,872600 VVV,D,20241125,39.1,40.13,39.08,39.49,1983000 VVX,D,20241125,61.98,62.28,60.37,60.6,336000 VYX,D,20241125,14.66,14.9,14.56,14.71,1612000 VZ,D,20241125,43.34,44.04,43.31,43.98,28365100 VZIO,D,20241125,11.28,11.32,11.26,11.31,1597500 W,D,20241125,45.39,48.48,45.39,48.27,7116600 WAB,D,20241125,199.22,200.45,197.48,199.28,1113900 WAL,D,20241125,95.3,98.1,95.03,95.66,1343900 WAL-A,D,20241125,21.5,21.68,21.5,21.61,119600 WAT,D,20241125,377.31,385.03,373.19,378.16,861300 WBS,D,20241125,62.18,63.99,62.14,62.82,1535700 WBS-F,D,20241125,21.41,21.56,21,21,3200 WBS-G,D,20241125,24.32,24.55,24.3,24.4,19600 WBX,D,20241125,0.66,0.67,0.61,0.652,633100 WBX.W,D,20241125,0.0438,0.05,0.04,0.0402,13100 WCC,D,20241125,212.26,216.17,211.65,213.19,729900 WCC-A,D,20241125,26.14,26.15,26.11,26.11,16300 WCN,D,20241125,190.49,193.06,189.6,192.81,1256700 WD,D,20241125,109.9,114.04,109.81,112.49,215400 WDH,D,20241125,1.08,1.12,1.08,1.11,19600 WDI,D,20241125,14.83,14.9,14.72,14.75,251600 WDS,D,20241125,16.41,16.51,16.18,16.29,1092800 WEA,D,20241125,11.11,11.16,11.02,11.16,9700 WEAV,D,20241125,14,14.16,13.77,13.98,1155500 WEC,D,20241125,101,101.59,100.37,101.35,2264800 WEL,D,20241125,11.85,11.91,11.85,11.91,1200 WELL,D,20241125,137.79,138.52,135.68,135.75,9475100 WES,D,20241125,39.17,39.2,38.06,38.32,902700 WEX,D,20241125,187.02,189.67,186.67,188.19,445500 WF,D,20241125,35.9,36.09,35.81,35.91,36200 WFC,D,20241125,76.2,77.31,75.96,76.9,28636000 WFC-A,D,20241125,20.87,20.94,20.68,20.73,77700 WFC-C,D,20241125,19.67,19.75,19.58,19.625,54800 WFC-D,D,20241125,19.44,19.48,19.29,19.29,80900 WFC-L,D,20241125,1236.59,1245.09,1235,1244,8200 WFC-Y,D,20241125,24.98,25.13,24.8,24.82,48300 WFC-Z,D,20241125,20.83,20.89,20.71,20.8,119200 WFG,D,20241125,94.86,100.33,94.86,99.44,206200 WGO,D,20241125,59.96,63,59.65,61.1,633200 WH,D,20241125,97.4,98.57,97.18,97.69,743000 WHD,D,20241125,69.27,69.98,68.64,69.49,819500 WHG,D,20241125,16.33,16.5,15.65,15.7,14100 WHR,D,20241125,114.5,119.44,114.49,118,817300 WIA,D,20241125,8.24,8.3,8.15,8.21,28600 WINN,D,20241125,27.06,27.09,26.73,26.88,103100 WIT,D,20241125,7.06,7.12,7.06,7.07,3722200 WIW,D,20241125,8.62,8.62,8.57,8.59,116400 WK,D,20241125,96.33,98.78,95.95,98.37,615200 WKC,D,20241125,29.08,29.48,28.93,28.98,886500 WLK,D,20241125,131.75,133.51,131.21,131.93,649900 WLKP,D,20241125,23.38,23.61,23.26,23.4,45000 WLTG,D,20241125,30.44,30.44,30.2428,30.2428,1200 WLY,D,20241125,52.53,53.96,52.53,53.13,347800 WLYB,D,20241125,52.9,52.9,52.9,52.9,200 WM,D,20241125,224.82,226.96,224.5,225.65,2930400 WMB,D,20241125,59.81,59.9,56.94,58.19,14299800 WMK,D,20241125,72.05,74.77,71.79,73.77,107300 WMS,D,20241125,133.27,137.78,132.31,134.37,801500 WMT,D,20241125,90.5,90.95,89.06,89.5,25067200 WNC,D,20241125,19.66,20.27,19.53,20.08,613100 WNS,D,20241125,52.41,54.02,52.04,53,1343600 WOLF,D,20241125,9.08,10.19,8.74,9.94,29172500 WOR,D,20241125,40.83,42.11,40.83,41.09,236600 WOW,D,20241125,5.41,5.48,5.35,5.35,191400 WPC,D,20241125,57.1,58.03,57.05,57.54,2140100 WPM,D,20241125,62,62.65,60.83,60.94,4108700 WPP,D,20241125,52.73,53.25,52.72,53.2,134200 WRB,D,20241125,63.25,63.46,62.67,63.05,1616600 WRB-E,D,20241125,24.92,24.93,24.92,24.93,1300 WRB-F,D,20241125,22.2,22.53,22.14,22.39,14400 WRB-G,D,20241125,19.13,19.13,18.96,19.1,4200 WRB-H,D,20241125,18.72,18.87,18.56,18.67,22700 WRBY,D,20241125,23.56,24.52,23.53,24.04,1905700 WS,D,20241125,45.56,45.91,44.9,45.03,349800 WSM,D,20241125,175,181.36,174.02,177.85,3839600 WSO,D,20241125,558.05,571.41,556.92,568.78,480500 WSR,D,20241125,14.78,14.88,14.76,14.84,249600 WST,D,20241125,321.93,323.33,318.87,319.79,738900 WT,D,20241125,12.33,12.45,12.11,12.2,2484500 WTI,D,20241125,1.98,2.01,1.9,1.98,3771200 WTM,D,20241125,2015.24,2017.55,2015,2015,9600 WTRG,D,20241125,39.7,40.35,39.7,40.11,4679300 WTS,D,20241125,217.32,221.19,217.02,218.46,186800 WTTR,D,20241125,14.69,14.75,14.4,14.46,759500 WU,D,20241125,11.1,11.22,11.06,11.15,4564200 WWW,D,20241125,23.57,24.09,23.37,23.74,1126800 WY,D,20241125,31.58,32.58,31.5,32.23,7706000 X,D,20241125,39.25,39.26,37.79,38.58,5304700 XFL-A,D,20241125,25.07,25.23,25.0631,25.135,3500 XFLT,D,20241125,6.95,6.95,6.91,6.95,790900 XHR,D,20241125,15.5,15.76,15.48,15.68,1082500 XIN,D,20241125,3.34,3.36,3.25,3.25,10400 XOM,D,20241125,121.43,121.88,119.61,119.97,26579700 XPER,D,20241125,9.18,9.35,9.05,9.33,808800 XPEV,D,20241125,11.63,11.77,11.48,11.62,12201700 XPO,D,20241125,150.55,153.73,149.85,151.59,1388300 XPOF,D,20241125,15.15,16.17,14.94,15.7,1322900 XPRO,D,20241125,13.9,13.98,13.47,13.86,1333900 XYF,D,20241125,6.35,6.5,6.31,6.5,10700 XYL,D,20241125,127.43,129.28,126.12,128.94,4258800 YALA,D,20241125,4.31,4.34,4.09,4.16,585800 YELP,D,20241125,36.5,37.64,36.32,37.49,907100 YETI,D,20241125,40.29,41.45,39.8,40.52,2508700 YEXT,D,20241125,8.46,8.58,8.42,8.49,684900 YMM,D,20241125,9.48,9.54,9.25,9.49,8937800 YOU,D,20241125,26.42,27.77,26.18,27.08,2182100 YPF,D,20241125,42,42.3,38.96,39.26,6502700 YRD,D,20241125,4.8,4.95,4.64,4.67,133900 YSG,D,20241125,4.53,4.57,4.35,4.53,365900 YUM,D,20241125,136.23,138.65,135.01,137.05,3604500 YUMC,D,20241125,47.28,47.72,47.22,47.58,3830300 ZBH,D,20241125,110.71,111.86,110.14,110.96,2028400 ZEPP,D,20241125,2.5,2.97,2.49,2.84,29800 ZETA,D,20241125,22.91,22.98,20.88,21.27,11121100 ZGN,D,20241125,7.85,8.31,7.85,7.97,1191400 ZH,D,20241125,3.63,3.71,3.6,3.68,299400 ZIM,D,20241125,22.85,22.89,21.55,22.23,14632900 ZIP,D,20241125,9.21,9.76,9.19,9.3,763800 ZK,D,20241125,22.78,23.5,22.5,23.36,726400 ZKH,D,20241125,3.6,3.7,3.45,3.6,96700 ZTO,D,20241125,19.35,19.37,18.89,18.99,6969200 ZTR,D,20241125,6.12,6.16,6.09,6.1,372800 ZTS,D,20241125,177,178.8,176.15,178.71,4558300 ZUO,D,20241125,9.94,9.94,9.89,9.9,2527900 ZVIA,D,20241125,2.34,2.55,2.19,2.32,1460600 ZWS,D,20241125,40.16,40.54,40.08,40.25,1434700