,,,,,,, A,D,20241126,127.02,134.81,126.17,134.37,3444100 AA,D,20241126,46.93,47.77,46.71,47.42,3632500 AAC.S,D,20241126,11.03,11.09,11.03,11.03,1400 AAC.T,D,20241126,0.2309,0.24,0.18,0.196,90500 AACT,D,20241126,10.9,10.91,10.9,10.91,1700 AAM,D,20241126,10.06,10.06,10.05,10.05,851800 AAM.U,D,20241126,10.09,10.09,10.09,10.09,200 AAM.W,D,20241126,0.06,0.06,0.06,0.06,100 AAP,D,20241126,42.29,43.93,42.22,43.84,2282900 AAT,D,20241126,28.25,28.76,28.02,28.67,231200 AB,D,20241126,35.32,35.89,35.1006,35.79,431300 ABBV,D,20241126,177.09,181.65,176.67,181.14,6947500 ABCB,D,20241126,71.94,72.105,71.045,71.37,335000 ABEV,D,20241126,2.17,2.21,2.17,2.19,13571500 ABG,D,20241126,263.75,264.575,258.425,263.72,153100 ABM,D,20241126,56.98,57.38,56.6,56.8,377900 ABR,D,20241126,14.7,14.89,14.62,14.84,1973800 ABR-D,D,20241126,19.31,19.6,19.0785,19.23,41600 ABR-E,D,20241126,19,19.29,18.75,19.23,9300 ABR-F,D,20241126,20.85,21.2,20.81,21.2,31000 ABT,D,20241126,118.64,119,117.01,117.96,4056800 AC,D,20241126,35.96,37.5,35.8,37.5,20200 ACA,D,20241126,111.25,111.25,108.3041,108.83,209900 ACCO,D,20241126,5.93,5.96,5.81,5.86,763700 ACEL,D,20241126,11.69,11.87,11.63,11.78,381300 ACH.W,D,20241126,1.94,1.96,1.675,1.905,250600 ACHR,D,20241126,7.25,7.619,6.82,7.22,39613000 ACI,D,20241126,19.33,19.68,19.28,19.54,3124800 ACLO,D,20241126,50.12,50.16,50.1194,50.1194,600 ACM,D,20241126,116.95,117.63,115.82,116.74,716200 ACN,D,20241126,361.99,364.53,360.62,363.18,2106300 ACP,D,20241126,6.4,6.42,6.39,6.4,507400 ACP-A,D,20241126,24.05,24.05,23.63,23.64,5000 ACR,D,20241126,17.36,17.36,16.94,17.34,14100 ACR-C,D,20241126,25.1,25.12,25.09,25.09,4700 ACR-D,D,20241126,22.93,22.93,22.13,22.4,28800 ACRE,D,20241126,7.27,7.28,7.15,7.22,354200 ACV,D,20241126,22.47,22.47,22.24,22.43,47700 ADC,D,20241126,76.43,77.155,76.39,76.96,576400 ADC-A,D,20241126,19.27,19.4799,19.0818,19.39,28100 ADCT,D,20241126,2.02,2.38,1.91,2.22,666200 ADM,D,20241126,53.1,53.73,52.52,53.72,3017000 ADNT,D,20241126,19.5,19.665,18.96,19.24,1250400 ADT,D,20241126,7.64,7.7,7.56,7.69,4588100 ADX,D,20241126,20.44,20.54,20.44,20.52,316500 AEE,D,20241126,93.88,94.455,93.605,94.27,803500 AEFC,D,20241126,21.79,21.79,21.415,21.49,40600 AEG,D,20241126,6.25,6.26,6.16,6.19,3586200 AEM,D,20241126,81.57,84.35,81.1001,84.11,1905400 AEO,D,20241126,18.4,18.71,17.85,17.89,3851000 AER,D,20241126,99.05,100.81,98.39,100.3,1002700 AES,D,20241126,13,13.05,12.53,12.58,20868700 AESI,D,20241126,23.5,23.97,23.14,23.55,1780400 AEV.W,D,20241126,0.0669,0.08,0.044,0.0675,84200 AEVA,D,20241126,4.45,4.6,4.3,4.53,533100 AFB,D,20241126,11.31,11.32,11.25,11.29,84600 AFG,D,20241126,148.58,149.05,146.7918,148.06,362000 AFGB,D,20241126,24.5773,24.6685,24.5012,24.61,3000 AFGC,D,20241126,22.3321,22.3699,22.16,22.16,5900 AFGD,D,20241126,24.23,24.23,23.71,23.9,5900 AFGE,D,20241126,19.83,20.1495,19.62,19.91,6800 AFL,D,20241126,112.73,114.33,112.33,114.02,1238600 AG,D,20241126,6.09,6.17,6.02,6.14,6773300 AGCO,D,20241126,99,100.29,97.98,99.39,946600 AGD,D,20241126,10.18,10.2499,10.12,10.17,167000 AGI,D,20241126,18.39,18.39,18.14,18.38,2147100 AGL,D,20241126,2.19,2.21,1.97,2.05,4577700 AGM,D,20241126,209.82,211.75,207.82,211.75,38000 AGM-D,D,20241126,23.25,23.62,23.01,23.01,2300 AGM-E,D,20241126,23.29,23.45,23.26,23.35,4100 AGM-F,D,20241126,21.14,21.75,20.85,20.98,12800 AGM-G,D,20241126,19.88,19.88,19.6104,19.79,15300 AGM.A,D,20241126,161.73,161.73,160,160,600 AGO,D,20241126,94.02,94.055,92.905,93.32,328600 AGR,D,20241126,36.18,36.18,36.1,36.17,388000 AGRO,D,20241126,11,11.08,10.83,10.92,539900 AGS,D,20241126,11.63,11.64,11.61,11.62,211300 AGX,D,20241126,156.89,162.2299,155.8,160.81,219500 AHH,D,20241126,10.94,11.19,10.91,11.15,534300 AHH-A,D,20241126,23.6,23.6,23.2414,23.56,3200 AHL-C,D,20241126,25.42,25.5093,25.41,25.41,14400 AHL-D,D,20241126,21.95,22,21.51,21.66,22500 AHL-E,D,20241126,21.15,21.32,20.56,20.83,18600 AHR,D,20241126,28.94,29.52,28.84,29.36,1684100 AHT,D,20241126,9.4062,9.4062,8.91,8.94,26800 AHT-D,D,20241126,15.82,15.8509,15.52,15.8,1900 AHT-F,D,20241126,15.21,15.21,15.21,15.21,100 AHT-G,D,20241126,14.31,14.5,14.3,14.3667,1800 AHT-H,D,20241126,14.21,14.5,14.21,14.2501,900 AHT-I,D,20241126,14.935,14.935,14.935,14.935,200 AI,D,20241126,36.74,38.27,35.7805,36.36,5955400 AIFD,D,20241126,29.25,29.36,29.25,29.3123,4700 AIG,D,20241126,75.92,76.38,75.401,76.3,3640900 AIN,D,20241126,85.71,85.85,83.015,83.07,361300 AIO,D,20241126,23.93,24.085,23.75,24.08,89800 AIR,D,20241126,69.74,70.66,68.96,69.19,165300 AIT,D,20241126,282,282.26,277.99,280.49,449700 AIV,D,20241126,8.89,8.945,8.84,8.92,386300 AIZ,D,20241126,227.8,229.08,226.11,228.68,330700 AIZN,D,20241126,21.64,21.765,21.18,21.22,15400 AJG,D,20241126,308.23,314.44,307.1,312.96,1538500 AJX,D,20241126,3.04,3.04,2.97,3.02,149200 AKA,D,20241126,21,21,19.33,20.95,8700 AKO.A,D,20241126,13.25,13.25,13.159,13.159,800 AKO.B,D,20241126,17.84,17.9279,17.62,17.63,4100 AKR,D,20241126,25.48,25.66,25.4,25.63,1150000 AL,D,20241126,51.62,51.81,50.95,51.22,671400 ALB,D,20241126,108.51,109.65,106.37,106.79,1973300 ALB-A,D,20241126,48.8,49.225,48.17,48.65,63800 ALC,D,20241126,88.21,88.22,86.86,87.24,925900 ALE,D,20241126,64.91,65,64.7,64.87,184000 ALEX,D,20241126,19.49,19.68,19.345,19.66,354900 ALG,D,20241126,202.46,203.61,197.6,197.75,117800 ALIT,D,20241126,8.02,8.12,7.93,8.02,4675400 ALK,D,20241126,53.4,54.1399,52.905,52.93,1145600 ALL,D,20241126,204.38,208.23,202.39,207.87,2010500 ALL-B,D,20241126,26.06,26.21,26.0401,26.195,17400 ALL-H,D,20241126,22.53,22.53,22.25,22.44,81600 ALL-I,D,20241126,21.08,21.08,20.8,20.81,25300 ALL-J,D,20241126,27.16,27.24,26.85,26.899,33100 ALLE,D,20241126,141.75,142.48,139.5,140.39,916600 ALLY,D,20241126,38.68,39.44,38.425,39.42,2988900 ALSN,D,20241126,118.47,120.205,118.2301,119.57,347700 ALT-A,D,20241126,25.5,25.7684,25.5,25.547,600 ALTG,D,20241126,8.04,8.16,7.95,8.05,248700 ALTM,D,20241126,5.31,5.32,5.22,5.23,5881000 ALU.W,D,20241126,0.0376,0.049,0.0376,0.049,900 ALUR,D,20241126,0.4591,0.4689,0.38,0.381,536100 ALV,D,20241126,98.68,99.925,97.48,99.29,819800 ALX,D,20241126,221.83,222.65,218.49,218.49,4400 AM,D,20241126,15.69,15.88,15.66,15.87,1715400 AMBC,D,20241126,12.78,12.78,12.48,12.72,422200 AMBP,D,20241126,3.7,3.72,3.66,3.7,1619300 AMC,D,20241126,4.87,5.01,4.711,4.8,21620400 AMCR,D,20241126,10.53,10.54,10.28,10.39,15969400 AME,D,20241126,197.15,197.15,195.19,197.02,1285000 AMG,D,20241126,189.02,189.78,187.31,189.25,141300 AMH,D,20241126,38.09,38.61,37.94,38.32,3025700 AMH-G,D,20241126,23.8638,23.895,23.65,23.6928,2200 AMH-H,D,20241126,24.52,24.71,24.32,24.4268,2800 AMN,D,20241126,26.87,26.9,25.75,26.27,988400 AMP,D,20241126,570.28,574.5408,565.54,574.01,377400 AMP.V,D,20241126,0.1681,0.25,0.1681,0.2,122600 AMPS,D,20241126,4.25,4.3,4.13,4.22,787500 AMPX,D,20241126,2.18,2.1957,1.935,1.98,1963200 AMPY,D,20241126,6.74,6.74,6.55,6.59,167000 AMR,D,20241126,248.77,250.1,243.01,247.05,153500 AMRC,D,20241126,26.81,27.09,25.9,26.19,317900 AMT,D,20241126,206.57,208.83,205.3668,208,1791400 AMTB,D,20241126,25.43,25.7,25.03,25.05,201000 AMTD,D,20241126,1.25,1.28,1.228,1.24,8600 AMTM,D,20241126,24.59,25.955,24.36,24.61,1098000 AMWL,D,20241126,9.26,9.26,8.91,9,62600 AMX,D,20241126,14.73,14.86,14.59,14.82,2162700 AN,D,20241126,176.25,179.74,173.55,179.66,615900 ANET,D,20241126,403.48,413.9,402.48,408.33,2119800 ANF,D,20241126,159.14,160,142.76,146.62,5018200 ANG-A,D,20241126,25.18,25.19,25.08,25.1,12000 ANG-B,D,20241126,25.14,25.14,24.94,24.98,7200 ANRO,D,20241126,4.39,4.52,4.32,4.33,220900 ANVS,D,20241126,7.09,7.1,6.45,6.56,271300 AOD,D,20241126,8.75,8.76,8.66,8.68,375200 AOMN,D,20241126,25.36,25.39,25.15,25.22,10000 AOMR,D,20241126,9.61,9.63,9.44,9.61,70200 AON,D,20241126,390,392.26,383.3725,390.25,974500 AORT,D,20241126,28.34,28.685,27.88,28.66,154800 AOS,D,20241126,74.53,74.59,73.75,73.9,850700 AP,D,20241126,1.9,1.93,1.82,1.83,29200 APAM,D,20241126,47.65,48.515,47.49,48.36,343800 APD,D,20241126,333.89,335.68,330.3775,334.78,1785000 APG,D,20241126,38.52,38.625,37.24,37.63,1211500 APH,D,20241126,73.6,73.8,72.91,73.26,4606600 APLE,D,20241126,16.21,16.2799,16.07,16.17,1602100 APO,D,20241126,173.02,175.909,171.83,175.64,2733700 APO-A,D,20241126,91.19,92.15,90.96,92.15,14400 APOS,D,20241126,27.26,27.26,26.89,27.04,21500 APTV,D,20241126,55.48,56.02,54.92,55.28,4252100 AQN,D,20241126,4.78,4.83,4.73,4.76,3600400 AQNB,D,20241126,25.84,25.9391,25.41,25.57,48500 AR,D,20241126,33.11,33.49,32.82,33.09,2751400 ARCH,D,20241126,175.55,175.685,172.99,174.37,323000 ARCO,D,20241126,8.44,8.45,8.15,8.23,1437300 ARDC,D,20241126,15.29,15.2985,15.1726,15.27,72400 ARDT,D,20241126,16.51,16.51,16.04,16.15,134800 ARE,D,20241126,111.82,112.19,110.88,111.75,1134800 ARE-B,D,20241126,56.42,56.48,55.59,56.28,43200 ARES,D,20241126,175.76,178.88,175,178.83,1586500 ARG-A,D,20241126,25.04,25.15,25.04,25.09,2300 ARGD,D,20241126,22.0451,22.19,22.0451,22.05,2100 ARI,D,20241126,9.2,9.275,9.07,9.27,685500 ARIS,D,20241126,26.81,27.6299,26.81,27.23,324100 ARL,D,20241126,16.79,16.79,16.06,16.06,2400 ARLO,D,20241126,12.04,12.125,11.84,12.04,719500 ARMK,D,20241126,41.88,42.41,41.71,42.22,2760600 AROC,D,20241126,25.49,25.51,25,25.24,1169600 ARR,D,20241126,18.79,18.8,18.57,18.71,1064300 ARR-C,D,20241126,22.55,22.55,22.16,22.41,17900 ARW,D,20241126,121.38,122.79,119.655,120.87,383300 AS,D,20241126,25.43,25.669,25,25.6,1452800 ASA,D,20241126,19.82,20.03,19.6786,19.95,63900 ASAI,D,20241126,6.64,6.905,6.61,6.75,870700 ASAN,D,20241126,15.58,15.65,15.3,15.42,1402300 ASB,D,20241126,27.05,27.12,26.695,27.03,1889100 ASB-E,D,20241126,22.4,22.4,22.2,22.31,1900 ASB-F,D,20241126,21.1,21.2383,21.03,21.08,5500 ASBA,D,20241126,24.63,24.7,24.55,24.7,22900 ASC,D,20241126,11.76,12.025,11.4401,11.5,1039700 ASG,D,20241126,5.87,5.87,5.82,5.85,185300 ASGI,D,20241126,19.65,19.72,19.63,19.63,128700 ASGN,D,20241126,90.79,91.51,89.94,90.89,362600 ASH,D,20241126,79.19,79.64,77.86,77.97,335200 ASIX,D,20241126,31.98,32.48,31.575,31.91,149000 ASPN,D,20241126,14.72,15.04,14.23,14.34,1879000 ASR,D,20241126,263.11,263.11,255.25,259.49,85400 ASX,D,20241126,9.85,9.895,9.68,9.76,5618200 ATC-D,D,20241126,25.2,25.2,24.9301,24.9301,7400 ATC-H,D,20241126,25.06,25.07,25.06,25.06,4700 ATEN,D,20241126,16.47,16.96,16.36,16.94,1528700 ATGE,D,20241126,91.77,91.825,90.6,91.43,185400 ATH-A,D,20241126,25.23,25.25,25.04,25.2,45100 ATH-B,D,20241126,22.15,22.1799,21.77,21.7702,26900 ATH-C,D,20241126,25.24,25.34,25.24,25.3,75900 ATH-D,D,20241126,19.42,19.4799,19.01,19.11,25800 ATH-E,D,20241126,27.18,27.18,26.7181,26.75,11600 ATHM,D,20241126,27.27,27.465,27.07,27.08,368300 ATHS,D,20241126,25.58,25.58,25.44,25.52,50100 ATI,D,20241126,60.08,60.825,59.17,60.63,881200 ATIP,D,20241126,1.78,1.91,1.58,1.71,90500 ATKR,D,20241126,94.97,97.32,93.92,94.95,1195000 ATMU,D,20241126,43.71,44.88,43.18,43.72,712900 ATO,D,20241126,150.68,150.73,149.58,150.33,603700 ATR,D,20241126,172.86,172.86,171.16,172.04,140300 ATS,D,20241126,31.66,31.66,30.085,30.12,106100 ATUS,D,20241126,2.56,2.61,2.51,2.51,2105000 AU,D,20241126,25.3,25.47,25.0047,25.3,5430700 AUB,D,20241126,43.16,43.375,42.54,42.57,795900 AUB-A,D,20241126,24.9,24.9,24.75,24.8,7500 AUNA,D,20241126,7.07,7.68,6.91,7.51,46000 AVA,D,20241126,38.79,39.005,38.49,38.54,421800 AVAL,D,20241126,2.1,2.13,2.09,2.12,14600 AVB,D,20241126,233.45,236.4929,233.04,235.39,730000 AVD,D,20241126,5.77,6,5.68,5.92,335100 AVK,D,20241126,11.97,12.1,11.97,12.06,283600 AVNS,D,20241126,19.23,19.56,19.03,19.16,442100 AVNT,D,20241126,52.68,52.99,51.86,52.5,535100 AVTR,D,20241126,21,21.145,20.67,21.01,6181700 AVY,D,20241126,207.5,207.74,204.44,204.62,539900 AWF,D,20241126,10.91,10.9387,10.87,10.9,172300 AWI,D,20241126,160.77,162.47,159.295,162.01,177500 AWK,D,20241126,136.76,137.66,135.1,137.59,1332900 AWP,D,20241126,4.31,4.32,4.275,4.3,271600 AWR,D,20241126,85.12,85.43,84.68,85.39,303400 AX,D,20241126,85.58,86.5,84.04,84.39,496100 AXL,D,20241126,6.73,6.8399,6.585,6.63,1842100 AXP,D,20241126,305.61,306.97,302,305.57,2130700 AXR,D,20241126,35.06,36.19,34.9,34.91,21500 AXS,D,20241126,90.72,91.52,90.2001,90.96,623900 AXS-E,D,20241126,22.88,22.88,22.43,22.55,25200 AXTA,D,20241126,41.01,41.1399,40.58,40.67,1980300 AYI,D,20241126,327.68,327.68,321.86,323.38,249200 AZEK,D,20241126,52.63,53.135,51.8001,52.41,1071000 AZO,D,20241126,3099.81,3157.53,3076.435,3144.21,247100 AZUL,D,20241126,2.79,2.85,2.72,2.72,1308900 AZZ,D,20241126,94.58,94.58,91.56,92.34,155900 B,D,20241126,46.85,46.925,46.84,46.85,358900 BA,D,20241126,152.5,153.1398,149.8,150.76,8234900 BA-A,D,20241126,54.5,55.5,53.66,54.12,1807600 BABA,D,20241126,85.82,86.08,84.86,85.18,10241400 BAC,D,20241126,47.51,47.84,47.21,47.75,30301500 BAC-B,D,20241126,25.22,25.2399,25.065,25.095,51800 BAC-E,D,20241126,24.1623,24.31,24.14,24.2124,5400 BAC-K,D,20241126,25.03,25.12,24.9101,25.02,32500 BAC-L,D,20241126,1246.16,1250,1240.58,1242.12,5900 BAC-M,D,20241126,23.8,23.87,23.75,23.79,217400 BAC-N,D,20241126,22.13,22.1792,21.97,22.04,178700 BAC-O,D,20241126,19.67,19.67,19.31,19.48,74100 BAC-P,D,20241126,18.57,18.57,18.3,18.34,65400 BAC-Q,D,20241126,18.96,18.96,18.65,18.72,61400 BAC-S,D,20241126,21.39,21.39,21.1,21.25,63700 BAH,D,20241126,149.34,149.81,147.64,148.63,1661900 BAK,D,20241126,5.38,5.398,5.18,5.21,595600 BALL,D,20241126,62.44,62.51,61.85,62.37,1169300 BALY,D,20241126,17.77,17.78,17.71,17.74,198000 BAM,D,20241126,55.75,58.03,55.59,57.81,1247500 BAN-F,D,20241126,24.6,24.6,24.33,24.58,39900 BANC,D,20241126,17.62,17.66,17.39,17.45,2020200 BAP,D,20241126,191.29,193.23,188.42,192.69,168100 BAR.W,D,20241126,0.0998,0.11,0.0891,0.1,37800 BARK,D,20241126,1.94,2.25,1.91,2.09,3014200 BAX,D,20241126,33.41,33.5999,32.605,32.87,4311100 BB,D,20241126,2.55,2.59,2.4943,2.57,10826300 BBA.W,D,20241126,0.35,0.35,0.301,0.3011,72200 BBAI,D,20241126,2.09,2.185,2.02,2.12,12478500 BBAR,D,20241126,16.47,17.18,16.3331,16.89,817700 BBD,D,20241126,2.35,2.39,2.345,2.37,21842000 BBDC,D,20241126,10.18,10.25,10.1,10.21,385700 BBDO,D,20241126,2.09,2.1201,2.09,2.11,35600 BBN,D,20241126,16.54,16.68,16.47,16.65,189300 BBU,D,20241126,25.2,25.885,25.2,25.56,23300 BBUC,D,20241126,27.07,27.6,26.92,27.08,46300 BBVA,D,20241126,9.45,9.4701,9.34,9.36,1701400 BBW,D,20241126,37.92,38.34,36.745,37.93,207200 BBWI,D,20241126,35.9,35.99,34.69,35.23,8740400 BBY,D,20241126,86.56,88.9,83.81,88.48,10598000 BC,D,20241126,83.68,84.66,80.03,80.74,661200 BC-A,D,20241126,24.51,24.6477,24.45,24.48,2600 BC-B,D,20241126,24.78,24.9,24.78,24.85,2100 BC-C,D,20241126,24.56,24.56,24.28,24.4399,10600 BCAT,D,20241126,16.17,16.2399,16.11,16.15,247800 BCC,D,20241126,151.69,152.32,146.95,148.41,312700 BCE,D,20241126,26.79,26.94,26.465,26.63,3286100 BCH,D,20241126,22.96,22.985,22.75,22.88,133800 BCO,D,20241126,98.73,99,96.385,96.81,355800 BCS,D,20241126,13.26,13.29,13.12,13.14,8174000 BCSF,D,20241126,16.82,16.98,16.75,16.95,187900 BCX,D,20241126,9.38,9.4,9.24,9.35,134000 BDC,D,20241126,124.65,124.86,123.245,123.93,247200 BDJ,D,20241126,8.93,8.95,8.86,8.91,355800 BDN,D,20241126,5.67,5.76,5.575,5.7,2017500 BDX,D,20241126,225.32,225.58,222.7,224.25,2176500 BE,D,20241126,26.01,26.895,25.56,26.17,8654100 BEDU,D,20241126,1.83,1.83,1.83,1.83,200 BEKE,D,20241126,18.4,18.78,18.01,18.72,8272500 BEN,D,20241126,22.45,22.485,21.97,22.21,3406100 BEP,D,20241126,25.52,25.81,25.3532,25.72,856600 BEP-A,D,20241126,19.72,19.72,19.03,19.27,23200 BEPC,D,20241126,32,32.11,31.64,31.86,894500 BEPH,D,20241126,16.84,16.84,16.36,16.49,21300 BEPI,D,20241126,17.7,17.7,17.09,17.38,37300 BEPJ,D,20241126,25.9,26.02,25.85,25.99,3400 BERY,D,20241126,71.31,71.79,70.05,70.73,1956000 BEST,D,20241126,2.63,2.679,2.63,2.669,2400 BF.A,D,20241126,41.86,41.86,40.48,40.87,72400 BF.B,D,20241126,42.4,42.4,40.95,41.37,2499500 BFA.W,D,20241126,0.0233,0.0321,0.0225,0.025,93500 BFAC,D,20241126,11.125,11.125,11.125,11.125,100 BFAM,D,20241126,114.82,115.13,113.9365,115.1,521100 BFH,D,20241126,58.77,59.16,58.15,58.57,634600 BFK,D,20241126,10.27,10.2831,10.23,10.25,75000 BFL.W,D,20241126,0.1782,0.18,0.1615,0.1648,9800 BFLY,D,20241126,3.24,3.25,2.84,3.16,3427500 BFS,D,20241126,40.53,41,40.41,40.65,57800 BFS-E,D,20241126,22.86,22.9,22.73,22.73,1600 BFZ,D,20241126,11.5,11.5057,11.42,11.47,133800 BG,D,20241126,88.37,90.03,88.03,89.66,1518200 BGB,D,20241126,12.34,12.38,12.31,12.35,143900 BGH,D,20241126,15.78,15.85,15.6,15.67,67500 BGR,D,20241126,13.82,13.84,13.7151,13.79,73400 BGS,D,20241126,6.68,6.72,6.42,6.44,1668500 BGSF,D,20241126,5.74,5.96,5.66,5.68,39400 BGT,D,20241126,12.99,12.99,12.83,12.91,94100 BGX,D,20241126,12.88,12.88,12.71,12.77,61800 BGY,D,20241126,5.79,5.79,5.57,5.57,452000 BH,D,20241126,205.88,208,201.03,206.86,5500 BH.A,D,20241126,1027.06,1059.99,1027.06,1059.99,200 BHC,D,20241126,7.98,8,7.74,7.89,2193100 BHE,D,20241126,48.39,48.73,48.23,48.28,202200 BHK,D,20241126,11.14,11.14,10.97,11.03,182500 BHLB,D,20241126,31.22,31.36,30.93,30.98,455000 BHP,D,20241126,51.65,51.703,51.12,51.19,2354100 BHR,D,20241126,3.51,3.52,3.44,3.44,149300 BHR-B,D,20241126,13.89,14.3,13.89,14.3,1600 BHR-D,D,20241126,20.68,20.88,20.68,20.88,3100 BHV,D,20241126,11.25,11.32,11.24,11.28,1100 BHVN,D,20241126,45.45,47.61,44.13,47.28,838400 BIGZ,D,20241126,8,8.03,8,8,417300 BILL,D,20241126,93.33,93.76,92.35,92.85,1398600 BIO,D,20241126,337.6,339.21,326.66,337.73,167700 BIO.B,D,20241126,336,336,336,336,100 BIP,D,20241126,34.97,35.25,34.3,34.83,411300 BIP-A,D,20241126,19.1,19.3,19.1,19.3,3500 BIP-B,D,20241126,18.8866,19.1,18.8802,19.0986,5000 BIPC,D,20241126,44.5,44.535,44.0279,44.35,320200 BIPH,D,20241126,18.6,18.665,18.1,18.29,22000 BIPI,D,20241126,18.64,18.64,18.05,18.38,51100 BIPJ,D,20241126,26.25,26.25,25.53,25.55,8200 BIRK,D,20241126,50.21,50.77,49.64,50.06,775900 BIT,D,20241126,14.67,14.67,14.52,14.54,164000 BJ,D,20241126,98.21,98.94,96.72,97.06,1831300 BK,D,20241126,80.91,81.4,80.255,81.27,3239900 BKD,D,20241126,5.54,5.63,5.45,5.61,1586500 BKE,D,20241126,50.66,52.17,50.66,51.8,661800 BKH,D,20241126,64.46,64.64,63.57,63.59,510000 BKK.W,D,20241126,0.4101,0.4498,0.404,0.412,188500 BKKT,D,20241126,26.57,27.5,25.4,25.86,797300 BKN,D,20241126,11.99,11.99,11.94,11.97,50800 BKS.W,D,20241126,0.083,0.088,0.0599,0.075,101900 BKSY,D,20241126,11.35,11.54,10.62,10.77,892600 BKT,D,20241126,11.8,11.83,11.74,11.79,118800 BKU,D,20241126,42.89,43.35,42.52,42.68,575400 BKV,D,20241126,21.52,21.9699,21.505,21.74,297700 BLCO,D,20241126,19.7,19.7952,19.345,19.75,322700 BLD,D,20241126,400.5,400.5,383.48,387.95,377000 BLDR,D,20241126,186.31,187.21,182.82,185.92,1149700 BLE,D,20241126,10.8,10.92,10.8,10.89,136400 BLK,D,20241126,1032.05,1038.32,1018.2,1026.48,772800 BLND,D,20241126,5.16,5.307,5.06,5.18,4872300 BLW,D,20241126,14.26,14.26,14.13,14.17,96800 BLX,D,20241126,33.76,34.04,33.16,33.41,97300 BMA,D,20241126,80.18,85.93,80.0966,83.8,358200 BME,D,20241126,39.41,39.5,39.31,39.43,86500 BMEZ,D,20241126,15.37,15.49,15.34,15.4,493700 BMI,D,20241126,220.24,220.25,215.38,216,205600 BML-G,D,20241126,22.81,22.88,22.7,22.7,4100 BML-H,D,20241126,22.68,22.72,22.52,22.63,17700 BML-J,D,20241126,23.74,23.8032,23.43,23.71,17900 BML-L,D,20241126,24.19,24.19,24.05,24.15,13400 BMN,D,20241126,25.33,25.46,25.21,25.29,15800 BMO,D,20241126,94.57,94.66,93.84,94.4,452400 BMY,D,20241126,58.84,59.08,58.06,58.74,7432800 BN,D,20241126,59.32,60.23,59.05,60.08,2054300 BNED,D,20241126,10.32,10.61,10.1501,10.55,192400 BNH,D,20241126,18.44,18.44,17.9,17.92,10300 BNJ,D,20241126,16.92,16.9367,16.49,16.7054,17000 BNL,D,20241126,17.31,17.44,17.255,17.44,980600 BNS,D,20241126,55.85,56.445,55.34,56.22,1217300 BNT,D,20241126,59.21,60.29,59.11,60.29,9000 BNY,D,20241126,10.63,10.64,10.58,10.59,63100 BOC,D,20241126,14.94,15.075,14.84,14.91,94400 BODI,D,20241126,6.6,6.6,6.27,6.34,5500 BOE,D,20241126,11.32,11.44,11.22,11.25,96400 BOH,D,20241126,80.45,80.925,79.3809,79.81,297200 BOH-A,D,20241126,16.95,17.08,16.78,16.86,13400 BOH-B,D,20241126,26.6984,26.8499,26.46,26.525,20800 BOND,D,20241126,92.14,92.19,91.9525,92.12,265200 BOOT,D,20241126,142.73,143.7,136.35,138.83,1160100 BORR,D,20241126,3.8,3.83,3.61,3.62,4646200 BOW,D,20241126,36.11,36.48,35.72,36.25,397200 BOWL,D,20241126,12.55,12.62,12.14,12.21,617500 BOX,D,20241126,35.24,35.74,35.07,35.51,1770300 BP,D,20241126,29.3,29.3,28.8,28.96,14119900 BPT,D,20241126,1.06,1.08,1.055,1.07,143000 BR,D,20241126,234.17,236.5,232.55,236.44,655800 BRBR,D,20241126,77.5,79.32,77,78.79,1167900 BRC,D,20241126,75.18,75.34,74.14,74.98,356700 BRCC,D,20241126,2.98,3.04,2.94,2.99,423300 BRDG,D,20241126,9.8,9.93,9.725,9.92,195900 BRFS,D,20241126,4.23,4.2789,4.19,4.21,1445800 BRK.A,D,20241126,716453.3,719158.5,709599,718520,1400 BRK.B,D,20241126,478.2,479.4,472.85,478.56,3331900 BRO,D,20241126,112.08,113.96,111.71,113.42,1371800 BROS,D,20241126,51.94,53.29,51.8,52.97,1599900 BRSP,D,20241126,6.28,6.38,6.245,6.31,404300 BRT,D,20241126,19.94,20,19.5,19.82,29000 BRW,D,20241126,7.63,7.73,7.62,7.72,147900 BRX,D,20241126,30.03,30.31,29.78,30.28,1216700 BSAC,D,20241126,19.25,19.25,18.93,18.98,552500 BSBR,D,20241126,4.58,4.66,4.55,4.61,397900 BSIG,D,20241126,30.74,31.47,30.74,31.24,212300 BSL,D,20241126,14.48,14.51,14.4549,14.47,24800 BSM,D,20241126,15.38,15.38,15.21,15.35,541300 BST,D,20241126,36.59,36.94,36.59,36.94,87100 BSTZ,D,20241126,21.81,21.862,21.52,21.53,142500 BSX,D,20241126,89.78,90.39,89.1,90.21,4284400 BTA,D,20241126,10.33,10.4,10.19,10.31,30400 BTCM,D,20241126,2.78,2.86,2.71,2.81,167600 BTE,D,20241126,2.89,2.89,2.79,2.83,12831800 BTI,D,20241126,37.68,37.725,37.5,37.71,2696600 BTO,D,20241126,39.42,39.45,39,39.27,38000 BTT,D,20241126,21.14,21.2699,21.11,21.24,112900 BTU,D,20241126,25.33,25.87,23.99,24.11,6621500 BTZ,D,20241126,10.89,10.96,10.86,10.9,245100 BUD,D,20241126,54.5,54.52,53.67,53.93,2493500 BUI,D,20241126,23.67,23.6999,23.55,23.67,38400 BUR,D,20241126,13.32,13.57,13.26,13.44,1109500 BURL,D,20241126,282.54,290.3163,280,286.94,2019800 BUXX,D,20241126,20.34,20.35,20.34,20.35,88500 BV,D,20241126,16.91,17.27,16.82,17.12,601200 BVN,D,20241126,11.94,12.19,11.86,12,603100 BW,D,20241126,1.99,2,1.85,1.89,719200 BW-A,D,20241126,14.12,14.3883,13.48,13.83,136000 BWA,D,20241126,34.65,34.85,33.9,34.17,2298800 BWG,D,20241126,8.4,8.41,8.33,8.35,77700 BWLP,D,20241126,13,13.12,12.82,12.83,413900 BWMX,D,20241126,12.84,13.04,12.55,12.71,45500 BWNB,D,20241126,21.38,21.6,21.38,21.52,4800 BWSN,D,20241126,23.5,23.6,23.25,23.39,11200 BWXT,D,20241126,130.99,133.39,129.88,132.36,521800 BX,D,20241126,192.98,193.05,190.72,191.66,3205500 BXC,D,20241126,129.91,129.91,125.78,125.9,67200 BXMT,D,20241126,18.93,19.15,18.685,19.14,1090200 BXMX,D,20241126,13.94,14.01,13.8911,13.97,116000 BXP,D,20241126,81.73,83.51,81.1,83.22,968300 BXSL,D,20241126,31.93,31.99,31.7085,31.8,680700 BY,D,20241126,31.92,32.13,31.67,31.77,125600 BYD,D,20241126,73.03,73.27,72.44,73.05,478800 BYM,D,20241126,11.54,11.54,11.4597,11.48,32800 BYON,D,20241126,6.11,6.1583,5.88,5.95,2371500 BZH,D,20241126,35.29,35.4,34.87,34.99,641300 C,D,20241126,70.36,70.48,69.33,69.75,11605200 C-N,D,20241126,30.16,30.18,30.02,30.07,59200 CAAP,D,20241126,18.67,18.98,18.57,18.96,199300 CABO,D,20241126,419.87,423.78,416.495,419.47,58600 CACI,D,20241126,467.07,473.3095,462.72,472.47,197400 CAD-A,D,20241126,20.93,21.1999,20.72,21.1999,8400 CADE,D,20241126,39.14,39.36,38.62,38.63,1353700 CAE,D,20241126,23.08,23.13,22.9,23.07,640500 CAF,D,20241126,12.33,12.355,12.2682,12.28,25600 CAG,D,20241126,27.54,27.75,27.39,27.49,5294300 CAH,D,20241126,122.9,122.985,120.56,122.44,1684700 CAL,D,20241126,32.2,32.475,30.9,31.08,449000 CALX,D,20241126,33.39,33.44,32.22,32.28,1157100 CANG,D,20241126,3.96,4,3.87,3.9,306400 CAPL,D,20241126,20.43,20.7649,20.19,20.26,22500 CARR,D,20241126,78.22,78.51,76.16,76.94,5718700 CARS,D,20241126,19.76,20.02,19.6,19.66,503500 CAT,D,20241126,403.65,408.41,401.76,407.83,1796700 CATO,D,20241126,3.34,3.5545,3.25,3.41,369100 CAVA,D,20241126,141.16,143.9,140.57,143.52,1931100 CB,D,20241126,286.38,288.76,284.68,288.48,1623900 CBAN,D,20241126,17.85,17.925,17.645,17.67,37700 CBL,D,20241126,30.5,31.71,30.41,30.9,231700 CBNA,D,20241126,23.99,24.8,23.9,24.19,40100 CBRE,D,20241126,139.49,141.05,138.93,140.43,2216600 CBT,D,20241126,112.66,112.93,110.5,110.59,293900 CBU,D,20241126,70.93,71.04,69.691,70.06,221200 CBZ,D,20241126,81.98,83.08,81.94,83,265900 CC,D,20241126,21.69,21.93,21.31,21.92,1614500 CCI,D,20241126,105.71,106.85,105.1241,106.3,2914000 CCIA,D,20241126,25.99,26.04,25.94,25.97,4000 CCIF,D,20241126,8.15,8.15,7.95,8.03,261700 CCJ,D,20241126,57.73,58.9089,57.11,58.62,3037300 CCK,D,20241126,92.51,92.51,91.37,92.22,1124400 CCL,D,20241126,25.08,25.8,24.97,25.34,20993000 CCM,D,20241126,4.6,6,4.6,4.95,24200 CCO,D,20241126,1.57,1.59,1.545,1.57,1588300 CCRD,D,20241126,20.64,21.97,20.1,21.48,56000 CCS,D,20241126,93.23,93.73,90.698,91.11,329800 CCU,D,20241126,11.11,11.345,11.1,11.13,237800 CCZ,D,20241126,59.51,59.5101,59,59,3500 CDE,D,20241126,6.25,6.41,6.165,6.38,6053300 CDLR,D,20241126,24.24,24.27,23.54,23.69,47400 CDP,D,20241126,32.22,32.78,32.16,32.7,1315700 CDR-B,D,20241126,16.2,16.2,16.2,16.2,300 CDR-C,D,20241126,13.8295,13.92,13.8295,13.92,1000 CDRE,D,20241126,33.39,33.84,33.1433,33.55,247700 CE,D,20241126,75.45,75.88,72.77,72.85,2417400 CEE,D,20241126,12.12,12.1815,11.83,11.93,10800 CEIX,D,20241126,132.06,133.6558,131.21,132.55,585100 CEL.P,D,20241126,0.045,0.045,0.045,0.045,200 CEPU,D,20241126,13.96,14.4,13.89,13.92,287200 CF,D,20241126,87.22,88.44,86.96,88.14,1748200 CFG,D,20241126,48.3,48.58,47.98,48.1,2582100 CFG-E,D,20241126,20.88,21.0899,20.54,20.685,32700 CFG-H,D,20241126,26.95,27.0087,26.75,26.83,40800 CFR,D,20241126,142.92,144.15,142.0801,142.91,319600 CFR-B,D,20241126,19.8,19.9,19.5,19.6138,15000 CGAU,D,20241126,5.95,5.95,5.86,5.91,486400 CGV,D,20241126,13.02,13.02,12.97,13.0172,71800 CHCT,D,20241126,18.43,18.61,18.19,18.38,290300 CHD,D,20241126,110.91,111.23,109.62,110.38,1254600 CHE,D,20241126,574,576.39,567.81,573.45,83100 CHGG,D,20241126,2.27,2.305,2.135,2.24,4254900 CHH,D,20241126,152.07,153.56,150.16,151.8,274500 CHM-A,D,20241126,22.075,22.075,21.67,22,3000 CHM-B,D,20241126,24.08,24.08,23.65,23.7,13200 CHMI,D,20241126,2.68,2.71,2.64,2.7,229900 CHN,D,20241126,11.55,11.55,11.45,11.47,24100 CHPT,D,20241126,1.23,1.245,1.12,1.15,9886000 CHT,D,20241126,38.35,38.43,38.22,38.36,105400 CHWY,D,20241126,34.45,34.96,33.93,34.05,3786000 CI,D,20241126,333.7,335.23,329.67,335,1695300 CIA,D,20241126,4.67,4.84,4.61,4.64,51400 CIB,D,20241126,33.11,33.12,32.53,32.58,178500 CICB,D,20241126,25.22,25.32,25.22,25.31,9400 CIEN,D,20241126,70.41,71.18,69.52,70.86,1086300 CIF,D,20241126,1.73,1.74,1.73,1.74,140500 CIG,D,20241126,2.04,2.07,2.03,2.06,1798100 CIG.C,D,20241126,2.6,2.6,2.52,2.52,2100 CII,D,20241126,20.01,20.1,19.91,19.98,166500 CIM,D,20241126,14.8,14.84,14.6528,14.82,387400 CIM-A,D,20241126,23.62,23.8,23.45,23.68,12800 CIM-B,D,20241126,25.32,25.36,25.25,25.32,17800 CIM-C,D,20241126,24.1,24.1,23.82,23.97,27200 CIM-D,D,20241126,25.04,25.05,24.9694,25.05,12500 CIMN,D,20241126,25.08,25.08,25,25.011,8300 CIMO,D,20241126,25.25,25.35,25.1,25.12,21000 CINT,D,20241126,6.7,6.9,6.66,6.82,114000 CIO,D,20241126,5.28,5.63,5.25,5.63,339800 CIO-A,D,20241126,18.715,19.01,18.715,18.99,4300 CION,D,20241126,11.76,11.82,11.705,11.76,224400 CIVI,D,20241126,51.95,52.075,50.54,50.78,1054700 CL,D,20241126,95.57,96.7,95.2,96.58,4380700 CLB,D,20241126,20.76,20.92,20.2,20.55,364400 CLB.U,D,20241126,10.8,10.8,10.79,10.8,800 CLB.W,D,20241126,0.6,0.66,0.6,0.65,39700 CLBR,D,20241126,10.65,10.7,10.61,10.6496,34500 CLCO,D,20241126,8.45,8.46,7.97,8.09,711800 CLD-A,D,20241126,23.43,23.5,23.33,23.38,1100 CLDT,D,20241126,9.25,9.325,9.14,9.25,438500 CLF,D,20241126,12.54,12.8,11.96,12.05,14605000 CLH,D,20241126,258.5,261.7799,258.065,259.95,259100 CLPR,D,20241126,4.99,5.16,4.96,5.03,70000 CLS,D,20241126,85.6,86.95,85.055,86.67,1610600 CLVT,D,20241126,5.71,5.79,5.57,5.58,6814000 CLW,D,20241126,27.31,27.5172,26.66,27.03,251700 CLX,D,20241126,166.79,167.88,165.65,167.35,944600 CM,D,20241126,64.49,64.96,63.65,64.73,804500 CMA,D,20241126,72.48,73.0772,72,72.64,1443700 CMBT,D,20241126,11.6,11.626,10.92,11.05,202000 CMC,D,20241126,62.28,62.9,61.77,62.15,680800 CMCM,D,20241126,5.1,5.44,5.08,5.18,90700 CMG,D,20241126,62.07,62.74,61.85,62.71,6629700 CMI,D,20241126,375.67,377.69,373.5,377.39,400900 CMP,D,20241126,15.07,15.09,14.53,14.77,716200 CMR-B,D,20241126,25.66,25.66,25.66,25.66,1600 CMR-C,D,20241126,26.06,26.08,25.96,25.96,700 CMR-D,D,20241126,26.18,26.18,24.54,25.64,11200 CMRE,D,20241126,13.65,13.68,13.24,13.28,407200 CMS,D,20241126,69.82,70.49,69.45,70.45,2265700 CMS-B,D,20241126,81.08,81.08,80.85,81.01,300 CMS-C,D,20241126,19.47,19.47,19.1699,19.44,11300 CMSA,D,20241126,25,25,24.51,24.75,3300 CMSC,D,20241126,24.7,24.7299,24.56,24.57,8300 CMSD,D,20241126,24.56,24.56,24.39,24.43,18500 CMTG,D,20241126,7,7.025,6.55,6.59,374600 CMU,D,20241126,3.57,3.59,3.55,3.59,103200 CNA,D,20241126,49.67,50.07,49.25,50,181000 CNC,D,20241126,61.4,61.81,59.89,60,5544000 CNF,D,20241126,0.995,0.995,0.921,0.95,49900 CNH,D,20241126,12.36,12.4666,12.21,12.38,18210800 CNI,D,20241126,110.39,110.93,108.1,109.64,1221900 CNK,D,20241126,33.13,33.96,32.58,32.84,7899400 CNM,D,20241126,47.03,47.31,46.41,47.1,2190400 CNMD,D,20241126,76.9,77.055,73.64,73.89,404700 CNNE,D,20241126,21.58,21.76,21.41,21.74,240400 CNO,D,20241126,40.2,40.55,39.81,40.5,607400 CNO-A,D,20241126,20.91,20.91,20.69,20.77,500 CNP,D,20241126,32.47,32.655,32.285,32.53,4399000 CNQ,D,20241126,33.89,33.95,32.65,33.2,7248900 CNS,D,20241126,104.81,106.77,104.58,106.6,111600 CNX,D,20241126,40.68,41.19,40.37,40.78,1973800 COD-A,D,20241126,22.95,23.0499,22.75,22.94,23000 COD-B,D,20241126,23.6,23.645,23.5395,23.59,96400 COD-C,D,20241126,23.8,23.8,23.68,23.7,57700 CODI,D,20241126,23.44,23.72,23.25,23.55,173100 COF,D,20241126,191.15,192.215,189.3,191.45,2327400 COF-I,D,20241126,20.41,20.45,20.22,20.43,110300 COF-J,D,20241126,19.46,19.5,19.25,19.38,78600 COF-K,D,20241126,19.55,19.55,19.15,19.2,9200 COF-L,D,20241126,18.47,18.47,18.2,18.28,51300 COF-N,D,20241126,17.81,17.81,17.53,17.7,29600 COHR,D,20241126,102.03,102.9,99.64,101.04,2610100 COLD,D,20241126,23.86,24,23.37,23.66,1624000 COMP,D,20241126,6.93,7.25,6.8241,7.17,3715000 CON,D,20241126,21.6,24.315,21.6,23.09,8703400 COOK,D,20241126,3.21,3.24,3.01,3.19,249000 COP,D,20241126,106.62,107.35,104.9,106.78,12073600 COR,D,20241126,246.05,248.51,243.23,248.45,977900 COTY,D,20241126,7.51,7.56,7.325,7.41,5655200 COUR,D,20241126,7.88,7.99,7.5,7.77,3442500 CP,D,20241126,75.67,75.8,73.7,74.39,5979900 CPA,D,20241126,95.04,95.25,91.85,92.9,504700 CPAC,D,20241126,5.8206,5.8206,5.6385,5.66,6100 CPAI,D,20241126,36.36,36.49,36.27,36.49,10500 CPAY,D,20241126,377.33,382.48,376.6,382.14,325000 CPF,D,20241126,32.33,32.715,32.145,32.23,131700 CPK,D,20241126,133.41,133.41,129.91,130.78,85000 CPNG,D,20241126,24.88,25.5791,24.73,25.21,4689700 CPRI,D,20241126,22.21,23.11,21.99,22.84,7222200 CPS,D,20241126,14.53,14.81,14.3,14.34,111000 CPT,D,20241126,123.92,126.155,123.6,125.76,881500 CQP,D,20241126,54.73,55.9679,54.5605,55.57,127000 CR,D,20241126,184.7,185.99,181.7445,184.96,231900 CRBG,D,20241126,31.66,32.05,31.485,32.05,3502500 CRC,D,20241126,58.5,58.6,57.3,58.56,572500 CRD.A,D,20241126,11.75,11.99,11.52,11.78,52100 CRD.B,D,20241126,10.73,11.1616,10.6402,10.93,4400 CRGY,D,20241126,14.9,14.915,14.425,14.55,1537900 CRH,D,20241126,101.9,103.29,101.65,102.87,5616500 CRI,D,20241126,54.44,55.28,54.25,54.76,935900 CRK,D,20241126,15.44,15.65,15.29,15.57,1213400 CRL,D,20241126,198.75,200.2,194.05,197.75,430800 CRM,D,20241126,341.98,343.81,339.14,343.18,4492700 CRS,D,20241126,194.77,198.24,193.2114,196.14,572300 CRT,D,20241126,10.7,10.94,10.7,10.85,18100 CSAN,D,20241126,7.73,7.745,7.535,7.61,498700 CSL,D,20241126,464.38,466.855,456.64,461.22,400400 CSR,D,20241126,73.09,73.27,70.3101,72.91,211900 CSTM,D,20241126,12.53,12.645,12.3,12.48,1064700 CSV,D,20241126,40.5,40.615,39.77,40,58900 CTA-B,D,20241126,73,73.52,72.35,73.52,2900 CTBB,D,20241126,18.21,18.4,18.06,18.21,72900 CTDD,D,20241126,18.2,18.6,18.2,18.24,32300 CTLT,D,20241126,61.28,61.29,60.75,60.75,1963900 CTO,D,20241126,19.84,20.045,19.78,19.99,358100 CTO-A,D,20241126,23.74,23.74,23.3646,23.52,1900 CTOS,D,20241126,5.8,5.88,5.71,5.8,600100 CTRA,D,20241126,27.09,27.15,26.57,26.78,4676900 CTRE,D,20241126,30.16,30.46,29.95,30.02,2254400 CTRI,D,20241126,20.73,21.08,20.35,20.71,329800 CTS,D,20241126,55.34,55.34,54.25,54.46,186100 CTV,D,20241126,3.04,3.05,3.03,3.04,2868900 CTV.W,D,20241126,0.104,0.115,0.103,0.103,34700 CTVA,D,20241126,63.34,63.875,62.76,63.25,3959100 CUB-E,D,20241126,26.21,26.22,26.1424,26.18,1600 CUB-F,D,20241126,25.75,25.7816,25.75,25.7816,500 CUBB,D,20241126,20,20,20,20,300 CUBE,D,20241126,49.73,50.17,49.41,49.92,1335500 CUBI,D,20241126,56.98,57.46,56.33,56.57,217600 CUK,D,20241126,22.58,23.22,22.56,22.83,959700 CULP,D,20241126,5.15,5.22,5.14,5.19,3000 CURB,D,20241126,23.89,24.66,23.89,24.35,645200 CURV,D,20241126,4.14,4.21,3.82,3.97,444200 CUZ,D,20241126,31.78,31.935,31.635,31.76,976200 CVE,D,20241126,15.79,15.8,15.31,15.48,13823400 CVE.W,D,20241126,10.79,11.02,10.72,10.79,3100 CVEO,D,20241126,23.76,23.9298,23.105,23.41,88700 CVI,D,20241126,19.21,19.345,18.8494,19.14,1140100 CVLG,D,20241126,58.3,59.109,57.53,58.8,31200 CVNA,D,20241126,258.21,260.82,254.6,256,1772200 CVS,D,20241126,59.62,59.84,58.3171,59.01,7885100 CVX,D,20241126,162.31,162.94,161.4,162.53,7369900 CW,D,20241126,372,376.84,372,375.05,182800 CWAN,D,20241126,32.33,32.47,31.93,32.21,1981400 CWE.A,D,20241126,27.17,28.08,27.07,27.93,232300 CWEN,D,20241126,28.8,29.8,28.65,29.62,802700 CWH,D,20241126,24.78,25.17,24.25,24.75,1399500 CWK,D,20241126,14.98,15.25,14.95,15.23,1094500 CWT,D,20241126,51.74,52.205,50.7485,50.96,354600 CX,D,20241126,5.6,5.63,5.41,5.44,9261900 CXE,D,20241126,3.78,3.8,3.77,3.79,32300 CXH,D,20241126,8.11,8.155,8.08,8.1061,16600 CXM,D,20241126,8.27,8.29,8.11,8.18,2224500 CXT,D,20241126,62.06,64,61.99,63.24,614500 CXW,D,20241126,21.75,22.34,21.7,21.94,781600 CYD,D,20241126,9.04,9.2665,9.04,9.21,13600 CYH,D,20241126,3.7,3.7,3.48,3.57,1635100 D,D,20241126,58.55,59.34,58.26,59.12,4577000 DAC,D,20241126,81,81.77,78.77,79.22,197900 DAL,D,20241126,64.86,65.9437,63.985,64.14,5499600 DAN,D,20241126,9.25,9.75,9.0325,9.55,6496900 DAO,D,20241126,5.35,6.35,5.2254,6.11,371200 DAR,D,20241126,40.4,41.465,39.81,41.11,2257400 DAVA,D,20241126,28.88,29.2,28.26,28.8,391500 DAY,D,20241126,81,81.68,79.39,79.68,5322400 DB,D,20241126,16.45,16.495,16.2206,16.3,979900 DBD,D,20241126,46.61,47.44,46.2964,46.97,213700 DBI,D,20241126,5.29,5.34,4.76,4.82,2555500 DBL,D,20241126,15.45,15.46,15.38,15.4,148900 DBR-H,D,20241126,24.36,24.37,24.14,24.17,2900 DBR-I,D,20241126,24,24.15,23.945,24.04,16300 DBR-J,D,20241126,24.02,24.27,23.91,24.09,13900 DBRG,D,20241126,12.68,12.98,12.55,12.75,1816100 DCI,D,20241126,77.86,78.26,77.5701,78.06,490800 DCO,D,20241126,67.5,67.8,66.37,66.6,147200 DD,D,20241126,84.1,84.385,83.42,83.84,2347200 DDD,D,20241126,3.35,3.45,3.33,3.41,2597900 DDL,D,20241126,3.69,3.95,3.675,3.92,857400 DDS,D,20241126,458.39,459,443.64,450.09,128500 DDT,D,20241126,25.9,26.01,25.8,25.8,11800 DE,D,20241126,456.64,463.3445,454.39,461.04,1747200 DEA,D,20241126,12.4,12.52,12.34,12.47,1261000 DEC,D,20241126,16.09,16.27,15.9158,16.04,294300 DECK,D,20241126,196.63,196.775,192.91,194.41,1503200 DEI,D,20241126,19.45,19.56,19.25,19.48,919500 DELL,D,20241126,144,144.4299,141.21,141.74,12796200 DEO,D,20241126,120.69,120.755,118.04,118.71,1543600 DESP,D,20241126,17.67,18.25,17.54,18.14,1136000 DFH,D,20241126,33.37,33.42,32.23,32.9,584900 DFIN,D,20241126,60.68,60.7235,60.01,60.34,107700 DFP,D,20241126,20.33,20.33,20.17,20.2,46000 DFS,D,20241126,181.64,183.34,180.095,182.62,1233200 DG,D,20241126,75.83,76.24,74.2,74.64,3195600 DGX,D,20241126,162.85,163.3,161.5803,162.27,756000 DHF,D,20241126,2.66,2.665,2.62,2.64,301400 DHI,D,20241126,171,171.4,167.28,168.71,1826300 DHR,D,20241126,237.5,238.1,233.1501,236.58,2377700 DHT,D,20241126,9.94,10.02,9.72,9.76,1822300 DHX,D,20241126,1.74,1.7881,1.64,1.75,153400 DIAX,D,20241126,15.7,15.7022,15.6,15.68,33900 DIN,D,20241126,34.3,34.3,33.46,33.98,299100 DINO,D,20241126,42.2,42.325,41.6,41.79,1685200 DIS,D,20241126,116,116.42,115.44,115.45,6808100 DIVY,D,20241126,27.36,27.36,27.1,27.21,5600 DK,D,20241126,18.99,19.4,18.895,19.38,869900 DKL,D,20241126,39.5,40.3,39.5,40.04,97200 DKS,D,20241126,226.79,229.4,209,212.22,3821900 DLB,D,20241126,80.19,81.2,79.6877,80.33,464800 DLN-A,D,20241126,25.6299,25.7399,25.41,25.5675,4000 DLN-B,D,20241126,26.0034,26.14,26.0034,26.0858,2000 DLNG,D,20241126,4.8,4.8499,4.65,4.77,130100 DLR,D,20241126,192.62,194.31,191.19,194.02,1962600 DLR-J,D,20241126,23.6,23.6,23.1,23.21,29400 DLR-K,D,20241126,24.73,24.73,24.36,24.45,45500 DLR-L,D,20241126,22.97,23.0118,22.6311,22.65,23200 DLX,D,20241126,23.39,23.78,23.25,23.61,303700 DLY,D,20241126,16.36,16.39,16.26,16.3,102500 DM,D,20241126,4.14,4.145,3.91,4.1,459600 DMA,D,20241126,9,9,8.9,8.97,6500 DMB,D,20241126,10.81,10.86,10.7801,10.81,62100 DMO,D,20241126,12.03,12.0599,11.87,11.92,89800 DNA,D,20241126,8.01,8.1299,7.68,7.95,845900 DNB,D,20241126,12.7,12.77,12.595,12.73,1161600 DNMR,D,20241126,4.73,4.85,4.51,4.5899,35200 DNOW,D,20241126,14.87,15.14,14.73,15.12,620800 DNP,D,20241126,9.49,9.6,9.49,9.6,583000 DOC,D,20241126,21.96,22.38,21.94,22.32,3352300 DOCN,D,20241126,39.29,39.39,38.6,38.71,597500 DOCS,D,20241126,48.39,53.59,48.21,53.54,3571100 DOLE,D,20241126,15.42,15.43,15.23,15.34,435800 DOUG,D,20241126,2.7,2.805,2.55,2.68,1247800 DOV,D,20241126,205.54,206.69,203.81,206.34,752300 DOW,D,20241126,45.48,45.51,44.095,44.54,9225300 DPG,D,20241126,12.22,12.37,12.22,12.35,99100 DPZ,D,20241126,471.64,473.35,464.21,472.91,453400 DQ,D,20241126,19.41,19.62,18.92,19.24,391200 DRD,D,20241126,9.52,9.74,9.52,9.7,193700 DRH,D,20241126,9.24,9.37,9.18,9.21,2846800 DRH-A,D,20241126,26.15,26.15,25.9282,26.01,5600 DRI,D,20241126,174.33,175.07,171.32,173.85,996100 DRLL,D,20241126,30.35,30.35,30.1201,30.27,137700 DSL,D,20241126,12.69,12.7,12.59,12.63,402500 DSM,D,20241126,6,6.02,5.9801,6,138200 DSMC,D,20241126,38.2084,38.2084,37.93,38.06,13100 DSTX,D,20241126,23.54,23.64,23.52,23.5827,2400 DSU,D,20241126,10.85,10.88,10.77,10.77,244600 DSX,D,20241126,1.86,1.9,1.8,1.81,1676100 DSX-B,D,20241126,25.28,25.5331,25.25,25.36,5400 DSX.W,D,20241126,0.155,0.1551,0.1502,0.1502,13500 DT,D,20241126,55.2,55.645,54.8,55.62,2294200 DTB,D,20241126,19.53,19.53,19.33,19.38,10600 DTC,D,20241126,1.29,1.36,1.2401,1.36,245000 DTE,D,20241126,125.36,125.63,124.63,125.45,1148500 DTF,D,20241126,11.2678,11.2837,11.26,11.2837,7200 DTG,D,20241126,19.51,19.53,19.17,19.25,22900 DTM,D,20241126,106.09,107.09,105.295,106.75,921800 DTW,D,20241126,23.25,23.25,22.9198,23.05,15900 DUK,D,20241126,115.39,117.1,115.08,117.04,2850600 DUK-A,D,20241126,25.04,25.04,24.87,24.9,64900 DUKB,D,20241126,24.86,24.94,24.6505,24.71,25100 DV,D,20241126,20.47,20.69,20.08,20.5,1507700 DVA,D,20241126,166.5,168.79,165.01,167.96,517800 DVN,D,20241126,38.12,38.2808,37.28,37.71,10083100 DX,D,20241126,12.45,12.48,12.355,12.42,1504600 DX-C,D,20241126,25.26,25.4,25.24,25.2894,3000 DXC,D,20241126,22.6,22.775,22.4,22.53,848500 DXYZ,D,20241126,41.79,47,39.51,43.59,2237200 DY,D,20241126,180.7,183.48,177.04,180.25,439300 E,D,20241126,28.55,28.56,28.03,28.12,379800 EAF,D,20241126,2.18,2.18,2.065,2.11,2379100 EAI,D,20241126,22.37,22.37,22.04,22.04,23000 EARN,D,20241126,6.75,6.765,6.685,6.75,325500 EAT,D,20241126,129.8,131.11,128.64,130.59,899100 EB,D,20241126,3.65,3.765,3.58,3.73,1854600 EBF,D,20241126,21.12,21.475,21.06,21.33,122500 EBR,D,20241126,6.26,6.33,6.26,6.3,1166500 EBR.B,D,20241126,7.01,7.0399,6.96,6.97,15300 EBS,D,20241126,9.8,10.07,9.55,10.03,878400 EC,D,20241126,8.08,8.09,7.92,7.98,1844000 ECAT,D,20241126,17.22,17.32,17.19,17.24,215800 ECC,D,20241126,9.15,9.15,9.03,9.09,702500 ECC-D,D,20241126,19.92,19.9397,19.84,19.87,16800 ECCC,D,20241126,23.58,23.63,23.47,23.55,4500 ECCF,D,20241126,24.96,24.96,24.9101,24.9299,4300 ECCV,D,20241126,23.22,23.22,23.22,23.22,100 ECCX,D,20241126,24.85,24.85,24.77,24.8285,5900 ECG,D,20241126,64.02,65.57,63.52,64.55,364600 ECL,D,20241126,246.48,249.28,244.98,247.38,809300 ECO,D,20241126,22.99,22.99,22.04,22.04,176700 ECVT,D,20241126,8.08,8.12,7.975,8,554100 ED,D,20241126,99.72,101.81,99.5541,101.7,2435300 EDD,D,20241126,4.67,4.6845,4.6,4.625,230300 EDF,D,20241126,5.01,5.03,5.0007,5.03,74400 EDN,D,20241126,38.54,40.6,38.42,39.06,160200 EDR,D,20241126,29.95,30.3,29.95,30.2,6397600 EDU,D,20241126,58.79,59.01,57.17,58.58,956200 EE,D,20241126,29.95,30.355,29.47,30.15,192200 EEA,D,20241126,8.36,8.44,8.35,8.44,14800 EEX,D,20241126,4.88,4.955,4.8,4.83,90200 EFC,D,20241126,12.47,12.47,12.32,12.37,1212900 EFC-A,D,20241126,25.3,25.3,25.2,25.2,4600 EFC-B,D,20241126,23.1979,23.2002,23.1979,23.2,3600 EFC-C,D,20241126,25.14,25.84,25.01,25.06,1200 EFC-D,D,20241126,23.34,23.34,23.34,23.34,1000 EFC-E,D,20241126,25.4781,25.4995,25.47,25.4995,1900 EFR,D,20241126,12.97,12.97,12.8099,12.84,44400 EFT,D,20241126,13.41,13.41,13.25,13.33,51400 EFX,D,20241126,260.39,261.34,256.83,258.94,1114100 EFXT,D,20241126,9.3,9.34,9.06,9.21,1437600 EG,D,20241126,386.72,390.61,383.925,387.5,398000 EGF,D,20241126,9.8,10.0067,9.8,9.9,500 EGO,D,20241126,15.63,15.72,15.501,15.7,714500 EGP,D,20241126,173.02,173.02,170.71,172.14,199400 EGY,D,20241126,5.26,5.27,5.1,5.12,872200 EHAB,D,20241126,7.6,7.8,7.49,7.62,303200 EHC,D,20241126,102.24,103.8,101.58,103.77,546800 EHI,D,20241126,6.7,6.7001,6.62,6.63,188700 EIC,D,20241126,15.76,15.7987,15.52,15.54,243000 EICA,D,20241126,23.87,23.87,23.8,23.8,2000 EICB,D,20241126,24.99,25.0215,24.9644,24.9644,3600 EICC,D,20241126,25.04,25.15,25.04,25.1,4500 EIG,D,20241126,53.11,53.465,52.61,53.24,227900 EIIA,D,20241126,25.09,25.138,25,25.05,10200 EIX,D,20241126,87.83,88.07,87.23,87.74,2052200 EL,D,20241126,73.15,74.19,71.94,73.18,4799400 ELAN,D,20241126,13.36,13.36,12.83,13.13,5445600 ELC,D,20241126,22.29,22.29,22.01,22.1299,22000 ELF,D,20241126,128.06,131.63,124.27,124.29,2050200 ELME,D,20241126,16.32,16.75,16.24,16.69,699200 ELP,D,20241126,7.03,7.1,6.95,7.01,498900 ELPC,D,20241126,5.68,6.23,5.68,6.19,13800 ELS,D,20241126,71.22,72.18,70.68,71.37,1019600 ELV,D,20241126,408.755,408.755,398.02,401.96,1611200 EMD,D,20241126,9.96,9.9633,9.83,9.83,130100 EME,D,20241126,511.48,522.7375,508.745,514.78,451800 EMF,D,20241126,12.69,12.69,12.51,12.56,25100 EMN,D,20241126,105.84,106.195,104.3501,104.97,991100 EMO,D,20241126,48.84,49.12,48.63,48.98,31600 EMP,D,20241126,22.34,22.545,21.99,21.99,11100 EMR,D,20241126,132.95,134.17,132.3,133,3254700 ENB,D,20241126,42.695,42.86,42.305,42.7,4560200 ENFN,D,20241126,10.02,10.18,9.83,10.13,537900 ENIC,D,20241126,2.69,2.7,2.62,2.67,645000 ENJ,D,20241126,22.64,22.98,22.64,22.7,1200 ENLC,D,20241126,15.52,16,15.52,15.91,11809200 ENO,D,20241126,23.46,23.46,23.25,23.3,5300 ENOV,D,20241126,48.09,48.32,46.865,47.74,779700 ENR,D,20241126,38.43,38.75,38.22,38.43,518600 ENS,D,20241126,98.11,98.21,96.3903,96.89,163500 ENVA,D,20241126,105.76,106.68,104.88,106.38,141100 ENZ,D,20241126,1,1.05,1,1.04,198400 EOD,D,20241126,4.95,4.9576,4.92,4.94,74900 EOG,D,20241126,132.29,133.08,131.105,132.54,3129800 EOI,D,20241126,21.53,21.723,21.15,21.23,77700 EOS,D,20241126,23.14,23.36,23.05,23.25,69200 EOT,D,20241126,17.19,17.24,17.17,17.22,34600 EP-C,D,20241126,48.5,48.5,48.24,48.25,2700 EPAC,D,20241126,49.1,49.28,48.351,48.48,486000 EPAM,D,20241126,248.16,248.85,242.84,248.67,582900 EPC,D,20241126,36.38,37.03,36.11,36.97,394900 EPD,D,20241126,32.25,33.08,32.22,32.86,4847600 EPR,D,20241126,45.45,45.64,45.12,45.25,427500 EPR-C,D,20241126,21.48,21.53,21.14,21.3,10600 EPR-E,D,20241126,29.35,29.35,29.23,29.23,3700 EPR-G,D,20241126,22.1,22.24,22.07,22.16,5200 EPRT,D,20241126,33.85,34.08,33.38,33.96,910600 EQBK,D,20241126,48.77,49.55,48.44,48.47,41900 EQC,D,20241126,20.15,20.175,20.105,20.17,2178300 EQC-D,D,20241126,25.04,25.05,25,25.03,30900 EQH,D,20241126,48.53,48.73,48.032,48.31,1941400 EQH-A,D,20241126,22.41,22.41,22.18,22.27,48200 EQH-C,D,20241126,19.07,19.07,18.8,18.9,13200 EQNR,D,20241126,24.09,24.115,23.765,23.9,3782300 EQR,D,20241126,76.51,77.365,76.38,77.1,1071500 EQS,D,20241126,1.1746,1.2351,1.1746,1.2351,400 EQT,D,20241126,45.96,46.19,44.83,45.56,7663400 EQV,D,20241126,9.94,9.94,9.93,9.94,5800 EQV.W,D,20241126,0.17,0.17,0.16,0.17,39400 ERJ,D,20241126,39.18,40.34,39.18,40,2361900 ERO,D,20241126,15.7,15.7,15,15.16,470700 ES,D,20241126,63.78,63.845,62.83,63.58,1420800 ESAB,D,20241126,128.74,129.91,127.33,128.72,155600 ESE,D,20241126,151.71,151.955,148.1601,148.89,125400 ESI,D,20241126,29.21,29.44,28.625,28.65,1483500 ESNT,D,20241126,57.9,58.05,57.28,57.75,661000 ESRT,D,20241126,11.06,11.25,10.99,11.25,1186700 ESS,D,20241126,310,311.25,308.24,309.75,284700 ESTC,D,20241126,111,112.6199,109.21,111.53,1846100 ET,D,20241126,18.93,19.22,18.85,19.2,12285500 ET-I,D,20241126,12.09,12.09,11.81,11.946,26000 ETB,D,20241126,14.91,14.95,14.89,14.94,44100 ETD,D,20241126,30.77,30.85,30.47,30.51,113800 ETG,D,20241126,18.91,19.015,18.89,18.91,119500 ETI.P,D,20241126,24.88,24.89,24.7,24.73,3100 ETJ,D,20241126,9.28,9.29,9.2365,9.27,106300 ETN,D,20241126,378.5,379.99,375.165,377.29,2096100 ETO,D,20241126,25.96,25.96,25.56,25.82,29900 ETR,D,20241126,153.16,156.04,152.67,155.93,1856500 ETV,D,20241126,14.29,14.31,14.21,14.22,149700 ETW,D,20241126,8.46,8.5,8.45,8.47,214500 ETW.W,D,20241126,0.05,0.0552,0.0401,0.0552,8300 ETWO,D,20241126,3.07,3.07,3.005,3.06,891200 ETX,D,20241126,18.21,18.3,18.15,18.27,33700 ETY,D,20241126,14.91,15,14.8675,14.96,164500 EVC,D,20241126,2.41,2.4131,2.32,2.33,251000 EVE.T,D,20241126,0.35,0.3674,0.35,0.3543,12100 EVEX,D,20241126,4.07,4.32,3.99,4.11,595100 EVF,D,20241126,6.27,6.2777,6.23,6.24,42400 EVG,D,20241126,11.1,11.1,11.01,11.09,60500 EVH,D,20241126,12.08,13.44,12.05,13.26,3569000 EVN,D,20241126,10.48,10.513,10.47,10.5,85500 EVR,D,20241126,309.99,313.25,308.25,311,325700 EVRI,D,20241126,13.39,13.48,13.39,13.48,451800 EVT,D,20241126,25.48,25.4999,25.11,25.37,136400 EVTC,D,20241126,36.59,36.685,35.68,35.73,245600 EVTL,D,20241126,6.8,7.9199,6.38,7.65,437200 EVTR,D,20241126,50.66,50.66,50.57,50.65,178600 EW,D,20241126,71.5,72.44,70.76,71.55,4643300 EXG,D,20241126,8.37,8.37,8.33,8.34,466800 EXK,D,20241126,4.24,4.29,4.14,4.25,4061600 EXP,D,20241126,313.86,313.86,307.01,309.96,244900 EXPD,D,20241126,122.68,122.68,120.95,121.65,899200 EXR,D,20241126,169.91,172.39,168.615,171.68,623400 EXTO,D,20241126,3.78,3.8768,3.78,3.81,17200 F,D,20241126,11.16,11.23,11.04,11.1,47458700 F-B,D,20241126,24.26,24.3499,24.01,24.05,32200 F-C,D,20241126,24.06,24.1893,23.74,23.805,40000 F-D,D,20241126,25.12,25.12,24.86,24.92,46000 FAF,D,20241126,69.19,69.4,68.441,69.25,722400 FBIN,D,20241126,79.5,79.505,77.64,78,886900 FBK,D,20241126,56.87,57.29,56.48,56.8,105800 FBMS,D,20241126,38.09,38.14,37.47,37.75,97800 FBP,D,20241126,21.71,21.76,21.205,21.26,831300 FBR-E,D,20241126,21.8103,21.8103,21.45,21.52,16300 FBRT,D,20241126,13.07,13.1,12.91,13.1,303400 FC,D,20241126,36.73,38.025,36.47,36.68,69700 FCF,D,20241126,19.26,19.37,19.08,19.13,434700 FCN,D,20241126,204.68,205.61,202.58,203.8,180300 FCPT,D,20241126,29.27,29.55,29.075,29.43,593900 FCRX,D,20241126,24.45,24.495,24.45,24.495,8900 FCT,D,20241126,10.45,10.4731,10.3701,10.38,86700 FCX,D,20241126,43.96,44.08,43.12,43.48,11820900 FDP,D,20241126,33.59,34.09,33.53,33.98,277500 FDS,D,20241126,490.37,496.02,487.83,490.98,230700 FDX,D,20241126,303.06,304,299.61,302.98,1669300 FE,D,20241126,42.08,42.29,41.965,42.28,1801000 FEDU,D,20241126,10.51,10.77,10.51,10.53,1100 FENG,D,20241126,2.5926,3.065,2.5926,2.9,29100 FERG,D,20241126,214.78,214.78,210.65,212.51,1286900 FET,D,20241126,15.24,15.24,14.945,15.17,66900 FF,D,20241126,5.16,5.215,5.095,5.18,233600 FFA,D,20241126,20.83,20.882,20.7471,20.82,36900 FFC,D,20241126,15.61,15.6302,15.51,15.59,174900 FFWM,D,20241126,8.16,8.2,7.93,7.99,398900 FG,D,20241126,47.9,47.95,47.07,47.82,55700 FGB,D,20241126,4.23,4.23,4.2,4.22,24700 FGN,D,20241126,27.42,27.42,27.11,27.11,6300 FHI,D,20241126,42.56,42.9,42.1,42.86,443700 FHN,D,20241126,21.4,21.49,21.18,21.19,4134700 FHN-B,D,20241126,25.268,25.268,25.268,25.268,300 FHN-E,D,20241126,24.05,24.06,23.99,23.99,4400 FHN-F,D,20241126,18.79,18.99,18.79,18.79,3400 FI,D,20241126,222,223.23,221.01,222.45,1868500 FICO,D,20241126,2354.64,2390.45,2352.41,2382.4,202600 FIGS,D,20241126,4.91,5.025,4.89,4.98,3237300 FIHL,D,20241126,20.49,20.77,20.3649,20.58,928400 FINS,D,20241126,12.71,12.75,12.65,12.69,92300 FINV,D,20241126,6.25,6.36,6.15,6.28,619700 FIS,D,20241126,84.64,85.14,83.95,84.94,2646100 FIX,D,20241126,496.04,510.79,490.125,504.12,339100 FL,D,20241126,24.23,24.9726,23.99,24.48,3661900 FLC,D,20241126,16.65,16.66,16.55,16.6,24000 FLG,D,20241126,12.12,12.14,11.62,11.81,4449000 FLG-A,D,20241126,21.57,21.57,21.14,21.28,65100 FLG-U,D,20241126,38.71,39.45,38.71,39.28,7400 FLNG,D,20241126,25.94,26.2091,25.71,25.75,422600 FLO,D,20241126,22.77,22.876,22.56,22.81,1679500 FLR,D,20241126,55.7,56.41,54.875,55.93,1318300 FLS,D,20241126,61.5,61.6863,60.94,61.31,928600 FLUT,D,20241126,277.56,278,274.82,275.74,1148000 FLXR,D,20241126,39,39.03,38.8774,38.937,49000 FMC,D,20241126,59.95,61.26,59.61,59.97,1590500 FMN,D,20241126,11.1,11.185,11.1,11.18,71900 FMS,D,20241126,22.22,22.22,21.9,22.11,200500 FMX,D,20241126,88,88.39,86.83,87.57,477700 FMY,D,20241126,12.19,12.21,11.98,12.21,4400 FN,D,20241126,230.95,236.28,228.925,235.5,572100 FNA,D,20241126,9.9,10.2,9.72,9.98,652800 FNB,D,20241126,17.2,17.36,17.11,17.21,1854200 FND,D,20241126,117.29,117.6858,113.85,114.75,1652700 FNF,D,20241126,63.78,63.78,62.52,63.32,1104400 FNV,D,20241126,121.34,122.97,119.25,122.57,1261000 FOA,D,20241126,19.75,20.5,17.46,17.74,137700 FOF,D,20241126,13.18,13.18,13.1001,13.15,49900 FOR,D,20241126,30.52,30.8,30.08,30.44,116500 FOUR,D,20241126,112.16,113.851,111.63,111.7,1185000 FPF,D,20241126,18.76,18.815,18.66,18.73,117300 FPH,D,20241126,4.06,4.16,4,4.1,317900 FPI,D,20241126,12.7,12.735,12.59,12.65,200700 FR,D,20241126,54.51,54.51,53.65,53.85,593300 FRA,D,20241126,13.9,13.9,13.82,13.84,69900 FRE.W,D,20241126,0.12,0.13,0.1,0.11,6900 FREY,D,20241126,2.2,2.29,2.1426,2.15,1494000 FRGE,D,20241126,1.07,1.115,1.07,1.07,417700 FRO,D,20241126,18.7,18.89,18.02,18.07,3985700 FRT,D,20241126,116.07,116.21,115.15,115.9,659100 FRT-C,D,20241126,22,22.17,21.66,21.66,5400 FSCO,D,20241126,6.54,6.64,6.51,6.64,622500 FSK,D,20241126,22,22.09,21.93,21.95,1160000 FSLY,D,20241126,8.06,8.06,7.79,7.95,2389000 FSM,D,20241126,4.85,4.9,4.76,4.84,6671700 FSS,D,20241126,96.91,97.93,96.37,97.72,254300 FT,D,20241126,7.68,7.71,7.6389,7.69,17700 FTHY,D,20241126,14.78,14.94,14.73,14.73,186200 FTI,D,20241126,30.8,31.06,30.38,31.04,4553600 FTK,D,20241126,8.07,8.46,7.86,8.44,248400 FTS,D,20241126,44.6,44.87,44.3294,44.58,482600 FTV,D,20241126,79.33,79.42,78.48,78.96,2588800 FTWO,D,20241126,31.49,31.955,31.49,31.955,16400 FUBO,D,20241126,1.55,1.55,1.44,1.46,17031500 FUL,D,20241126,77.38,77.52,76.245,76.52,281700 FUN,D,20241126,45.8,46.15,45.17,46.07,3173000 FVR,D,20241126,18.98,19.12,18.76,18.76,116700 FVRR,D,20241126,33,33.33,32.51,33.09,520200 FXED,D,20241126,18.96,18.96,18.73,18.73,3800 G,D,20241126,46.62,47.01,46.33,46.82,988400 GAB,D,20241126,5.76,5.77,5.71,5.77,495600 GAB-G,D,20241126,23.2,23.25,23.035,23.035,1500 GAB-H,D,20241126,23.23,23.23,23.07,23.1304,7500 GAB-K,D,20241126,23,23.2,22.8,23.2,5300 GAM,D,20241126,50.47,50.9867,50.47,50.85,32200 GAM-B,D,20241126,25.81,25.83,25.81,25.81,1200 GAP,D,20241126,24.64,25.05,23.97,24.15,7695500 GATO,D,20241126,15.26,15.5,15.2,15.48,719900 GATX,D,20241126,164.77,165.0153,162.67,163.61,213700 GB,D,20241126,5.65,5.95,5.63,5.71,36800 GB.W,D,20241126,0.0426,0.0475,0.0325,0.0428,42700 GBAB,D,20241126,15.78,15.7892,15.63,15.72,146000 GBCI,D,20241126,58.33,59.05,58.13,58.38,493400 GBLI,D,20241126,35,35.99,35,35.99,4800 GBTG,D,20241126,9.42,9.5,9.4027,9.5,780700 GBX,D,20241126,66.94,68.385,66.82,68.16,345400 GCI,D,20241126,5.32,5.39,5.14,5.15,815500 GCO,D,20241126,34.59,34.63,32.56,32.91,160300 GCT.W,D,20241126,0.09,0.09,0.0711,0.0711,2600 GCTS,D,20241126,2.28,2.3,2.19,2.26,117800 GCV,D,20241126,4.01,4.02,3.95,3.975,59300 GD,D,20241126,281.08,283.37,279.56,282.02,1095200 GDDY,D,20241126,198.29,202.56,197.34,199.73,1925800 GDIV,D,20241126,15.7,15.7588,15.69,15.7588,43200 GDL,D,20241126,8.045,8.07,8.03,8.0401,15700 GDO,D,20241126,11.55,11.56,11.49,11.51,67400 GDOT,D,20241126,10.33,10.4,10.15,10.19,658300 GDV,D,20241126,25.27,25.38,25.1501,25.33,88300 GDV-H,D,20241126,24.6953,24.6953,24.55,24.57,6600 GDV-K,D,20241126,20.2,20.2,19.9601,19.9701,7500 GE,D,20241126,180.87,184.93,180.42,184.6,3918900 GEF,D,20241126,71.63,72.11,71.09,71.8,171500 GEF.B,D,20241126,74.91,75.335,74.72,74.88,6100 GEL,D,20241126,11.73,11.825,11.64,11.81,400900 GENI,D,20241126,9.3,9.89,9.17,9.77,3806600 GEO,D,20241126,27.88,29.09,27.69,27.83,3633500 GES,D,20241126,17.76,17.875,17.2401,17.33,1780200 GETY,D,20241126,2.9,3.01,2.87,2.94,589800 GEV,D,20241126,332.27,340.71,330.615,338.89,2007900 GF,D,20241126,8.03,8.058,8,8.03,25800 GFF,D,20241126,84.3,84.91,83.65,84.37,697000 GFI,D,20241126,14.64,14.735,14.49,14.71,1607900 GFL,D,20241126,46.9,46.9,46.27,46.62,747400 GFR,D,20241126,7.44,7.44,7.19,7.22,157200 GGB,D,20241126,3.44,3.47,3.4,3.43,10068700 GGG,D,20241126,92.31,92.31,90.49,90.61,1035500 GGT,D,20241126,4.93,4.93,4.9,4.91,65600 GGT-G,D,20241126,23.53,23.53,23.35,23.35,800 GGZ,D,20241126,12.9,13,12.86,12.95,9300 GHC,D,20241126,951.12,959.11,934.325,958,14800 GHG,D,20241126,2.68,2.77,2.68,2.77,3100 GHI,D,20241126,12.01,12.03,11.7,11.74,75200 GHLD,D,20241126,13.79,13.85,13.66,13.66,20000 GHM,D,20241126,43.44,45.45,43.097,44.01,91600 GHY,D,20241126,12.85,12.91,12.51,12.57,335300 GIB,D,20241126,111.68,112.06,110.61,111.72,152000 GIC,D,20241126,28.95,28.95,27.7601,28.36,70200 GIL,D,20241126,49.76,49.76,49.08,49.55,452400 GIS,D,20241126,65.5,66.33,65.44,65.99,3642500 GJH,D,20241126,9.85,9.85,9.85,9.85,400 GJO,D,20241126,24.95,24.97,24.95,24.97,2000 GJP,D,20241126,25.09,25.09,25.09,25.09,300 GJS,D,20241126,22.81,22.81,22.81,22.81,100 GJT,D,20241126,22.715,22.8228,22.715,22.8228,1200 GKOS,D,20241126,144,144,139.54,140.73,597100 GL,D,20241126,111.12,112.25,109.82,111.43,388000 GL-D,D,20241126,17.46,17.512,17.0241,17.14,7100 GLO-A,D,20241126,25.99,26,25.986,26,3800 GLO-B,D,20241126,25.8,25.8,25.74,25.75,6000 GLO-C,D,20241126,25.7,25.79,25.6964,25.79,7000 GLOB,D,20241126,231.01,232.36,227.69,230.93,281000 GLP,D,20241126,52.63,53.92,52.2,53.92,44700 GLP-B,D,20241126,26,26.0682,25.96,26.0682,10700 GLW,D,20241126,48.26,48.29,47.79,48,3926700 GM,D,20241126,57.65,58.32,54.73,54.79,25817300 GME,D,20241126,29.4,32.12,28.78,30.33,24657300 GMED,D,20241126,84.92,84.92,83.76,84.53,594200 GMR-A,D,20241126,25.22,25.22,25.1342,25.2,3900 GMRE,D,20241126,8.79,8.85,8.75,8.8,252700 GMS,D,20241126,101.8,102.18,99.77,100.48,430900 GNE,D,20241126,16.18,16.18,15.43,15.57,79100 GNK,D,20241126,17.01,17.34,16.73,16.8,656200 GNL,D,20241126,7.51,7.585,7.451,7.57,1109100 GNL-A,D,20241126,23.5066,23.5066,23.19,23.24,3600 GNL-B,D,20241126,22.2812,22.2812,22,22.1268,3500 GNL-D,D,20241126,23.16,23.21,23.05,23.1,5300 GNL-E,D,20241126,23.09,23.09,22.75,22.7674,4200 GNRC,D,20241126,190.77,192.35,189,192.26,517600 GNT,D,20241126,5.79,5.8866,5.76,5.82,8400 GNTY,D,20241126,38.48,38.74,37.44,37.65,13600 GNW,D,20241126,7.81,7.84,7.685,7.81,2509000 GOF,D,20241126,15.8,15.81,15.75,15.8,553900 GOLD,D,20241126,17.52,17.7,17.36,17.56,27768300 GOLF,D,20241126,73.79,74.21,72.85,73.86,235600 GOOS,D,20241126,9.58,9.625,9.36,9.39,801700 GOTU,D,20241126,2.55,2.555,2.47,2.5,1468500 GPC,D,20241126,128.65,129.025,127.34,127.9,917500 GPI,D,20241126,427.92,432.39,424.16,431.96,178400 GPJA,D,20241126,22.94,23,22.77,22.85,23100 GPK,D,20241126,29.46,29.69,29.14,29.61,2307500 GPM-A,D,20241126,17.8757,17.88,17.7001,17.73,35200 GPMT,D,20241126,3.51,3.52,3.45,3.47,345900 GPN,D,20241126,117.84,118.43,117.26,117.46,1937000 GPOR,D,20241126,175.16,179.8,175.16,177.54,288200 GPRK,D,20241126,8.95,8.975,8.615,8.64,276900 GRB-A,D,20241126,24.025,24.025,23.71,23.72,2800 GRBK,D,20241126,73.79,73.975,71.67,72.22,268400 GRC,D,20241126,42.93,42.93,42,42.61,43000 GRDN,D,20241126,24.17,25.195,24.15,24.55,120100 GRMN,D,20241126,214.5,215.48,210.75,212.85,1160700 GRN.T,D,20241126,4.87,4.95,4.82,4.835,9500 GRND,D,20241126,15.2,15.3,15.03,15.07,829500 GRNT,D,20241126,6.64,6.64,6.48,6.52,451700 GROV,D,20241126,1.3,1.37,1.3,1.31,90000 GRP.U,D,20241126,53.07,53.25,52.55,52.865,3500 GRW,D,20241126,39.01,39.07,38.98,39,2600 GRX,D,20241126,10.26,10.29,10.19,10.24,18100 GS,D,20241126,600.13,607.19,593,605.5,2846900 GS-A,D,20241126,23.74,23.8199,23.4759,23.52,24000 GS-C,D,20241126,24.34,24.45,23.72,23.82,38300 GS-D,D,20241126,23.34,23.34,22.965,23.15,90300 GSBD,D,20241126,13.17,13.18,13.025,13.08,616500 GSK,D,20241126,34.23,34.29,33.855,34.02,4194600 GSL,D,20241126,21.8,21.8838,21.44,21.58,437300 GSL-B,D,20241126,26.2,26.2,26.03,26.16,2900 GTES,D,20241126,21.98,22.22,21.59,22.21,3007300 GTL-B,D,20241126,72,72,70.82,71.7796,87200 GTLS,D,20241126,191.28,192.64,187.4424,190.6,990500 GTN,D,20241126,4.36,4.41,4.14,4.26,1353500 GTN.A,D,20241126,7.1,7.17,6.6785,7.08,5800 GTY,D,20241126,32.7,32.87,32.53,32.55,159600 GUG,D,20241126,15.52,15.57,15.42,15.42,101500 GUT,D,20241126,5.26,5.2747,5.15,5.17,440100 GUT-C,D,20241126,24.65,24.6501,24.25,24.51,4800 GVA,D,20241126,98.57,99.65,97.28,98.76,494700 GWH,D,20241126,5.9,6.15,5.6,5.97,80800 GWH.W,D,20241126,0.0637,0.075,0.0637,0.075,11000 GWRE,D,20241126,203.62,205.17,203.05,204.46,850000 GWW,D,20241126,1216.54,1219.69,1201.875,1217.3,187100 GXO,D,20241126,61.71,61.71,60.27,60.5,526400 GYLD,D,20241126,13.07,13.08,12.96,13.04,3200 H,D,20241126,159.59,159.59,156.14,156.45,477700 HAE,D,20241126,88.35,89.6,87.5,88.53,602100 HAFN,D,20241126,5.37,5.42,5.3114,5.33,1623600 HAL,D,20241126,32.03,32.09,31.465,31.81,11141900 HASI,D,20241126,30.24,30.57,29.86,30.33,1045600 HAYW,D,20241126,16.17,16.42,15.91,16.33,2137100 HBB,D,20241126,19.7,20.05,18.62,19.64,50600 HBI,D,20241126,8.93,9.0999,8.64,8.84,8765400 HBM,D,20241126,8.95,8.97,8.66,8.7,3416600 HCA,D,20241126,327.04,330.31,323.8001,328.95,1056500 HCC,D,20241126,70.59,70.8,67.78,68.88,677900 HCI,D,20241126,112.34,116.36,111.43,116.01,90600 HD,D,20241126,428.6,439.37,424.695,429.52,2758500 HDB,D,20241126,66.23,66.82,66.19,66.65,4126500 HE,D,20241126,10.88,10.88,10.36,10.57,2340900 HEI,D,20241126,276.4,278.39,275.11,275.86,437400 HEI.A,D,20241126,215.25,216.6,214.05,214.87,197200 HEQ,D,20241126,11.04,11.05,11,11,16300 HES,D,20241126,145.84,147.3,145.84,146.3,1434700 HESM,D,20241126,36.5,37.2,36.465,37.13,653500 HFR-A,D,20241126,18.2797,18.32,18.0525,18.12,29300 HFRO,D,20241126,5.79,5.86,5.73,5.81,549400 HG,D,20241126,19.08,19.45,19.015,19.24,184600 HGER,D,20241126,22.7,22.7,22.4194,22.525,229200 HGLB,D,20241126,7.72,7.7201,7.555,7.61,45700 HGTY,D,20241126,11.54,11.74,11.42,11.67,130200 HGV,D,20241126,42.4,42.5,41.59,41.64,3129800 HHH,D,20241126,86.25,86.94,85.8046,86.4,173400 HI,D,20241126,34.09,34.42,33.59,33.91,609500 HIG,D,20241126,121.62,122.74,121.06,122.62,1034300 HIG-G,D,20241126,25.1,25.12,24.97,25.08,15700 HII,D,20241126,198.02,199.46,196.49,197.98,573800 HIMS,D,20241126,29.9,31.678,29.37,30.68,19613500 HIO,D,20241126,3.97,3.9788,3.95,3.95,435500 HIPO,D,20241126,32.89,33.74,32.208,32.59,173700 HIW,D,20241126,32.2,32.52,31.99,32.44,687300 HIX,D,20241126,4.45,4.46,4.42,4.42,490100 HKD,D,20241126,3.1,3.13,2.9,2.93,195700 HL,D,20241126,5.36,5.5,5.36,5.43,10054800 HLF,D,20241126,8.56,8.7,7.85,7.9,2527300 HLI,D,20241126,189.48,191.79,187.31,190.04,308000 HLIO,D,20241126,53.5,53.965,52.6901,53.26,70100 HLL.W,D,20241126,0.0402,0.0411,0.0402,0.0411,400 HLLY,D,20241126,2.94,2.94,2.795,2.88,443900 HLN,D,20241126,9.59,9.61,9.51,9.59,4856800 HLT,D,20241126,253.73,254.51,251.935,253,1108100 HLX,D,20241126,10.9,10.975,10.75,10.82,919700 HMC,D,20241126,26.16,26.2,25.81,25.87,1455300 HMN,D,20241126,41.3,41.52,40.94,41.42,186600 HMY,D,20241126,9.12,9.31,9.12,9.26,3220700 HNI,D,20241126,57.43,57.52,56.345,56.89,226000 HOG,D,20241126,34.14,34.23,33.23,33.46,1261000 HOMB,D,20241126,31.91,32.255,31.75,32.09,811100 HOUS,D,20241126,4.96,5.25,4.96,5.13,1043900 HOV,D,20241126,193.04,196.5,191,193.14,64700 HP,D,20241126,35.07,35.19,34.18,34.4,1285400 HPE,D,20241126,22.17,22.25,21.935,22.13,8299300 HPE-C,D,20241126,63.08,63.76,63.08,63.76,210600 HPF,D,20241126,17.22,17.282,17.04,17.08,22300 HPI,D,20241126,17.43,17.51,17.32,17.44,49100 HPP,D,20241126,3.51,3.675,3.36,3.62,4582900 HPP-C,D,20241126,14.1,14.2,13.75,14.2,28200 HPQ,D,20241126,39.25,39.62,38.94,39.1,12112400 HPS,D,20241126,15.55,15.55,15.35,15.42,62100 HQH,D,20241126,17.42,17.42,17.26,17.3,236100 HQL,D,20241126,13.96,14,13.85,13.92,105800 HR,D,20241126,18.1,18.59,17.91,18.55,7667100 HRB,D,20241126,59.21,59.89,58.57,59.59,1854400 HRI,D,20241126,226.11,231.3,223.01,231,233100 HRL,D,20241126,31.36,31.705,31.23,31.62,2312200 HRTG,D,20241126,12.34,12.45,12.0508,12.43,175300 HSBC,D,20241126,46.52,46.57,46.245,46.32,663700 HSHP,D,20241126,6.65,6.69,6.51,6.51,63800 HSY,D,20241126,175.21,175.56,172.29,173.29,1307500 HTD,D,20241126,23.33,23.54,23.28,23.44,70800 HTFC,D,20241126,24.28,24.28,24.28,24.28,100 HTGC,D,20241126,18.8,18.865,18.68,18.82,992300 HTH,D,20241126,32.44,32.59,32.13,32.17,149500 HUBB,D,20241126,457.51,464.96,451.78,460.74,489100 HUBS,D,20241126,733.48,737.71,725.05,729.83,300300 HUM,D,20241126,304,304,294.47,295.59,1555900 HUN,D,20241126,19.87,19.87,19.2,19.43,1572100 HUYA,D,20241126,3,3,2.94,2.95,977400 HVT,D,20241126,24.09,24.15,23.55,23.83,170600 HWM,D,20241126,116,117.56,115.9101,117.18,1947800 HXL,D,20241126,62.55,63.22,61.88,62.22,885000 HY,D,20241126,56.75,57.22,55.885,56.83,86200 HYA.W,D,20241126,0.13,0.1978,0.1262,0.1978,2500 HYAC,D,20241126,10.73,10.7371,10.72,10.73,3000 HYB,D,20241126,8.26,8.2798,8.24,8.27,33300 HYBX,D,20241126,30.76,30.7992,30.76,30.77,2900 HYI,D,20241126,12.05,12.06,11.87,11.95,210600 HYT,D,20241126,9.9,9.93,9.87,9.88,413000 HYTR,D,20241126,22.04,22.04,21.985,21.99,1800 HZO,D,20241126,32.54,33.025,31.63,32.16,167800 IAE,D,20241126,6.29,6.29,6.22,6.2404,27800 IAG,D,20241126,5.3,5.38,5.27,5.37,5178600 IBM,D,20241126,226.73,228.98,225.5115,228.83,4449500 IBN,D,20241126,31,31.1,30.915,31.01,3933100 IBP,D,20241126,233.59,233.59,222.24,225.41,334700 IBTA,D,20241126,69.97,72.43,68.76,69.98,357100 ICE,D,20241126,159.71,161.46,158.88,160.49,3464200 ICL,D,20241126,4.67,4.68,4.62,4.65,663000 ICR-A,D,20241126,20.84,20.84,20.62,20.66,1400 IDA,D,20241126,119.28,119.28,117.82,117.89,350100 IDE,D,20241126,11.01,11.05,10.91,10.97,171200 IDT,D,20241126,51.21,52.0196,51.08,51.86,90200 IEX,D,20241126,235.27,235.65,231.05,232.02,482200 IFF,D,20241126,90.89,91.39,89.95,90.93,1232100 IFN,D,20241126,17.38,17.417,17.3,17.31,94100 IFS,D,20241126,28.15,28.42,28.02,28.03,70200 IGA,D,20241126,9.71,9.72,9.68,9.69,19000 IGCB,D,20241126,45.72,45.7531,45.71,45.7531,1300 IGD,D,20241126,5.61,5.61,5.5601,5.59,173200 IGI,D,20241126,16.66,16.76,16.66,16.66,21300 IGR,D,20241126,5.72,5.73,5.68,5.7,388900 IGT,D,20241126,19.05,19.43,18.895,19.22,1183100 IH,D,20241126,1.54,1.58,1.53,1.56,36400 IHD,D,20241126,5.21,5.21,5.14,5.16,50200 IHG,D,20241126,125.34,126.14,125.2056,125.7,130400 IHS,D,20241126,3.2,3.245,3.1,3.13,358800 IIF,D,20241126,28.41,28.44,28.23,28.3,36300 IIIN,D,20241126,30.62,31.06,30.42,30.52,136800 IIM,D,20241126,12.34,12.38,12.28,12.37,149200 IIP-A,D,20241126,26.47,26.47,26.4429,26.46,700 IIPR,D,20241126,111.49,112.165,108.92,109.15,292000 IMAX,D,20241126,25.06,25.78,24.9946,25.24,441200 INFA,D,20241126,26.3,26.769,26.3,26.6,3033900 INFY,D,20241126,22.94,23.2,22.9,23.18,7339600 ING,D,20241126,15.29,15.29,15.09,15.1,2478700 INGM,D,20241126,21.83,22.08,21.58,21.82,349000 INGR,D,20241126,148.23,149.23,148,148.8,288800 INN,D,20241126,6.52,6.615,6.475,6.54,612700 INN-E,D,20241126,20.68,20.68,20.36,20.58,1900 INN-F,D,20241126,20.7,20.7,20.49,20.7,1400 INSI,D,20241126,17.5,17.5,17.4,17.41,9300 INSP,D,20241126,196.75,197.87,188.75,189.13,421900 INSW,D,20241126,40.68,41.28,39.46,39.54,735500 INVH,D,20241126,33.89,34.32,33.725,34.16,2538800 INVX,D,20241126,17.09,17.09,16.21,16.21,502100 ION.W,D,20241126,19.28,21.31,18.35,19.3,196800 IONQ,D,20241126,30.5,32.86,29.7,30.65,22521800 IOT,D,20241126,55.5,55.89,54.43,55.39,1822500 IP,D,20241126,59.71,59.85,58.58,59.11,4450000 IPG,D,20241126,30.5,30.83,30.395,30.63,4972300 IPI,D,20241126,28.25,29,27.34,27.56,86600 IQI,D,20241126,10.03,10.08,9.98,10.05,227700 IQV,D,20241126,201.1,202.32,198.48,201.23,1370000 IR,D,20241126,104.96,105.175,104.235,104.74,1426700 IRM,D,20241126,120.81,123.67,120.58,123.61,1018900 IRS,D,20241126,16,16.8799,15.82,16.75,447200 IRT,D,20241126,21.76,21.975,21.67,21.73,2257800 ISD,D,20241126,13.84,13.8621,13.62,13.76,124600 IT,D,20241126,520.2,528.22,518.92,523,545700 ITGR,D,20241126,139.73,140.39,137.335,138.78,292500 ITT,D,20241126,159.19,159.28,157.24,158.71,369800 ITUB,D,20241126,5.92,6.05,5.91,5.99,21295400 ITW,D,20241126,275.63,276.78,273.13,276.51,828800 IVR,D,20241126,8.3,8.32,8.2,8.28,604400 IVR-B,D,20241126,25.35,25.3676,25.35,25.35,2800 IVR-C,D,20241126,23.8,24.39,23.72,24.39,10000 IVT,D,20241126,30.46,30.89,30.43,30.8,445800 IVZ,D,20241126,18.11,18.155,17.88,18.15,2756700 IX,D,20241126,107.8,108.28,107.42,108.03,79600 J,D,20241126,139.3,140.76,138.19,140.69,953400 JBGS,D,20241126,16.65,16.815,16.5,16.73,473500 JBI,D,20241126,7.45,7.47,7.255,7.36,2111700 JBK,D,20241126,26.5,28.19,26.48,27.7,25800 JBL,D,20241126,133.68,134.475,132.45,132.72,865400 JBND,D,20241126,53.08,53.09,52.94,53.06,80200 JBT,D,20241126,124.2,125.59,123.215,124.19,592400 JCE,D,20241126,15.6,15.7,15.6,15.7,43400 JCI,D,20241126,83.03,84.12,82.32,83.75,4447900 JEF,D,20241126,79.58,79.88,78.47,79.45,1425400 JELD,D,20241126,11.09,11.09,10.585,10.7,695300 JEQ,D,20241126,5.77,5.77,5.68,5.71,36300 JFR,D,20241126,9.03,9.03,8.98,9.01,276000 JGH,D,20241126,13.16,13.16,13.0286,13.11,37600 JHG,D,20241126,45.01,45.64,44.87,45.32,1214100 JHI,D,20241126,14.19,14.2,14.1646,14.19,22200 JHS,D,20241126,11.55,11.63,11.5,11.5,21800 JHX,D,20241126,37.65,37.65,36.37,36.94,92500 JILL,D,20241126,27.45,27.93,27.11,27.22,88200 JKS,D,20241126,22.51,22.51,21.48,21.83,581300 JLL,D,20241126,281.51,284.165,279.53,283.23,280900 JLS,D,20241126,18.25,18.3899,18.05,18.19,7700 JMIA,D,20241126,4.11,4.37,3.91,3.96,3888300 JMM,D,20241126,6.01,6.046,6.001,6.04,3100 JNJ,D,20241126,155.16,155.25,153.16,154.52,5683400 JNPR,D,20241126,36.24,36.24,35.935,36.02,2835800 JOB.W,D,20241126,1.72,1.94,1.72,1.82,153100 JOBY,D,20241126,7.805,8.1294,7.67,7.9,21516700 JOE,D,20241126,51.25,51.3,50.28,51.27,309200 JOF,D,20241126,7.58,7.65,7.58,7.6,62700 JPC,D,20241126,8.06,8.07,8.0005,8.02,869900 JPI,D,20241126,20.52,20.63,20.291,20.42,7700 JPM,D,20241126,250.49,251,248.34,249.97,6212100 JPM-C,D,20241126,25.51,25.51,25.32,25.36,73100 JPM-D,D,20241126,25.28,25.29,25.05,25.1,52800 JPM-J,D,20241126,22.31,22.3243,21.98,22.1299,61300 JPM-K,D,20241126,20.94,20.96,20.61,20.72,219000 JPM-L,D,20241126,21.59,21.59,21.3,21.37,179900 JPM-M,D,20241126,19.62,19.62,19.34,19.47,128500 JQC,D,20241126,5.8,5.81,5.78,5.78,370100 JRI,D,20241126,13.41,13.41,13.21,13.24,97900 JRS,D,20241126,9.52,9.5992,9.47,9.55,52600 JWN,D,20241126,24.16,24.67,24.02,24.62,4457000 JXN,D,20241126,102.17,102.685,100.295,102.43,422800 JXN-A,D,20241126,27.25,27.25,27,27.15,35900 K,D,20241126,81.04,81.21,81.04,81.13,1123400 KAI,D,20241126,416.78,423.86,414.37,422.93,110800 KAR,D,20241126,20.13,20.13,19.78,19.95,658300 KB,D,20241126,69.2,69.26,68.47,69.18,99400 KBDC,D,20241126,16.52,16.69,16.51,16.55,35100 KBH,D,20241126,83.69,84.23,81.79,82.68,783900 KBR,D,20241126,61.46,61.85,60.646,61.59,1137100 KD,D,20241126,33.9,34.37,33.51,34.31,2826500 KEN,D,20241126,29.71,29.96,29.37,29.5,10200 KEP,D,20241126,8.75,8.78,8.7335,8.78,55600 KEX,D,20241126,130.4,131.3,128.75,129.79,335700 KEY,D,20241126,19.73,19.84,19.6,19.66,8209900 KEY-I,D,20241126,25.03,25.1699,24.7087,24.9395,18900 KEY-J,D,20241126,23.31,23.32,23,23.1687,32100 KEY-K,D,20241126,23.8,23.8,23.55,23.6,25600 KEY-L,D,20241126,25.08,25.12,24.9201,25.01,53500 KEYS,D,20241126,172.85,173.067,170.55,171.91,1404200 KF,D,20241126,20.86,20.86,20.61,20.63,15700 KFRC,D,20241126,59.68,60.005,58.49,59.92,82100 KFS,D,20241126,8.95,9.06,8.84,8.86,18600 KFY,D,20241126,79.05,79.6724,78.14,79.4,287500 KGC,D,20241126,9.8,9.98,9.73,9.98,14871600 KGS,D,20241126,39.75,40.2,39.43,39.91,700400 KIM,D,20241126,25.51,25.55,25.3,25.46,3605100 KIM-L,D,20241126,22.3,22.3,21.9885,22,6800 KIM-M,D,20241126,22.745,22.745,22.55,22.57,6300 KIM-N,D,20241126,62.64,62.66,61.2701,62.66,94600 KIND,D,20241126,2.52,2.53,2.46,2.47,1391000 KIO,D,20241126,13.38,13.38,13.27,13.28,108400 KKR,D,20241126,159,161.53,158.28,161.27,3211400 KKRS,D,20241126,19.42,19.42,19.18,19.28,22500 KLC,D,20241126,22.09,24.4,22,23.48,572600 KLG,D,20241126,19.92,21.015,19.7,21,2169000 KMB,D,20241126,139.05,140.27,138.825,139.73,2305100 KMI,D,20241126,27.86,28.235,27.86,28.09,11272700 KMPB,D,20241126,23.6,23.83,23.56,23.7084,7900 KMPR,D,20241126,71.78,72,71.22,71.57,385300 KMT,D,20241126,29.05,29.41,28.47,28.51,866900 KMX,D,20241126,83.51,85.25,83.18,85.09,1605600 KN,D,20241126,19.15,19.64,19.09,19.28,1892200 KNF,D,20241126,102.91,104.66,101.95,104.58,329900 KNOP,D,20241126,6.02,6.09,5.91,5.95,71400 KNSL,D,20241126,507,516.22,496.11,512.04,126600 KNTK,D,20241126,59.21,60,58.37,59.16,642000 KNX,D,20241126,58.28,59.66,57.91,59.59,2901900 KO,D,20241126,64.31,64.64,64.06,64.55,14473200 KODK,D,20241126,6.35,6.895,6.12,6.62,3768900 KOF,D,20241126,79.76,80.05,78.64,79.17,298800 KOP,D,20241126,38.8,38.8,37.98,38.29,70300 KORE,D,20241126,1.77,1.85,1.7499,1.75,19500 KOS,D,20241126,3.93,3.95,3.81,3.83,3673400 KR,D,20241126,60,60.7,59.64,60.57,3694800 KRC,D,20241126,42.04,42.48,41.38,42.41,1390700 KRE-A,D,20241126,21.14,21.175,20.81,20.98,43300 KREF,D,20241126,11.65,11.685,11.5,11.64,286700 KRG,D,20241126,27.46,27.815,27.3,27.8,1912900 KRO,D,20241126,11.57,11.62,11.47,11.49,152600 KRP,D,20241126,15.9,15.98,15.77,15.9,518700 KSS,D,20241126,15.15,15.6,14.22,15.22,58872300 KT,D,20241126,16.89,17.425,16.835,17.41,3420000 KTB,D,20241126,92.94,93.18,90.88,92.02,453200 KTF,D,20241126,9.95,9.99,9.935,9.98,50700 KTH,D,20241126,29.09,29.0999,28.844,28.844,1300 KTN,D,20241126,27.02,27.02,27,27,800 KUKE,D,20241126,0.386,0.39,0.357,0.379,75300 KVUE,D,20241126,24.27,24.46,23.94,24.12,12315600 KVYO,D,20241126,37.24,37.24,36.6,37.11,1270100 KW,D,20241126,11.19,11.63,11.12,11.48,858200 KWR,D,20241126,161.23,161.95,157.79,157.8,153400 KYN,D,20241126,13.26,13.37,13.2112,13.28,334900 L,D,20241126,85.9,86.755,85.51,86.61,561600 LAAC,D,20241126,3.39,3.4,3.22,3.24,1263500 LAC,D,20241126,3.99,4,3.83,3.9,4699400 LAD,D,20241126,390.39,392.905,382.95,390.99,220300 LADR,D,20241126,11.7,11.93,11.68,11.86,990900 LAN.W,D,20241126,0.0295,0.0295,0.017,0.02,11900 LANV,D,20241126,1.6,1.6,1.55,1.55,1002200 LAW,D,20241126,5.86,5.89,5.78,5.8,72900 LAZ,D,20241126,59,59.4,57.77,58.16,917900 LB,D,20241126,74.15,80.5,74.12,75.87,461600 LBRT,D,20241126,18.74,18.88,18.3,18.4,2264400 LC,D,20241126,16.41,16.76,16.28,16.34,831600 LCII,D,20241126,125.23,125.93,121.22,123.18,228900 LDI,D,20241126,2.36,2.39,2.31,2.31,359200 LDOS,D,20241126,163.59,166.84,162.4801,166.11,1278500 LDP,D,20241126,20.95,20.9913,20.75,20.82,61900 LEA,D,20241126,98.36,99.33,95.76,96.8,790900 LEG,D,20241126,12.93,12.99,12.455,12.49,1338000 LEN,D,20241126,177.32,177.41,172.33,173.4,1997200 LEN.B,D,20241126,166.27,166.27,163.2,163.62,20100 LEO,D,20241126,6.24,6.31,6.24,6.28,157600 LEV,D,20241126,0.202,0.2129,0.194,0.2038,823300 LEV.A,D,20241126,0.0152,0.017,0.0151,0.017,32700 LEVI,D,20241126,17.01,17.09,16.76,16.78,1893900 LFT,D,20241126,2.62,2.63,2.54,2.58,80200 LFT-A,D,20241126,22.65,22.65,22.65,22.65,100 LGF.A,D,20241126,8,8.02,7.83,7.88,827600 LGF.B,D,20241126,7.11,7.14,6.935,7,1104900 LGI,D,20241126,16.8,16.8,16.58,16.64,47500 LH,D,20241126,239.71,240.6,237.42,238.73,604600 LHX,D,20241126,243.27,246.08,241.52,245.58,765800 LICY,D,20241126,2.37,2.38,2.14,2.15,832300 LII,D,20241126,667.29,669.265,655.44,666.26,428400 LITB,D,20241126,1.98,2.19,1.93,2.04,40500 LLY,D,20241126,785.2,807,773.95,789.32,6622600 LMND,D,20241126,49.68,52.4546,48.97,49.93,2317600 LMT,D,20241126,519.39,524.06,519.39,521.45,1345700 LNC,D,20241126,35.38,35.485,34.95,35.36,713300 LNC-D,D,20241126,28.03,28.03,27.75,27.82,20300 LND,D,20241126,4.17,4.18,4.1193,4.14,48600 LNG,D,20241126,219.87,222.25,218.52,221.9,1314100 LNN,D,20241126,132.18,132.44,130.89,131.08,119700 LOAR,D,20241126,88.6,91.83,87.61,89.25,254700 LOB,D,20241126,48.13,48.56,47.7,48.49,127200 LOCL,D,20241126,1.6661,1.75,1.6661,1.73,11200 LOMA,D,20241126,11.08,11.88,10.7,11.66,1460000 LOW,D,20241126,274.63,274.78,270.9724,274.47,2422200 LPG,D,20241126,25.31,25.66,24.51,24.61,603800 LPL,D,20241126,3.51,3.51,3.47,3.48,127500 LPX,D,20241126,119.15,119.924,117.635,118.96,479900 LRN,D,20241126,105.57,108.48,104.97,108.45,574700 LSPD,D,20241126,17.4,18.49,17.4,18.25,744500 LTC,D,20241126,38.43,38.97,38.43,38.91,352300 LTH,D,20241126,24.67,24.72,24.19,24.62,999600 LTM,D,20241126,27.21,27.35,26.84,27.05,119600 LU,D,20241126,2.34,2.36,2.25,2.3,2309400 LUMN,D,20241126,7.65,7.89,7.52,7.65,10804100 LUV,D,20241126,31.88,32.37,31.79,31.96,5992900 LVS,D,20241126,51.17,51.25,50.75,50.92,5795600 LVWR,D,20241126,6.16,6.54,6.06,6.08,12400 LW,D,20241126,76.94,77.73,75.73,76.83,1830800 LXFR,D,20241126,14.46,14.46,14.23,14.34,64600 LXP,D,20241126,9.35,9.41,9.27,9.33,1845800 LXP-C,D,20241126,50.2234,50.2234,49.75,49.9,1700 LXU,D,20241126,8.93,8.93,8.715,8.73,180700 LYB,D,20241126,83.9,83.93,81.61,82.14,3047100 LYG,D,20241126,2.71,2.71,2.66,2.67,8387600 LYV,D,20241126,140.33,140.65,137.72,138.87,2338100 LZB,D,20241126,45.06,45.665,44.77,45.26,494100 LZM,D,20241126,7,7.02,6.73,6.74,56100 LZM.W,D,20241126,0.7999,0.7999,0.7999,0.7999,600 M,D,20241126,15.88,16.185,15.68,15.89,8097500 MA,D,20241126,527.9,530.6499,525.06,528.48,2326700 MAA,D,20241126,161.94,163.67,161.49,163.16,520400 MAA-I,D,20241126,58,58.51,58,58.51,1200 MAC,D,20241126,21.03,21.4,20.52,20.93,11257200 MAGN,D,20241126,20.38,20.38,19.19,19.56,1017800 MAIN,D,20241126,54.53,54.9,54.47,54.62,301700 MAN,D,20241126,64.44,64.61,63.69,64.14,545200 MANU,D,20241126,16.97,17.17,16.8,16.94,247700 MAS,D,20241126,81.01,81.75,79.86,80.71,1437000 MATV,D,20241126,13.8,13.8,13.3,13.48,300800 MATX,D,20241126,154.85,157.24,154.77,156.97,224900 MAV,D,20241126,8.68,8.77,8.68,8.75,81000 MAX,D,20241126,12.8,12.98,12.6,12.73,267100 MBC,D,20241126,17.63,17.67,17.01,17.26,859600 MBI,D,20241126,6.88,6.94,6.59,6.93,641700 MC,D,20241126,76.56,77.28,75.8,76.9,343300 MCB,D,20241126,67.3,68.2945,66.16,66.26,59300 MCD,D,20241126,297,297.28,294.83,296.33,2254300 MCI,D,20241126,19.42,20.25,19.42,20.02,51400 MCK,D,20241126,619.82,625.53,614.28,625,551000 MCN,D,20241126,7.06,7.1,7.06,7.06,34300 MCO,D,20241126,495.4,501.21,492.5,499.66,721400 MCR,D,20241126,6.28,6.3,6.23,6.25,98100 MCS,D,20241126,22.11,22.43,21.92,21.92,167600 MCW,D,20241126,8.1,8.155,8.04,8.07,1200200 MCY,D,20241126,77.77,78.6999,77.46,78.38,340000 MD,D,20241126,14.76,14.96,14.56,14.75,715100 MDST,D,20241126,28.02,28.02,27.79,27.94,23700 MDT,D,20241126,86.34,86.56,85.02,85.68,5702500 MDU,D,20241126,20.11,20.31,19.98,20.16,2206200 MDV,D,20241126,16.55,16.57,16.17,16.31,28000 MDV-A,D,20241126,24.21,24.63,24.1866,24.45,1900 MEC,D,20241126,16.81,16.95,16.53,16.64,80100 MED,D,20241126,18.38,18.71,18.01,18.32,139400 MEG,D,20241126,19.1,19.1,17.97,18.14,478000 MEGI,D,20241126,13.42,13.53,13.38,13.43,216600 MEI,D,20241126,10.56,10.815,10.38,10.73,364200 MER-K,D,20241126,26.15,26.22,26.1,26.11,13200 MET,D,20241126,87.03,87.88,86.36,87.76,3073400 MET-A,D,20241126,24.51,24.5787,24.36,24.5681,30200 MET-E,D,20241126,24.43,24.43,24.23,24.245,30800 MET-F,D,20241126,21.35,21.35,21.11,21.11,56100 MFA,D,20241126,11.13,11.185,11.0609,11.12,824900 MFA-B,D,20241126,22.15,22.31,22.1,22.27,18900 MFA-C,D,20241126,24.646,24.6807,24.15,24.25,44000 MFAN,D,20241126,25.3,25.3399,25.17,25.27,2300 MFAO,D,20241126,25.23,25.3099,25.2,25.28,9600 MFC,D,20241126,31.63,31.87,31.37,31.85,1186700 MFG,D,20241126,4.9,4.92,4.87,4.89,877900 MFM,D,20241126,5.57,5.6,5.565,5.58,94900 MG,D,20241126,9.3,9.35,9.194,9.23,66300 MGA,D,20241126,45.19,45.34,43.95,44.04,1933600 MGF,D,20241126,3.1,3.1183,3.09,3.09,40400 MGM,D,20241126,38.16,38.19,37.34,37.55,2852100 MGR,D,20241126,23.74,23.75,23.63,23.67,32900 MGRB,D,20241126,19.48,19.4899,19.2,19.3,10100 MGRD,D,20241126,17.25,17.45,17.04,17.16,7500 MGRE,D,20241126,25.39,25.39,25.21,25.23,23200 MGY,D,20241126,28.35,28.35,27.74,27.95,1842800 MHD,D,20241126,12.26,12.31,12.2182,12.31,54400 MHF,D,20241126,7.08,7.11,7.05,7.05,75100 MHI,D,20241126,9.44,9.52,9.38,9.49,64800 MHK,D,20241126,142.64,143.474,139.26,139.92,494900 MHLA,D,20241126,17.1,17.1,16.8,16.8,800 MHN,D,20241126,10.74,10.76,10.66,10.74,76500 MHNC,D,20241126,17.0141,17.0141,16.97,16.97,1100 MHO,D,20241126,166.69,168.35,162.42,165.12,268600 MIN,D,20241126,2.68,2.71,2.67,2.68,159000 MIO,D,20241126,12.04,12.15,12.04,12.12,91900 MIR,D,20241126,16.57,16.735,16.39,16.46,2179500 MIT-A,D,20241126,22.5,22.55,22.46,22.47,3200 MIT-B,D,20241126,22.39,22.39,22.35,22.39,8700 MIT-C,D,20241126,25.4,25.45,25.32,25.3553,19300 MITN,D,20241126,25.1,25.26,25.1,25.26,1400 MITP,D,20241126,25,25.2,24.9,24.91,27900 MITT,D,20241126,6.7,6.72,6.605,6.72,303000 MIY,D,20241126,11.73,11.75,11.68,11.73,106800 MKC,D,20241126,77.61,78.1,77.03,77.81,1239300 MKC.V,D,20241126,77.5,77.5,77.29,77.3005,600 MKFG,D,20241126,4.26,4.35,4.06,4.09,60200 MKL,D,20241126,1756.19,1778.1,1745.47,1775.73,32100 ML,D,20241126,84.22,87.39,82.98,86.64,143300 ML.W,D,20241126,0.0813,0.095,0.0805,0.095,1400 MLI,D,20241126,82.74,83.29,80.57,81.34,1774700 MLM,D,20241126,603.18,603.18,589.89,596.97,477700 MLNK,D,20241126,22.91,23.21,22.88,23.19,183400 MLP,D,20241126,23.25,24.2,23.25,23.73,16500 MLR,D,20241126,73.45,74.68,72.25,74.27,108400 MMC,D,20241126,231.56,233.48,229.76,232.77,1918400 MMD,D,20241126,15.87,15.8999,15.8,15.81,74900 MMI,D,20241126,42.08,42.14,41.345,41.9,51200 MMKT,D,20241126,100.5,100.52,100.5,100.5149,4400 MMM,D,20241126,129.99,133.23,129.65,132.95,3080200 MMS,D,20241126,73.21,75,72.61,72.895,1017100 MMT,D,20241126,4.69,4.6977,4.65,4.65,87600 MMU,D,20241126,10.46,10.4999,10.43,10.46,75600 MNR,D,20241126,16.09,16.37,15.53,15.64,238200 MNSO,D,20241126,17.3,17.6,17.12,17.4,1138600 MNT.U,D,20241126,11.03,11.31,11.01,11.03,600 MNT.W,D,20241126,0.03,0.03,0.0178,0.03,36700 MNTN,D,20241126,11.51,11.51,11.51,11.51,300 MO,D,20241126,56.87,57.6,56.77,57.59,7787200 MOD,D,20241126,138.19,141.5,137.34,138.8,450300 MODG,D,20241126,8.75,8.818,8.245,8.31,2487600 MOG.A,D,20241126,223,226.44,222.26,223.87,94700 MOGU,D,20241126,2.33,2.33,2.165,2.1953,3700 MOH,D,20241126,300,300,293.6125,296.84,438000 MOS,D,20241126,26,26.025,25.32,25.4,4273100 MOV,D,20241126,20.1,20.1641,19.69,19.75,125100 MP,D,20241126,20.5,20.66,19.97,20.25,3269600 MPA,D,20241126,12.1,12.15,12.08,12.09,21000 MPC,D,20241126,156.85,157.945,155.83,157.14,2072200 MPLN,D,20241126,7.28,7.28,6.76,6.97,39600 MPLX,D,20241126,49.12,49.69,49.1,49.65,1177100 MPV,D,20241126,16.47,16.77,16.47,16.77,17800 MPW,D,20241126,4.48,4.48,4.21,4.26,15392000 MPX,D,20241126,10.24,10.24,9.93,10.01,18300 MQT,D,20241126,10.37,10.42,10.35,10.4,90500 MQY,D,20241126,12.36,12.46,12.34,12.44,208900 MRC,D,20241126,13.95,14.02,13.76,14.01,999200 MRK,D,20241126,101.48,101.8,99.7,101.62,9324000 MS,D,20241126,130.75,131.79,128.53,131.28,8817200 MS-A,D,20241126,23.62,23.87,23.5,23.83,109600 MS-E,D,20241126,25.38,25.38,25.32,25.34,40700 MS-F,D,20241126,25.33,25.33,25.29,25.31,30300 MS-I,D,20241126,25.38,25.4,25.3,25.365,49800 MS-K,D,20241126,25.24,25.24,25.04,25.06,52700 MS-L,D,20241126,22.84,22.84,22.64,22.64,6100 MS-O,D,20241126,19.37,19.4399,19.1,19.17,85400 MS-P,D,20241126,26.29,26.3499,26.15,26.22,24300 MS-Q,D,20241126,26.65,26.67,26.4,26.44,52300 MSA,D,20241126,176.36,176.9372,173.36,174.78,176400 MSB,D,20241126,25.6,27.1,25.58,26.97,44100 MSC,D,20241126,6.51,7.24,6.5,6.5,5900 MSCI,D,20241126,593.69,603.07,592.455,601.96,362300 MSD,D,20241126,7.74,7.77,7.64,7.665,146600 MSDL,D,20241126,20.87,20.9299,20.69,20.74,535200 MSGE,D,20241126,36.75,37,36.32,36.78,524300 MSGS,D,20241126,229.3,231,228.55,230.37,54100 MSI,D,20241126,496.47,498,491.03,496.58,611000 MSM,D,20241126,86.27,87,84.875,85.64,724600 MT,D,20241126,24.35,24.375,23.82,23.94,1697400 MTAL,D,20241126,12.43,12.43,12.12,12.32,179700 MTB,D,20241126,220.27,221.59,219.111,220.75,778400 MTB-H,D,20241126,24.9,25,24.7926,24.7926,10900 MTB-J,D,20241126,27.28,27.38,27.12,27.22,48100 MTD,D,20241126,1193.03,1233.19,1192.97,1232.3,181500 MTDR,D,20241126,59.19,59.4705,58.35,58.85,933200 MTG,D,20241126,26.18,26.24,25.66,26.11,1238200 MTH,D,20241126,193.22,194.37,189.44,191.62,343000 MTN,D,20241126,186.21,186.6,182.5,182.57,464100 MTR,D,20241126,7.11,7.4999,7.05,7.12,5300 MTRN,D,20241126,117.48,118.66,114.07,115.34,69800 MTUS,D,20241126,16.02,16.11,15.69,15.95,539200 MTW,D,20241126,10.84,10.84,10.5,10.56,318400 MTX,D,20241126,84.05,84.8399,82.76,83.2,122400 MTZ,D,20241126,143,150.12,142.5,147.94,1336000 MUA,D,20241126,12.07,12.07,11.84,11.94,51700 MUC,D,20241126,11.09,11.12,11.08,11.095,195300 MUE,D,20241126,10.8,10.8,10.58,10.63,111700 MUFG,D,20241126,11.65,11.66,11.58,11.62,1376500 MUI,D,20241126,12.5,12.62,12.4798,12.56,943700 MUJ,D,20241126,11.8,11.87,11.755,11.83,153600 MUR,D,20241126,32.97,33.12,32.2,32.43,1528300 MUSA,D,20241126,550.98,557.935,545.03,555.48,123400 MUSE,D,20241126,50.245,50.245,50.245,50.245,100 MUX,D,20241126,8.17,8.216,8.06,8.16,306100 MVF,D,20241126,7.34,7.3894,7.31,7.36,130600 MVO,D,20241126,8.96,9,8.74,8.77,44800 MVT,D,20241126,10.99,11.06,10.98,11.01,34200 MWA,D,20241126,25.47,25.51,25.105,25.26,1176600 MX,D,20241126,3.96,4.12,3.955,4.11,276200 MXE,D,20241126,8.31,8.31,8.26,8.28,11100 MXF,D,20241126,13.31,13.3867,13,13.03,72600 MYD,D,20241126,11.27,11.27,11.16,11.17,86100 MYE,D,20241126,11.13,11.46,10.88,11.25,6520700 MYI,D,20241126,11.37,11.37,11.295,11.37,97900 MYN,D,20241126,10.47,10.47,10.38,10.42,118900 MYTE,D,20241126,6.9,7.06,6.61,6.78,67600 NABL,D,20241126,10.27,10.38,10.2,10.25,436600 NAC,D,20241126,11.48,11.49,11.43,11.47,274100 NAD,D,20241126,12.12,12.14,12.07,12.12,543900 NAN,D,20241126,11.57,11.6399,11.53,11.58,60600 NAPA,D,20241126,10.99,11,10.98,10.98,2120300 NAT,D,20241126,2.96,3,2.88,2.88,2967200 NATL,D,20241126,30.68,32.38,30.39,32.17,726900 NAZ,D,20241126,12.22,12.28,12.16,12.1893,15600 NBB,D,20241126,15.9,15.95,15.79,15.93,95900 NBHC,D,20241126,49.13,49.3,48.66,48.73,178000 NBR,D,20241126,74.88,75.34,72.55,73.46,219100 NBXG,D,20241126,13.1,13.2156,13.1,13.16,204800 NC,D,20241126,32.02,32.32,31.85,31.86,5000 NCA,D,20241126,8.66,8.76,8.64,8.71,173100 NCDL,D,20241126,17.1,17.23,17.07,17.23,373200 NCLH,D,20241126,27.02,27.635,26.95,27.18,7312500 NCV,D,20241126,3.67,3.69,3.63,3.68,634100 NCV-A,D,20241126,22.12,22.2,22.03,22.11,2600 NCZ,D,20241126,3.29,3.295,3.24,3.25,470400 NCZ-A,D,20241126,21.15,21.15,20.905,21.05,13300 NDMO,D,20241126,10.6,10.6,10.5,10.58,154500 NDP,D,20241126,43.9,43.93,43.46,43.6,12200 NE,D,20241126,34.3,34.43,33.39,33.59,1797400 NEA,D,20241126,11.69,11.72,11.63,11.72,771300 NEE,D,20241126,77,77.78,76.47,77.49,10563800 NEE-N,D,20241126,24.86,24.93,24.623,24.78,47300 NEE-R,D,20241126,44,44.43,43.86,44.41,124000 NEE-S,D,20241126,51.99,52.52,51.99,52.42,12900 NEE-T,D,20241126,47.98,48.6,47.98,48.43,182900 NEM,D,20241126,42.3,42.45,42,42.25,6383600 NEP,D,20241126,17.05,17.22,16.69,17.19,2048200 NET,D,20241126,104,105,101.67,102.23,2365100 NETZ,D,20241126,77.08,77.54,77.08,77.49,14200 NEU,D,20241126,544.4,546.235,537.6,542.75,19600 NEUE,D,20241126,5,5,4.85,4.9,7200 NEXA,D,20241126,7.63,7.8,7.52,7.65,33400 NFG,D,20241126,63.91,64.005,63.24,63.39,391700 NFJ,D,20241126,13.15,13.15,13.05,13.08,171100 NGG,D,20241126,63.11,63.14,62.49,62.83,985900 NGL,D,20241126,4.59,4.83,4.5506,4.74,181200 NGL-B,D,20241126,23.6979,23.6979,23.5,23.5,11700 NGL-C,D,20241126,23.4678,23.6337,23.3968,23.5417,5800 NGS,D,20241126,27.45,28.43,27.378,27.68,67800 NGVC,D,20241126,46.87,47.29,44.32,46.57,172200 NGVT,D,20241126,49.9,49.9,47.49,47.51,396400 NHI,D,20241126,77.1,78.215,76.9,77.49,349400 NI,D,20241126,37.98,38.28,37.86,38.25,1858200 NIC,D,20241126,112.23,114.11,112.015,112.88,51100 NIE,D,20241126,24.31,24.35,24.22,24.33,56400 NIM,D,20241126,8.93,8.95,8.92,8.93,40900 NINE,D,20241126,1.55,1.55,1.39,1.41,1023800 NIO,D,20241126,4.6,4.605,4.31,4.31,71245200 NJR,D,20241126,50.57,51.42,49.19,50.71,594600 NKE,D,20241126,78.9,78.9,77.573,77.61,9495600 NKX,D,20241126,12.86,12.89,12.71,12.86,161900 NL,D,20241126,8.11,8.11,7.7,7.82,18000 NLOP,D,20241126,31.5,31.67,30.92,31.34,61900 NLY,D,20241126,19.87,19.9,19.59,19.71,6818500 NLY-F,D,20241126,25.97,26.01,25.8866,26.01,41700 NLY-G,D,20241126,25.53,25.59,25.51,25.59,14300 NLY-I,D,20241126,25.88,25.8995,25.8006,25.83,18300 NMAI,D,20241126,12.7,12.7214,12.65,12.68,74200 NMCO,D,20241126,11.12,11.14,11,11.07,234700 NMG,D,20241126,1.26,1.26,1.23,1.255,34700 NMI,D,20241126,9.53,9.56,9.46,9.56,27600 NMM,D,20241126,49.34,49.9,47.45,47.59,228900 NMR,D,20241126,6.02,6.02,5.94,5.97,376700 NMS,D,20241126,13.3,13.34,13.27,13.27,5700 NMT,D,20241126,11.66,11.7,11.65,11.68,7400 NMZ,D,20241126,11.26,11.26,11.16,11.26,308000 NNI,D,20241126,108.79,109.42,108.05,109.01,46200 NNN,D,20241126,43.67,43.9,43.4,43.84,1142400 NNY,D,20241126,8.35,8.39,8.34,8.36,32900 NOA,D,20241126,20.17,20.17,19.4,19.41,35700 NOAH,D,20241126,11.5,11.78,11.395,11.71,94800 NOC,D,20241126,486.56,491.74,482.565,488.43,849200 NOG,D,20241126,43.42,43.44,42.595,43.13,790400 NOK,D,20241126,4.22,4.23,4.14,4.18,14044800 NOM,D,20241126,10.43,10.64,10.43,10.574,1000 NOMD,D,20241126,17.65,18.05,17.5,17.96,777700 NOT.W,D,20241126,0.0472,0.0472,0.0416,0.044,19900 NOTE,D,20241126,0.92,0.935,0.8338,0.8462,328300 NOV,D,20241126,16.28,16.32,15.92,16,2241500 NOVA,D,20241126,5.2,5.355,4.85,5.34,10993700 NOW,D,20241126,1060,1072.84,1054.48,1070.07,744400 NPCT,D,20241126,11.46,11.46,11.18,11.31,163900 NPFD,D,20241126,18.94,18.95,18.824,18.93,87300 NPK,D,20241126,79.44,79.44,77.6818,78.52,35400 NPO,D,20241126,187.13,187.655,184.835,187.65,118500 NPV,D,20241126,13.24,13.265,13.18,13.26,8500 NPW.W,D,20241126,4.52,4.52,4,4.1,119200 NPWR,D,20241126,13.4,13.9,12.32,12.45,974500 NQP,D,20241126,11.82,11.84,11.76,11.84,67100 NR,D,20241126,8.04,8.25,7.96,8.17,903300 NRDY,D,20241126,1.43,1.56,1.39,1.47,2799000 NRE-A,D,20241126,23.73,23.8,23.575,23.77,3100 NREF,D,20241126,17.24,17.39,17.01,17.26,27100 NRG,D,20241126,93.51,101.45,92.41,101.16,4662400 NRGV,D,20241126,1.86,2.02,1.77,1.81,1797500 NRK,D,20241126,10.92,10.98,10.915,10.965,205200 NRP,D,20241126,106.29,110.7299,106.29,109,42000 NRT,D,20241126,4.15,4.15,4.0508,4.09,32000 NRUC,D,20241126,24.03,24.15,23.945,24.02,13000 NSA,D,20241126,45.02,45.21,44.28,45.08,508000 NSA-A,D,20241126,23.02,23.27,22.8227,22.99,10500 NSC,D,20241126,274.57,276.56,271.69,276.09,1185700 NSP,D,20241126,79.07,79.75,77.62,78.52,315300 NTB,D,20241126,37.69,37.9,37.51,37.83,247900 NTEST.I,D,20241126,25.08,25.08,25.08,25.08,1720 NTG,D,20241126,56.22,56.28,56.09,56.28,10600 NTR,D,20241126,46.21,46.56,45.7,45.9,1991700 NTST,D,20241126,16.2,16.29,16.1,16.22,625400 NTZ,D,20241126,4.8,4.9243,4.5,4.86,2700 NU,D,20241126,14.16,14.51,13.92,13.94,34490000 NUE,D,20241126,155.15,156.95,152.3401,154,1728500 NUS,D,20241126,7.52,7.73,7.365,7.44,708800 NUV,D,20241126,8.83,8.83,8.765,8.82,421400 NUVB,D,20241126,2.88,2.935,2.81,2.89,2551800 NUW,D,20241126,13.96,13.96,13.84,13.89,44300 NVG,D,20241126,12.92,13,12.84,13,384700 NVGS,D,20241126,15.9,16.1,15.64,15.64,208700 NVO,D,20241126,106.67,107.7,105.63,106.13,6761300 NVR,D,20241126,9200,9260.99,9150,9222,19900 NVRI,D,20241126,7.36,7.5416,7.25,7.51,401800 NVRO,D,20241126,4.49,4.5944,4.28,4.32,400400 NVS,D,20241126,104.07,104.09,103.25,103.81,1336400 NVST,D,20241126,22.16,22.16,21.715,22,2382600 NVT,D,20241126,77.95,78.51,77.26,78.01,807300 NWG,D,20241126,9.91,9.9584,9.87,9.93,1710500 NWN,D,20241126,43.62,43.63,42.92,43.29,166600 NX,D,20241126,31.07,31.22,30.41,30.87,295500 NXC,D,20241126,13.32,13.47,13.32,13.41,31600 NXD-A,D,20241126,16.2527,16.29,16.15,16.1647,1200 NXDT,D,20241126,5.4,5.53,5.285,5.51,147900 NXE,D,20241126,8.34,8.495,8.18,8.31,4676700 NXG,D,20241126,49.95,51.1,49.75,50.84,36500 NXJ,D,20241126,12.31,12.41,12.2701,12.37,153200 NXN,D,20241126,11.77,11.8191,11.73,11.76,7100 NXP,D,20241126,14.69,14.7,14.57,14.64,86800 NXRT,D,20241126,47.16,47.92,46.915,47.74,83600 NYC,D,20241126,8.67,8.9286,8.6117,8.9286,3100 NYT,D,20241126,55.18,55.46,54.57,54.66,1534100 NZF,D,20241126,12.67,12.79,12.62,12.75,549800 O,D,20241126,57.39,57.84,57.075,57.75,3038800 OAK-A,D,20241126,23.5,23.81,23.46,23.525,4100 OAK-B,D,20241126,22.97,22.97,22.8,22.89,7500 OBDC,D,20241126,15.19,15.25,15.125,15.13,1754200 OBDE,D,20241126,14.89,14.89,14.81,14.85,237600 OBK,D,20241126,34.99,35.11,34.52,34.87,67600 OC,D,20241126,209.87,210,206.2,207.93,796400 OCFT,D,20241126,2.45,2.49,2.35,2.36,6300 ODC,D,20241126,69.4,70.65,68.725,69.56,14400 ODV,D,20241126,1.71,1.75,1.69,1.74,66500 OEC,D,20241126,18.51,18.51,18.055,18.17,433700 OFG,D,20241126,46.57,46.57,45.88,46.12,294800 OGE,D,20241126,43.94,44.14,43.74,44.04,791900 OGN,D,20241126,16.15,16.2,15.67,15.79,2776000 OGS,D,20241126,78.38,78.38,76.93,76.99,469000 OHI,D,20241126,40.26,40.89,40.13,40.77,1834900 OI,D,20241126,12.83,12.875,12.405,12.6,967100 OIA,D,20241126,6.54,6.56,6.48,6.515,56800 OII,D,20241126,29.78,30,29.15,29.29,677100 OIS,D,20241126,5.54,5.545,5.385,5.49,573500 OKE,D,20241126,112.45,114.135,111.9,113.45,4953000 OKLO,D,20241126,22.6,24.09,21.95,22.04,9133300 OLN,D,20241126,43.07,43.48,41.81,42.06,897100 OLO,D,20241126,7.2,7.2199,6.92,6.94,1802300 OLP,D,20241126,29.07,29.5499,29,29.51,37400 OMC,D,20241126,104.48,105.08,103.83,104.63,1061100 OMF,D,20241126,56.87,57.25,56.51,57.13,606200 OMI,D,20241126,13.57,13.6587,12.855,13.19,478100 ONIT,D,20241126,31,31.17,30.68,30.86,32500 ONL,D,20241126,4.1,4.225,4.1,4.19,209200 ONON,D,20241126,58.5,58.78,57.6,57.98,2507600 ONTF,D,20241126,6.61,6.61,6.38,6.41,167800 ONTO,D,20241126,167.8,168.25,161.43,162.9,633400 OOMA,D,20241126,14.4,14.6,14.323,14.55,92900 OPAD,D,20241126,4.13,4.27,3.84,4.13,41200 OPF.W,D,20241126,0.89,0.935,0.89,0.93,141000 OPFI,D,20241126,7.91,8.17,7.82,8,825500 OPP,D,20241126,8.47,8.53,8.43,8.45,252900 OPP-A,D,20241126,18.8,18.835,18.5594,18.63,4500 OPP-B,D,20241126,19.67,19.75,19.57,19.74,7300 OPY,D,20241126,61.18,61.18,59.15,60.05,29500 OR,D,20241126,19.24,19.465,19.14,19.44,353200 ORA,D,20241126,81.54,81.86,80.6496,81.13,287000 ORC,D,20241126,7.91,7.95,7.82,7.88,2354900 ORCL,D,20241126,188.32,192.4,188.32,190.37,6427200 ORI,D,20241126,38.71,38.92,38.5,38.8,719200 ORN,D,20241126,8.52,9.12,8.495,8.82,612200 OSCR,D,20241126,16.82,17.09,16.03,16.28,2810700 OSK,D,20241126,113,113.93,112.645,113.58,302500 OTIS,D,20241126,102.2,102.43,101.44,101.97,1179900 OUS.W,D,20241126,0.0682,0.072,0.065,0.0699,202200 OUST,D,20241126,9.78,9.87,9.28,9.36,1007700 OUT,D,20241126,19.28,19.4,19.19,19.27,2555500 OVV,D,20241126,45.83,45.98,45.28,45.72,3314300 OWL,D,20241126,24.35,24.52,24.275,24.36,4204000 OWLT,D,20241126,4.62,4.73,4.54,4.73,34600 OXM,D,20241126,80.84,81.22,79.69,80.53,432500 OXY,D,20241126,50.19,50.35,49.51,49.85,12284500 OXY.W,D,20241126,28.41,28.41,27.5901,27.89,207400 PAAS,D,20241126,21.69,21.915,21.34,21.72,3336200 PAC,D,20241126,186.58,186.58,180.92,183.45,334700 PACK,D,20241126,7.8,8.1,7.78,7.86,443600 PACS,D,20241126,16.1,16.71,16.09,16.61,1650200 PAG,D,20241126,168.51,168.51,166.865,167.48,208000 PAGS,D,20241126,8.15,8.4058,8.11,8.17,8297200 PAI,D,20241126,12.5,12.51,12.39,12.44,12300 PAM,D,20241126,82.73,85.02,82.73,83.93,360300 PAR,D,20241126,78.83,79.255,75.74,76.92,803500 PARR,D,20241126,17.51,17.52,16.91,17.33,1053200 PATH,D,20241126,14.42,14.5,14.07,14.18,6510700 PAXS,D,20241126,16.67,16.75,16.5,16.56,189500 PAY,D,20241126,37.76,38.76,37.27,38.09,356300 PAYC,D,20241126,234.24,236.75,232.5875,236.24,479500 PB,D,20241126,85.02,85.09,84.07,84.73,559000 PBA,D,20241126,41.43,41.52,40.8601,41.22,1052900 PBF,D,20241126,31.63,31.93,31.32,31.57,1249900 PBH,D,20241126,84.32,84.32,82.08,83.18,257300 PBI,D,20241126,8.16,8.27,8.08,8.2,1648700 PBI-B,D,20241126,20.72,20.86,19.78,20.7,30300 PBR,D,20241126,14.76,14.77,14.6,14.67,12433100 PBR.A,D,20241126,13.55,13.56,13.4,13.47,3072200 PBT,D,20241126,12.68,13.41,12.61,13.13,227300 PCF,D,20241126,6.75,6.78,6.71,6.75,382200 PCG,D,20241126,21.29,21.56,21.18,21.51,11835700 PCK,D,20241126,5.88,5.91,5.8638,5.89,154200 PCM,D,20241126,7.98,8,7.97,7.9977,32300 PCN,D,20241126,14.03,14.07,13.99,14.07,138700 PCOR,D,20241126,80,80.48,79.0191,80.26,2346200 PCQ,D,20241126,9.5,9.605,9.49,9.56,69500 PD,D,20241126,20.51,21.005,20.42,20.91,1962800 PDCC,D,20241126,20.2659,20.2659,20.2659,20.2659,300 PDI,D,20241126,19.24,19.24,19.03,19.05,1656800 PDM,D,20241126,9.43,9.79,9.36,9.78,1999200 PDO,D,20241126,13.58,13.63,13.5,13.55,318700 PDS,D,20241126,64.31,64.31,61.17,61.6,87200 PDT,D,20241126,13.06,13.0685,12.92,13,110800 PDX,D,20241126,26.59,26.83,26.41,26.51,101800 PEB,D,20241126,13.58,13.95,13.58,13.88,1479100 PEB-E,D,20241126,21.44,21.75,21.44,21.74,800 PEB-F,D,20241126,22.09,22.09,21.95,22.08,2100 PEB-G,D,20241126,21.34,21.53,21.15,21.16,4700 PEB-H,D,20241126,19.16,19.2399,19.06,19.06,3000 PEG,D,20241126,93.06,94.67,92.975,94.51,2657700 PEN,D,20241126,245.68,250.945,244.02,248.96,297500 PEO,D,20241126,23.81,23.81,23.64,23.71,64200 PER.W,D,20241126,0.0404,0.0404,0.0355,0.0404,2000 PERF,D,20241126,1.84,1.92,1.83,1.87,31500 PFD,D,20241126,11.3,11.3,11.1,11.19,65800 PFE,D,20241126,26.16,26.24,25.61,25.77,33001000 PFGC,D,20241126,88.63,89,87.65,88.08,617100 PFH,D,20241126,19.59,19.59,19.2306,19.29,16000 PFL,D,20241126,8.45,8.46,8.4,8.42,112900 PFLT,D,20241126,11.08,11.08,10.7,11.06,1091400 PFN,D,20241126,7.49,7.49,7.4332,7.48,296800 PFO,D,20241126,9.05,9.1,9.02,9.06,41000 PFS,D,20241126,21.54,21.56,21.2,21.29,449900 PFSI,D,20241126,106.61,106.64,105,106.36,232000 PG,D,20241126,177.2,179.46,177.2,179.31,6276900 PGP,D,20241126,7.98,8.06,7.98,7.99,37300 PGR,D,20241126,265.19,268.16,263.63,268.02,2114800 PGRE,D,20241126,4.82,4.9,4.79,4.88,503000 PGRU,D,20241126,6.65,6.65,6.64,6.65,57100 PGZ,D,20241126,10.69,10.7389,10.6217,10.64,25400 PH,D,20241126,704.14,709.095,700.41,706.85,364600 PHD,D,20241126,9.82,9.8399,9.755,9.7601,100000 PHG,D,20241126,27.12,27.135,26.805,26.91,703200 PHI,D,20241126,22.01,22.06,21.81,22.04,46200 PHIN,D,20241126,56,56.22,55.29,55.63,295200 PHK,D,20241126,5.03,5.05,5,5.01,533100 PHM,D,20241126,136.31,137.4,133.8,135.6,1520800 PHR,D,20241126,20.04,20.38,19.83,20.33,288400 PHT,D,20241126,7.9,7.9,7.86,7.87,109700 PHX,D,20241126,3.88,3.88,3.71,3.82,49100 PII,D,20241126,70.05,70.53,67.3,67.51,859600 PIM,D,20241126,3.25,3.25,3.21,3.22,26800 PINE,D,20241126,18.07,18.24,17.95,18,129400 PINS,D,20241126,30.66,31.27,30.37,31,9664200 PIPR,D,20241126,345.9,345.9,342,343.04,54600 PJT,D,20241126,165.71,167.08,163.42,165.83,243100 PK,D,20241126,15.48,15.5362,15.33,15.36,1427200 PKE,D,20241126,15.35,15.3504,15.06,15.07,47500 PKG,D,20241126,247.42,248.35,244.01,248.03,546800 PKST,D,20241126,13.16,13.37,12.8901,13.32,165100 PKX,D,20241126,54.34,54.34,53.83,53.93,185600 PL,D,20241126,3.73,3.89,3.65,3.68,4596100 PL.W,D,20241126,0.4747,0.49,0.4,0.4203,57700 PLD,D,20241126,117.6,118.07,115.515,116.17,3367100 PLNT,D,20241126,100.47,101.65,100.01,101.57,659700 PLOW,D,20241126,25.68,26.38,25.68,26.02,198200 PLYM,D,20241126,18.79,18.87,18.5,18.77,431800 PM,D,20241126,130.73,132.94,130.53,132.28,3462700 PMF,D,20241126,9.48,9.56,9.44,9.47,72600 PML,D,20241126,8.62,8.7,8.6,8.66,173700 PMM,D,20241126,6.23,6.24,6.2,6.21,76200 PMO,D,20241126,10.45,10.51,10.42,10.43,83100 PMT,D,20241126,13.55,13.56,13.33,13.45,549300 PMT-A,D,20241126,24.76,25,24.6,24.6059,104700 PMT-B,D,20241126,24.57,24.62,24.48,24.5,12200 PMT-C,D,20241126,20.85,20.85,20.36,20.67,35900 PMTU,D,20241126,25.67,25.85,25.61,25.6101,1900 PMX,D,20241126,7.82,7.82,7.74,7.79,92200 PNC,D,20241126,211.84,214.81,210.45,214.2,1897500 PNF,D,20241126,7.95,7.9609,7.885,7.92,78200 PNI,D,20241126,7.41,7.4325,7.4,7.41,40400 PNNT,D,20241126,6.9,7.025,6.84,6.91,1082700 PNR,D,20241126,108.17,109.19,107.42,109.11,1286300 PNS.W,D,20241126,0.0218,0.0274,0.021,0.021,6200 PNST,D,20241126,1.08,1.1,0.948,1,155300 PNW,D,20241126,93.52,93.81,92.7101,93.8,1039200 POR,D,20241126,48.15,48.19,47.66,47.71,757300 POST,D,20241126,117.95,119.59,117.825,119.51,747600 PPG,D,20241126,124.46,125.205,122.925,123.35,979900 PPL,D,20241126,34.45,34.855,34.37,34.84,6555700 PPT,D,20241126,3.54,3.55,3.5252,3.53,226100 PR,D,20241126,15.76,15.76,15.51,15.64,8052900 PRA,D,20241126,16.69,16.715,16.42,16.5,208200 PRG,D,20241126,47.81,49.225,47.68,49.14,465600 PRGO,D,20241126,28.41,28.53,27.88,28.34,1145600 PRH,D,20241126,25.91,25.91,25.55,25.6,7800 PRI,D,20241126,305.5,306.475,302.24,304.93,134100 PRI-D,D,20241126,24.48,24.48,24.48,24.48,300 PRI-F,D,20241126,24.45,24.45,24.45,24.45,400 PRI-G,D,20241126,25.23,25.27,25.23,25.23,2500 PRI-H,D,20241126,24.08,24.27,24.08,24.1,1900 PRI-I,D,20241126,23.65,23.67,23.65,23.67,1000 PRI-J,D,20241126,23.5,23.59,23.4803,23.57,1100 PRI-K,D,20241126,22.68,22.6802,22.26,22.26,1000 PRI-L,D,20241126,23.7,23.755,23.65,23.65,2600 PRIM,D,20241126,83.95,84.97,83.24,83.68,519300 PRKS,D,20241126,58.27,58.5,56.9,57.23,735600 PRLB,D,20241126,41,41.385,40.47,41.11,270600 PRM,D,20241126,13.11,13.11,12.845,12.87,737300 PRMB,D,20241126,28.22,28.56,27.845,28.31,2146300 PRO,D,20241126,23.8,23.8,22.78,23,294100 PRS,D,20241126,24.87,24.9442,24.6921,24.76,35500 PRT,D,20241126,3.95,4.038,3.95,4.038,39000 PRU,D,20241126,128.07,129.26,127.07,129.11,1138400 PSA,D,20241126,347.08,351.67,344.21,350.04,650800 PSA-F,D,20241126,23.37,23.5088,23.19,23.21,30900 PSA-G,D,20241126,23.52,23.6359,23.21,23.27,30900 PSA-H,D,20241126,24.9,24.9,24.53,24.56,37900 PSA-I,D,20241126,22.18,22.18,21.94,22.11,15700 PSA-J,D,20241126,21.22,21.3949,21.06,21.07,13500 PSA-K,D,20241126,21.62,21.62,21.23,21.36,14900 PSA-L,D,20241126,20.99,20.99,20.57,20.66,41900 PSA-M,D,20241126,18.96,18.983,18.73,18.73,8500 PSA-N,D,20241126,17.49,17.565,17.32,17.39,4600 PSA-O,D,20241126,17.79,17.79,17.46,17.65,18300 PSA-P,D,20241126,18.07,18.16,17.8601,17.99,28900 PSA-Q,D,20241126,17.91,17.91,17.63,17.7,6100 PSA-R,D,20241126,18.28,18.28,17.95,18,72200 PSA-S,D,20241126,18.92,18.92,18.62,18.68,17000 PSBD,D,20241126,15.99,15.99,15.7905,15.89,13500 PSE-A,D,20241126,19.37,19.4196,19.3,19.31,4000 PSF,D,20241126,20.39,20.39,20.22,20.23,30100 PSF.W,D,20241126,0.028,0.0305,0.0256,0.0265,102600 PSFE,D,20241126,18.18,18.93,18.1106,18.77,450800 PSN,D,20241126,97,98.25,96.0247,96.33,808200 PSO,D,20241126,15.55,15.56,15.445,15.49,248900 PSQ.W,D,20241126,0.2,0.2375,0.2,0.2375,200 PSQH,D,20241126,2.1,2.19,2,2.02,191700 PSTG,D,20241126,53.75,54.796,53.5,54.6,2154300 PSTL,D,20241126,13.96,14.12,13.83,14.05,107100 PSX,D,20241126,133.28,134.39,132.52,134.25,2705500 PTA,D,20241126,20.07,20.1999,19.85,19.92,131800 PTY,D,20241126,14.67,14.67,14.63,14.66,357200 PUK,D,20241126,16.42,16.43,16,16.1,1289400 PUMP,D,20241126,8.54,8.54,8.285,8.41,857800 PVH,D,20241126,107.5,108.17,105.78,107.55,863700 PVL,D,20241126,1.57,1.58,1.54,1.57,54800 PWR,D,20241126,346.16,350.19,341.6625,346.6,851300 PX,D,20241126,13.9,14,13.825,13.92,677000 PYN,D,20241126,5.92,5.92,5.87,5.91,14700 PZC,D,20241126,7.07,7.09,7.05,7.09,91100 QBT.W,D,20241126,0.78,0.78,0.56,0.645,1212300 QBTS,D,20241126,2.7,2.93,2.52,2.7,32245900 QD,D,20241126,2.31,3.1,2.28,3.05,3355800 QGEN,D,20241126,43.61,43.64,43.07,43.24,717800 QS,D,20241126,5.22,5.23,5.09,5.16,9248100 QSR,D,20241126,69.85,70.31,68.91,69.21,1473600 QTWO,D,20241126,107.02,108,105.96,106.99,339400 QUAD,D,20241126,7.32,7.32,7.03,7.17,220000 QVCC,D,20241126,12.98,13.03,12.86,12.9399,40100 QVCD,D,20241126,13.24,13.24,12.98,12.98,13100 R,D,20241126,168.16,171.06,166.23,169.81,318400 RA,D,20241126,13.45,13.45,13.41,13.43,187200 RACE,D,20241126,434.14,434.375,430.1201,431.7,220700 RAMP,D,20241126,30.71,30.99,30.15,30.52,715300 RBA,D,20241126,97.58,98.82,96.87,97.79,786000 RBC,D,20241126,337.76,342,334.63,339.97,282900 RBLX,D,20241126,49.18,50.01,48.93,49.06,6919300 RBO.W,D,20241126,0.04,0.04,0.0261,0.0261,129100 RBOT,D,20241126,13.38,14.2453,11.82,12.21,55500 RBRK,D,20241126,50.27,51.3,49.7702,50.02,979200 RC,D,20241126,7.33,7.395,7.21,7.38,1220300 RC-E,D,20241126,19.04,19.12,18.98,18.98,5700 RCB,D,20241126,24.37,24.4299,24.37,24.4299,500 RCC,D,20241126,24.49,24.4944,24.46,24.46,500 RCI,D,20241126,35.24,35.74,34.99,35.39,603100 RCL,D,20241126,241.5,245.91,240.99,244.5,1615600 RCS,D,20241126,7.78,7.78,7.67,7.75,146600 RCUS,D,20241126,14.39,16.6,14.36,15.79,1075100 RDDT,D,20241126,141.65,144.81,132.475,135.61,7697100 RDN,D,20241126,35.2,35.29,34.575,35.19,730100 RDW,D,20241126,13.85,14.4,13.5,13.78,1209400 RDW.W,D,20241126,4.7,4.98,4.57,4.85,11100 RDY,D,20241126,14.32,14.35,14.05,14.14,2485900 RELX,D,20241126,46.84,46.91,46.66,46.81,457900 RERE,D,20241126,2.77,3.13,2.7,3.12,2395000 RES,D,20241126,6.4,6.425,6.24,6.34,1112700 REVG,D,20241126,31.4,31.75,30.66,30.85,340000 REX,D,20241126,44.39,44.39,42.74,42.95,158000 REX-B,D,20241126,22.9,23.04,22.85,22.86,6200 REX-C,D,20241126,22.58,22.6,22.43,22.43,1500 REXR,D,20241126,42.61,42.655,41.66,42.35,2370900 REZI,D,20241126,27.39,27.585,27.075,27.32,808300 RF,D,20241126,27.3,27.49,27.22,27.31,6036300 RF-C,D,20241126,24.92,24.92,24.57,24.64,22400 RF-E,D,20241126,19.58,19.58,19.34,19.39,23500 RF-F,D,20241126,26.09,26.09,25.86,25.95,58700 RFI,D,20241126,13,13,12.85,12.91,54900 RFL,D,20241126,1.91,1.92,1.875,1.89,16800 RFM,D,20241126,15.71,15.7502,15.71,15.72,25600 RFMZ,D,20241126,13.98,13.99,13.91,13.93,54000 RGA,D,20241126,231,232.835,229.1,231.64,353100 RGR,D,20241126,38.51,38.63,37.85,37.98,280000 RGT,D,20241126,11.79,11.81,11.6664,11.755,7600 RH,D,20241126,381.4,389.445,378.09,385.64,513000 RHI,D,20241126,75.48,75.48,74.17,74.69,822100 RHP,D,20241126,116.6,117.33,116.33,117.04,447500 RIG,D,20241126,4.35,4.39,4.25,4.28,14656700 RIO,D,20241126,62.63,62.64,61.785,62.03,1765000 RIT-A,D,20241126,25.57,25.57,25.36,25.42,10700 RIT-B,D,20241126,25.3,25.32,25.25,25.32,11600 RIT-C,D,20241126,24.69,24.69,24.4,24.52,70700 RIT-D,D,20241126,24.23,24.23,23.92,24.21,38200 RITM,D,20241126,11.1,11.14,11,11.13,2956900 RIV,D,20241126,12.39,12.4413,12.31,12.35,59700 RIV-A,D,20241126,23.75,23.8717,23.67,23.73,1500 RJF,D,20241126,166.87,169.01,165.21,168.92,1232900 RJF-B,D,20241126,25.29,25.29,25.27,25.29,2800 RKT,D,20241126,14.27,14.3387,13.79,14.06,2900400 RL,D,20241126,218.25,223.78,216.8224,223.24,793800 RLI,D,20241126,180.04,181.64,178.67,180.89,167800 RLJ,D,20241126,10.01,10.145,9.98,10.06,2271700 RLJ-A,D,20241126,25.34,25.5799,25.17,25.36,22900 RLTY,D,20241126,16.21,16.3291,16.125,16.22,47100 RLX,D,20241126,1.81,1.95,1.805,1.93,9082200 RM,D,20241126,30.55,31.14,30.55,30.72,10500 RMAX,D,20241126,13.9,13.9,13.24,13.48,215100 RMD,D,20241126,249.71,251.2,247.275,249.99,676200 RMI,D,20241126,15.85,15.86,15.78,15.8,26500 RMM,D,20241126,15.6,15.6,15.48,15.5,37600 RMMZ,D,20241126,15.64,15.64,15.48,15.6,32400 RMT,D,20241126,10.33,10.3335,10.2,10.24,80800 RNG,D,20241126,38.69,38.88,38.15,38.64,1026200 RNGR,D,20241126,16.55,16.88,16.44,16.67,206500 RNP,D,20241126,22.85,22.9491,22.754,22.85,78700 RNR,D,20241126,278.52,282.42,276.85,282.38,330700 RNR-F,D,20241126,24.64,24.64,24.44,24.5,6100 RNR-G,D,20241126,18.31,18.32,18,18.05,16000 RNST,D,20241126,38.24,38.44,37.78,38.17,642800 ROG,D,20241126,106.21,106.21,102.93,103.11,76800 ROK,D,20241126,295.85,298.4,293,296,1164700 ROL,D,20241126,51.51,51.725,51.1,51.59,2523800 RPM,D,20241126,139.49,139.71,137.98,139.6,447400 RQI,D,20241126,13.61,13.67,13.55,13.67,203900 RRC,D,20241126,35.82,36.45,35.6,36.28,1903100 RRX,D,20241126,180.76,180.76,171.29,171.97,689500 RS,D,20241126,321.77,323.15,318.88,321.91,205400 RSF,D,20241126,15.28,15.28,15.1783,15.25,10200 RSG,D,20241126,218.97,219.94,217.77,218.75,835500 RSI,D,20241126,13.76,14.525,13.622,14.51,2920700 RSKD,D,20241126,4.66,4.7798,4.55,4.69,604400 RTO,D,20241126,25.96,26.04,25.655,26,965600 RTX,D,20241126,118.87,121.04,118.5904,120.61,3176000 RVLV,D,20241126,37.49,39.03,37.24,38.8,1378600 RVT,D,20241126,16.71,16.82,16.6,16.74,359600 RVTY,D,20241126,113.64,115.24,112.3,115.07,1013500 RWT,D,20241126,7.16,7.18,7.02,7.12,595200 RWT-A,D,20241126,25.7977,25.7977,25.685,25.7977,1000 RWTN,D,20241126,25.15,25.15,25.0345,25.1,6100 RWTO,D,20241126,25.02,25.24,25,25.22,4300 RXO,D,20241126,30.62,30.98,30.25,30.88,1082600 RY,D,20241126,123.2,124.34,122.5,124.15,540700 RYAM,D,20241126,8.82,8.91,8.64,8.82,440100 RYAN,D,20241126,74.5,75.5,74.29,75.07,1090800 RYI,D,20241126,25.64,25.66,24.84,25.57,245800 RYN,D,20241126,31.5,31.83,31.21,31.46,352900 RZB,D,20241126,24.97,24.98,24.9,24.91,17000 RZC,D,20241126,26.43,26.45,26.25,26.33,22600 S,D,20241126,28.44,28.56,27.61,27.93,4108700 SA,D,20241126,14.41,14.41,13.8,14.24,698400 SABA,D,20241126,8.72,8.8987,8.72,8.84,69600 SAFE,D,20241126,20.99,21.0745,20.5,20.64,253100 SAH,D,20241126,68.38,69.64,67.21,69.43,139600 SAJ,D,20241126,25.24,25.24,25.12,25.12,1000 SAM,D,20241126,314.01,314.86,311.47,312.31,85900 SAN,D,20241126,4.64,4.66,4.59,4.61,2356400 SAND,D,20241126,5.8,5.8297,5.74,5.8,2275100 SAP,D,20241126,234.41,235.135,233.33,235.06,804800 SAR,D,20241126,25.74,25.98,25.56,25.62,240100 SARO,D,20241126,28.95,29.79,28.85,29.37,878000 SAT,D,20241126,24.4471,24.4471,24.2,24.213,2000 SAY,D,20241126,25.2,25.28,25.2,25.2515,2200 SAZ,D,20241126,25.495,25.54,25.4501,25.4501,600 SB,D,20241126,4.06,4.08,3.98,3.98,577900 SB-C,D,20241126,25.43,25.43,25.42,25.42,300 SB-D,D,20241126,25.78,25.78,25.78,25.78,100 SBBA,D,20241126,25.33,25.33,25.3,25.32,1200 SBH,D,20241126,14.01,14.285,13.85,14.22,3076000 SBI,D,20241126,8.08,8.13,8.0588,8.13,27400 SBR,D,20241126,62.8,63.4601,62.8,63.13,16800 SBS,D,20241126,17,17.19,16.99,17.1,1434700 SBSI,D,20241126,35.72,35.8791,35.37,35.48,102800 SBSW,D,20241126,4.06,4.08,3.99,4.04,5483900 SBXD,D,20241126,10.04,10.0502,10.03,10.03,37100 SCCO,D,20241126,101.5,101.51,98.29,98.54,839400 SCD,D,20241126,17.45,17.75,17.4499,17.55,28700 SCE-G,D,20241126,21,21.21,21,21.21,7600 SCE-H,D,20241126,25.41,25.42,25.41,25.4136,17400 SCE-J,D,20241126,24.64,24.68,24.57,24.68,24000 SCE-K,D,20241126,24.89,24.9,24.71,24.7573,8300 SCE-L,D,20241126,20.81,20.82,20.63,20.68,21400 SCE-M,D,20241126,26.91,26.91,26.69,26.73,24900 SCE-N,D,20241126,26.56,26.56,26.24,26.35,15100 SCH-D,D,20241126,25.19,25.26,25.1369,25.21,45800 SCH-J,D,20241126,20.85,20.87,20.5901,20.63,42300 SCHW,D,20241126,81.77,82.33,81.23,82.25,5121000 SCI,D,20241126,88.69,88.69,87.695,88.29,1463400 SCL,D,20241126,77.75,78.44,75.83,76.02,246800 SCM,D,20241126,13.81,13.8922,13.81,13.82,194900 SCS,D,20241126,13.68,13.78,13.42,13.54,780100 SD,D,20241126,11.82,11.85,11.61,11.65,170800 SDHC,D,20241126,32.84,33.1,31.75,32.75,33700 SDHY,D,20241126,16.72,16.76,16.51,16.59,85800 SDRL,D,20241126,40.5,40.68,39.78,39.87,543800 SE,D,20241126,114.17,114.3799,111.73,113.93,2389600 SEA-A,D,20241126,25.62,25.7,25.6,25.6404,2100 SEA-B,D,20241126,25.85,25.8984,25.63,25.67,11400 SEE,D,20241126,36.35,36.47,35.72,35.95,965700 SEI,D,20241126,22.63,23.57,22.595,23.21,725200 SEM,D,20241126,20.35,21.36,20.17,21.34,2438900 SEMR,D,20241126,13.89,14.07,13.8,13.84,313800 SES,D,20241126,0.3691,0.3715,0.3156,0.328,1603600 SF,D,20241126,117.09,118.1099,115.7657,116.68,526300 SF-B,D,20241126,25.2,25.2599,24.91,25.025,6000 SF-C,D,20241126,24.68,24.85,24.56,24.765,29600 SF-D,D,20241126,19.84,19.84,19.49,19.54,17600 SFB,D,20241126,22.03,22.18,21.95,22.03,12200 SFBS,D,20241126,97.81,99.04,97.2,97.24,266600 SFL,D,20241126,10.75,10.78,10.46,10.48,934600 SG,D,20241126,43.44,44.28,42.5,43.27,1505700 SGHC,D,20241126,6.18,6.79,6.18,6.77,1255300 SGU,D,20241126,12.64,12.6443,12.31,12.58,8400 SHAK,D,20241126,129.27,132.75,127.6801,132.61,861200 SHCO,D,20241126,5.04,5.07,4.8,4.81,153800 SHEL,D,20241126,65.06,65.07,64.4312,64.79,3616900 SHG,D,20241126,38.83,39.39,38.73,39.31,181400 SHO,D,20241126,10.66,10.845,10.65,10.73,4351400 SHO-H,D,20241126,22.7316,22.7316,22.25,22.25,400 SHO-I,D,20241126,20.97,21.27,20.73,21.27,7300 SHOC,D,20241126,46.3,46.3,45.1706,45.43,21300 SHOP,D,20241126,109.7,113.9,109.08,112.08,8028900 SHW,D,20241126,399.76,400.03,395.15,396.14,1889300 SID,D,20241126,2,2.03,1.99,2.01,1392100 SIG,D,20241126,102.7,103.26,100.92,102.09,538300 SII,D,20241126,42.96,43.505,42.705,43.27,99600 SILA,D,20241126,25.82,26.27,25.6,26.17,360800 SITC,D,20241126,15.88,15.93,15.67,15.83,1397600 SITE,D,20241126,154.57,154.57,150.11,151.46,222900 SJM,D,20241126,120,125.415,118.56,120.09,3914100 SJT,D,20241126,4.04,4.13,4.04,4.09,114900 SKE,D,20241126,9.11,9.37,9.01,9.22,275500 SKIL,D,20241126,15.27,15.39,14.91,15.3,14400 SKLZ,D,20241126,5.6,5.77,5.5,5.63,112600 SKM,D,20241126,23.16,23.26,23.11,23.25,255300 SKT,D,20241126,36.66,36.94,36.495,36.87,782700 SKX,D,20241126,62.81,63.34,62.675,62.96,1334700 SKY,D,20241126,103.22,104.62,102.63,103.45,602900 SLB,D,20241126,43.87,43.89,43.18,43.48,11192500 SLF,D,20241126,61.05,61.7,60.8,61.51,609100 SLG,D,20241126,78.49,79.2,77.28,78.17,2734600 SLG-I,D,20241126,23.95,23.95,23.53,23.55,17500 SLGN,D,20241126,57.13,57.2,56.65,57.17,518700 SLNZ,D,20241126,47.69,47.69,47.52,47.54,24100 SLQT,D,20241126,2.94,2.98,2.8,2.82,582500 SLVM,D,20241126,94.48,94.72,92.03,94.45,359200 SM,D,20241126,44.98,45.47,44.43,44.63,1011800 SMAR,D,20241126,56.08,56.08,55.97,55.97,1191300 SMBK,D,20241126,36.75,36.89,36.31,36.61,24000 SMC,D,20241126,37.07,38.115,36.88,37.13,42900 SMFG,D,20241126,14.17,14.2,14.04,14.09,650300 SMG,D,20241126,79.28,80,77.42,77.8,1075600 SMHI,D,20241126,6.91,7.02,6.67,6.82,287200 SMP,D,20241126,32.94,33.075,32.35,32.68,119200 SMR,D,20241126,28,29.1929,25.93,26.34,8647600 SMR.W,D,20241126,16.72,17.64,14.49,14.9,270300 SMRT,D,20241126,1.61,1.9,1.61,1.85,2226400 SMWB,D,20241126,11.86,12.58,11.8,12.28,1089700 SN,D,20241126,102.14,102.245,98.47,99.27,989300 SNA,D,20241126,369.01,372.025,367.655,371.35,442400 SNAP,D,20241126,11.55,11.63,11.3,11.6,27809500 SNDA,D,20241126,25.29,26.13,24.81,26.05,67600 SNDR,D,20241126,32.58,33.47,32.12,33.28,1339000 SNN,D,20241126,25.25,25.32,25.1,25.3,521900 SNOW,D,20241126,173.48,176.8,170.91,171.28,7669600 SNV,D,20241126,58.35,58.67,57.75,57.97,992400 SNV-D,D,20241126,25.54,25.55,25.432,25.4801,16000 SNV-E,D,20241126,26.4,26.42,26.35,26.42,12300 SNX,D,20241126,120.63,120.89,119.525,120.64,578800 SO,D,20241126,88.53,89.36,88.14,89.33,3509200 SOBO,D,20241126,25.5,25.545,24.72,25.07,916500 SOC,D,20241126,24.31,24.81,24,24.3,763600 SOJC,D,20241126,24.12,24.12,23.69,23.73,33600 SOJD,D,20241126,22.09,22.09,21.74,21.8,69400 SOJE,D,20241126,20.12,20.12,19.64,19.73,55800 SOL,D,20241126,1.99,1.99,1.82,1.82,145600 SOLV,D,20241126,71.61,71.99,70.57,71.49,676200 SON,D,20241126,52.34,52.64,51.49,51.64,793300 SONY,D,20241126,19.42,19.445,19.315,19.37,1783100 SOR,D,20241126,44.32,44.52,41,44.4399,8800 SOS,D,20241126,7.69,7.69,6.5,6.95,49100 SPB,D,20241126,91.92,92.17,91.05,91.4,419400 SPCE,D,20241126,7.32,7.407,6.975,7.01,1625400 SPE,D,20241126,15.15,15.2517,15.01,15.06,31100 SPE-C,D,20241126,23.7501,24.1034,23.75,23.75,2200 SPG,D,20241126,180.59,183.94,179.985,183.46,1358500 SPG-J,D,20241126,61.4,61.4,61.4,61.4,300 SPGI,D,20241126,521.57,524,515.97,521.96,948000 SPH,D,20241126,18.78,18.97,18.5,18.96,184100 SPHR,D,20241126,41.11,41.2,40.1899,41.04,536600 SPIR,D,20241126,16.28,16.8313,15.96,16.01,191600 SPL-A,D,20241126,24.6215,24.6215,24.55,24.5838,33600 SPLP,D,20241126,41.4,41.725,41.05,41.5,3200 SPMA,D,20241126,24.87,24.9,24.8,24.83,22700 SPMC,D,20241126,20.53,20.535,20.33,20.44,10400 SPN-B,D,20241126,25.36,25.36,25.3041,25.34,3700 SPNT,D,20241126,15.47,15.63,15.35,15.59,625000 SPOT,D,20241126,477.55,482.72,474.335,476.61,2660700 SPR,D,20241126,32.53,32.71,32.19,32.35,664000 SPRU,D,20241126,2.36,2.3832,2.2596,2.3,219900 SPXC,D,20241126,179.88,180.085,176.375,178.98,324600 SPXX,D,20241126,17.42,17.52,17.405,17.52,18700 SQ,D,20241126,89.83,90.72,88.58,89.01,7855200 SQM,D,20241126,38.34,38.6,37.965,38.03,824400 SQNS,D,20241126,2.82,2.8798,2.68,2.7,95900 SR,D,20241126,73.06,73.24,72.12,72.6,305800 SR-A,D,20241126,24.75,24.75,24.6,24.61,15900 SRE,D,20241126,94.69,94.69,92.88,93.29,5602000 SREA,D,20241126,24.26,24.3325,24.07,24.13,42200 SRFM,D,20241126,3.55,3.73,3.25,3.48,416000 SRG,D,20241126,4.38,4.48,4.28,4.45,223800 SRG-A,D,20241126,22.0999,22.0999,21.9,22.0795,1900 SRI,D,20241126,6.71,6.75,6.43,6.73,292800 SRL,D,20241126,6.81,7.32,6.81,7.24,7900 SRV,D,20241126,44.24,44.8,44.24,44.62,31000 SSB,D,20241126,111.43,112.03,110.545,111.02,670500 SSD,D,20241126,195.05,195.05,186.36,187.87,181100 SSL,D,20241126,5.17,5.21,5.11,5.16,797200 SST,D,20241126,0.9891,1.04,0.97,0.9924,50200 SSTK,D,20241126,31.61,31.87,30.8802,31.39,310500 ST,D,20241126,32.95,33.54,32.07,32.17,1315700 STAG,D,20241126,36.93,37.145,36.48,37.01,1259000 STC,D,20241126,75.94,75.94,74.325,75.12,122900 STE,D,20241126,216.07,216.44,213.31,216.06,473100 STEL,D,20241126,31.53,32.02,31.13,31.52,336400 STEM,D,20241126,0.4079,0.41,0.375,0.375,2200800 STEW,D,20241126,16.47,16.6431,16.47,16.6,194400 STG,D,20241126,5.93,6.56,5.93,6.35,15100 STK,D,20241126,34.08,34.25,33.9521,34.19,70700 STLA,D,20241126,12.93,12.94,12.575,12.61,14663100 STM,D,20241126,26.23,26.23,25.355,25.57,6140300 STN,D,20241126,86.54,86.87,85.415,85.88,129000 STNG,D,20241126,51.59,52.66,50.925,51.21,804500 STR,D,20241126,24.04,24.04,23.6,23.66,859500 STRV,D,20241126,38.65,38.78,38.59,38.69,98200 STT,D,20241126,98.42,99.045,97.86,98.81,2184700 STT-G,D,20241126,24.68,24.82,24.57,24.6,22800 STVN,D,20241126,19.94,20.28,19.4734,20.04,280100 STWD,D,20241126,20.13,20.21,19.985,20.17,1747500 STXD,D,20241126,33.7413,33.9,33.695,33.9,3600 STXE,D,20241126,29.12,29.13,28.99,29.05,14500 STXG,D,20241126,43.79,43.88,43.7274,43.7274,13200 STXI,D,20241126,24.98,25.08,24.91,25.08,3000 STXK,D,20241126,33.9894,34.07,33.94,34.0115,15500 STXM,D,20241126,28.24,28.25,28.165,28.245,4400 STXT,D,20241126,20.15,20.16,20.1,20.16,16400 STXV,D,20241126,31.84,31.89,31.74,31.8423,11600 STZ,D,20241126,232.83,235.91,229.88,233.6,2715300 SU,D,20241126,40.46,40.48,39.23,39.54,7032600 SUI,D,20241126,128.78,129.145,126.08,127.03,1081200 SUM,D,20241126,50.75,50.9,50.72,50.85,13200000 SUN,D,20241126,54.39,54.4,53.48,54.19,258200 SUP,D,20241126,2.5,2.53,2.3,2.38,103100 SUPP,D,20241126,68.46,68.46,68.28,68.32,600 SUPV,D,20241126,10.56,11.7,10.2601,11.42,2281000 SUZ,D,20241126,10.33,10.335,10.115,10.19,4625500 SVV,D,20241126,9.54,9.58,9.14,9.45,840100 SW,D,20241126,55.94,56.075,54.96,55.53,2552000 SWI,D,20241126,13.2,13.38,13.04,13.32,310500 SWK,D,20241126,89.93,90.39,88.68,89.54,1290100 SWX,D,20241126,78.97,79.29,77.81,78.07,313400 SWZ,D,20241126,7.76,7.8065,7.72,7.77,31000 SXC,D,20241126,12.55,12.63,12.28,12.3,1083500 SXI,D,20241126,209.49,212.1748,206.49,209.33,46200 SXT,D,20241126,78.67,78.76,77.64,77.99,179500 SYF,D,20241126,66.39,67.31,66.0848,67.26,2924100 SYF-A,D,20241126,20.36,20.3999,20.04,20.25,35100 SYF-B,D,20241126,26.25,26.38,26.15,26.32,39700 SYK,D,20241126,388,389.95,384.9062,389.71,1014500 SYY,D,20241126,76.95,77.09,76.17,76.39,2710100 T,D,20241126,22.94,23.11,22.87,23.09,30080300 T-A,D,20241126,21.6,21.6,21.25,21.32,173100 T-C,D,20241126,20.31,20.4,20.055,20.21,177300 TAC,D,20241126,10.68,10.91,10.66,10.87,672800 TAK,D,20241126,13.42,13.47,13.375,13.44,964800 TAL,D,20241126,9.98,10.1,9.85,10.1,3775800 TALO,D,20241126,11.3,11.57,11.115,11.16,1262500 TAP,D,20241126,60.7,61.55,60.3601,61.41,2132600 TBB,D,20241126,23.91,24.0199,23.78,23.83,118300 TBBB,D,20241126,32.14,32.3,29.4,29.89,2052000 TBC,D,20241126,25.08,25.09,25.08,25.08,664700 TBI,D,20241126,7.27,7.3725,7.11,7.31,146100 TBN,D,20241126,17.65,19.029,17.31,17.8284,15000 TCI,D,20241126,29.5,29.5,28.68,28.68,4400 TCS,D,20241126,3.84,3.84,3.4807,3.61,69200 TD,D,20241126,55.34,56.07,55.1699,55.88,2331800 TDC,D,20241126,31.2,31.53,31.005,31.27,505900 TDF,D,20241126,8.32,8.37,8.27,8.31,45800 TDG,D,20241126,1260.95,1273.89,1247.62,1262.61,344800 TDOC,D,20241126,11.8,11.978,11.305,11.37,6427400 TDS,D,20241126,33.36,34.49,32.57,34.32,1190000 TDS-U,D,20241126,21.83,21.9478,21.71,21.77,57700 TDS-V,D,20241126,19.31,19.3822,19.14,19.21,36600 TDW,D,20241126,51.97,52.25,49.835,50.17,761000 TDY,D,20241126,477.9,483.11,476,479.03,150200 TEAF,D,20241126,12.54,12.5592,12.5201,12.54,15400 TECK,D,20241126,46.81,46.905,46.095,46.3,1631700 TEF,D,20241126,4.47,4.485,4.44,4.47,917500 TEI,D,20241126,5.39,5.41,5.318,5.34,164200 TEL,D,20241126,152.81,153.14,149.6,149.86,1285500 TEN,D,20241126,19.99,20.5,18.83,18.9,973900 TEN-E,D,20241126,26.06,26.1,26.01,26.08,12200 TEN-F,D,20241126,26.35,26.4928,26.35,26.42,7200 TEO,D,20241126,13.54,13.84,13.26,13.55,161700 TEVA,D,20241126,16.5,16.67,16.4,16.59,8369300 TEX,D,20241126,54.94,55.395,54.1,54.3,695800 TFC,D,20241126,48.16,48.29,47.68,47.7,7296700 TFC-I,D,20241126,23.9,24.1093,23.89,24.1093,8300 TFC-O,D,20241126,23.17,23.17,22.74,22.79,31500 TFC-R,D,20241126,20.88,20.88,20.5161,20.59,42000 TFII,D,20241126,148.99,149.375,146.456,149.23,265900 TFPM,D,20241126,16.5,16.68,16.47,16.58,210000 TFSA,D,20241126,24.11,24.11,24.11,24.11,100 TFX,D,20241126,195.36,195.36,188.95,191.01,439400 TG,D,20241126,7.1,7.13,7.015,7.05,74000 TGI,D,20241126,18.86,19.42,18.76,19.39,655300 TGLS,D,20241126,80.37,80.895,78.56,78.94,255100 TGNA,D,20241126,18.81,18.94,18.61,18.91,1552800 TGS,D,20241126,28.95,29.9393,28.8549,29.01,245300 TGT,D,20241126,129.3,129.6223,126.5,126.55,9888200 THC,D,20241126,142.9,145.7,140.12,145.64,1430500 THG,D,20241126,162.48,163.2,161.16,163.04,213500 THIR,D,20241126,26.37,26.48,26.37,26.4736,6000 THLV,D,20241126,29.51,29.66,29.51,29.66,17200 THO,D,20241126,113.95,114.38,112.08,113.15,533000 THQ,D,20241126,20.3,20.41,20.22,20.32,123100 THR,D,20241126,32.23,32.57,31.4242,31.73,282200 THS,D,20241126,34.98,35.535,34.64,35.45,760500 THW,D,20241126,11.97,12,11.85,12,161300 TIMB,D,20241126,14.04,14.14,13.995,14.05,272100 TISI,D,20241126,16.75,17.46,15.9,16.35,17500 TIXT,D,20241126,3.84,3.84,3.71,3.74,231200 TJX,D,20241126,125.04,126.44,124.43,126.2,4724900 TK,D,20241126,7.72,7.82,7.63,7.66,1005600 TKC,D,20241126,6.66,6.7,6.625,6.67,189300 TKO,D,20241126,137.23,138.57,135.58,137.28,907400 TKR,D,20241126,77.19,77.81,76.36,76.55,258700 TLK,D,20241126,16.99,17.06,16.74,16.84,662700 TLYS,D,20241126,4.02,4.21,3.9,4.18,46300 TM,D,20241126,173.2,173.43,172.31,172.52,410600 TME,D,20241126,11.19,11.27,11.04,11.07,6010600 TMHC,D,20241126,73.99,74.54,73.02,74.13,720100 TMO,D,20241126,514.2,514.2,507.27,512.98,1748500 TNC,D,20241126,90.37,90.37,88.1,88.66,303900 TNET,D,20241126,93.28,93.97,92.105,92.93,450500 TNK,D,20241126,41.39,42.06,40.89,41.09,357800 TNL,D,20241126,56.27,56.44,55.45,55.51,473000 TOL,D,20241126,166.32,166.4299,162.76,164.16,1388700 TOST,D,20241126,42.91,44.115,42.88,43.21,7433400 TPB,D,20241126,61.17,62.71,61.06,62.3,150500 TPC,D,20241126,29,29.44,28.33,28.36,306200 TPH,D,20241126,44.12,44.42,43.51,43.64,711700 TPL,D,20241126,1614.8,1618.57,1533.39,1571.77,319600 TPR,D,20241126,60.67,61.44,60.55,61.06,12773600 TPTA,D,20241126,17.7189,17.75,17.675,17.675,5900 TPVG,D,20241126,8.28,8.28,8.15,8.16,257500 TPX,D,20241126,57.31,57.37,55.94,56.03,1899600 TPZ,D,20241126,20.5,20.66,20.34,20.44,28000 TR,D,20241126,33.59,33.63,32.72,33.02,88900 TRAK,D,20241126,22.65,23.48,22.49,23.2,59100 TRC,D,20241126,16.61,16.61,15.87,15.93,98900 TREX,D,20241126,75.75,76.29,74.7,75.13,864600 TRGP,D,20241126,201.69,203.49,200.81,203.41,1733700 TRI,D,20241126,160.42,161.655,159.57,160.79,580800 TRN,D,20241126,37.46,37.87,37.14,37.68,462700 TRNO,D,20241126,61.06,61.4,60.37,60.44,663300 TROX,D,20241126,12.34,12.42,11.87,12.18,850400 TRP,D,20241126,48.75,48.91,48.26,48.74,1578000 TRT-A,D,20241126,25.8,26,25.79,25.95,8600 TRT-B,D,20241126,25.4,25.4075,25.32,25.37,3200 TRT-C,D,20241126,25.22,25.22,24.85,25.12,8400 TRT-D,D,20241126,24.6,24.6,24.26,24.55,10500 TRT-E,D,20241126,22.16,22.17,22.0201,22.06,3200 TRT-P,D,20241126,19.37,19.37,19.11,19.11,2500 TRTX,D,20241126,9.02,9.225,8.975,9.18,624500 TRU,D,20241126,101.02,101.675,99.22,100.73,1440700 TRV,D,20241126,262.7,264.115,260.07,263.77,1339100 TS,D,20241126,37.65,37.89,37.44,37.61,1114400 TSE,D,20241126,3.77,4.55,3.7,4.44,591600 TSI,D,20241126,4.98,4.98,4.95,4.95,38200 TSLX,D,20241126,20.89,21.06,20.82,20.94,182600 TSM,D,20241126,185.4,185.9,182.33,183.84,10186500 TSN,D,20241126,63.5,63.845,63.04,63.81,1669900 TSQ,D,20241126,9.79,10.15,9.77,10.13,80700 TT,D,20241126,414.41,419.83,412.73,419.14,1229800 TTC,D,20241126,86.43,86.675,85.555,86.18,453600 TTE,D,20241126,58.37,58.37,57.2,57.54,2075900 TTI,D,20241126,3.97,3.97,3.86,3.87,542500 TTP,D,20241126,50.42,50.9,50.36,50.69,14100 TU,D,20241126,15.29,15.44,15.145,15.23,3091000 TUYA,D,20241126,1.66,1.665,1.58,1.6,643900 TV,D,20241126,1.98,1.98,1.89,1.96,1355800 TVC,D,20241126,22.92,23,22.83,22.88,16400 TVE,D,20241126,22.32,22.4,22.27,22.32,10500 TWI,D,20241126,7.43,7.43,7.09,7.25,794700 TWLO,D,20241126,104.92,105.92,103.7513,104.41,1761900 TWN,D,20241126,42.63,43.4,42.065,42.51,25300 TWO,D,20241126,11.78,11.78,11.515,11.66,1018900 TWO-A,D,20241126,24.12,24.4893,24.12,24.3,14100 TWO-B,D,20241126,23.56,23.8934,23.47,23.63,6600 TWO-C,D,20241126,24.8,24.8599,24.6,24.84,11900 TX,D,20241126,33.21,33.47,32.295,32.55,446200 TXNM,D,20241126,49.47,49.505,48.29,48.3,1246200 TXO,D,20241126,17.88,18.14,17.35,17.68,134700 TXT,D,20241126,85.26,85.55,84.24,85.13,849700 TY,D,20241126,34.09,34.495,33.9899,34.18,54800 TYG,D,20241126,44.4,44.756,44.255,44.74,28900 TYL,D,20241126,624.4,635.4,618.55,635.19,249400 U,D,20241126,23.31,23.77,22.79,23.36,10878600 UA,D,20241126,8.79,8.83,8.6,8.77,1906700 UAA,D,20241126,9.64,9.71,9.42,9.69,11089500 UAN,D,20241126,71.25,71.55,69.76,70.27,46200 UBER,D,20241126,73.49,73.5,71.34,71.56,13704800 UBS,D,20241126,31.4,31.46,31.07,31.19,1446900 UCB,D,20241126,34.38,34.65,34.1801,34.39,672100 UCB-I,D,20241126,25,25.05,24.87,25.05,3700 UDR,D,20241126,45.63,46.125,45.4,45.94,2758300 UE,D,20241126,23.06,23.3,22.9,23.26,2618100 UFI,D,20241126,5.66,5.66,5.46,5.58,42200 UGI,D,20241126,29.31,30.01,28.92,29.98,7975000 UGP,D,20241126,3.26,3.33,3.225,3.26,4403200 UHA.B,D,20241126,63.36,63.41,62.16,62.87,268100 UHAL,D,20241126,71.83,71.93,70.675,71.34,158700 UHS,D,20241126,199.59,206.71,198.12,206.09,986700 UHT,D,20241126,41,42.36,41,42.04,68600 UI,D,20241126,359.34,363.59,355.68,356.51,67500 UIS,D,20241126,8.1,8.41,8.1,8.21,828300 UL,D,20241126,59.28,59.28,58.85,59.1,2118600 ULS,D,20241126,55.06,55.4,53.52,54.38,590800 UMC,D,20241126,6.94,6.9699,6.81,6.85,9701700 UMH,D,20241126,19.39,19.61,19.23,19.4,459900 UMH-D,D,20241126,23.3,23.34,23.05,23.2646,72100 UNF,D,20241126,203.15,207.2737,203.15,206.22,79300 UNFI,D,20241126,25.1,25.2,24.35,24.58,693800 UNH,D,20241126,608.24,608.47,598.88,606.79,2693600 UNM,D,20241126,76,76.27,75.15,76.21,1305000 UNMA,D,20241126,25.02,25.07,25,25.02,14300 UNP,D,20241126,246.76,247.17,242.455,245.63,3305300 UP,D,20241126,2.6,2.61,2.392,2.41,1224700 UPS,D,20241126,137.21,137.59,134.31,134.96,3424900 URI,D,20241126,860.64,873.99,852.5,873.17,368600 USA,D,20241126,7.33,7.33,7.25,7.3,453100 USAC,D,20241126,23.73,23.86,23.47,23.85,129300 USB,D,20241126,53.76,53.795,53.28,53.66,5767500 USB-A,D,20241126,867,870,867,868,2800 USB-H,D,20241126,22.49,22.5499,22.3,22.43,81700 USB-P,D,20241126,24.92,24.9415,24.6,24.65,41400 USB-Q,D,20241126,17.28,17.28,17.0701,17.18,42800 USB-R,D,20241126,18.41,18.425,18.15,18.17,56400 USB-S,D,20241126,21.3,21.3086,21.01,21.01,44300 USFD,D,20241126,69.94,70.27,69.65,70.17,1586200 USM,D,20241126,63.94,65.44,63.905,65,115200 USNA,D,20241126,39.88,39.88,37.9,38.04,65300 USPH,D,20241126,97.19,98.995,96.08,98.6,145100 UTF,D,20241126,25.72,25.9164,25.6297,25.81,151900 UTI,D,20241126,25.53,26.05,25.37,25.95,572000 UTL,D,20241126,60.45,60.45,59.31,59.5,84800 UTZ,D,20241126,17.15,17.38,16.825,17.03,717900 UVE,D,20241126,22.78,22.83,22.315,22.72,119800 UVV,D,20241126,57.76,57.9525,56.42,56.59,160300 UWM.W,D,20241126,0.22,0.22,0.19,0.2093,2900 UWMC,D,20241126,6.31,6.425,6.125,6.41,3471000 UZD,D,20241126,23.78,23.885,23.74,23.83,44500 UZE,D,20241126,22.9,22.93,22.7615,22.8,20300 UZF,D,20241126,22.94,22.97,22.745,22.8,20100 V,D,20241126,314.2,314.5,311.54,311.82,7071500 VAC,D,20241126,98.15,98.15,96.12,96.49,467300 VAL,D,20241126,47.59,47.68,45.97,46,1112500 VAL.W,D,20241126,8,8,7.9,7.92,10900 VALE,D,20241126,10.02,10.02,9.84,9.9,23544700 VATE,D,20241126,5.96,6.42,5.96,6.13,25200 VBF,D,20241126,16.01,16.01,15.65,15.75,53400 VCV,D,20241126,10.33,10.37,10.24,10.32,166100 VEEV,D,20241126,226.3,227.74,224.21,226.88,1044600 VEL,D,20241126,20.38,20.49,20.3069,20.43,22500 VET,D,20241126,10.37,10.45,10.06,10.11,1414400 VFC,D,20241126,20.02,20.44,19.85,20.43,3880600 VGI,D,20241126,7.95,7.9859,7.93,7.95,27200 VGM,D,20241126,10.21,10.24,10.18,10.24,148000 VHC,D,20241126,5.35,5.6601,5.3119,5.43,13900 VHI,D,20241126,26.28,26.88,26.06,26.69,14800 VICI,D,20241126,32.46,32.53,32.32,32.38,3589500 VIK,D,20241126,45.97,47.52,45.82,47.22,2401300 VIPS,D,20241126,13.45,13.47,12.87,13.14,3120700 VIST,D,20241126,55.12,56.1,53.19,53.52,1748600 VIV,D,20241126,8.87,8.965,8.87,8.9,471400 VKQ,D,20241126,9.99,10,9.92,9.99,134600 VLN,D,20241126,1.8,1.875,1.79,1.8,762700 VLN.W,D,20241126,0.0351,0.0351,0.0351,0.0351,56600 VLO,D,20241126,140.4,141.05,138.655,139.8,1728800 VLRS,D,20241126,7.77,7.83,7.465,7.58,1443700 VLT,D,20241126,11.31,11.37,11.31,11.325,7700 VLTO,D,20241126,108.78,108.9586,107.93,107.96,1369000 VMC,D,20241126,289.9,290.535,285.915,288.4,577600 VMI,D,20241126,348.46,353.19,346.11,351.97,84300 VMO,D,20241126,9.91,9.96,9.88,9.96,239000 VNCE,D,20241126,1.68,1.7,1.68,1.68,1900 VNO,D,20241126,42.84,44.08,42.4,43.99,1434500 VNO-L,D,20241126,18.08,18.33,17.915,18.22,29600 VNO-M,D,20241126,17.91,17.96,17.73,17.96,7300 VNO-N,D,20241126,18.15,18.16,18.025,18.16,15100 VNO-O,D,20241126,16.18,16.18,15.95,16.07,5100 VNT,D,20241126,38.91,39.125,38.64,38.95,833200 VOC,D,20241126,5,5.0988,4.85,4.87,56100 VOTE,D,20241126,70.44,70.64,70.34,70.61,41700 VOY-B,D,20241126,24.98,24.98,24.6,24.897,10200 VOYA,D,20241126,82.05,82.45,81.41,82.42,503100 VPG,D,20241126,22.46,23.03,21.99,22.44,160500 VPV,D,20241126,11.19,11.21,11.15,11.16,57000 VRE,D,20241126,18.29,18.29,18,18.17,564200 VRN,D,20241126,5.31,5.32,5.17,5.19,6816600 VRT,D,20241126,133.56,135.46,130.24,131.74,7680900 VRTS,D,20241126,242.83,248.5197,239.01,247.67,46800 VSCO,D,20241126,36.8,37.62,36.18,37.5,1537400 VSH,D,20241126,17.07,18.61,16.895,18.19,7992000 VST,D,20241126,154.38,164.14,153.61,162.66,5331000 VSTO,D,20241126,44.66,44.72,44.56,44.63,1613400 VSTS,D,20241126,16.26,16.4,16.07,16.33,2523500 VTEX,D,20241126,6.56,6.59,6.42,6.45,371300 VTLE,D,20241126,32.83,33.06,31.38,31.65,772500 VTMX,D,20241126,24.59,24.59,23.65,23.98,202800 VTN,D,20241126,11.47,11.47,11.4184,11.46,59300 VTOL,D,20241126,37.79,37.95,37.4312,37.57,85800 VTR,D,20241126,63.33,64.28,63.1,64.25,3710800 VTS,D,20241126,28.16,28.306,27.65,28.04,115100 VVI,D,20241126,44.18,44.385,43.39,43.88,150700 VVR,D,20241126,3.9,3.93,3.9,3.92,913900 VVV,D,20241126,39.16,39.18,38.59,38.79,1330500 VVX,D,20241126,60.55,60.92,59.57,60.21,286900 VYX,D,20241126,14.62,14.65,14.17,14.35,1543900 VZ,D,20241126,43.98,44.5,43.7527,44.37,17247000 VZIO,D,20241126,11.29,11.325,11.27,11.29,2267700 W,D,20241126,46.89,47.54,44.86,45.3,4146000 WAB,D,20241126,198.14,202.125,197.89,201.71,733600 WAL,D,20241126,95.01,95.01,93.41,94.03,696700 WAL-A,D,20241126,21.56,21.72,21.505,21.64,47700 WAT,D,20241126,376.76,389.26,372.15,388.15,1017500 WBS,D,20241126,62.26,62.8,61.52,62.02,1065500 WBS-F,D,20241126,21.11,21.16,20.79,20.79,5500 WBS-G,D,20241126,24.35,24.59,24.28,24.57,10900 WBX,D,20241126,0.6,0.6496,0.591,0.626,413700 WBX.W,D,20241126,0.0403,0.0403,0.0402,0.0402,700 WCC,D,20241126,211,212.22,207.88,210.99,570100 WCC-A,D,20241126,26.09,26.115,26.08,26.08,16200 WCN,D,20241126,192.2,194.245,191.53,193.25,951200 WD,D,20241126,111.48,112.27,109.02,110.56,108400 WDH,D,20241126,1.12,1.13,1.08,1.11,54700 WDI,D,20241126,14.75,14.8475,14.658,14.69,243200 WDS,D,20241126,16.06,16.17,15.705,15.75,824300 WEA,D,20241126,11.2,11.25,10.78,10.92,80400 WEAV,D,20241126,13.9,14.215,13.3,14.09,1320500 WEC,D,20241126,101.41,101.68,100.89,101.55,1197400 WELL,D,20241126,136.57,139.1,136.05,138.96,2874700 WES,D,20241126,38.5,39.1,38.415,38.74,1133400 WEX,D,20241126,187.24,187.24,183.35,185.94,268600 WF,D,20241126,35.54,35.545,35.29,35.46,36800 WFC,D,20241126,77.5,78.13,76.36,77.35,19139000 WFC-A,D,20241126,20.75,20.77,20.42,20.5,77000 WFC-C,D,20241126,19.58,19.6,19.3312,19.6,80800 WFC-D,D,20241126,19.33,19.3399,19.06,19.11,93100 WFC-L,D,20241126,1240.78,1240.78,1230,1237.98,12300 WFC-Y,D,20241126,24.9,24.9,24.6501,24.68,48300 WFC-Z,D,20241126,20.8,20.8,20.48,20.59,166600 WFG,D,20241126,98.24,98.5,96.71,98.47,116500 WGO,D,20241126,60.06,60.17,58.68,58.93,412300 WH,D,20241126,98.39,98.8,97.64,98.03,728100 WHD,D,20241126,69.58,69.58,67.315,67.94,414400 WHG,D,20241126,16.01,16.2,15.86,16.16,8200 WHR,D,20241126,116.57,116.57,112.28,112.46,910300 WIA,D,20241126,8.24,8.3,8.2,8.22,41400 WINN,D,20241126,27,27.138,27,27.13,64600 WIT,D,20241126,7.08,7.11,7.06,7.1,3986000 WIW,D,20241126,8.59,8.62,8.57,8.59,145800 WK,D,20241126,97.66,99.13,96.86,98.72,406600 WKC,D,20241126,28.74,29.27,28.655,29.14,823900 WLK,D,20241126,130.71,131.195,127.92,128.19,533700 WLKP,D,20241126,23.53,23.65,23.21,23.55,29800 WLTG,D,20241126,30.4,30.4325,30.4,30.4325,600 WLY,D,20241126,53.05,53.21,52.5,53.11,174200 WM,D,20241126,226.97,228.525,225.88,227.45,1211000 WMB,D,20241126,58.33,58.675,58.01,58.37,7363100 WMK,D,20241126,73.2,73.23,71.39,73.01,87200 WMS,D,20241126,132.78,132.99,131.01,131.65,394000 WMT,D,20241126,89.89,91.88,89.84,91.31,16657000 WNC,D,20241126,19.87,19.995,19.25,19.52,683000 WNS,D,20241126,52.85,53.81,51.39,53.55,586900 WOLF,D,20241126,9.84,10.07,8.72,8.87,15475400 WOR,D,20241126,40.78,40.79,39.89,40.17,169000 WOW,D,20241126,5.38,5.405,5.21,5.21,143000 WPC,D,20241126,57.2,57.25,56.31,56.84,939100 WPM,D,20241126,61.26,62.1073,60.77,62.07,1664100 WPP,D,20241126,53.48,53.87,53.11,53.77,257600 WRB,D,20241126,63.19,64.46,62.96,64.33,1150300 WRB-E,D,20241126,24.75,24.75,24.7025,24.705,3100 WRB-F,D,20241126,22.39,22.39,22,22.06,8500 WRB-G,D,20241126,19.1,19.12,18.89,19.03,5800 WRB-H,D,20241126,18.78,18.78,18.43,18.57,7900 WRBY,D,20241126,23.93,24.36,23.63,24.15,2166600 WS,D,20241126,44.9,45.01,43.88,44.06,168400 WSM,D,20241126,175.71,177.09,173.035,174,1750600 WSO,D,20241126,565.11,565.6907,548.45,550.5,289500 WSR,D,20241126,14.79,14.99,14.78,14.84,207300 WST,D,20241126,320.26,320.5,315.17,319.35,315700 WT,D,20241126,12.13,12.16,11.9,12,1261500 WTI,D,20241126,1.99,1.99,1.9,1.91,2117800 WTM,D,20241126,2015,2022,2004.53,2004.53,9700 WTRG,D,20241126,40.15,40.15,39.57,40.04,1099500 WTS,D,20241126,217.21,217.835,214.33,214.86,123500 WTTR,D,20241126,14.44,14.61,14.28,14.56,695900 WU,D,20241126,11.08,11.14,10.975,11.1,3314100 WWW,D,20241126,23.41,23.6,22.91,23.01,826300 WY,D,20241126,32.09,32.175,31.66,31.91,2365400 X,D,20241126,38.61,40.04,38.2732,39.63,3943200 XFL-A,D,20241126,25.05,25.0787,25.05,25.06,2100 XFLT,D,20241126,6.96,6.98,6.94,6.96,265100 XHR,D,20241126,15.59,15.65,15.43,15.53,713600 XIN,D,20241126,3.2695,3.28,3.1294,3.205,13100 XOM,D,20241126,119.53,119.68,117.845,117.97,14827300 XPER,D,20241126,9.28,9.42,9.11,9.22,431400 XPEV,D,20241126,11.4,11.5,11.23,11.39,6257900 XPO,D,20241126,150.33,151.53,148.45,151.32,1390200 XPOF,D,20241126,15.58,15.86,15.34,15.39,680400 XPRO,D,20241126,13.85,13.85,13.4,13.78,1163900 XYF,D,20241126,6.45,6.95,6.4478,6.95,38900 XYL,D,20241126,128.27,128.67,124.42,124.54,1536300 YALA,D,20241126,4.17,4.325,4.13,4.19,405600 YELP,D,20241126,37.34,37.405,37.01,37.26,482300 YETI,D,20241126,39.99,40.085,39.3,39.82,1464100 YEXT,D,20241126,8.42,8.5,8.26,8.33,492300 YMM,D,20241126,9.58,9.99,9.55,9.95,14033800 YOU,D,20241126,27.01,27.38,26.55,26.72,1650000 YPF,D,20241126,39.1,41.225,38.65,40.03,2934100 YRD,D,20241126,4.64,4.7094,4.51,4.55,114200 YSG,D,20241126,4.52,4.85,4.5,4.74,421800 YUM,D,20241126,139,139,137.16,138.63,1805600 YUMC,D,20241126,47.72,47.75,45.34,45.48,2448300 ZBH,D,20241126,111.68,112,109.79,110.64,1043700 ZEPP,D,20241126,2.86,3,2.85,2.96,6000 ZETA,D,20241126,21.2,21.85,19.98,20.04,9760200 ZGN,D,20241126,7.96,7.96,7.75,7.82,973900 ZH,D,20241126,3.55,3.73,3.485,3.6,286500 ZIM,D,20241126,22.1,22.74,21.01,21.1,10209300 ZIP,D,20241126,9.25,9.3,8.71,8.75,594900 ZK,D,20241126,22.66,22.86,22,22.36,546000 ZKH,D,20241126,3.51,3.51,3.13,3.44,68900 ZTO,D,20241126,19,19.23,18.65,18.79,4582200 ZTR,D,20241126,6.14,6.16,6.13,6.16,264500 ZTS,D,20241126,178.45,178.645,174.84,175.7,2539500 ZUO,D,20241126,9.9,9.955,9.9,9.94,4230000 ZVIA,D,20241126,2.33,2.33,2.0001,2.12,690900 ZWS,D,20241126,39.94,39.94,39.32,39.73,927100