,,,,,,, A,D,20241127,134.69,139,134.23,138.25,760753 AA,D,20241127,47.24,47.62,45.45,45.87,1951818 AAC.S,D,20241127,10.92,10.92,10.92,10.92,1204 AAC.T,D,20241127,0.2,0.2,0.2,0.2,1100 AACT,D,20241127,10.9,10.9,10.9,10.9,27139 AAM,D,20241127,10.06,10.06,10.04,10.06,2475227 AAM.W,D,20241127,0.05,0.05,0.05,0.05,1089 AAP,D,20241127,44.1,44.78,43.31,44.04,441822 AAT,D,20241127,28.83,29.08,28.83,29.03,32444 AB,D,20241127,35.99,36.52,35.94,36.26,107898 ABBV,D,20241127,181.14,184.05,180.89,184.04,1768721 ABCB,D,20241127,72.16,72.25,71.46,71.86,36341 ABEV,D,20241127,2.19,2.2,2.18,2.19,5479594 ABG,D,20241127,264.2,267.04,263.58,263.96,19204 ABM,D,20241127,57.1,57.6,57.01,57.37,46566 ABR,D,20241127,14.89,15.05,14.87,15,910261 ABR-D,D,20241127,19.23,19.36,19.14,19.14,11513 ABR-E,D,20241127,19.18,19.18,18.79,18.79,3498 ABR-F,D,20241127,21.21,21.3,21.1,21.23,14119 ABT,D,20241127,118.35,120.53,118.1,120.47,1068667 AC,D,20241127,37.76,37.76,36.46,37,4917 ACA,D,20241127,109.24,110.17,107.93,108.32,36000 ACCO,D,20241127,5.92,5.97,5.82,5.86,79451 ACEL,D,20241127,11.78,11.83,11.6,11.67,58373 ACH.W,D,20241127,2.01,2.5,1.95,2.44,396528 ACHR,D,20241127,7.51,8.54,7.45,8.38,36218637 ACI,D,20241127,19.68,19.69,19.49,19.5,493053 ACM,D,20241127,117.46,118.56,115.47,115.89,226965 ACN,D,20241127,364.08,365.67,361.54,362.36,579226 ACP,D,20241127,6.4,6.42,6.39,6.39,222595 ACP-A,D,20241127,23.4,23.69,23.4,23.69,1142 ACR,D,20241127,17.2,17.25,17.2,17.25,1888 ACR-D,D,20241127,22.7597,22.7597,22.7597,22.7597,276 ACRE,D,20241127,7.25,7.49,7.25,7.4,247067 ACV,D,20241127,22.54,22.54,22.36,22.38,15464 ADC,D,20241127,77.4,78.38,77.21,78.15,189123 ADC-A,D,20241127,19.39,19.99,19.39,19.4,13343 ADCT,D,20241127,2.24,2.32,2.22,2.28,117163 ADM,D,20241127,53.73,54.48,53.71,54.11,455850 ADNT,D,20241127,19.35,19.74,19.18,19.45,220139 ADT,D,20241127,7.7,7.73,7.64,7.67,854219 ADX,D,20241127,20.56,20.57,20.36,20.42,156836 AEE,D,20241127,94.82,95.53,94.59,95.44,138207 AEFC,D,20241127,21.59,21.59,21.4,21.4,16443 AEG,D,20241127,6.22,6.3,6.22,6.28,877842 AEM,D,20241127,84.9,85.28,83.78,84.42,660743 AEO,D,20241127,18.09,18.54,18.09,18.43,1039135 AER,D,20241127,100.32,100.68,98.89,99.31,238425 AES,D,20241127,12.65,13.03,12.65,12.98,5237813 AESI,D,20241127,23.7,24.1,23.55,23.85,207327 AEV.W,D,20241127,0.07,0.08,0.07,0.08,13203 AEVA,D,20241127,4.57,4.72,4.48,4.57,244199 AFB,D,20241127,11.33,11.37,11.27,11.36,27260 AFG,D,20241127,149.37,150.16,148.88,149.12,107854 AFGB,D,20241127,24.69,24.69,24.69,24.69,982 AFGC,D,20241127,22.17,22.25,22.17,22.23,4452 AFGD,D,20241127,23.84,24.46,23.84,24.44,7056 AFGE,D,20241127,19.75,20.02,19.75,19.92,2167 AFL,D,20241127,114.5,115.43,114.22,114.82,295257 AG,D,20241127,6.2,6.3,6.12,6.2,3476792 AGCO,D,20241127,99.5,101.47,99.5,100.98,120305 AGD,D,20241127,10.2,10.22,10.18,10.19,28986 AGI,D,20241127,18.57,18.64,18.37,18.53,486353 AGL,D,20241127,2.07,2.18,2.06,2.17,857425 AGM,D,20241127,211.96,212.46,210.95,211.47,5166 AGM-D,D,20241127,23.29,23.29,23.14,23.16,878 AGM-E,D,20241127,23.33,23.33,23.33,23.33,356 AGM-F,D,20241127,20.95,21.24,20.89,21.16,5137 AGM-G,D,20241127,19.78,19.82,19.75,19.82,747 AGO,D,20241127,94.16,94.97,93.74,93.93,36862 AGR,D,20241127,36.19,36.19,36.12,36.15,73621 AGRO,D,20241127,10.91,10.98,10.85,10.91,63413 AGS,D,20241127,11.64,11.64,11.63,11.63,128411 AGX,D,20241127,162.16,165.33,154.08,155.95,113452 AHH,D,20241127,11.16,11.23,11.07,11.14,149105 AHH-A,D,20241127,23.49,23.49,23.07,23.2,2951 AHL-C,D,20241127,25.42,25.47,25.42,25.43,5316 AHL-D,D,20241127,21.97,21.97,21.64,21.68,9508 AHL-E,D,20241127,20.68,21,20.68,20.9,7934 AHR,D,20241127,29.57,29.8,29.4,29.5,332409 AHT,D,20241127,9,9.2,8.95,9.2,23112 AHT-D,D,20241127,16.6,16.6,15.52,15.52,430 AHT-F,D,20241127,15.01,15.01,14.97,14.97,1548 AHT-G,D,20241127,14.37,14.37,14.21,14.21,1372 AHT-I,D,20241127,14.66,14.66,14.07,14.07,906 AI,D,20241127,36.43,36.79,35.58,35.86,1967288 AIFD,D,20241127,29.03,29.03,28.88,28.88,3227 AIG,D,20241127,76.47,77.59,76.4,77.2,714002 AIN,D,20241127,83.84,84.11,83.1,83.54,34371 AIO,D,20241127,24.34,24.4,23.96,24.12,87643 AIR,D,20241127,69.7,70.32,69.28,69.47,27192 AIT,D,20241127,281.13,282.98,275.95,276,64303 AIV,D,20241127,8.99,9.03,8.95,8.99,49627 AIZ,D,20241127,228.11,229.44,226.16,226.25,83574 AIZN,D,20241127,21.19,21.82,21.19,21.2,3648 AJG,D,20241127,313.49,315.27,311.62,314,266712 AJX,D,20241127,3.03,3.08,3.02,3.04,50808 AKA,D,20241127,21.2,21.2,21.01,21.05,1604 AKO.A,D,20241127,13.13,13.27,13.13,13.16,520 AKO.B,D,20241127,17.91,17.91,17.76,17.76,1781 AKR,D,20241127,25.71,26.07,25.64,26.04,144878 AL,D,20241127,51.35,51.74,50.86,51,52686 ALB,D,20241127,107.7,109.73,107,107.49,338269 ALB-A,D,20241127,49.16,49.32,47.76,48.05,10582 ALC,D,20241127,88.32,88.6,87.69,88.4,448831 ALE,D,20241127,64.83,65,64.73,64.9,59790 ALEX,D,20241127,19.68,19.92,19.67,19.83,71027 ALG,D,20241127,200.21,200.68,197.9,198.43,14471 ALIT,D,20241127,8.02,8.09,8,8.03,830977 ALK,D,20241127,52.93,53.18,52.56,52.79,261573 ALL,D,20241127,207.75,209.88,206.76,208.95,238019 ALL-B,D,20241127,26.13,26.2,26.11,26.12,5635 ALL-H,D,20241127,22.45,22.6,22.39,22.48,15401 ALL-I,D,20241127,20.93,21,20.88,20.99,11714 ALL-J,D,20241127,26.99,27.14,26.92,27.14,7888 ALLE,D,20241127,141.25,141.43,139.78,140.28,107771 ALLY,D,20241127,39.5,39.81,38.95,39.23,611974 ALSN,D,20241127,119.5,120.49,118.71,118.94,60244 ALT-A,D,20241127,25.81,25.81,25.81,25.81,316 ALTG,D,20241127,8.14,8.37,7.98,8.04,44412 ALTM,D,20241127,5.26,5.29,5.23,5.28,1724445 ALUR,D,20241127,0.41,0.41,0.36,0.38,164540 ALV,D,20241127,99.91,100.94,99.33,99.7,174096 ALX,D,20241127,223,226.05,223,225.05,3897 AM,D,20241127,15.82,15.9,15.79,15.83,626763 AMB.T,D,20241127,0.05,0.06,0.05,0.06,50045 AMBC,D,20241127,12.76,12.9,12.76,12.83,40116 AMBP,D,20241127,3.71,3.75,3.71,3.74,178229 AMC,D,20241127,4.86,4.99,4.86,4.9,6333680 AMCR,D,20241127,10.58,10.67,10.45,10.48,6296090 AME,D,20241127,197.28,197.37,195.69,195.9,152166 AMG,D,20241127,188.89,191.02,187.59,187.97,19891 AMH,D,20241127,38.56,38.79,38.54,38.76,315989 AMH-G,D,20241127,23.85,23.85,23.85,23.85,541 AMH-H,D,20241127,24.43,24.6,24.43,24.6,1521 AMN,D,20241127,26.49,27.12,26.13,26.34,294678 AMP,D,20241127,574.98,576.47,573.09,573.71,40720 AMP.V,D,20241127,0.23,0.24,0.21,0.21,12900 AMPS,D,20241127,4.29,4.39,4.27,4.37,114058 AMPX,D,20241127,1.97,2.06,1.91,1.97,705856 AMPY,D,20241127,6.58,6.76,6.58,6.69,41201 AMR,D,20241127,250.95,254.15,249.24,252.46,53661 AMRC,D,20241127,26.92,28.83,26.92,28.76,107412 AMT,D,20241127,208,209.66,207.83,209.25,468029 AMTB,D,20241127,25.13,25.53,25.13,25.47,70499 AMTD,D,20241127,1.22,1.27,1.22,1.24,2316 AMTM,D,20241127,24.61,24.73,23.49,23.81,288951 AMWL,D,20241127,9.02,9.35,9.02,9.25,15978 AMX,D,20241127,14.84,14.94,14.74,14.82,398843 AN,D,20241127,180.54,182.46,177.79,178.3,80714 ANET,D,20241127,406.51,406.93,396.28,397.62,667554 ANF,D,20241127,151.58,153.63,147.42,148.99,950818 ANG-A,D,20241127,25.1,25.18,25.1,25.12,3521 ANG-B,D,20241127,24.95,25.09,24.95,25.09,2135 ANRO,D,20241127,4.36,4.5,4.35,4.48,42175 ANVS,D,20241127,6.71,6.73,6.4,6.48,75294 AOD,D,20241127,8.7,8.72,8.67,8.68,166438 AOMN,D,20241127,25.36,25.36,25.12,25.17,6390 AOMR,D,20241127,9.66,9.75,9.65,9.75,19991 AON,D,20241127,390.67,395.33,389.55,394,144497 AORT,D,20241127,28.67,29.19,28.67,29.01,65606 AOS,D,20241127,74.23,74.9,74.09,74.32,143163 AP,D,20241127,1.88,1.95,1.88,1.9,2944 APAM,D,20241127,48.75,49.12,48.5,48.52,64112 APD,D,20241127,333.91,336.22,333.18,333.58,99517 APG,D,20241127,37.8,37.9,37.13,37.3,144865 APH,D,20241127,73.08,73.55,72.21,72.6,1371474 APLE,D,20241127,16.27,16.32,16.18,16.2,258714 APO,D,20241127,175,176.47,174.15,174.76,529862 APO-A,D,20241127,91.89,92.26,91.37,91.8,2828 APOS,D,20241127,27.1,27.18,27.04,27.06,3800 APTV,D,20241127,55.75,56.89,55.65,56.08,699026 AQN,D,20241127,4.76,4.94,4.76,4.93,1754598 AQNB,D,20241127,25.53,25.68,25.53,25.68,6044 AR,D,20241127,32.64,32.95,32.38,32.54,1194870 ARCH,D,20241127,174.55,176.8,174.2,175.84,70101 ARCO,D,20241127,8.28,8.34,8.2,8.24,250404 ARDC,D,20241127,15.27,15.27,15.2,15.21,21687 ARDT,D,20241127,16.25,16.44,16.14,16.22,30344 ARE,D,20241127,110.89,112.42,110.55,111.43,231308 ARE-B,D,20241127,56.41,56.41,56.21,56.29,3143 ARES,D,20241127,179.78,180.2,176.97,177.6,600687 ARG-A,D,20241127,25.1,25.14,25.1,25.14,590 ARGD,D,20241127,22.33,22.34,22.3,22.31,2251 ARI,D,20241127,9.3,9.38,9.25,9.36,211041 ARIS,D,20241127,27.28,27.89,26.79,26.9,72894 ARLO,D,20241127,12,12.09,11.56,11.7,264157 ARMK,D,20241127,42.28,42.49,41.21,41.3,283191 AROC,D,20241127,25.18,25.46,24.97,25.15,236327 ARR,D,20241127,18.78,18.94,18.78,18.9,563106 ARR-C,D,20241127,22.5,22.55,22.37,22.37,5215 ARW,D,20241127,121.75,121.96,119.56,120.06,45026 AS,D,20241127,25.83,26,25.4,25.67,1062570 ASA,D,20241127,20.11,20.49,20.07,20.36,9306 ASAI,D,20241127,6.72,6.76,6.56,6.56,96517 ASAN,D,20241127,15.4,15.4,14.85,14.97,401496 ASB,D,20241127,27.2,27.37,26.95,27.05,270954 ASB-E,D,20241127,22.5,22.5,22.5,22.5,311 ASB-F,D,20241127,20.99,21.25,20.99,21.25,18129 ASBA,D,20241127,24.72,24.79,24.72,24.79,3818 ASC,D,20241127,11.41,11.72,11.11,11.6,407783 ASG,D,20241127,5.84,5.86,5.83,5.85,161777 ASGI,D,20241127,19.75,19.8,19.65,19.76,45359 ASGN,D,20241127,91.31,92.65,91.31,91.81,89408 ASH,D,20241127,78.07,78.62,77.73,78.57,77419 ASIX,D,20241127,31.91,32.42,31.65,31.85,19967 ASPN,D,20241127,14.5,14.96,14.3,14.53,451398 ASR,D,20241127,261.31,261.55,258.18,259.46,18744 ASX,D,20241127,9.57,9.57,9.35,9.35,2047267 ATC-D,D,20241127,24.98,25,24.97,25,2685 ATC-H,D,20241127,25.05,25.06,25,25,2729 ATEN,D,20241127,16.95,17.15,16.84,17.11,296919 ATGE,D,20241127,91.77,92.27,90.2,91.23,47256 ATH-A,D,20241127,25.27,25.33,25.2,25.27,8943 ATH-B,D,20241127,21.77,22.08,21.77,22.05,4972 ATH-C,D,20241127,25.3,25.34,25.26,25.3,3265 ATH-D,D,20241127,19.2,19.24,19.12,19.23,9686 ATH-E,D,20241127,26.78,27.14,26.78,26.9,3197 ATHM,D,20241127,27.46,27.75,27.28,27.41,100680 ATHS,D,20241127,25.52,25.64,25.5,25.51,6667 ATI,D,20241127,60.81,61.2,59.92,60.07,146252 ATIP,D,20241127,1.69,1.71,1.6,1.61,13511 ATKR,D,20241127,95.34,95.65,91.66,92.6,200940 ATMU,D,20241127,43.7,44.12,43.45,43.54,109113 ATO,D,20241127,151.44,152.28,151.05,152.14,102118 ATR,D,20241127,172.67,173.88,171.69,171.97,30780 ATS,D,20241127,30.2,30.9,29.98,30.66,20118 ATUS,D,20241127,2.55,2.63,2.52,2.54,546007 AU,D,20241127,25.34,25.71,24.36,24.63,2763562 AUB,D,20241127,43.01,43.3,42.58,42.78,78529 AUB-A,D,20241127,24.91,24.91,24.91,24.91,254 AUNA,D,20241127,7.51,7.6,7,7.02,29837 AVA,D,20241127,38.72,38.98,38.62,38.96,73733 AVAL,D,20241127,2.04,2.08,2.04,2.08,28796 AVB,D,20241127,237.26,239.29,236.73,237.96,170249 AVD,D,20241127,5.97,6.07,5.97,6.04,48871 AVK,D,20241127,12.13,12.17,12.1,12.16,119699 AVNS,D,20241127,19.31,19.44,19.11,19.23,25556 AVNT,D,20241127,52.77,53.25,51.88,52.28,163590 AVTR,D,20241127,21.17,21.38,21.03,21.11,1502017 AVY,D,20241127,205.33,207.78,204.71,205.43,71680 AWF,D,20241127,10.9,10.95,10.9,10.95,64685 AWI,D,20241127,162.69,163.3,159.85,159.9,39973 AWK,D,20241127,138.36,139.49,137.92,139.01,191336 AWP,D,20241127,4.3,4.38,4.3,4.38,196369 AWR,D,20241127,85.89,86.89,85.89,86.47,40900 AX,D,20241127,85.11,85.88,84.46,84.84,39326 AXL,D,20241127,6.66,6.84,6.66,6.77,266402 AXP,D,20241127,307,307.82,304.29,304.63,508364 AXR,D,20241127,35.66,35.66,35.66,35.66,4409 AXS,D,20241127,91.94,93.74,91.65,93.42,251241 AXS-E,D,20241127,22.54,22.74,22.54,22.71,11089 AXTA,D,20241127,40.74,41.09,40.5,40.61,335174 AYI,D,20241127,323.6,326.8,320.94,322.12,50181 AZEK,D,20241127,52.81,53.13,51.75,52.02,269806 AZO,D,20241127,3124.74,3175,3124.74,3148.78,35700 AZUL,D,20241127,2.72,2.76,2.69,2.72,196297 AZZ,D,20241127,92.28,93.03,91.02,91.27,29357 B,D,20241127,46.85,46.9,46.83,46.87,132549 BA,D,20241127,151.11,152.46,150.25,152.11,2328238 BA-A,D,20241127,54.49,54.65,54.06,54.48,158575 BABA,D,20241127,86.97,87.54,86.47,86.78,7081437 BAC,D,20241127,47.82,47.98,47.7,47.86,7788656 BAC-B,D,20241127,25.06,25.19,25.06,25.12,10373 BAC-E,D,20241127,24.14,24.2,24.14,24.2,2873 BAC-K,D,20241127,24.96,25.09,24.96,25.07,10856 BAC-L,D,20241127,1242.12,1250,1242.12,1250,721 BAC-M,D,20241127,23.83,23.91,23.79,23.85,35767 BAC-N,D,20241127,22.08,22.18,21.97,22,69984 BAC-O,D,20241127,19.45,19.58,19.36,19.5,14131 BAC-P,D,20241127,18.36,18.42,18.31,18.32,23009 BAC-Q,D,20241127,18.8,18.86,18.68,18.68,85903 BAC-S,D,20241127,21.34,21.5,21.27,21.49,69407 BAH,D,20241127,149.02,150.12,146.91,147.26,288520 BAK,D,20241127,5.19,5.27,5.15,5.15,113255 BALL,D,20241127,62.86,63.35,62.77,63.2,396877 BALY,D,20241127,17.74,17.79,17.73,17.76,143756 BAM,D,20241127,57.99,58.32,57.13,57.24,235515 BAN-F,D,20241127,24.61,24.65,24.42,24.59,9923 BANC,D,20241127,17.57,17.71,17.44,17.6,530282 BAP,D,20241127,192.49,192.76,190.07,190.95,51329 BAR.W,D,20241127,0.0869,0.1,0.0869,0.1,266 BARK,D,20241127,2.11,2.23,2.1,2.14,490327 BAX,D,20241127,33.15,33.37,33,33.3,823504 BB,D,20241127,2.57,2.69,2.57,2.65,11814566 BBA.W,D,20241127,0.34,0.36,0.33,0.33,11768 BBAI,D,20241127,2.18,2.24,2.06,2.08,5019153 BBAR,D,20241127,16.97,17.04,16.32,16.5,197360 BBD,D,20241127,2.35,2.37,2.29,2.29,11489158 BBDC,D,20241127,10.24,10.29,10.23,10.24,118530 BBDO,D,20241127,2.11,2.11,2.01,2.02,38712 BBN,D,20241127,16.71,16.73,16.65,16.7,43846 BBU,D,20241127,25.85,25.91,25.56,25.77,5551 BBUC,D,20241127,27.35,27.84,27.35,27.77,6384 BBVA,D,20241127,9.25,9.31,9.23,9.29,446804 BBW,D,20241127,38.01,38.59,38.01,38.34,31114 BBWI,D,20241127,35.7,36.69,35.65,35.76,1562282 BBY,D,20241127,88.48,89.88,87.09,88.42,1401276 BC,D,20241127,81.62,83,80.89,81.1,57413 BC-A,D,20241127,24.44,24.65,24.44,24.65,435 BC-B,D,20241127,24.8,24.8,24.8,24.8,949 BC-C,D,20241127,24.51,24.51,24.28,24.34,8505 BCAT,D,20241127,16.18,16.18,16.12,16.14,87038 BCC,D,20241127,149.71,150.19,146.38,147.49,47914 BCE,D,20241127,26.6,27.33,26.59,27.25,1154938 BCH,D,20241127,22.88,23.03,22.87,22.92,35122 BCO,D,20241127,97.2,98,96.41,96.87,46353 BCS,D,20241127,13.16,13.27,13.16,13.25,4489179 BCSF,D,20241127,16.99,17.15,16.99,17.03,68764 BCX,D,20241127,9.42,9.47,9.4,9.45,128057 BDC,D,20241127,124.43,125.66,122.2,122.41,39462 BDJ,D,20241127,8.93,8.98,8.89,8.96,145384 BDN,D,20241127,5.75,5.8,5.7,5.78,711058 BDX,D,20241127,224.25,226.36,223.57,226.21,284268 BE,D,20241127,26.95,28.7,26.83,28.2,5247843 BEDU,D,20241127,1.78,1.92,1.78,1.92,891 BEKE,D,20241127,19.22,19.62,19.14,19.27,3595377 BEN,D,20241127,22.57,22.62,22.43,22.5,605342 BEP,D,20241127,25.86,26.64,25.77,26.49,245300 BEP-A,D,20241127,19.18,19.28,19.16,19.16,6652 BEPC,D,20241127,31.97,33.1,31.83,32.82,495369 BEPH,D,20241127,16.49,16.53,16.36,16.38,2809 BEPI,D,20241127,17.53,17.53,17.53,17.53,399 BEPJ,D,20241127,26.06,26.06,26.06,26.06,100581 BERY,D,20241127,71.27,72.78,71.27,71.42,910767 BEST,D,20241127,2.63,2.67,2.63,2.65,40639 BF.A,D,20241127,40.97,41.45,40.97,41.42,9276 BF.B,D,20241127,41.58,42.08,41.37,42.01,504104 BFAC,D,20241127,11.12,11.12,11.12,11.12,135 BFAM,D,20241127,115.82,115.91,114.63,115.6,100304 BFH,D,20241127,58.95,59.18,57.85,58.21,122126 BFK,D,20241127,10.3,10.33,10.28,10.33,9793 BFL.W,D,20241127,0.17,0.18,0.17,0.17,29113 BFLY,D,20241127,3.21,3.36,3.18,3.23,1068805 BFS,D,20241127,40.93,41.14,40.54,40.68,13326 BFS-D,D,20241127,22.43,22.43,22.3,22.3,884 BFZ,D,20241127,11.5,11.54,11.44,11.52,153180 BG,D,20241127,89.95,90.54,89.04,89.24,136169 BGB,D,20241127,12.42,12.43,12.4,12.41,66065 BGH,D,20241127,15.72,15.86,15.72,15.82,25884 BGR,D,20241127,13.85,13.85,13.75,13.78,36966 BGS,D,20241127,6.5,6.68,6.5,6.67,341477 BGSF,D,20241127,5.69,5.7,5.67,5.67,5761 BGT,D,20241127,12.95,12.96,12.89,12.91,53319 BGX,D,20241127,12.73,12.89,12.73,12.82,20609 BGY,D,20241127,5.6,5.61,5.54,5.55,211505 BH,D,20241127,207.44,207.99,205,207.04,450 BH.A,D,20241127,1047.05,1047.05,1047.05,1047.05,62 BHC,D,20241127,7.9,8.13,7.86,8.09,297294 BHE,D,20241127,48.37,48.7,47.76,47.94,37475 BHK,D,20241127,11.09,11.14,11.05,11.1,76894 BHLB,D,20241127,31.28,31.4,31.11,31.32,24146 BHP,D,20241127,51.59,52.03,51.48,51.92,918221 BHR,D,20241127,3.42,3.49,3.38,3.49,32133 BHR-B,D,20241127,14,14.2,14,14.2,341 BHR-D,D,20241127,20.7,20.7,20.66,20.66,1266 BHV,D,20241127,11.28,11.28,11.28,11.28,104 BHVN,D,20241127,47.1,47.75,46.46,46.79,119811 BIGZ,D,20241127,8,8.02,7.98,7.98,200145 BILL,D,20241127,93.24,93.31,89.7,90.69,396923 BIO,D,20241127,341.75,345.49,340.54,341.86,25041 BIP,D,20241127,35.01,35.26,34.83,35.2,49919 BIP-A,D,20241127,19.37,19.37,19.36,19.36,881 BIP-B,D,20241127,19.15,19.17,19.15,19.17,2072 BIPC,D,20241127,44.54,45.24,44.54,45.12,86353 BIPH,D,20241127,18.23,18.4,18.03,18.4,6331 BIPI,D,20241127,18.39,18.49,18.31,18.41,9860 BIPJ,D,20241127,25.72,25.97,25.72,25.97,2235 BIRK,D,20241127,50.18,50.72,49.53,50.67,202256 BIT,D,20241127,14.57,14.7,14.55,14.57,54146 BJ,D,20241127,98.36,98.44,96.45,97.39,408065 BK,D,20241127,81.49,82.06,81.38,81.81,674817 BKD,D,20241127,5.63,5.77,5.61,5.66,202575 BKE,D,20241127,51.59,52.17,51.11,51.14,95173 BKH,D,20241127,63.97,64.21,63.76,64.1,88980 BKK.W,D,20241127,0.41,0.45,0.41,0.44,50817 BKKT,D,20241127,26.36,26.5,25.25,25.93,320696 BKN,D,20241127,12.01,12.11,12,12.11,30641 BKS.W,D,20241127,0.08,0.09,0.06,0.08,54834 BKSY,D,20241127,10.87,11.13,10.35,10.79,297401 BKT,D,20241127,11.79,11.92,11.79,11.91,44171 BKU,D,20241127,43.11,43.33,42.71,42.92,44317 BKV,D,20241127,21.74,21.99,21.45,21.59,65060 BLCO,D,20241127,19.73,20.04,19.72,19.92,33090 BLD,D,20241127,391,395.85,387.36,387.54,42809 BLDR,D,20241127,188.43,189.19,184.26,184.6,170801 BLE,D,20241127,10.93,10.95,10.91,10.95,26784 BLK,D,20241127,1029.55,1032.59,1022.23,1023.89,95678 BLND,D,20241127,5.23,5.28,5.1,5.19,1430840 BLW,D,20241127,14.23,14.27,14.19,14.23,33804 BLX,D,20241127,33.7,34.32,33.55,33.67,37174 BMA,D,20241127,83.64,84.69,81.31,82.16,121929 BME,D,20241127,39.46,39.89,39.46,39.89,11882 BMEZ,D,20241127,15.48,15.49,15.42,15.45,201820 BMI,D,20241127,216.78,217.53,216.06,217.18,21331 BML-G,D,20241127,22.87,22.87,22.57,22.87,2670 BML-H,D,20241127,22.76,22.76,22.5,22.67,2463 BML-J,D,20241127,23.7,23.85,23.6,23.85,5294 BML-L,D,20241127,24.15,24.21,24.15,24.21,1531 BMN,D,20241127,25.43,25.43,25.39,25.39,8852 BMO,D,20241127,94.47,95.14,94.07,94.95,119596 BMY,D,20241127,58.82,59.5,58.78,59.29,1476407 BN,D,20241127,60.1,61.27,60.1,60.98,917421 BNED,D,20241127,10.82,11.88,10.82,11.06,229931 BNH,D,20241127,17.92,18.08,17.91,17.93,2779 BNJ,D,20241127,16.64,16.93,16.64,16.81,2775 BNL,D,20241127,17.56,17.68,17.55,17.63,290782 BNS,D,20241127,56.2,56.73,56.2,56.69,225858 BNT,D,20241127,61.34,61.34,60.49,61.03,19323 BNY,D,20241127,10.62,10.66,10.58,10.61,77118 BOC,D,20241127,15.09,15.5,15.08,15.45,33477 BODI,D,20241127,6.27,6.38,6.27,6.38,1056 BOE,D,20241127,11.25,11.31,11.22,11.25,65841 BOH,D,20241127,80.49,81.42,80.34,81.01,59109 BOH-A,D,20241127,16.86,16.87,16.77,16.77,5133 BOH-B,D,20241127,26.6,26.63,26.6,26.62,1320 BOND,D,20241127,92.48,92.5,92.3,92.46,67344 BOOT,D,20241127,139.88,140.62,135.9,136.56,146887 BORR,D,20241127,3.71,3.79,3.68,3.74,1617872 BOW,D,20241127,36.37,36.77,36.03,36.62,38901 BOWL,D,20241127,12.26,12.56,12.21,12.45,128807 BOX,D,20241127,35.4,35.6,35.09,35.18,249515 BP,D,20241127,29.03,29.28,28.98,29.2,3049219 BPT,D,20241127,1.06,1.07,1.06,1.07,36384 BR,D,20241127,236.64,237.74,235.63,236.21,75673 BRBR,D,20241127,79.31,79.81,77.42,77.58,202205 BRC,D,20241127,75.48,75.95,75.1,75.39,25175 BRCC,D,20241127,3.01,3.15,3.01,3.14,366288 BRDG,D,20241127,9.92,10.13,9.92,9.99,30783 BRFS,D,20241127,4.22,4.26,4.19,4.19,681984 BRK.A,D,20241127,720776.25,737300.75,720052.56,732170,1059 BRK.B,D,20241127,481,491.67,480.87,488.17,2360232 BRO,D,20241127,113.74,114.15,113.14,113.43,232263 BROS,D,20241127,52.51,52.97,52.08,52.58,625319 BRSP,D,20241127,6.32,6.43,6.32,6.4,82022 BRT,D,20241127,20,20.03,19.55,20,12543 BRW,D,20241127,7.7,7.78,7.7,7.78,85519 BRX,D,20241127,30.48,30.65,30.28,30.46,300121 BSAC,D,20241127,18.99,19.08,18.9,19.02,129632 BSBR,D,20241127,4.61,4.61,4.48,4.48,217743 BSIG,D,20241127,31.35,31.51,30.94,31.14,20517 BSL,D,20241127,14.45,14.48,14.45,14.46,19095 BSM,D,20241127,15.34,15.4,15.16,15.19,171742 BST,D,20241127,36.94,36.94,36.5,36.59,78809 BSTZ,D,20241127,21.55,21.68,21.43,21.55,99381 BSX,D,20241127,90.4,91.03,90.08,90.47,1477040 BTA,D,20241127,10.39,10.44,10.37,10.43,22997 BTCM,D,20241127,2.83,2.9,2.73,2.86,78283 BTE,D,20241127,2.87,2.9,2.82,2.83,5079413 BTI,D,20241127,37.84,38.18,37.83,38.11,977779 BTO,D,20241127,39.36,39.56,39.12,39.37,29916 BTT,D,20241127,21.27,21.3,21.2,21.28,37685 BTU,D,20241127,24.1,25,24.1,24.6,844255 BTZ,D,20241127,10.9,10.98,10.85,10.95,115654 BUD,D,20241127,54.4,54.57,54.23,54.35,650263 BUI,D,20241127,23.7,23.82,23.68,23.75,23547 BUR,D,20241127,13.5,13.58,13.42,13.5,268986 BURL,D,20241127,285,288.55,283.46,286.83,322907 BUXX,D,20241127,20.33,20.33,20.28,20.28,118934 BV,D,20241127,17.18,17.22,16.69,16.83,98265 BVN,D,20241127,12.05,12.23,12.02,12.11,60184 BW,D,20241127,1.91,1.99,1.86,1.93,292722 BW-A,D,20241127,13.98,13.98,13.85,13.85,2710 BWA,D,20241127,34.29,34.75,34.29,34.45,301861 BWG,D,20241127,8.39,8.45,8.38,8.41,17111 BWLP,D,20241127,12.14,12.54,12.09,12.37,395157 BWMX,D,20241127,12.95,12.95,12.76,12.84,4139 BWSN,D,20241127,23.69,23.69,23.69,23.69,298 BWXT,D,20241127,133.98,134.16,129.33,129.68,176381 BX,D,20241127,192.99,194.23,189.9,190.25,550746 BXC,D,20241127,126.2,129,125.7,125.93,9178 BXMT,D,20241127,19.18,19.4,19.1,19.18,368854 BXMX,D,20241127,14,14.04,13.96,13.98,56036 BXP,D,20241127,83.87,84.75,83.07,83.32,274186 BXSL,D,20241127,31.86,31.95,31.81,31.94,240922 BY,D,20241127,32.09,32.13,31.75,31.96,14583 BYD,D,20241127,73.13,73.9,73.13,73.3,84169 BYM,D,20241127,11.46,11.58,11.46,11.57,32464 BYON,D,20241127,6.04,6.18,5.92,6.11,855965 BZH,D,20241127,35.57,35.71,34.92,35.16,113557 C,D,20241127,69.76,70.4,69.69,69.92,3733842 C-N,D,20241127,30.15,30.2,30.11,30.11,20017 CAAP,D,20241127,19.05,19.12,18.5,18.61,44028 CABO,D,20241127,418.55,432.36,418.55,424.52,24999 CACI,D,20241127,472.76,475.7,459.35,461.17,46479 CAD-A,D,20241127,21.07,21.07,20.76,21,4928 CADE,D,20241127,38.94,39.19,38.55,38.68,163664 CAE,D,20241127,23,23.39,22.98,23.35,170028 CAF,D,20241127,12.49,12.59,12.35,12.53,48858 CAG,D,20241127,27.6,27.69,27.42,27.58,974641 CAH,D,20241127,122.01,123.49,121.52,123.22,222953 CAL,D,20241127,31.4,31.86,31.18,31.6,100418 CALX,D,20241127,32.55,32.86,31.77,31.82,77630 CANG,D,20241127,3.93,4.1,3.92,4.1,159180 CAPL,D,20241127,20.4,20.44,20.06,20.29,22889 CARR,D,20241127,77.24,77.46,76.5,77.23,1990114 CARS,D,20241127,19.7,19.8,19.45,19.66,96124 CAT,D,20241127,408.39,412.12,405.65,405.94,375849 CATO,D,20241127,3.37,3.37,3.02,3.29,536827 CAVA,D,20241127,143.92,144.35,139.86,141.55,600276 CB,D,20241127,289.23,292.67,289.2,291.84,206563 CBAN,D,20241127,17.79,17.93,17.7,17.79,8446 CBL,D,20241127,31.18,31.35,30.83,31.04,35005 CBNA,D,20241127,24.01,24.19,24,24.16,2840 CBRE,D,20241127,141.11,141.98,140.43,141.13,345437 CBT,D,20241127,110.84,112.49,110.25,110.85,67858 CBU,D,20241127,71.04,71.3,70.19,70.64,23553 CBZ,D,20241127,83.65,84.23,82.24,82.44,76022 CC,D,20241127,22,22.38,21.39,21.75,314188 CCI,D,20241127,106.88,107.48,106.7,107.33,479606 CCIA,D,20241127,26.02,26.02,26.02,26.02,200 CCIF,D,20241127,8.03,8.04,7.96,7.98,104653 CCJ,D,20241127,58.68,58.92,57.74,57.98,802960 CCK,D,20241127,92.7,93.72,92.32,93.38,212107 CCL,D,20241127,25.35,25.52,25.25,25.31,4274565 CCM,D,20241127,4.94,4.94,4.93,4.93,488 CCO,D,20241127,1.59,1.59,1.56,1.58,404737 CCRD,D,20241127,21.35,21.65,21.09,21.37,6337 CCS,D,20241127,91.93,92.51,91.1,91.38,25436 CCU,D,20241127,11.11,11.26,11.11,11.23,74637 CCZ,D,20241127,59.36,62.4,59.35,60.23,1636 CDE,D,20241127,6.46,6.62,6.43,6.52,3169190 CDLR,D,20241127,24.25,24.42,24.03,24.08,73667 CDP,D,20241127,32.9,33.36,32.81,33.31,379556 CDRE,D,20241127,33.47,33.71,33.01,33.47,58214 CE,D,20241127,73.11,74.49,73.08,73.46,449553 CEE,D,20241127,11.97,11.97,11.6,11.81,5789 CEIX,D,20241127,131.85,134.14,131.72,132.96,91569 CEL.P,D,20241127,0.0451,0.0451,0.0451,0.0451,4615 CEPU,D,20241127,14.07,14.1,13.69,13.84,125653 CF,D,20241127,88.29,89.38,88.27,88.64,224661 CFG,D,20241127,48.43,48.75,48.16,48.36,630074 CFG-E,D,20241127,20.69,20.82,20.63,20.79,6739 CFG-H,D,20241127,26.99,27.08,26.96,27.04,9238 CFR,D,20241127,143.8,144.81,143.25,143.77,38938 CFR-B,D,20241127,19.73,19.73,19.67,19.67,1070 CGAU,D,20241127,5.94,5.99,5.91,5.94,163117 CGV,D,20241127,13.13,13.13,13.06,13.06,2197 CHCT,D,20241127,18.49,18.81,18.49,18.78,53800 CHD,D,20241127,110.93,111.39,110.73,111.39,169752 CHE,D,20241127,574.08,578.43,573.3,576.27,13370 CHGG,D,20241127,2.27,2.33,2.18,2.28,1198787 CHH,D,20241127,151.33,152.55,150.7,151.58,37284 CHM-A,D,20241127,22.25,22.47,22.25,22.36,848 CHM-B,D,20241127,23.68,24.05,23.68,23.76,529 CHMI,D,20241127,2.7,2.74,2.7,2.72,63914 CHN,D,20241127,11.63,11.79,11.61,11.76,15786 CHPT,D,20241127,1.17,1.2,1.15,1.15,3458019 CHT,D,20241127,38.31,38.37,38.21,38.23,20040 CHWY,D,20241127,34.04,34.17,33.33,33.36,917348 CI,D,20241127,335.44,339.55,333.79,339.53,638143 CIA,D,20241127,4.58,4.69,4.58,4.64,14978 CIB,D,20241127,32.55,32.83,32.42,32.79,40661 CICB,D,20241127,25.23,25.32,25.23,25.32,550 CIEN,D,20241127,70.63,71.1,68.38,68.66,251346 CIF,D,20241127,1.75,1.75,1.74,1.75,18059 CIG,D,20241127,2.07,2.08,2.03,2.03,1221923 CIG.C,D,20241127,2.51,2.55,2.51,2.55,1676 CII,D,20241127,20.03,20.06,19.97,19.97,46720 CIM,D,20241127,14.9,15.08,14.9,15.06,106722 CIM-A,D,20241127,23.68,23.75,23.68,23.68,5584 CIM-B,D,20241127,25.39,25.41,25.35,25.38,5653 CIM-C,D,20241127,23.9,23.97,23.85,23.91,1644 CIM-D,D,20241127,25.05,25.14,25.05,25.1,14489 CIMN,D,20241127,25.05,25.09,25,25.09,7113 CIMO,D,20241127,25.21,25.35,25.07,25.15,25639 CINT,D,20241127,6.8,6.87,6.79,6.8,117307 CIO,D,20241127,5.68,5.75,5.63,5.73,89107 CIO-A,D,20241127,18.51,18.9,18.51,18.9,2064 CION,D,20241127,11.8,11.85,11.76,11.79,84451 CIVI,D,20241127,50.86,52.37,50.86,51.63,242542 CL,D,20241127,96.95,97.83,96.75,97.69,836753 CLB,D,20241127,20.79,21,20.43,20.51,50086 CLB.W,D,20241127,0.67,0.67,0.67,0.67,233 CLBR,D,20241127,10.65,10.67,10.63,10.65,8188 CLCO,D,20241127,7.97,8.1,7.89,8.07,238827 CLD-A,D,20241127,23.54,23.54,23.51,23.51,745 CLDT,D,20241127,9.3,9.4,9.29,9.35,69869 CLF,D,20241127,12.12,12.59,12.05,12.22,4250510 CLH,D,20241127,261.33,263.1,257.57,259.12,138811 CLPR,D,20241127,5.12,5.13,4.95,5,23817 CLS,D,20241127,86.38,86.71,81.29,81.97,1616104 CLVT,D,20241127,5.65,5.8,5.65,5.79,2453861 CLW,D,20241127,27.36,28.28,27.02,27.48,72509 CLX,D,20241127,168.14,168.34,166.58,167.38,148911 CM,D,20241127,64.8,65.16,64.69,64.96,115293 CMA,D,20241127,72.78,73.41,72.19,72.58,239035 CMBT,D,20241127,11.01,11.14,10.8,11.07,71697 CMC,D,20241127,62.3,63.11,61.4,61.6,98032 CMCM,D,20241127,5.18,5.32,5.11,5.15,25993 CMG,D,20241127,62.55,62.69,61.51,61.73,2014490 CMI,D,20241127,377.28,379.66,373.51,374.2,94269 CMP,D,20241127,14.95,15.6,14.95,15.45,91098 CMR-B,D,20241127,25.82,25.92,25.8,25.8,2230 CMR-C,D,20241127,26.11,26.11,25.84,25.84,2709 CMR-D,D,20241127,25.59,25.66,25.32,25.5,1110 CMRE,D,20241127,13.2,13.27,13.04,13.19,134007 CMS,D,20241127,70.86,71.26,70.6,71.24,350830 CMS-B,D,20241127,81.05,81.81,81,81,1249 CMS-C,D,20241127,19.39,19.48,19.31,19.33,12293 CMSA,D,20241127,24.68,24.94,24.68,24.9,1482 CMSC,D,20241127,24.57,24.72,24.57,24.58,2400 CMSD,D,20241127,24.34,24.43,24.32,24.32,8877 CMTG,D,20241127,6.69,6.91,6.69,6.91,70540 CMU,D,20241127,3.6,3.62,3.6,3.61,2107 CNA,D,20241127,50.17,50.45,50.17,50.37,50081 CNC,D,20241127,60.11,60.65,59.67,60.15,816817 CNF,D,20241127,0.96,1,0.93,0.93,11746 CNH,D,20241127,12.34,12.65,12.34,12.51,3400704 CNI,D,20241127,109.48,110.97,108.94,110.68,203904 CNK,D,20241127,33.75,33.87,33.12,33.74,696682 CNM,D,20241127,47.37,48.07,47.08,47.22,453794 CNMD,D,20241127,74.24,75.96,73.5,74.24,80460 CNNE,D,20241127,21.9,22.14,21.68,21.76,94112 CNO,D,20241127,40.77,40.91,40.5,40.53,71506 CNP,D,20241127,32.76,32.86,32.38,32.75,662233 CNQ,D,20241127,33.36,33.65,33.17,33.56,578304 CNS,D,20241127,106.88,107.31,105.31,105.4,31239 CNX,D,20241127,40.48,41.12,40.29,40.59,252899 COD-A,D,20241127,22.92,22.94,22.8,22.94,982 COD-B,D,20241127,23.62,23.64,23.55,23.57,9535 COD-C,D,20241127,23.73,23.75,23.67,23.7,10339 CODI,D,20241127,24,24,23.65,23.8,125787 COF,D,20241127,192.3,193.5,190.7,191.37,458708 COF-I,D,20241127,20.4,20.59,20.4,20.52,36643 COF-J,D,20241127,19.36,19.57,19.36,19.56,35142 COF-K,D,20241127,19.4772,19.4772,19.3,19.4,4395 COF-L,D,20241127,18.36,18.41,18.34,18.35,14381 COF-N,D,20241127,17.81,17.88,17.72,17.75,25157 COHR,D,20241127,100,101.25,95.58,95.95,946482 COLD,D,20241127,23.93,24.22,23.81,24.15,471059 COMP,D,20241127,7.25,7.36,7.05,7.15,1087535 CON,D,20241127,23.09,23.32,22.13,22.66,817459 COOK,D,20241127,3.22,3.39,3.22,3.32,71824 COP,D,20241127,107.36,108.99,107.11,108.37,2014639 COR,D,20241127,246.54,251.13,246.54,251.01,194518 COTY,D,20241127,7.46,7.58,7.43,7.49,864987 COUR,D,20241127,7.86,8.14,7.8,7.97,681389 CP,D,20241127,74.4,75.62,74.35,75.22,861715 CPA,D,20241127,92.69,93.55,92.18,92.84,83897 CPAC,D,20241127,5.76,5.77,5.65,5.65,2356 CPAI,D,20241127,36.68,36.68,36.46,36.46,2238 CPAY,D,20241127,380.91,384.36,379.61,381.49,58876 CPF,D,20241127,32.59,32.82,32.45,32.76,34994 CPK,D,20241127,131.88,132.43,131.53,132.4,9165 CPNG,D,20241127,25.45,25.53,25.25,25.44,2142236 CPRI,D,20241127,22.84,23.58,22.73,23.54,1750438 CPS,D,20241127,14.44,15.04,14.27,14.42,26190 CPT,D,20241127,126.51,127.54,126.42,127,130371 CQP,D,20241127,56.25,56.85,55.88,56.5,40683 CR,D,20241127,185.74,187.43,180.81,182.17,37154 CRBG,D,20241127,32.18,32.41,32.18,32.25,771617 CRC,D,20241127,58.36,59.5,58.32,58.82,100136 CRD.A,D,20241127,11.81,11.94,11.68,11.88,12035 CRD.B,D,20241127,10.92,11.05,10.91,11.01,773 CRGY,D,20241127,14.55,14.9,14.54,14.83,364658 CRH,D,20241127,104.07,104.07,102,102.09,1222153 CRI,D,20241127,54.93,55.81,54.91,55.27,124137 CRK,D,20241127,15.25,15.52,15.25,15.47,340301 CRL,D,20241127,200.05,202.56,198.23,199.49,51576 CRM,D,20241127,336.46,337.38,329.02,330.27,3694209 CRS,D,20241127,197.05,197.05,190.85,191.43,138582 CRT,D,20241127,10.88,11.14,10.88,11.02,13136 CSAN,D,20241127,7.57,7.62,7.38,7.42,315938 CSL,D,20241127,461.38,463.85,455.4,456.55,84250 CSR,D,20241127,73.24,73.92,72.74,73.85,25605 CSTM,D,20241127,12.52,12.59,12.16,12.31,317721 CSV,D,20241127,40,40.36,39.98,40,22485 CTA-A,D,20241127,58.5,58.5,58.5,58.5,100 CTBB,D,20241127,18.1,18.25,18.1,18.23,15422 CTDD,D,20241127,18.22,18.42,18.22,18.38,2089 CTLT,D,20241127,60.95,61.04,60.7,60.83,389507 CTO,D,20241127,20.12,20.42,20.12,20.42,150524 CTO-A,D,20241127,23.57,23.57,23.57,23.57,510 CTOS,D,20241127,5.83,5.91,5.75,5.88,112955 CTRA,D,20241127,26.66,27.02,26.66,26.75,869738 CTRE,D,20241127,30.23,30.35,30.02,30.04,342916 CTRI,D,20241127,20.85,20.85,19.75,20.29,268410 CTS,D,20241127,54.64,55.07,53.86,54.39,21563 CTV,D,20241127,3.04,3.05,3.03,3.04,1147978 CTVA,D,20241127,63.36,64.1,62.74,62.98,442936 CUB-F,D,20241127,25.84,25.84,25.8,25.8,2555 CUBE,D,20241127,50.17,50.69,50.15,50.47,669848 CUBI,D,20241127,57.17,58.27,57.15,57.3,56306 CUK,D,20241127,22.83,22.98,22.75,22.83,550093 CURB,D,20241127,24.72,25,24.34,24.46,171525 CURV,D,20241127,4.02,4.13,3.9,4.1,91758 CUZ,D,20241127,32.12,32.55,32.12,32.36,206537 CVE,D,20241127,15.47,15.8,15.47,15.66,2873964 CVE.W,D,20241127,11.05,11.07,10.9,10.9,10476 CVEO,D,20241127,23.34,23.53,23.26,23.4,8904 CVI,D,20241127,19.25,19.67,19.18,19.63,231441 CVLG,D,20241127,58.96,59.09,58.36,58.79,3100 CVNA,D,20241127,256.08,256.59,247.5,253.53,816416 CVS,D,20241127,58.98,60.1,58.89,60.05,2711601 CVX,D,20241127,162.76,164.68,162.69,163.41,2710756 CW,D,20241127,375.15,377.19,368.92,370.63,40129 CWAN,D,20241127,32.26,32.34,31.29,31.55,688587 CWE.A,D,20241127,28.17,28.17,27.62,27.84,46847 CWEN,D,20241127,29.75,29.83,29.31,29.53,133258 CWH,D,20241127,25,25.25,24.5,24.5,166625 CWK,D,20241127,15.48,15.63,15.27,15.44,454401 CWT,D,20241127,51.29,51.62,50.92,51.62,55950 CX,D,20241127,5.45,5.55,5.41,5.47,2785848 CXE,D,20241127,3.79,3.82,3.79,3.82,53844 CXH,D,20241127,8.19,8.19,8.12,8.14,22489 CXM,D,20241127,8.22,8.36,8.09,8.12,1008293 CXT,D,20241127,63.33,64.25,62.42,62.8,108323 CXW,D,20241127,22.14,22.92,21.96,22.82,735284 CYD,D,20241127,9.22,9.36,9.22,9.36,6439 CYH,D,20241127,3.64,3.79,3.41,3.49,900699 D,D,20241127,59.58,60.26,59.42,60.25,1344274 DAC,D,20241127,79.22,79.88,78.41,78.43,50398 DAL,D,20241127,64.07,64.4,63.3,63.52,1942771 DAN,D,20241127,9.6,10.27,9.6,10.27,1809160 DAO,D,20241127,6.13,7.16,6.1,6.43,421707 DAR,D,20241127,41.41,42.28,41.12,41.34,229739 DAVA,D,20241127,28.72,29.24,28.35,28.54,159568 DAY,D,20241127,79.76,80,78.39,78.96,260731 DB,D,20241127,16.24,16.35,16.23,16.3,302765 DBD,D,20241127,46.98,47.39,46.4,46.4,21397 DBI,D,20241127,4.83,5.07,4.83,4.99,547297 DBL,D,20241127,15.47,15.5,15.47,15.5,3795 DBR-H,D,20241127,25.18,25.18,24.42,24.43,2084 DBR-I,D,20241127,24.07,24.07,23.99,24,2511 DBR-J,D,20241127,24.14,24.14,24.09,24.09,2781 DBRG,D,20241127,12.82,13.2,12.75,13.1,640176 DCI,D,20241127,78.06,78.66,77.36,77.54,118508 DCO,D,20241127,66.76,67.44,65.9,65.91,37415 DD,D,20241127,83.8,84.74,83.79,84.06,350699 DDD,D,20241127,3.02,3.57,3.02,3.03,3168311 DDL,D,20241127,4.08,4.14,4.01,4.05,787945 DDS,D,20241127,449.77,454.65,445.5,445.5,35995 DDT,D,20241127,25.85,25.9,25.8,25.85,2068 DE,D,20241127,461.91,467.06,461.09,465.05,365560 DEA,D,20241127,12.51,12.61,12.47,12.5,374785 DEC,D,20241127,16.3,16.46,16.1,16.42,45661 DECK,D,20241127,193.52,195.65,191.3,191.49,341234 DEI,D,20241127,19.62,19.79,19.58,19.66,180587 DELL,D,20241127,124.92,127.16,121.3,123.4,26243737 DEO,D,20241127,118.42,119.56,118.38,119.18,551695 DESP,D,20241127,18.12,18.62,17.83,17.94,253550 DFH,D,20241127,33.47,33.5,32.71,33,58985 DFIN,D,20241127,60.83,60.83,59.95,60.25,30785 DFP,D,20241127,20.32,20.35,20.25,20.34,28806 DFS,D,20241127,183.39,184.75,181.29,181.79,516184 DG,D,20241127,75.5,76.07,74.71,75.72,1128148 DGX,D,20241127,162.05,163.59,161.64,163.23,218059 DHF,D,20241127,2.64,2.64,2.62,2.63,71554 DHI,D,20241127,170.85,171.74,169.12,169.12,385651 DHR,D,20241127,237.25,240.75,235.67,239.97,767900 DHT,D,20241127,9.48,9.72,9.33,9.69,1086018 DHX,D,20241127,1.72,1.81,1.72,1.77,16350 DIAX,D,20241127,15.74,15.81,15.71,15.73,7453 DIN,D,20241127,34.47,35.48,34.43,35.27,112203 DINO,D,20241127,41.77,42.36,41.55,41.64,579694 DIS,D,20241127,115.44,117.17,115.44,116.96,2436685 DIVY,D,20241127,27.2703,27.34,27.2703,27.34,2191 DK,D,20241127,19.41,19.95,19.41,19.71,183189 DKL,D,20241127,40.12,40.86,40.07,40.66,66203 DKS,D,20241127,218.11,224.82,212.97,214.56,983631 DLB,D,20241127,80.04,80.19,78.14,78.7,73212 DLN-A,D,20241127,25.45,25.75,25.45,25.75,793 DLNG,D,20241127,4.74,4.74,4.56,4.59,24268 DLR,D,20241127,195.41,195.6,194.02,194.82,302283 DLR-J,D,20241127,23.11,23.22,23.11,23.22,1266 DLR-K,D,20241127,24.38,24.63,24.36,24.41,2628 DLR-L,D,20241127,22.58,22.98,22.58,22.85,2284 DLX,D,20241127,23.75,23.94,23.34,23.42,52289 DLY,D,20241127,16.37,16.4,16.34,16.38,30531 DM,D,20241127,4.1,4.19,4.07,4.11,49410 DMA,D,20241127,9,9,8.87,8.96,5946 DMB,D,20241127,10.86,10.96,10.85,10.96,31852 DMO,D,20241127,11.94,12.04,11.94,11.95,18238 DNA,D,20241127,8.08,8.33,7.97,8.18,229226 DNB,D,20241127,12.8,12.9,12.66,12.71,266723 DNMR,D,20241127,4.62,4.83,4.58,4.82,14975 DNOW,D,20241127,15.16,15.42,15.09,15.19,141098 DNP,D,20241127,9.62,9.67,9.62,9.67,207125 DOC,D,20241127,22.44,22.71,22.4,22.4,984060 DOCN,D,20241127,38.77,38.95,37.71,37.94,196019 DOCS,D,20241127,54.03,54.39,52.45,53.36,780380 DOLE,D,20241127,15.4,15.49,15.15,15.22,63063 DOUG,D,20241127,2.64,2.7,2.41,2.44,590539 DOV,D,20241127,206.58,208.26,205.68,206.57,111292 DOW,D,20241127,44.64,45.08,44.58,44.77,1841278 DPG,D,20241127,12.4,12.48,12.36,12.45,62787 DPZ,D,20241127,475.9,478.19,471.49,472.78,146891 DQ,D,20241127,19.91,20.6,19.64,19.91,295151 DRD,D,20241127,9.69,9.75,9.53,9.61,78947 DRH,D,20241127,9.3,9.37,9.17,9.2,248810 DRH-A,D,20241127,26,26,26,26,263 DRI,D,20241127,174.32,176.91,174.32,175.99,215587 DRLL,D,20241127,30.26,30.52,30.26,30.4,25874 DSL,D,20241127,12.63,12.77,12.63,12.69,145752 DSM,D,20241127,6,6.03,6,6.03,44320 DSMC,D,20241127,38.39,38.39,38.04,38.04,3207 DSU,D,20241127,10.81,10.82,10.77,10.79,55516 DSX,D,20241127,1.81,1.81,1.75,1.75,637221 DSX-B,D,20241127,25.15,25.15,25.15,25.15,1102 DSX.W,D,20241127,0.14,0.15,0.14,0.15,11653 DT,D,20241127,55.61,55.95,54.72,55.17,1301511 DTB,D,20241127,19.34,19.55,19.29,19.51,4589 DTC,D,20241127,1.37,1.39,1.23,1.25,332464 DTE,D,20241127,125.98,127.44,125.95,127.44,186715 DTF,D,20241127,11.31,11.31,11.22,11.28,8147 DTG,D,20241127,19.3,19.52,19.25,19.27,2441 DTM,D,20241127,106.5,106.5,105.22,105.78,251869 DTW,D,20241127,23.04,23.17,22.91,23.1,5987 DUK,D,20241127,117.68,118.58,117.35,118.34,702459 DUK-A,D,20241127,24.95,24.95,24.92,24.95,15582 DUKB,D,20241127,24.86,24.95,24.77,24.89,7192 DV,D,20241127,20.62,20.62,20.27,20.36,318354 DVA,D,20241127,167.96,169.51,166.53,167.38,85343 DVN,D,20241127,37.78,38.37,37.78,37.93,2425433 DX,D,20241127,12.46,12.6,12.46,12.51,775987 DX-C,D,20241127,25.29,25.4,25.29,25.38,1329 DXC,D,20241127,22.55,22.84,22.35,22.61,133083 DXYZ,D,20241127,43.63,44.27,38.8,39.69,1198281 DY,D,20241127,181.83,183.22,179.29,180.09,85548 E,D,20241127,28.15,28.36,28.11,28.34,56173 EAF,D,20241127,2.14,2.18,2.04,2.09,380829 EAI,D,20241127,22.19,22.36,22.19,22.26,8726 EARN,D,20241127,6.78,6.84,6.76,6.82,120808 EAT,D,20241127,131.22,132.08,129.91,130.73,201928 EB,D,20241127,3.74,3.79,3.68,3.72,484549 EBF,D,20241127,21.49,21.65,21.35,21.38,21098 EBR,D,20241127,6.28,6.28,6.1,6.13,759981 EBR.B,D,20241127,6.98,6.98,6.88,6.88,2011 EBS,D,20241127,10.05,10.31,9.86,9.97,356919 EC,D,20241127,7.98,8.1,7.96,8.04,605760 ECAT,D,20241127,17.26,17.32,17.22,17.32,80057 ECC,D,20241127,9.1,9.1,9.03,9.07,431368 ECC-D,D,20241127,19.88,19.88,19.75,19.76,39044 ECCC,D,20241127,23.56,23.56,23.47,23.53,2547 ECCF,D,20241127,24.9,24.96,24.9,24.93,2768 ECCV,D,20241127,23.15,23.15,23.15,23.15,141 ECCX,D,20241127,24.85,24.85,24.84,24.85,585 ECG,D,20241127,64,64.28,63.31,63.61,131674 ECL,D,20241127,247.12,249.16,247.12,248.02,139190 ECO,D,20241127,21.3,22.05,21.01,21.85,169524 ECVT,D,20241127,8,8.14,7.96,7.99,106676 ED,D,20241127,102.31,102.61,101.85,102.48,322485 EDD,D,20241127,4.63,4.64,4.62,4.63,56899 EDF,D,20241127,5.09,5.09,5.01,5.04,105809 EDN,D,20241127,38.9,39.86,37.4,37.84,66858 EDR,D,20241127,30.2,30.3,30.09,30.28,513584 EDU,D,20241127,59.87,60.09,58.56,58.89,402790 EE,D,20241127,30.21,31.89,30.21,31.55,85992 EEA,D,20241127,8.5,8.5,8.46,8.46,3758 EEX,D,20241127,4.84,4.9,4.82,4.89,637857 EFC,D,20241127,12.4,12.57,12.4,12.55,220308 EFC-A,D,20241127,25.13,25.49,25.13,25.24,4913 EFC-B,D,20241127,23.05,23.21,23.05,23.19,2002 EFC-E,D,20241127,25.49,25.49,25.49,25.49,441 EFR,D,20241127,12.86,12.9,12.84,12.87,28661 EFT,D,20241127,13.37,13.38,13.3,13.32,35159 EFX,D,20241127,260.82,263.14,260.62,261.73,192544 EFXT,D,20241127,9.25,9.4,9.21,9.27,80720 EG,D,20241127,386.98,392.11,386.98,389.29,69719 EGF,D,20241127,9.72,9.88,9.72,9.8,462 EGO,D,20241127,15.82,16.02,15.82,15.89,189551 EGP,D,20241127,173.16,175.75,173.16,174.3,49361 EGY,D,20241127,5.13,5.26,5.12,5.13,276549 EHAB,D,20241127,7.67,7.91,7.67,7.78,106570 EHC,D,20241127,103.59,104.16,102.34,102.7,126471 EHI,D,20241127,6.63,6.68,6.63,6.66,20460 EIC,D,20241127,15.6,15.6,15.48,15.51,97022 EICA,D,20241127,23.83,23.83,23.76,23.77,2644 EICB,D,20241127,25.02,25.02,25.02,25.02,281 EICC,D,20241127,25.15,25.15,25.11,25.14,2292 EIG,D,20241127,53.54,54.11,53.54,54.06,43934 EIIA,D,20241127,25.14,25.19,25.06,25.07,2735 EIX,D,20241127,88,88.62,87.78,88.62,451715 EL,D,20241127,74,76.33,73.68,76.33,1907545 ELAN,D,20241127,13.2,13.48,13.2,13.31,993719 ELC,D,20241127,22.15,22.25,22.13,22.25,4743 ELF,D,20241127,126.27,129.75,126.26,128.68,549012 ELME,D,20241127,16.75,17.05,16.75,17.01,79532 ELP,D,20241127,6.91,6.93,6.69,6.73,155681 ELPC,D,20241127,6.05,6.11,6,6,4994 ELS,D,20241127,71.91,72.81,71.91,72.22,281110 ELV,D,20241127,401.47,407.73,401.47,406.21,314050 EMD,D,20241127,9.83,9.9,9.83,9.89,33523 EME,D,20241127,520,522.12,507.89,508.39,99473 EMF,D,20241127,12.62,12.73,12.6,12.65,8046 EMN,D,20241127,104.71,106.14,104.19,104.29,228205 EMO,D,20241127,49.21,49.8,49.11,49.61,23161 EMP,D,20241127,22.15,22.43,22.15,22.31,8001 EMR,D,20241127,132.87,133.63,131.85,132,518846 ENB,D,20241127,42.66,42.9,42.51,42.86,1083178 ENFN,D,20241127,10.17,10.25,10.01,10.02,49072 ENIC,D,20241127,2.71,2.72,2.68,2.71,165237 ENJ,D,20241127,23.05,23.05,23.05,23.05,220 ENLC,D,20241127,15.8,15.92,15.74,15.83,705805 ENO,D,20241127,23.36,23.36,23.25,23.25,889 ENOV,D,20241127,47.91,48.9,47.9,48.5,146369 ENR,D,20241127,38.33,38.6,38.25,38.59,92306 ENS,D,20241127,97.13,97.77,96.81,96.9,26011 ENVA,D,20241127,106.82,106.82,105.43,105.98,26177 ENZ,D,20241127,1.06,1.06,1.03,1.03,38501 EOD,D,20241127,4.95,4.95,4.93,4.94,19652 EOG,D,20241127,132.75,134.57,132.74,133.73,507698 EOI,D,20241127,21.17,21.32,21.01,21.18,49034 EOS,D,20241127,23.29,23.43,23.13,23.22,33103 EOT,D,20241127,17.23,17.29,17.21,17.29,21059 EP-C,D,20241127,48.12,48.12,48.12,48.12,276 EPAC,D,20241127,48.61,48.85,48.2,48.2,29614 EPAM,D,20241127,248.26,248.44,242.8,243.7,136390 EPC,D,20241127,37.16,37.35,36.92,37.08,56845 EPD,D,20241127,32.91,33.8,32.91,33.74,2227482 EPR,D,20241127,45.54,46.1,45.54,46.03,113770 EPR-C,D,20241127,21.31,21.51,21.31,21.51,300 EPR-E,D,20241127,29.05,29.08,28.9,28.9,4739 EPR-G,D,20241127,22.17,22.17,22.17,22.17,620 EPRT,D,20241127,34.09,34.72,34.04,34.52,166569 EQBK,D,20241127,48.8,49.3,48.39,48.87,12053 EQC,D,20241127,20.2,20.25,20.18,20.23,284859 EQC-D,D,20241127,25.04,25.04,25.04,25.04,1810 EQH,D,20241127,48.39,48.89,48.17,48.21,498598 EQH-A,D,20241127,22.33,22.52,22.33,22.41,13427 EQH-C,D,20241127,18.99,19.05,18.95,19.04,5563 EQNR,D,20241127,24.21,24.42,24.15,24.39,1130854 EQR,D,20241127,77.81,78.32,77.31,77.9,281084 EQS,D,20241127,1.2,1.24,1.2,1.24,1109 EQT,D,20241127,45.18,45.83,44.83,44.83,1538673 EQV,D,20241127,9.94,9.94,9.93,9.93,1421 EQV.U,D,20241127,9.98,9.99,9.97,9.98,11264 EQV.W,D,20241127,0.16,0.16,0.16,0.16,343 ERJ,D,20241127,39.92,39.95,38.6,38.83,677269 ERO,D,20241127,15.17,15.44,15.17,15.21,72619 ES,D,20241127,63.74,65.18,63.65,65.18,259217 ESAB,D,20241127,129.02,129.07,127.45,127.62,32204 ESE,D,20241127,149.66,150.4,148.27,148.58,13643 ESI,D,20241127,28.63,28.9,28.28,28.31,654801 ESNT,D,20241127,58.01,58.5,58.01,58.08,83275 ESRT,D,20241127,11.27,11.39,11.13,11.13,271184 ESS,D,20241127,312,314.65,311.52,312.49,55244 ESTC,D,20241127,111.05,112.55,108.3,108.65,565460 ET,D,20241127,19.28,19.71,19.26,19.61,10858828 ET-I,D,20241127,11.95,11.99,11.9,11.99,15574 ETB,D,20241127,15.02,15.02,14.9,14.95,25250 ETD,D,20241127,30.8,31.04,30.63,30.94,28280 ETG,D,20241127,18.99,18.99,18.89,18.93,56099 ETI.P,D,20241127,24.5656,24.86,24.5656,24.86,401 ETJ,D,20241127,9.31,9.32,9.2,9.26,70939 ETN,D,20241127,375.5,377.56,371.13,371.51,409150 ETO,D,20241127,25.95,26.02,25.84,25.86,13508 ETR,D,20241127,156.22,158.07,156.22,157.6,595724 ETV,D,20241127,14.22,14.29,14.16,14.21,39370 ETW,D,20241127,8.48,8.5,8.46,8.46,176846 ETW.W,D,20241127,0.04,0.05,0.04,0.05,450 ETWO,D,20241127,3.07,3.12,3.05,3.07,92055 ETX,D,20241127,18.24,18.33,18.24,18.3,20025 ETY,D,20241127,14.99,14.99,14.88,14.91,102565 EVC,D,20241127,2.35,2.4,2.35,2.4,46778 EVE.T,D,20241127,0.34,0.37,0.34,0.37,1279 EVEX,D,20241127,4.19,4.2,3.88,4.06,110502 EVF,D,20241127,6.23,6.27,6.23,6.26,31265 EVG,D,20241127,11.07,11.1,11.04,11.09,26249 EVH,D,20241127,13.14,13.61,12.92,13.02,911423 EVN,D,20241127,10.53,10.63,10.53,10.63,51603 EVR,D,20241127,313.7,314.83,307.22,307.22,62396 EVRI,D,20241127,13.44,13.48,13.44,13.45,173943 EVT,D,20241127,25.49,25.56,25.43,25.5,52527 EVTC,D,20241127,35.88,36.16,35.7,36.03,27475 EVTL,D,20241127,7.85,9,7.84,8.57,296959 EVTR,D,20241127,50.82,50.82,50.71,50.78,50246 EW,D,20241127,71.32,72.47,71.32,72.27,1035653 EXG,D,20241127,8.37,8.45,8.35,8.36,216852 EXK,D,20241127,4.28,4.37,4.13,4.14,3258090 EXP,D,20241127,310.53,312.67,305.48,306.07,49963 EXPD,D,20241127,122.26,122.63,121.22,121.63,125214 EXR,D,20241127,173.31,175.57,173.31,174.45,172446 EXTO,D,20241127,3.8,3.87,3.8,3.85,7024 F,D,20241127,11.13,11.25,11.07,11.12,12388695 F-B,D,20241127,24.04,24.2,24.02,24.02,17832 F-C,D,20241127,23.71,23.9,23.71,23.83,11942 F-D,D,20241127,24.93,25.05,24.86,25.05,23003 FAF,D,20241127,69.7,70.82,69.62,70.48,225898 FBIN,D,20241127,78.82,79.14,77.82,78.03,158605 FBK,D,20241127,57.16,57.47,56.99,57.08,12991 FBMS,D,20241127,38.16,38.31,37.98,38.1,13297 FBP,D,20241127,21.25,21.48,21.04,21.19,197218 FBR-E,D,20241127,21.6,21.64,21.52,21.56,2250 FBRT,D,20241127,13.09,13.23,13.08,13.14,50434 FC,D,20241127,36.9,37.3,36.69,36.74,14206 FCF,D,20241127,19.31,19.36,19.13,19.16,86998 FCN,D,20241127,203.71,205.18,203.14,204.08,31839 FCPT,D,20241127,29.6,29.98,29.58,29.86,79134 FCRX,D,20241127,24.5,24.5,24.5,24.5,982 FCT,D,20241127,10.43,10.43,10.38,10.41,58479 FCX,D,20241127,43.61,44.23,43.51,43.77,2531815 FDP,D,20241127,34.06,34.41,33.96,34.32,37115 FDS,D,20241127,492.59,492.59,487.74,488.61,44316 FDX,D,20241127,303.74,304.78,302.78,303.18,249105 FE,D,20241127,42.48,42.87,42.4,42.86,581596 FEDU,D,20241127,10.22,10.86,10.17,10.77,2275 FENG,D,20241127,2.77,2.77,2.6166,2.62,3081 FERG,D,20241127,212.51,216.16,212.01,215.52,483362 FET,D,20241127,15.18,15.37,15.18,15.25,18330 FF,D,20241127,5.19,5.25,5.18,5.23,40618 FFA,D,20241127,20.87,20.87,20.7,20.71,8451 FFC,D,20241127,15.6,15.68,15.59,15.68,58839 FFWM,D,20241127,8.07,8.36,8.07,8.21,122391 FG,D,20241127,48.1,49.94,48.1,48.25,28970 FGB,D,20241127,4.22,4.22,4.18,4.22,8186 FGN,D,20241127,27.24,27.43,27.14,27.14,5433 FHI,D,20241127,42.87,43.17,42.81,42.9,58463 FHN,D,20241127,21.25,21.42,21.09,21.11,1085278 FHN-B,D,20241127,25.25,25.3,25.25,25.3,1214 FHN-E,D,20241127,23.92,24.17,23.92,24.01,2932 FHN-F,D,20241127,18.98,19.01,18.97,19.01,1858 FI,D,20241127,219.88,222.26,219.37,221.32,525127 FICO,D,20241127,2382.4,2382.4,2333.07,2336.95,23598 FIGS,D,20241127,5.06,5.16,4.96,5.03,807181 FIHL,D,20241127,20.61,20.81,20.42,20.76,185644 FINS,D,20241127,12.72,12.76,12.66,12.73,49279 FINV,D,20241127,6.31,6.51,6.27,6.5,999518 FIS,D,20241127,85.19,85.85,85.07,85.69,692900 FIX,D,20241127,508.9,510,486.26,486.7,124660 FL,D,20241127,24.55,25.56,24.55,25.48,1534243 FLC,D,20241127,16.7,16.7,16.57,16.64,13851 FLG,D,20241127,12,12.25,11.99,12.17,1009439 FLG-A,D,20241127,21.33,21.67,21.25,21.36,19921 FLG-U,D,20241127,39.48,39.6,39.29,39.29,1994 FLNG,D,20241127,24.55,24.6,23.87,24.02,336456 FLO,D,20241127,22.97,23.02,22.81,22.93,276927 FLR,D,20241127,56.25,56.84,55.02,55.2,320265 FLS,D,20241127,61.39,61.94,60.71,60.78,163211 FLUT,D,20241127,273.9,275.82,273.42,274.84,300983 FLXR,D,20241127,39.03,39.04,39,39.04,34567 FMC,D,20241127,60.35,61.06,59.48,59.53,200371 FMN,D,20241127,11.21,11.28,11.2,11.28,5114 FMS,D,20241127,22.43,22.55,22.38,22.52,52847 FMX,D,20241127,87.49,88.13,86.55,87.52,278796 FMY,D,20241127,12.2,12.2,12.2,12.2,565 FN,D,20241127,236,236,221.27,223.26,287164 FNA,D,20241127,9.95,10.05,9.82,9.93,66750 FNB,D,20241127,17.32,17.43,17.17,17.18,258969 FND,D,20241127,115.12,115.76,113.85,114.04,206508 FNF,D,20241127,63.64,64.69,63.64,63.83,175397 FNV,D,20241127,123.61,124.4,122.58,122.66,118653 FOA,D,20241127,17.74,18.8,17.38,17.61,37631 FOF,D,20241127,13.14,13.17,13.1,13.17,12877 FOR,D,20241127,30.77,31.14,30.49,30.49,14984 FOUR,D,20241127,111.59,113.84,111.5,112.89,534822 FPF,D,20241127,18.68,18.85,18.68,18.8,57624 FPH,D,20241127,4.12,4.17,4.09,4.09,28402 FPI,D,20241127,12.69,12.85,12.69,12.8,41685 FR,D,20241127,54.25,54.74,54.25,54.46,146826 FRA,D,20241127,13.9,14.01,13.81,13.98,69688 FRE.W,D,20241127,0.11,0.11,0.1,0.1,4815 FREY,D,20241127,2.15,2.21,2.03,2.04,928964 FRGE,D,20241127,1.08,1.12,1.07,1.1,120546 FRO,D,20241127,16.72,17.09,16.48,16.91,3797057 FRT,D,20241127,116.63,118,116.45,117.63,99492 FRT-C,D,20241127,21.68,22.02,21.68,22.02,1568 FSCO,D,20241127,6.64,6.76,6.63,6.71,362286 FSK,D,20241127,22.02,22.15,22.01,22.08,449443 FSLY,D,20241127,8.03,8.13,7.86,7.96,670925 FSM,D,20241127,4.9,4.92,4.77,4.85,3301789 FSS,D,20241127,98.01,98.6,97.2,97.64,56806 FT,D,20241127,7.72,7.75,7.68,7.75,23417 FTHY,D,20241127,14.74,14.82,14.74,14.81,38569 FTI,D,20241127,31.04,31.53,30.98,31.15,925734 FTK,D,20241127,8.44,8.51,8.07,8.2,81456 FTS,D,20241127,44.76,45.13,44.53,45.03,78135 FTV,D,20241127,79.11,79.58,78.98,79.35,279276 FTWO,D,20241127,32.04,32.04,31.75,31.77,14248 FUBO,D,20241127,1.48,1.51,1.46,1.48,5822142 FUL,D,20241127,76.72,77.55,76.56,76.86,25710 FUN,D,20241127,46.55,47.48,45.94,46.33,153249 FVR,D,20241127,18.7,19.14,18.7,19.01,34236 FVRR,D,20241127,33.51,33.9,32.67,33.03,282625 FXED,D,20241127,18.83,18.85,18.77,18.85,2868 G,D,20241127,46.88,47.07,46.23,46.39,236970 GAB,D,20241127,5.77,5.81,5.76,5.78,414982 GAB-G,D,20241127,23.05,23.33,23.05,23.2,1203 GAB-K,D,20241127,23.198,23.198,22.965,22.965,2203 GAM,D,20241127,50.99,51.33,50.99,51.24,19882 GAM-B,D,20241127,25.84,25.84,25.83,25.83,300 GAP,D,20241127,24.15,24.44,23.84,23.84,2597900 GATO,D,20241127,15.59,15.85,15.41,15.43,141075 GATX,D,20241127,164,165.61,162.31,163,37374 GB,D,20241127,5.66,6,5.66,5.96,39457 GB.W,D,20241127,0.0325,0.0389,0.0325,0.0389,1600 GBAB,D,20241127,15.8,15.83,15.74,15.82,86791 GBCI,D,20241127,58.97,59.35,58.6,58.6,58725 GBLI,D,20241127,35.7,36.5,35.7,36,5630 GBTG,D,20241127,9.5,9.54,9.34,9.35,101691 GBX,D,20241127,68.3,68.9,67.96,68,37738 GCI,D,20241127,5.22,5.29,5.14,5.2,141896 GCO,D,20241127,33.74,35.85,33.74,34.36,87544 GCT.W,D,20241127,0.07,0.08,0.05,0.08,8513 GCTS,D,20241127,2.29,2.36,2.29,2.35,37027 GCV,D,20241127,4,4,3.96,3.96,31878 GD,D,20241127,282.92,286.01,282.57,285.19,370010 GDDY,D,20241127,199.4,199.4,197.07,198.56,342390 GDIV,D,20241127,15.78,15.78,15.67,15.68,3290 GDL,D,20241127,8.11,8.11,8.1,8.11,4932 GDO,D,20241127,11.54,11.61,11.53,11.58,23768 GDOT,D,20241127,10.26,10.59,10.26,10.34,160712 GDV,D,20241127,25.32,25.39,25.26,25.3,62610 GDV-K,D,20241127,20.02,20.22,20,20,1498 GE,D,20241127,184.64,184.69,180.75,181.09,1016002 GEF,D,20241127,71.86,72.67,71.33,71.6,33264 GEF.B,D,20241127,76.69,76.69,75.32,75.32,2642 GEL,D,20241127,11.74,12,11.74,11.8,121818 GENI,D,20241127,9.83,9.91,9.63,9.74,842079 GEO,D,20241127,28.16,28.94,27.83,28.69,856918 GES,D,20241127,15.42,16.95,15.3,16.56,852726 GETY,D,20241127,2.99,2.99,2.91,2.91,78946 GEV,D,20241127,339.23,339.52,329.63,331.77,897927 GF,D,20241127,8.01,8.04,8.01,8.03,9915 GFF,D,20241127,85,85.31,83.24,83.31,73205 GFI,D,20241127,14.67,14.78,14.4,14.46,982704 GFL,D,20241127,46.6,46.83,46.22,46.39,221222 GFR,D,20241127,7.29,7.3,7.2,7.3,16597 GGB,D,20241127,3.43,3.48,3.39,3.42,5404283 GGG,D,20241127,90.8,91.5,90.07,90.39,135463 GGT,D,20241127,4.93,4.97,4.93,4.94,31067 GGZ,D,20241127,13.03,13.12,13.03,13.1,4183 GHG,D,20241127,2.71,2.82,2.7,2.7,3995 GHI,D,20241127,11.73,11.8,11.6,11.7,39897 GHLD,D,20241127,13.68,13.68,13.68,13.68,208 GHM,D,20241127,44.14,44.68,43,43,14621 GHY,D,20241127,12.59,12.7,12.51,12.57,88381 GIB,D,20241127,112.01,113.25,111.96,112.54,41586 GIC,D,20241127,28.55,28.72,27.89,27.99,15884 GIL,D,20241127,49.57,49.85,49.4,49.44,83011 GIS,D,20241127,66.42,66.99,66.29,66.86,1037823 GKOS,D,20241127,141.75,144.1,141.56,143.24,105173 GL,D,20241127,111.5,112.31,110.97,111.67,77508 GL-D,D,20241127,17.15,17.34,17.15,17.2,1397 GLO-A,D,20241127,25.93,25.99,25.93,25.99,420 GLO-B,D,20241127,25.78,25.84,25.78,25.78,1910 GLOB,D,20241127,230.37,233.06,229.09,229.8,96667 GLP,D,20241127,53.9,53.95,53.22,53.79,5715 GLP-B,D,20241127,26.1,26.1,26.03,26.06,609 GLW,D,20241127,48.09,48.55,47.87,47.87,639425 GM,D,20241127,55.2,56.02,55.15,55.43,4686255 GME,D,20241127,30.8,31.53,30.6,30.63,7147876 GMED,D,20241127,84.85,85.28,84.44,85.11,251259 GMR-A,D,20241127,25.2,25.2,25.19,25.2,643 GMRE,D,20241127,8.87,8.98,8.87,8.94,80904 GMS,D,20241127,100.99,102.24,100.39,100.6,55515 GNE,D,20241127,15.74,15.83,15.52,15.56,9831 GNK,D,20241127,16.5,16.7,16.35,16.35,233926 GNL,D,20241127,7.63,7.71,7.62,7.67,245443 GNL-A,D,20241127,23.02,23.38,23.02,23.37,1231 GNL-B,D,20241127,22.12,22.12,22.12,22.12,461 GNL-D,D,20241127,23.37,23.37,23.1,23.36,1080 GNL-E,D,20241127,22.81,22.81,22.81,22.81,154 GNRC,D,20241127,193.07,194,189.89,190.36,81190 GNT,D,20241127,5.85,5.85,5.8,5.85,5842 GNTY,D,20241127,38,38,37,37.37,11645 GNW,D,20241127,7.83,7.9,7.78,7.78,507244 GOF,D,20241127,15.84,15.84,15.72,15.74,381725 GOLD,D,20241127,17.63,17.75,17.5,17.53,12829029 GOLF,D,20241127,73.71,74.54,73.14,73.25,64993 GOOS,D,20241127,9.45,9.58,9.4,9.48,239016 GOTU,D,20241127,2.57,2.84,2.56,2.83,2333086 GPC,D,20241127,128,128.73,126.59,126.95,243422 GPI,D,20241127,437.24,437.54,423.89,426.56,21507 GPJA,D,20241127,22.94,22.97,22.9,22.91,4970 GPK,D,20241127,29.74,30.06,29.73,29.99,462365 GPM-A,D,20241127,17.79,17.81,17.79,17.8,2707 GPMT,D,20241127,3.51,3.66,3.51,3.62,167944 GPN,D,20241127,117.64,118.43,117.08,118.04,1073888 GPOR,D,20241127,177.57,179.9,176.48,177.14,297578 GPRK,D,20241127,8.82,8.99,8.73,8.95,219416 GRB-A,D,20241127,23.93,24.2,23.93,24.03,2939 GRBK,D,20241127,73.31,74,71.72,71.86,59957 GRC,D,20241127,42.67,42.97,42.24,42.24,12860 GRDN,D,20241127,24.7,25.17,24.66,24.89,31946 GRMN,D,20241127,213.75,215.1,211.54,211.55,145404 GRN.T,D,20241127,4.95,4.95,4.73,4.73,1250 GRND,D,20241127,15.15,15.15,14.78,14.84,190504 GRNT,D,20241127,6.51,6.68,6.51,6.6,136585 GROV,D,20241127,1.4,1.73,1.4,1.66,858372 GRP.U,D,20241127,53.15,53.58,53.15,53.39,2843 GRW,D,20241127,39,39.0618,38.9299,38.9299,1558 GRX,D,20241127,10.25,10.49,10.25,10.45,9451 GS,D,20241127,607.68,612.25,604.25,604.28,611733 GS-A,D,20241127,23.62,23.75,23.52,23.55,9409 GS-C,D,20241127,23.84,24.11,23.84,24.01,5572 GS-D,D,20241127,23.24,23.36,23.09,23.32,17104 GSBD,D,20241127,13.15,13.15,13.01,13.03,400668 GSK,D,20241127,34.19,34.4,34.19,34.39,1353724 GSL,D,20241127,21.5,21.84,21.31,21.48,224544 GSL-B,D,20241127,26.06,26.3,26.06,26.3,710 GTES,D,20241127,22.16,22.43,22.08,22.13,531847 GTL-B,D,20241127,71.7,73.15,71.7,72.6,299214 GTLS,D,20241127,191,195.85,191,192.98,380073 GTN,D,20241127,4.31,4.38,4.26,4.27,309721 GTN.A,D,20241127,6.92,7.06,6.89,6.89,27410 GTY,D,20241127,32.73,33.46,32.73,33.37,85962 GUG,D,20241127,15.49,15.59,15.47,15.49,23402 GUT,D,20241127,5.17,5.21,5.15,5.2,194900 GVA,D,20241127,99.58,99.91,97.66,98.42,125757 GWH,D,20241127,5.97,6.2,5.89,5.91,36209 GWH.W,D,20241127,0.08,0.09,0.08,0.09,600 GWRE,D,20241127,202.85,204.3,200.13,200.3,249860 GWW,D,20241127,1220,1221.32,1208.55,1209.54,44627 GXO,D,20241127,61.5,61.89,60.49,60.63,169743 GYLD,D,20241127,13.09,13.09,13.09,13.09,195 H,D,20241127,156.05,156.75,155.17,155.17,71842 HAE,D,20241127,89.04,89.69,88.15,88.93,102614 HAFN,D,20241127,5.45,5.69,5.41,5.68,3383131 HAL,D,20241127,31.84,32.56,31.82,31.89,3715334 HASI,D,20241127,30.66,31.39,30.52,31.28,214950 HAYW,D,20241127,16.38,16.55,16.06,16.06,456815 HBB,D,20241127,19.96,20,19.7,19.71,9420 HBI,D,20241127,8.87,8.97,8.68,8.79,1584357 HBM,D,20241127,8.76,8.99,8.73,8.78,1151274 HCA,D,20241127,328.86,331.99,326.34,328.65,268286 HCC,D,20241127,69.47,71.65,69.47,70.16,176934 HCI,D,20241127,116.49,118.72,115.92,116.58,30862 HCXY,D,20241127,25.5,25.59,25.5,25.5,800 HD,D,20241127,428.6,430.1,425.96,428.33,778572 HDB,D,20241127,66.98,67.76,66.87,67.61,2337879 HE,D,20241127,10.7,10.71,10.56,10.57,566693 HEI,D,20241127,275.42,276.17,271.47,271.56,133204 HEI.A,D,20241127,214.87,214.87,211.21,211.21,44735 HEQ,D,20241127,11.05,11.09,11.03,11.06,8389 HES,D,20241127,146.99,150.31,146.99,148.02,832286 HESM,D,20241127,37.21,37.5,36.98,37.33,101115 HFR-A,D,20241127,18.06,18.12,17.89,18.09,13321 HFRO,D,20241127,5.86,5.9,5.83,5.85,221720 HG,D,20241127,19.32,19.41,19.06,19.12,39616 HGER,D,20241127,22.76,22.76,22.44,22.44,4781 HGLB,D,20241127,7.65,7.71,7.55,7.68,14399 HGTY,D,20241127,11.75,11.78,11.62,11.72,22560 HGV,D,20241127,41.78,42.19,41.65,41.72,329839 HHH,D,20241127,87.12,87.77,86.36,86.42,28973 HI,D,20241127,33.91,34.56,33.66,33.77,81793 HIG,D,20241127,123.28,124.88,122.63,124.05,241698 HIG-G,D,20241127,25.07,25.15,25,25.11,3751 HII,D,20241127,198.45,201.45,198.45,200.15,136689 HIMS,D,20241127,31.49,35.02,30.09,30.22,17282089 HIO,D,20241127,3.95,3.95,3.92,3.92,253924 HIPO,D,20241127,32.99,33.2,32.1,32.21,60565 HIW,D,20241127,32.73,33.08,32.45,32.92,93243 HIX,D,20241127,4.43,4.44,4.41,4.41,133477 HKD,D,20241127,2.94,3.01,2.9,2.92,130567 HL,D,20241127,5.48,5.57,5.43,5.51,4575903 HLF,D,20241127,7.91,8.09,7.81,8.04,521983 HLI,D,20241127,191.21,191.51,188.08,188.08,44586 HLIO,D,20241127,53.13,53.72,52.17,52.35,24296 HLLY,D,20241127,2.89,2.94,2.88,2.89,55221 HLN,D,20241127,9.69,9.78,9.68,9.75,3537676 HLT,D,20241127,250.96,252.57,250.14,250.27,252121 HLX,D,20241127,10.86,11,10.77,10.88,211626 HMC,D,20241127,25.8,25.81,25.55,25.72,545889 HMN,D,20241127,41.58,41.86,41.46,41.77,48882 HMY,D,20241127,9.31,9.37,9.04,9.07,1940908 HNI,D,20241127,57.13,57.43,56.36,56.47,61106 HOG,D,20241127,33.62,34.09,33.62,33.84,290585 HOMB,D,20241127,32.24,32.46,31.81,31.88,158764 HOUS,D,20241127,5.23,5.24,4.87,4.87,367637 HOV,D,20241127,196.41,196.41,190.99,192.12,29405 HP,D,20241127,34.48,35.46,34.4,34.88,360281 HPE,D,20241127,21.12,21.45,20.86,20.88,6370879 HPE-C,D,20241127,61.23,66.06,60.83,61.01,121566 HPF,D,20241127,17.13,17.37,17.11,17.14,13018 HPI,D,20241127,17.53,17.54,17.42,17.44,11934 HPP,D,20241127,3.82,3.84,3.73,3.8,739109 HPP-C,D,20241127,14.2,14.2,14.06,14.16,20739 HPQ,D,20241127,36.56,37.5,33.53,33.82,13545822 HPS,D,20241127,15.49,15.6,15.48,15.58,31782 HQH,D,20241127,17.35,17.43,17.31,17.35,115157 HQL,D,20241127,14.01,14.08,13.96,14.06,39292 HR,D,20241127,18.65,18.82,18.6,18.68,902649 HRB,D,20241127,60.01,60.31,59.38,59.47,256265 HRI,D,20241127,233.53,233.8,226.8,227.53,65980 HRL,D,20241127,31.78,32.06,31.68,31.95,569858 HRTG,D,20241127,12.4,12.84,12.31,12.4,93222 HSBC,D,20241127,46.34,46.81,46.31,46.65,334129 HSHP,D,20241127,6.37,6.47,6.33,6.41,27864 HSY,D,20241127,174.38,175.75,174,175.14,407705 HTD,D,20241127,23.46,23.65,23.46,23.6,33132 HTGC,D,20241127,18.82,18.93,18.77,18.77,246653 HTH,D,20241127,32.28,32.57,32.02,32.05,36976 HUBB,D,20241127,460.14,465.79,455.62,455.62,68186 HUBS,D,20241127,729.77,729.77,712.31,717.1,89842 HUM,D,20241127,296.67,299.19,295,298.52,218801 HUN,D,20241127,19.51,19.63,19.32,19.48,407061 HUYA,D,20241127,3.02,3.1,2.99,3.04,747762 HVT,D,20241127,23.93,24.33,23.93,24.11,29910 HWM,D,20241127,117.17,117.54,115.84,116.28,426318 HXL,D,20241127,62.39,63.23,62.29,62.41,252843 HY,D,20241127,56.99,58,56.95,57.2,16584 HYA.W,D,20241127,0.1385,0.1385,0.1385,0.1385,750 HYAC,D,20241127,10.73,10.75,10.73,10.75,5261 HYB,D,20241127,8.29,8.29,8.25,8.29,9626 HYI,D,20241127,11.99,12.02,11.96,12.01,36980 HYT,D,20241127,9.9,9.93,9.86,9.87,221906 HYTR,D,20241127,22.03,22.04,22.03,22.03,1989 HZO,D,20241127,32.64,33.62,32.43,32.48,51558 IAE,D,20241127,6.26,6.32,6.26,6.28,13261 IAG,D,20241127,5.43,5.52,5.37,5.38,2830735 IBM,D,20241127,228.83,228.96,224.27,224.74,1210512 IBN,D,20241127,30.98,31.03,30.85,30.96,2004336 IBP,D,20241127,228.71,229.77,223.96,224.04,31981 IBTA,D,20241127,69.82,72.35,69.77,70.37,72046 ICE,D,20241127,160.8,161.99,159.99,160.9,615950 ICL,D,20241127,4.6,4.61,4.54,4.57,369407 ICR-A,D,20241127,20.65,20.9,20.65,20.9,313 IDA,D,20241127,118.34,119.17,118.03,119.1,134296 IDE,D,20241127,11.04,11.06,10.99,11.02,38710 IDT,D,20241127,52.23,52.55,51.61,51.81,16626 IEX,D,20241127,232.81,233.15,230.05,230.33,109929 IFF,D,20241127,91.36,91.62,90.82,91.15,226911 IFN,D,20241127,17.31,17.42,17.3,17.32,39121 IFS,D,20241127,28.12,28.21,27.8,28,84249 IGA,D,20241127,9.72,9.72,9.69,9.7,23716 IGD,D,20241127,5.6,5.61,5.57,5.6,76371 IGI,D,20241127,16.72,16.72,16.71,16.72,2652 IGR,D,20241127,5.77,5.78,5.74,5.75,249187 IGT,D,20241127,19.25,19.74,19.25,19.34,230518 IH,D,20241127,1.57,1.67,1.55,1.65,20747 IHD,D,20241127,5.19,5.2,5.18,5.18,46201 IHG,D,20241127,126.79,126.94,125.67,125.94,101553 IHS,D,20241127,3.16,3.23,3.12,3.21,108007 IIF,D,20241127,28.45,28.79,28.45,28.65,47189 IIIN,D,20241127,30.62,31,30.36,30.53,26663 IIM,D,20241127,12.4,12.55,12.32,12.53,115642 IIP-A,D,20241127,26.46,26.48,26.34,26.46,893 IIPR,D,20241127,110,111.58,109.47,111.37,71880 IMAX,D,20241127,25.75,26.08,25.66,25.93,302903 INFA,D,20241127,26.78,26.95,26.09,26.15,260055 INFY,D,20241127,23.01,23.09,22.57,22.69,4160057 ING,D,20241127,15.14,15.32,15.14,15.28,992337 INGM,D,20241127,21.51,21.96,21.51,21.87,136777 INGR,D,20241127,149.45,150,148.33,148.49,82711 INN,D,20241127,6.58,6.62,6.51,6.53,94060 INN-E,D,20241127,20.7,20.75,20.42,20.75,1499 INN-F,D,20241127,20.7,20.83,20.7,20.72,647 INSI,D,20241127,17.5,17.5,17.34,17.4,3984 INSP,D,20241127,189.26,199,188.84,195.11,228311 INSW,D,20241127,38.91,40.24,38.75,39.93,344052 INVH,D,20241127,34.48,34.58,34.33,34.56,402642 INVX,D,20241127,16.26,16.77,16.26,16.43,133411 ION.W,D,20241127,19.89,20,16.91,18.17,90494 IONQ,D,20241127,31.1,31.6,28.33,29.71,14877372 IOT,D,20241127,54.88,55.25,53.02,53.18,962862 IP,D,20241127,59.26,59.26,58.15,58.2,849750 IPB,D,20241127,25.88,25.88,25.88,25.88,130 IPG,D,20241127,30.94,31.01,30.54,30.55,1168957 IPI,D,20241127,27.56,28.45,27.36,27.36,20380 IQI,D,20241127,10.09,10.15,10.01,10.15,78850 IQV,D,20241127,202.06,204.3,201.45,202.24,255126 IR,D,20241127,104.68,105.17,103.71,103.76,237218 IRM,D,20241127,124.72,125.38,123.66,124.19,194947 IRS,D,20241127,17,17.1,16.55,16.76,98103 IRT,D,20241127,21.96,22.08,21.84,22.08,223718 ISD,D,20241127,13.78,13.83,13.73,13.74,62588 IT,D,20241127,523.68,524.65,519.43,519.54,76168 ITGR,D,20241127,138.94,141.21,138.35,141.03,58550 ITT,D,20241127,158.51,159.68,155.47,155.84,86011 ITUB,D,20241127,5.96,5.97,5.73,5.75,15939805 ITW,D,20241127,276.64,279.13,276.64,276.88,182451 IVR,D,20241127,8.31,8.44,8.31,8.41,411433 IVR-B,D,20241127,25.35,25.35,25.34,25.34,2880 IVR-C,D,20241127,24.2,24.41,24.2,24.32,8677 IVT,D,20241127,30.88,31.6,30.88,31.46,140330 IVZ,D,20241127,18.18,18.29,18.01,18.03,736972 IX,D,20241127,107.96,108.49,107.96,108.39,13450 J,D,20241127,141,142.8,140.25,140.97,229817 JBGS,D,20241127,16.76,16.99,16.76,16.93,65532 JBI,D,20241127,7.45,7.53,7.34,7.35,417296 JBK,D,20241127,27.5,28.2,25.8,26.47,13948 JBL,D,20241127,132.15,132.72,131.37,131.61,930310 JBND,D,20241127,53.22,53.28,53.16,53.23,23994 JBT,D,20241127,124.65,127.23,124.28,125.81,289216 JCE,D,20241127,15.7,15.7,15.59,15.59,10434 JCI,D,20241127,83.92,84.48,83.42,83.59,619499 JEF,D,20241127,79.8,80.4,78.89,79,339191 JELD,D,20241127,10.78,10.99,10.68,10.8,57588 JEQ,D,20241127,5.73,5.74,5.72,5.72,2093 JFR,D,20241127,9.03,9.04,9.02,9.03,108200 JGH,D,20241127,13.1,13.17,13.08,13.08,5899 JHG,D,20241127,45.56,45.74,44.82,45.09,320094 JHI,D,20241127,14.18,14.18,14.17,14.17,4004 JHS,D,20241127,11.52,11.52,11.51,11.51,730 JHX,D,20241127,36.56,37.05,36,36.52,13090 JILL,D,20241127,27.56,28.39,27.56,28.37,33491 JKS,D,20241127,22.34,23.11,22.34,22.57,253483 JLL,D,20241127,284.94,285.95,280.52,281.8,58622 JLS,D,20241127,18.16,18.32,18.13,18.29,9447 JMIA,D,20241127,4.07,4.09,3.95,3.99,1598199 JNJ,D,20241127,154.63,156.63,154.6,156.32,1546683 JNPR,D,20241127,36.04,36.22,35.93,35.99,509809 JOB.W,D,20241127,1.9,2.12,1.9,1.92,78680 JOBY,D,20241127,8.03,8.62,7.84,7.9,12433187 JOE,D,20241127,51.49,51.96,51,51.04,94855 JOF,D,20241127,7.67,7.67,7.64,7.64,15096 JPC,D,20241127,8.04,8.06,8.02,8.04,278960 JPI,D,20241127,20.49,20.5,20.39,20.5,4385 JPM,D,20241127,249.35,251.19,249.3,249.64,1928791 JPM-C,D,20241127,25.38,25.52,25.35,25.44,18910 JPM-D,D,20241127,25.1,25.19,25.1,25.14,16719 JPM-J,D,20241127,22.14,22.27,22.13,22.21,21305 JPM-K,D,20241127,20.84,20.95,20.78,20.8,53176 JPM-L,D,20241127,21.42,21.5,21.34,21.37,84940 JPM-M,D,20241127,19.52,19.58,19.45,19.55,63445 JQC,D,20241127,5.8,5.81,5.77,5.78,107137 JRI,D,20241127,13.29,13.42,13.29,13.41,30986 JRS,D,20241127,9.6,9.68,9.6,9.67,19941 JWN,D,20241127,23.52,23.76,21.71,22.04,4002711 JXN,D,20241127,102.43,103.43,101.33,101.53,99707 JXN-A,D,20241127,27.2,27.37,27.09,27.24,9951 K,D,20241127,81.2,81.28,81.13,81.15,481791 KAI,D,20241127,420.93,422.73,398.24,405.07,82058 KAR,D,20241127,20.01,20.2,19.92,20.17,203939 KB,D,20241127,70.36,71.04,70.36,70.71,33088 KBDC,D,20241127,16.55,16.6,16.52,16.57,5990 KBH,D,20241127,83.98,84.25,82.81,83.18,214275 KBR,D,20241127,61.68,62.01,60.71,61.07,138812 KD,D,20241127,34.13,34.79,34.1,34.76,938703 KEN,D,20241127,29.79,29.79,29.27,29.62,4377 KEP,D,20241127,8.78,8.78,8.73,8.74,25302 KEX,D,20241127,129.49,129.96,127.65,128.06,122731 KEY,D,20241127,19.69,19.77,19.5,19.58,2387492 KEY-I,D,20241127,24.91,25.21,24.75,25.21,7176 KEY-J,D,20241127,23.24,23.44,23.24,23.39,5237 KEY-K,D,20241127,23.64,23.83,23.64,23.83,6993 KEY-L,D,20241127,25.04,25.19,25.01,25.11,18460 KEYS,D,20241127,171.3,172.41,168.83,169.98,296636 KF,D,20241127,20.67,20.67,20.56,20.66,9152 KFRC,D,20241127,60.35,60.56,59.74,60.12,9508 KFS,D,20241127,8.86,9,8.8,8.95,7879 KFY,D,20241127,79.87,80.48,78.97,79.28,77404 KGC,D,20241127,10.02,10.12,9.89,9.91,5283635 KGS,D,20241127,40,40.05,39.53,39.8,123740 KIM,D,20241127,25.62,25.8,25.51,25.69,1514363 KIM-L,D,20241127,22.22,22.37,22.22,22.32,1891 KIM-M,D,20241127,22.75,22.93,22.62,22.9,2372 KIM-N,D,20241127,62.65,62.9,62.65,62.71,14003 KIND,D,20241127,2.5,2.5,2.43,2.44,270985 KIO,D,20241127,13.35,13.38,13.27,13.28,54582 KKR,D,20241127,161.56,162.72,160.12,160.43,1202538 KKRS,D,20241127,19.28,19.46,19.25,19.45,24155 KLC,D,20241127,23.12,24.04,23.12,23.6,147813 KLG,D,20241127,21.15,21.54,20.73,21.51,556864 KMB,D,20241127,139.86,140.6,139.38,140.53,535041 KMI,D,20241127,28.09,28.24,27.96,28.15,2540483 KMPB,D,20241127,23.7,23.91,23.7,23.77,4054 KMPR,D,20241127,71.84,72.25,71.56,71.63,51503 KMT,D,20241127,28.74,29,28.53,28.61,138396 KMX,D,20241127,85.65,86.35,84.12,84.42,538158 KN,D,20241127,19.34,19.48,18.87,19.12,154244 KNF,D,20241127,105.11,105.63,102.29,103.02,53029 KNOP,D,20241127,5.95,6.04,5.95,6.01,32163 KNSL,D,20241127,516.72,526.74,513.13,514.69,46816 KNTK,D,20241127,58.86,59.28,58.32,58.92,253809 KNX,D,20241127,59.73,60.23,59.1,59.34,179460 KO,D,20241127,64.96,65.1,64.59,64.92,4580318 KODK,D,20241127,7.32,7.43,6.78,7.18,5085488 KOF,D,20241127,78.93,79.61,78.63,79.56,102638 KOP,D,20241127,38.52,39.3,38.3,38.55,14073 KORE,D,20241127,1.72,1.72,1.7,1.7,1549 KOS,D,20241127,3.85,3.99,3.85,3.89,1777533 KR,D,20241127,61.14,61.18,60.39,60.86,853508 KRC,D,20241127,42.61,43.39,42.61,43,435956 KRE-A,D,20241127,20.84,21.08,20.84,21.08,4354 KREF,D,20241127,11.67,11.85,11.67,11.84,94058 KRG,D,20241127,27.94,28.24,27.86,28,402133 KRO,D,20241127,11.5,11.69,11.43,11.63,46028 KRP,D,20241127,16,16.05,15.91,16.04,216059 KSS,D,20241127,15.12,15.8,15.03,15.21,8390282 KT,D,20241127,17.91,18.24,17.72,18.22,750218 KTB,D,20241127,92,92.93,90.68,90.91,69445 KTF,D,20241127,10.03,10.05,10,10.04,43768 KTH,D,20241127,28.7801,28.8,28.78,28.78,961 KUKE,D,20241127,0.4,0.4,0.33,0.35,47344 KVUE,D,20241127,24.21,24.4,24.1,24.36,2502410 KVYO,D,20241127,37.12,37.43,36.34,36.46,360991 KW,D,20241127,11.53,11.7,11.49,11.63,84238 KWR,D,20241127,157.33,159.77,156.75,159.52,76268 KYN,D,20241127,13.26,13.4,13.22,13.32,185617 L,D,20241127,86.96,87.45,86.47,87.17,107932 LAAC,D,20241127,3.29,3.39,3.24,3.35,474945 LAC,D,20241127,3.91,4.1,3.9,3.97,3341107 LAD,D,20241127,392.72,397.58,388.03,389.13,32111 LADR,D,20241127,11.92,12.03,11.91,12.03,156374 LAN.W,D,20241127,0.0142,0.0142,0.0142,0.0142,150 LANV,D,20241127,1.45,1.45,1.45,1.45,1086 LAW,D,20241127,5.81,5.88,5.8,5.85,10485 LAZ,D,20241127,58.75,59.49,57.63,57.72,143518 LB,D,20241127,77.9,80.5,76.69,79.39,155802 LBRT,D,20241127,18.44,18.86,18.42,18.58,389791 LC,D,20241127,16.48,16.7,16.31,16.42,234378 LCII,D,20241127,123.89,125.37,123.13,123.5,29840 LDI,D,20241127,2.33,2.34,2.25,2.25,298522 LDOS,D,20241127,165.7,166.73,162.32,163.45,368396 LDP,D,20241127,20.87,20.95,20.81,20.87,28462 LEA,D,20241127,97,98.72,97,97.51,137459 LEG,D,20241127,12.63,12.92,12.58,12.65,334971 LEN,D,20241127,175.84,176.33,174.06,174.2,374911 LEN.B,D,20241127,165.64,165.64,164.7,164.7,3101 LEO,D,20241127,6.28,6.34,6.28,6.34,82545 LEV,D,20241127,0.2,0.2,0.19,0.2,393305 LEVI,D,20241127,16.93,17.29,16.93,16.98,563988 LFT,D,20241127,2.58,2.62,2.58,2.6,21061 LGF.A,D,20241127,7.97,8.25,7.97,8.13,223557 LGF.B,D,20241127,7.08,7.32,7.08,7.2,265060 LGI,D,20241127,16.63,16.79,16.63,16.64,24765 LH,D,20241127,239.53,242.01,238.75,242.01,115432 LHX,D,20241127,246.28,247.48,245.27,246.25,235857 LICY,D,20241127,2.15,2.21,2.14,2.2,285913 LII,D,20241127,666.33,668.45,656.98,663.3,86596 LITB,D,20241127,2,2,1.92,1.97,5663 LLY,D,20241127,788.12,794.83,780.3,788.87,1182454 LMND,D,20241127,50.06,51.16,47.47,47.81,1220994 LMT,D,20241127,523.54,529.99,523.17,529.47,346279 LNC,D,20241127,35.55,35.75,35.38,35.4,159524 LNC-D,D,20241127,27.82,28.04,27.82,27.94,4949 LND,D,20241127,4.14,4.14,4.03,4.06,39850 LNG,D,20241127,222.45,224.79,220.04,222.51,476879 LNN,D,20241127,131.6,133.22,130.4,130.78,19665 LOAR,D,20241127,91.73,95.36,89.7,90.48,109375 LOB,D,20241127,48.73,49.28,48.44,48.81,40222 LOCL,D,20241127,1.75,1.79,1.75,1.79,2484 LOMA,D,20241127,11.63,12.03,11.4,11.52,589413 LOW,D,20241127,275.15,276.39,273.6,274.17,741928 LPG,D,20241127,24.27,24.89,24.05,24.69,166880 LPL,D,20241127,3.46,3.48,3.44,3.44,44240 LPX,D,20241127,119.84,120.8,116.54,116.75,107692 LRN,D,20241127,108.15,108.4,105.35,105.43,138364 LSPD,D,20241127,18.18,18.47,18.18,18.47,233529 LTC,D,20241127,39.14,39.34,38.98,39.08,59114 LTH,D,20241127,24.73,25.25,24.04,24.14,326572 LTM,D,20241127,27.2,28.06,27.2,27.83,90338 LU,D,20241127,2.36,2.49,2.36,2.48,838203 LUMN,D,20241127,7.7,7.71,7.28,7.37,4488578 LUV,D,20241127,31.94,32.26,31.71,31.95,1469379 LVS,D,20241127,51,52.06,51,51.42,814639 LVWR,D,20241127,6.28,6.28,6.01,6.18,9050 LW,D,20241127,77.5,77.81,76.4,76.87,329519 LXFR,D,20241127,14.48,14.77,14.42,14.73,48355 LXP,D,20241127,9.39,9.52,9.38,9.51,256727 LXU,D,20241127,8.78,8.9,8.73,8.75,48232 LYB,D,20241127,82.26,83.5,82.17,82.99,620062 LYG,D,20241127,2.67,2.7,2.67,2.69,6255547 LYV,D,20241127,138.8,140.43,138.71,139.67,503160 LZB,D,20241127,45.59,45.95,45.23,45.41,56450 LZM,D,20241127,6.85,7.02,6.75,6.99,18724 LZM.W,D,20241127,0.8,0.8,0.8,0.8,1056 M,D,20241127,16.05,16.12,15.88,15.96,1474274 MA,D,20241127,529.05,533.62,526.73,531.18,682565 MAA,D,20241127,164.12,165.86,164.12,165.51,108479 MAC,D,20241127,21.1,21.7,21.1,21.22,2136194 MAGN,D,20241127,19.65,20.01,19.62,19.99,143941 MAIN,D,20241127,54.85,55.19,54.85,54.96,107655 MAN,D,20241127,64.72,65.1,64.63,64.81,114171 MANU,D,20241127,17.08,17.27,16.83,17.13,104703 MAS,D,20241127,80.99,81.45,80.61,80.8,191577 MATV,D,20241127,13.58,13.91,13.27,13.43,74903 MATX,D,20241127,156.97,158.16,154.58,154.7,47269 MAV,D,20241127,8.73,8.79,8.73,8.79,15652 MAX,D,20241127,12.85,12.96,12.72,12.79,38317 MBC,D,20241127,17.49,17.65,17.29,17.43,81673 MBI,D,20241127,6.96,7.04,6.82,7.02,127440 MC,D,20241127,77.19,78.01,75.75,75.91,97619 MCB,D,20241127,66.79,69.12,66.71,67.27,13815 MCD,D,20241127,297,299.5,296.85,297.8,757569 MCI,D,20241127,20.02,20.13,19.68,19.84,21182 MCK,D,20241127,626.56,631.4,624.95,629.64,173926 MCN,D,20241127,7.06,7.09,7.05,7.08,20045 MCO,D,20241127,502.15,503.95,498.63,498.95,124809 MCR,D,20241127,6.26,6.29,6.25,6.28,36971 MCS,D,20241127,22.05,22.64,22.05,22.58,90377 MCW,D,20241127,8.09,8.2,8.05,8.1,347529 MCY,D,20241127,78.5,79.76,78.5,79.11,42829 MD,D,20241127,14.79,15,14.56,14.7,206162 MDST,D,20241127,27.93,27.93,27.57,27.79,19083 MDT,D,20241127,86.13,86.9,85.92,86.74,1329697 MDU,D,20241127,20.22,20.31,20.11,20.12,360571 MDV,D,20241127,16.49,16.51,16.25,16.31,12656 MEC,D,20241127,16.68,16.94,16.68,16.76,28113 MED,D,20241127,18.49,19.44,18.49,19.38,99870 MEG,D,20241127,18.39,19.49,18.11,18.76,127073 MEGI,D,20241127,13.44,13.54,13.43,13.48,102958 MEI,D,20241127,10.93,11.09,10.75,10.93,56859 MER-K,D,20241127,26.23,26.23,26.15,26.18,3207 MET,D,20241127,87.87,89.05,87.75,88.27,967245 MET-A,D,20241127,24.67,24.75,24.63,24.67,15919 MET-E,D,20241127,24.29,24.34,24.23,24.31,29811 MET-F,D,20241127,21.16,21.2,21.1,21.14,21678 MFA,D,20241127,11.15,11.28,11.15,11.24,209644 MFA-B,D,20241127,22.27,22.48,22.12,22.36,6500 MFA-C,D,20241127,24.3,24.63,24.3,24.57,11111 MFAN,D,20241127,25.35,25.35,25.3,25.3,2861 MFAO,D,20241127,25.3,25.3,25.2,25.24,4687 MFC,D,20241127,31.88,32.14,31.82,31.92,288608 MFG,D,20241127,4.89,4.92,4.88,4.9,422534 MFM,D,20241127,5.61,5.67,5.58,5.64,97536 MG,D,20241127,9.3,9.41,9.25,9.29,21982 MGA,D,20241127,44.36,45.17,44.23,45.01,460244 MGF,D,20241127,3.08,3.1,3.08,3.09,71434 MGM,D,20241127,37.42,38.06,37.42,37.48,853511 MGR,D,20241127,23.67,23.77,23.67,23.72,8963 MGRB,D,20241127,19.21,19.62,19.21,19.62,2331 MGRD,D,20241127,17.28,17.28,17.28,17.28,1426 MGRE,D,20241127,25.26,25.4,25.26,25.35,6053 MGY,D,20241127,28.02,28.33,27.79,27.83,269361 MHD,D,20241127,12.42,12.43,12.32,12.43,29909 MHF,D,20241127,7.08,7.11,7.08,7.1,14298 MHI,D,20241127,9.5,9.53,9.48,9.53,9032 MHK,D,20241127,140.82,142.88,139.53,139.84,78354 MHLA,D,20241127,17.23,17.23,16.85,16.85,492 MHN,D,20241127,10.76,10.7999,10.73,10.7968,37670 MHNC,D,20241127,17,17.07,17,17.07,444 MHO,D,20241127,167.68,169.51,164.09,164.96,51237 MIN,D,20241127,2.69,2.7,2.67,2.68,74646 MIO,D,20241127,12.15,12.27,12.08,12.26,10115 MIR,D,20241127,16.54,16.67,16.12,16.27,443080 MIT-A,D,20241127,22.6,22.7,22.26,22.26,2736 MIT-B,D,20241127,22.41,22.48,22.25,22.25,3666 MIT-C,D,20241127,25.4,25.45,25.4,25.4,4574 MITN,D,20241127,25.01,25.07,25.01,25.05,2272 MITP,D,20241127,25,25.04,24.99,25.02,7280 MITT,D,20241127,6.72,6.81,6.72,6.81,45702 MIY,D,20241127,11.76,11.78,11.74,11.78,18450 MKC,D,20241127,78.4,78.82,78.33,78.44,266471 MKC.V,D,20241127,77.94,77.94,77.94,77.94,105 MKFG,D,20241127,4.12,4.22,4.01,4.08,68218 MKL,D,20241127,1782.38,1809.11,1776.01,1795.09,17488 ML,D,20241127,88.99,89.86,84.17,85.97,102353 ML.W,D,20241127,0.1048,0.1048,0.1001,0.1048,51136 MLI,D,20241127,81.73,82.31,80.96,81.15,219739 MLM,D,20241127,601,603.91,592.87,594.61,114462 MLNK,D,20241127,23.18,23.27,22.77,22.97,37475 MLP,D,20241127,24.17,24.39,23.11,24.15,16030 MLR,D,20241127,74.3,75.65,74.3,75.16,31256 MMC,D,20241127,233.77,235.2,233.18,233.61,295147 MMD,D,20241127,15.85,16,15.84,15.99,47399 MMI,D,20241127,42.04,42.47,41.8,41.92,33911 MMKT,D,20241127,100.15,100.17,100.15,100.17,569 MMM,D,20241127,133.91,135.55,133.63,133.66,1146637 MMS,D,20241127,76,76,71.75,72.57,583842 MMT,D,20241127,4.66,4.68,4.66,4.67,42914 MMU,D,20241127,10.51,10.58,10.5,10.58,30114 MNR,D,20241127,15.9,15.96,15.46,15.61,141517 MNSO,D,20241127,18.91,19.03,18.44,18.71,1097230 MNT.W,D,20241127,0.0234,0.03,0.0234,0.03,1500 MO,D,20241127,57.59,57.98,57.45,57.94,1623951 MOD,D,20241127,139.68,139.7,131.05,132.15,203088 MODG,D,20241127,8.37,8.56,8.27,8.33,502204 MOG.A,D,20241127,222.74,224.32,218.03,220.06,20046 MOGU,D,20241127,2.33,2.33,2.23,2.23,940 MOH,D,20241127,297.08,300.6,296.36,296.78,124404 MOS,D,20241127,25.49,25.98,25.4,25.84,1298363 MOV,D,20241127,19.82,20.25,19.82,20.09,37626 MP,D,20241127,20.7,21.26,20.57,20.97,918912 MPA,D,20241127,12.39,12.39,12.15,12.18,8938 MPC,D,20241127,157.16,158.99,156.09,156.13,372073 MPLN,D,20241127,7.1,7.1,6.68,6.84,10663 MPLX,D,20241127,49.9,50.52,49.75,50.35,566092 MPV,D,20241127,16.9,16.9,16.61,16.69,6641 MPW,D,20241127,4.3,4.36,4.22,4.24,4192073 MPX,D,20241127,10.01,10.07,10.01,10.01,3175 MQT,D,20241127,10.46,10.56,10.46,10.56,51739 MQY,D,20241127,12.5,12.54,12.45,12.53,129990 MRC,D,20241127,14.13,14.22,13.97,14.05,79467 MRK,D,20241127,101.65,103.45,101.65,103.27,3346219 MS,D,20241127,131.49,132.42,130.9,131.16,1568269 MS-A,D,20241127,23.82,24.07,23.75,24.07,77395 MS-E,D,20241127,25.33,25.39,25.33,25.38,25520 MS-F,D,20241127,25.29,25.33,25.29,25.31,15604 MS-I,D,20241127,25.34,25.4,25.34,25.37,10829 MS-K,D,20241127,25.08,25.15,25,25.02,32139 MS-L,D,20241127,22.72,22.95,22.69,22.75,5827 MS-O,D,20241127,19.26,19.34,19.18,19.3,18779 MS-P,D,20241127,26.22,26.36,26.13,26.2,22359 MS-Q,D,20241127,26.5,26.79,26.44,26.46,21307 MSA,D,20241127,174.83,175.87,174.21,174.72,16342 MSB,D,20241127,27.22,27.7,26.75,27.47,12305 MSC,D,20241127,6.38,6.7,6.38,6.5,3703 MSCI,D,20241127,604.2,607.41,601.18,602.31,92994 MSD,D,20241127,7.72,7.75,7.7,7.74,42991 MSDL,D,20241127,20.68,20.86,20.63,20.73,189880 MSGE,D,20241127,36.84,37.21,36.83,37.15,83388 MSGS,D,20241127,231.4,232.07,229.72,229.8,8214 MSI,D,20241127,496.5,501.39,496.05,498.98,164165 MSM,D,20241127,86.07,86.79,85.4,85.68,45889 MT,D,20241127,24.32,24.53,24.28,24.49,508097 MTAL,D,20241127,12.38,12.74,12.38,12.59,38249 MTB,D,20241127,222.16,224.23,221.04,221.23,213121 MTB-H,D,20241127,24.76,25.25,24.76,25.09,6297 MTB-J,D,20241127,27.35,27.41,27.28,27.41,15072 MTD,D,20241127,1242.48,1245.63,1234.61,1239.32,22185 MTDR,D,20241127,59.06,60.17,58.84,59.59,333965 MTG,D,20241127,26.28,26.52,26.19,26.22,261993 MTH,D,20241127,194.86,197.33,190.42,190.95,157493 MTN,D,20241127,182.87,184.51,182.53,183.18,86392 MTR,D,20241127,7,7,6.98,6.98,2103 MTRN,D,20241127,115.84,117.85,115.17,117.82,19319 MTUS,D,20241127,16.05,16.48,16.05,16.37,283470 MTW,D,20241127,10.6,10.93,10.6,10.73,62899 MTX,D,20241127,83.09,83.99,82.24,82.46,19928 MTZ,D,20241127,148.35,149.51,143.6,144.09,173234 MUA,D,20241127,12.06,12.13,11.92,12.09,25044 MUC,D,20241127,11.14,11.18,11.12,11.18,110157 MUE,D,20241127,10.63,10.69,10.61,10.68,22006 MUFG,D,20241127,11.63,11.68,11.62,11.64,578509 MUI,D,20241127,12.59,12.61,12.58,12.59,87760 MUJ,D,20241127,11.84,11.92,11.77,11.82,40948 MUR,D,20241127,32.52,33.14,32.52,32.65,165246 MUSA,D,20241127,556.61,561.08,553.47,554.96,41791 MUX,D,20241127,8.22,8.33,8.16,8.23,143336 MVF,D,20241127,7.39,7.43,7.39,7.41,39861 MVO,D,20241127,8.74,8.92,8.74,8.83,18845 MVT,D,20241127,11.05,11.13,11.03,11.11,28393 MWA,D,20241127,25.34,25.42,25.01,25.06,187446 MX,D,20241127,4.11,4.19,4.07,4.12,106074 MXE,D,20241127,8.34,8.36,8.3,8.3,7454 MXF,D,20241127,13,13.15,12.99,13.15,37921 MYD,D,20241127,11.22,11.33,11.21,11.3,107379 MYE,D,20241127,11.39,11.76,11.34,11.6,220614 MYI,D,20241127,11.4,11.47,11.32,11.46,146258 MYN,D,20241127,10.47,10.48,10.38,10.48,39571 MYTE,D,20241127,6.8,6.96,6.61,6.72,11752 NABL,D,20241127,10.24,10.33,10.17,10.32,147575 NAC,D,20241127,11.48,11.54,11.46,11.53,166145 NAD,D,20241127,12.12,12.22,12.05,12.22,450991 NAN,D,20241127,11.62,11.62,11.46,11.57,75582 NAPA,D,20241127,10.99,11,10.98,10.98,872259 NAT,D,20241127,2.88,2.93,2.82,2.91,1613227 NATL,D,20241127,32.26,33.6,32.21,32.61,507639 NAZ,D,20241127,12.3,12.3,12.21,12.23,9181 NBB,D,20241127,15.95,15.98,15.9,15.96,27299 NBHC,D,20241127,49.27,49.38,48.55,48.67,33924 NBR,D,20241127,74.25,77,73.65,73.99,95785 NBXG,D,20241127,13.08,13.17,12.99,12.99,132832 NC,D,20241127,31.92,32.7,31.74,31.74,4292 NCA,D,20241127,8.73,8.74,8.66,8.71,102210 NCDL,D,20241127,17.24,17.4,17.22,17.38,98976 NCLH,D,20241127,27.13,27.4,26.91,26.97,2585525 NCV,D,20241127,3.69,3.7,3.63,3.63,361840 NCV-A,D,20241127,22.01,22.09,21.93,22.09,1700 NCZ,D,20241127,3.28,3.3,3.26,3.26,239829 NCZ-A,D,20241127,21.06,21.08,21.06,21.08,1594 NDMO,D,20241127,10.62,10.68,10.55,10.64,79722 NDP,D,20241127,43.76,43.99,43.74,43.99,9437 NE,D,20241127,33.48,34.66,33.4,33.81,347834 NE.A,D,20241127,11.97,11.97,11.97,11.97,236 NE.W,D,20241127,15.87,15.87,15.87,15.87,276 NEA,D,20241127,11.72,11.87,11.68,11.86,540911 NEE,D,20241127,78.13,79.38,77.87,79.18,2725991 NEE-N,D,20241127,24.78,24.85,24.67,24.76,28035 NEE-R,D,20241127,44.5,45.05,44.5,44.92,111971 NEE-S,D,20241127,52.74,53.29,52.74,53.28,3943 NEE-T,D,20241127,48.96,49.01,48.96,49.01,800537 NEM,D,20241127,42.21,42.63,42.1,42.26,2528857 NEP,D,20241127,17.33,17.67,17.21,17.61,619744 NET,D,20241127,101.88,101.88,98.58,98.74,1236522 NETZ,D,20241127,77.69,77.69,77.04,77.1,2255 NEU,D,20241127,542.67,546.8,535.91,539.25,10808 NEUE,D,20241127,4.97,5.1,4.97,5.1,410 NEXA,D,20241127,7.64,7.72,7.64,7.68,2641 NFG,D,20241127,63.7,64.36,63.7,63.99,65653 NFJ,D,20241127,13.14,13.17,13.14,13.14,72536 NGG,D,20241127,63.09,63.64,62.96,63.62,201973 NGL,D,20241127,4.78,4.9,4.75,4.82,67700 NGL-B,D,20241127,23.65,23.74,23.55,23.74,61101 NGL-C,D,20241127,23.21,23.77,23.21,23.77,736 NGS,D,20241127,27.78,28.2,27.39,27.6,22421 NGVC,D,20241127,47,47.56,46.3,46.56,42236 NGVT,D,20241127,47.78,48.72,47.42,47.44,74579 NHI,D,20241127,77.83,78.29,77.55,78.17,34030 NI,D,20241127,38.41,38.55,38.32,38.53,328146 NIC,D,20241127,114.21,115.09,112.77,113.02,7853 NIE,D,20241127,24.38,24.51,24.23,24.36,27236 NIM,D,20241127,8.92,8.97,8.88,8.94,44701 NINE,D,20241127,1.44,1.55,1.33,1.53,608520 NIO,D,20241127,4.44,4.45,4.28,4.35,28268394 NJR,D,20241127,51.2,51.94,49.87,51.91,122699 NKE,D,20241127,77.61,79.04,77.59,78.52,3127905 NKX,D,20241127,12.91,12.91,12.76,12.8,126537 NL,D,20241127,7.84,8.11,7.67,8,8397 NLOP,D,20241127,31.53,32.12,31.32,32.07,28376 NLY,D,20241127,19.77,19.98,19.77,19.93,2104820 NLY-F,D,20241127,26.01,26.01,25.87,25.92,14229 NLY-G,D,20241127,25.64,25.64,25.53,25.63,2411 NLY-I,D,20241127,25.73,25.83,25.73,25.78,13921 NMAI,D,20241127,12.71,12.75,12.66,12.67,23094 NMCO,D,20241127,11.08,11.18,11.07,11.14,208529 NMG,D,20241127,1.23,1.27,1.23,1.25,9080 NMI,D,20241127,9.53,9.56,9.5,9.55,23310 NMM,D,20241127,47.49,47.79,46.86,47.03,93247 NMR,D,20241127,5.96,5.96,5.91,5.91,81349 NMS,D,20241127,13.29,13.29,13.25,13.25,1317 NMT,D,20241127,11.65,11.73,11.55,11.73,32137 NMZ,D,20241127,11.31,11.39,11.3,11.39,227909 NNI,D,20241127,108.8,109.68,108.67,108.69,9260 NNN,D,20241127,44.2,44.65,44.09,44.46,271931 NNY,D,20241127,8.44,8.44,8.33,8.35,39947 NOA,D,20241127,19.36,19.57,19.22,19.48,19871 NOAH,D,20241127,12.19,13.1,12.09,12.67,122366 NOC,D,20241127,488.27,492.08,488,490.66,120025 NOG,D,20241127,43.57,44.31,43.36,43.78,471588 NOK,D,20241127,4.19,4.22,4.16,4.19,7631670 NOM,D,20241127,10.68,10.68,10.6,10.68,1849 NOMD,D,20241127,18.06,18.39,17.98,18.39,292020 NOT.W,D,20241127,0.04,0.04,0.04,0.04,100 NOTE,D,20241127,0.85,0.9,0.85,0.88,120637 NOV,D,20241127,15.99,16.33,15.99,16.11,469979 NOVA,D,20241127,5.42,5.86,5.32,5.41,6442103 NOW,D,20241127,1063.69,1063.86,1041,1044.98,332161 NPCT,D,20241127,11.29,11.29,11.25,11.27,47033 NPFD,D,20241127,18.99,19.06,18.98,19.02,45427 NPK,D,20241127,78.73,79.7,78.55,79.68,12945 NPO,D,20241127,188.06,188.13,186.65,187.4,31778 NPV,D,20241127,13.27,13.28,13.25,13.26,8711 NPW.W,D,20241127,4.4,4.4,4.22,4.26,7055 NPWR,D,20241127,12.38,13.27,12.38,12.92,233645 NQP,D,20241127,11.88,11.93,11.84,11.91,34617 NR,D,20241127,8.2,8.32,8.17,8.3,167475 NRDY,D,20241127,1.49,1.5,1.43,1.45,476739 NRE-A,D,20241127,23.8289,23.96,23.8289,23.8379,849 NREF,D,20241127,17.28,17.73,17.28,17.67,26424 NRG,D,20241127,101.26,101.54,98.27,98.47,657669 NRGV,D,20241127,1.82,2.11,1.82,1.9,946985 NRK,D,20241127,10.99,11.01,10.88,10.99,128397 NRP,D,20241127,109.4,112.02,108.66,109,13475 NRT,D,20241127,4.1,4.17,4.08,4.1,16762 NRUC,D,20241127,24.05,24.18,24.05,24.12,17111 NSA,D,20241127,45.63,46.05,45.44,45.72,128012 NSA-A,D,20241127,23.01,23.1,22.82,23.1,1967 NSC,D,20241127,275.95,277.28,274.85,276.26,124415 NSP,D,20241127,79.07,79.51,78.52,79.07,60289 NTB,D,20241127,38.1,38.31,37.91,38.01,46378 NTEST.I,D,20241127,25.07,25.07,25.07,25.07,1040 NTG,D,20241127,57.25,57.25,56.29,56.89,4225 NTR,D,20241127,45.89,46.5,45.7,46.14,573964 NTST,D,20241127,16.36,16.53,16.36,16.45,287378 NU,D,20241127,13.98,14.01,13.6,13.67,14267473 NUE,D,20241127,153.15,156.79,152.8,153.98,346630 NUS,D,20241127,7.51,7.83,7.51,7.78,240131 NUV,D,20241127,8.84,8.88,8.84,8.88,192270 NUVB,D,20241127,2.93,2.94,2.88,2.9,562193 NUW,D,20241127,13.91,13.94,13.83,13.94,18681 NVG,D,20241127,13.04,13.13,13.02,13.12,278535 NVGS,D,20241127,15.6,15.71,15.49,15.59,112363 NVO,D,20241127,105.79,106.02,104.96,105.39,1476977 NVR,D,20241127,9294,9297.44,9226.39,9255.01,4161 NVRI,D,20241127,7.54,7.64,7.43,7.53,271696 NVRO,D,20241127,4.34,4.6,4.34,4.6,115355 NVS,D,20241127,104.64,105.3,104.55,105.26,381806 NVST,D,20241127,22.19,22.67,22.01,22.2,447804 NVT,D,20241127,78.19,78.84,76.22,76.71,293023 NWG,D,20241127,9.96,10.07,9.96,10.04,869264 NWN,D,20241127,43.59,44.09,43.54,44.07,46787 NX,D,20241127,30.99,31.01,29.01,29.27,177236 NXC,D,20241127,13.42,13.58,13.36,13.56,9563 NXD-A,D,20241127,16.21,16.27,16.15,16.27,2145 NXDT,D,20241127,5.59,5.8,5.59,5.8,40398 NXE,D,20241127,8.36,8.47,8.28,8.31,1884043 NXG,D,20241127,50.72,51.28,50.45,51.17,7371 NXJ,D,20241127,12.43,12.47,12.37,12.42,83698 NXN,D,20241127,11.71,11.78,11.71,11.76,6327 NXP,D,20241127,14.67,14.82,14.65,14.77,57489 NXRT,D,20241127,48.04,48.31,47.63,47.95,22104 NYC,D,20241127,8.5,8.5,8.5,8.5,726 NYT,D,20241127,54.91,55.31,53.83,54.38,291448 NZF,D,20241127,12.81,12.9,12.81,12.9,208063 O,D,20241127,58.14,58.78,58.13,58.64,1142725 OAK-A,D,20241127,23.65,23.94,23.65,23.85,2420 OAK-B,D,20241127,22.9,22.933,22.9,22.933,1112 OBDC,D,20241127,15.21,15.21,15.12,15.15,627435 OBDE,D,20241127,14.9,14.9,14.84,14.86,111781 OBK,D,20241127,35.02,35.54,34.59,34.94,14422 OC,D,20241127,209.15,210.79,204.25,204.64,185697 OCFT,D,20241127,2.35,2.43,2.35,2.39,4611 ODC,D,20241127,69.88,70.77,69,69.15,5180 ODV,D,20241127,1.75,1.8,1.75,1.79,74520 OEC,D,20241127,18.26,18.82,18.26,18.46,85499 OFG,D,20241127,46.53,46.63,46.15,46.34,29708 OGE,D,20241127,44.04,44.41,43.97,44.33,190839 OGN,D,20241127,15.88,16.14,15.88,16.05,479776 OGS,D,20241127,77.52,78.4,77.41,78.36,99013 OHI,D,20241127,41,41.19,40.58,40.73,367115 OI,D,20241127,12.77,13.07,12.73,12.83,297893 OIA,D,20241127,6.49,6.61,6.49,6.57,25469 OII,D,20241127,29.46,30.24,29.42,29.82,194340 OIS,D,20241127,5.49,5.68,5.49,5.56,233237 OKE,D,20241127,112.59,112.87,111.77,112.37,680517 OKLO,D,20241127,22.4,23,21.01,21.19,5211146 OLN,D,20241127,42.29,43.08,42.29,42.61,305556 OLO,D,20241127,6.99,7.32,6.92,7.28,707959 OLP,D,20241127,29.75,30.24,29.71,30.22,25881 OMC,D,20241127,105.36,105.77,104.72,104.93,316702 OMF,D,20241127,57.35,57.65,56.69,56.72,164029 OMI,D,20241127,13.26,13.79,13.26,13.51,115643 ONIT,D,20241127,30.59,30.9,30.23,30.57,12284 ONL,D,20241127,4.22,4.3,4.2,4.22,125028 ONON,D,20241127,58.16,58.54,56.84,57.03,690803 ONTF,D,20241127,6.4,6.61,6.4,6.56,23387 ONTO,D,20241127,162.9,163.13,157.78,158.24,187709 OOMA,D,20241127,14.58,14.61,14.39,14.45,13779 OPAD,D,20241127,4.22,4.49,4.2,4.44,14118 OPF.W,D,20241127,0.92,0.94,0.92,0.94,20840 OPFI,D,20241127,8.13,8.18,7.81,7.98,299776 OPP,D,20241127,8.48,8.5,8.45,8.48,57179 OPP-A,D,20241127,18.74,18.75,18.57,18.75,797 OPP-B,D,20241127,19.6,19.75,19.6,19.7,1784 OPY,D,20241127,60.42,61.05,60.19,60.8,9158 OR,D,20241127,19.5,19.63,19.31,19.4,89388 ORA,D,20241127,81.32,82.08,81.15,81.84,83141 ORC,D,20241127,7.94,8.01,7.91,7.92,1099904 ORCL,D,20241127,188.96,188.96,183.13,183.43,3227360 ORI,D,20241127,38.99,39.27,38.99,39.13,199254 ORN,D,20241127,8.86,9.02,8.72,8.8,110173 OSCR,D,20241127,16.45,17.16,16.44,16.65,749699 OSK,D,20241127,113.97,114.99,112.83,113.34,97270 OTIS,D,20241127,102.08,103,101.71,102.33,414630 OUS.W,D,20241127,0.06,0.07,0.06,0.07,6975 OUST,D,20241127,9.43,10.15,9.43,9.69,502974 OUT,D,20241127,19.27,19.47,19.15,19.25,298214 OVV,D,20241127,45.8,46.45,45.41,45.45,543615 OWL,D,20241127,24.5,24.55,23.77,23.81,3134338 OWLT,D,20241127,4.7,4.73,4.68,4.72,10677 OXM,D,20241127,80.86,83.3,80.86,82.68,89561 OXY,D,20241127,49.99,50.69,49.93,50.41,3641079 OXY.W,D,20241127,28.1,28.66,28.1,28.37,69868 PAAS,D,20241127,21.87,21.99,21.49,21.67,1603784 PAC,D,20241127,182.67,186.37,182.67,186.37,16502 PACK,D,20241127,7.95,8.2,7.85,7.92,136801 PACS,D,20241127,16.86,17.18,16.54,16.74,234839 PAG,D,20241127,168.11,169.06,167.01,167.11,20438 PAGS,D,20241127,8.25,8.48,7.99,7.99,2920858 PAI,D,20241127,12.43,12.47,12.41,12.41,7968 PAM,D,20241127,84.49,84.93,82.77,83.85,67553 PAR,D,20241127,78.54,80.6,78.01,80.35,236966 PARR,D,20241127,17.38,17.9,17.28,17.42,183232 PATH,D,20241127,14.25,14.36,13.78,13.9,2851595 PAXS,D,20241127,16.64,16.79,16.62,16.71,86614 PAY,D,20241127,38.2,38.46,36.88,36.99,239104 PAYC,D,20241127,237,237.33,231.64,233.82,102225 PB,D,20241127,85.4,85.76,84.29,84.57,61085 PBA,D,20241127,41.31,41.54,41.18,41.29,175863 PBF,D,20241127,31.62,32.38,31.62,31.76,399550 PBH,D,20241127,83.39,84.11,83.39,84.02,53556 PBI,D,20241127,8.24,8.3,8.06,8.19,412170 PBI-B,D,20241127,20.49,20.52,20.3,20.36,2876 PBR,D,20241127,14.67,14.75,14.37,14.45,6085962 PBR.A,D,20241127,13.47,13.52,13.17,13.23,2738975 PBT,D,20241127,13.25,13.3,13,13.24,51196 PCF,D,20241127,6.76,6.76,6.74,6.76,46381 PCG,D,20241127,21.55,21.71,21.47,21.69,2250447 PCK,D,20241127,5.92,5.93,5.89,5.91,43641 PCM,D,20241127,8,8.02,7.99,8.01,5554 PCN,D,20241127,14.07,14.08,13.97,13.98,71301 PCOR,D,20241127,80.36,80.9,79.66,79.96,1022250 PCQ,D,20241127,9.61,9.63,9.51,9.61,24734 PD,D,20241127,21.76,21.76,19.65,20.2,827161 PDI,D,20241127,19.11,19.15,19.09,19.11,554863 PDM,D,20241127,9.81,10.02,9.8,9.9,549601 PDO,D,20241127,13.61,13.61,13.51,13.56,188574 PDS,D,20241127,62.17,63.2,61.8,62.56,16315 PDT,D,20241127,13,13.18,12.96,13.09,46408 PDX,D,20241127,26.68,26.87,26.5,26.7,75124 PEB,D,20241127,13.94,14.05,13.73,13.75,325887 PEB-E,D,20241127,21.66,21.82,21.66,21.82,431 PEB-F,D,20241127,22.17,22.18,22,22.18,1019 PEB-G,D,20241127,21.25,21.35,21.25,21.35,782 PEG,D,20241127,94.7,95.22,94.07,94.36,644463 PEN,D,20241127,249.86,250.81,240.3,242.29,115269 PEO,D,20241127,23.69,23.85,23.67,23.7,12782 PERF,D,20241127,1.85,1.95,1.84,1.94,66278 PFD,D,20241127,11.21,11.26,11.21,11.26,4839 PFE,D,20241127,25.76,25.95,25.71,25.83,10670874 PFGC,D,20241127,88.38,89.36,88.24,88.28,138931 PFH,D,20241127,19.29,19.72,19.29,19.56,13685 PFL,D,20241127,8.4,8.45,8.4,8.43,91547 PFLT,D,20241127,11.09,11.15,11.07,11.08,346048 PFN,D,20241127,7.48,7.49,7.46,7.47,100231 PFO,D,20241127,9.1,9.14,9.06,9.14,27468 PFS,D,20241127,21.46,21.67,21.46,21.52,99580 PFSI,D,20241127,107.15,108.3,107.15,107.16,42379 PG,D,20241127,180,180.43,179.15,179.8,2184543 PGP,D,20241127,8.05,8.11,8.01,8.06,6857 PGR,D,20241127,268.02,270.62,267.3,267.65,726840 PGRE,D,20241127,4.9,5.03,4.9,4.97,214742 PGRU,D,20241127,6.65,6.65,6.64,6.65,15225 PGZ,D,20241127,10.64,10.73,10.64,10.69,4163 PH,D,20241127,704.95,710,700.73,700.73,91375 PHD,D,20241127,9.79,9.81,9.77,9.8,11098 PHG,D,20241127,27.04,27.28,27.04,27.17,188973 PHI,D,20241127,21.93,22.22,21.93,22.19,20379 PHIN,D,20241127,55.84,56.49,55.43,55.67,58545 PHK,D,20241127,5.02,5.03,5,5.01,275114 PHM,D,20241127,137.94,138.39,136.4,136.7,408272 PHR,D,20241127,20.34,20.57,20.09,20.39,63896 PHT,D,20241127,7.87,7.87,7.86,7.86,11188 PHX,D,20241127,3.79,3.82,3.76,3.76,22051 PII,D,20241127,68.32,69.24,68.1,68.47,167014 PIM,D,20241127,3.22,3.23,3.22,3.22,19113 PINE,D,20241127,18,18.02,17.95,17.98,63452 PINS,D,20241127,30.88,31.16,30.16,30.29,2894865 PIPR,D,20241127,346.45,347.45,339.79,341.36,22806 PJT,D,20241127,166.7,167.43,165,165.61,57835 PK,D,20241127,15.47,15.62,15.47,15.5,298545 PKE,D,20241127,15.13,15.31,15.1,15.16,8650 PKG,D,20241127,249.11,249.86,245.91,246.46,92516 PKST,D,20241127,13.35,13.78,13.32,13.56,40583 PKX,D,20241127,53.5,53.75,53.29,53.5,93329 PL,D,20241127,3.71,3.81,3.64,3.71,1599224 PL.W,D,20241127,0.46,0.49,0.46,0.46,3404 PLD,D,20241127,117.13,118.7,116.92,118.07,786945 PLNT,D,20241127,102,102.23,100.34,100.4,248490 PLOW,D,20241127,26.16,26.47,25.99,26.09,18286 PLYM,D,20241127,18.89,19.03,18.85,18.98,88580 PM,D,20241127,132.55,133.41,132.21,133.03,897738 PMF,D,20241127,9.48,9.56,9.47,9.54,94354 PML,D,20241127,8.72,8.77,8.68,8.77,108039 PMM,D,20241127,6.23,6.31,6.23,6.3,62832 PMO,D,20241127,10.48,10.63,10.48,10.62,36742 PMT,D,20241127,13.46,13.67,13.46,13.64,131273 PMT-A,D,20241127,24.8099,24.8399,24.7,24.8399,3731 PMT-B,D,20241127,24.65,24.75,24.43,24.66,6652 PMT-C,D,20241127,20.7,20.9,20.69,20.71,8341 PMX,D,20241127,7.86,7.86,7.82,7.84,56208 PNC,D,20241127,214.2,216.18,214.2,215.07,445675 PNF,D,20241127,7.92,7.97,7.89,7.97,19119 PNI,D,20241127,7.41,7.44,7.35,7.43,65318 PNNT,D,20241127,6.9,6.9,6.78,6.8,410009 PNR,D,20241127,109.99,110.67,109.05,109.05,278414 PNS.W,D,20241127,0.0299,0.0497,0.021,0.0264,92353 PNST,D,20241127,0.95,0.95,0.77,0.77,66945 PNW,D,20241127,94.35,95.42,93.78,95.3,444326 POR,D,20241127,48,48.4,47.97,48.33,128534 POST,D,20241127,119.94,120.51,119.6,120.11,144457 PPG,D,20241127,123.3,125.05,123.3,123.88,200368 PPL,D,20241127,34.94,35.14,34.89,35.12,642571 PPT,D,20241127,3.52,3.53,3.51,3.51,91492 PR,D,20241127,15.68,15.91,15.61,15.63,1650937 PRA,D,20241127,16.61,16.93,16.58,16.78,56000 PRG,D,20241127,49.3,49.47,48.05,48.29,92355 PRGO,D,20241127,28.48,28.85,28.45,28.76,377031 PRH,D,20241127,25.73,25.74,25.66,25.67,4125 PRI,D,20241127,306.27,307.91,304.96,305.5,14823 PRI-D,D,20241127,24.1341,24.1341,24.1341,24.1341,978 PRI-H,D,20241127,24.26,24.3,24.26,24.3,2109 PRI-I,D,20241127,23.67,23.67,23.67,23.67,593 PRI-K,D,20241127,22.77,22.77,22.77,22.77,271 PRIM,D,20241127,84.38,84.83,82.16,82.67,122492 PRKS,D,20241127,57.28,58.28,57.28,58.01,115211 PRLB,D,20241127,41.2,41.43,40.32,40.62,64266 PRM,D,20241127,12.9,13.07,12.46,12.59,172276 PRMB,D,20241127,28.36,28.7,28.29,28.57,410369 PRO,D,20241127,23.05,23.28,22.86,23.28,86463 PRS,D,20241127,24.76,24.91,24.76,24.82,9996 PRT,D,20241127,4.05,4.05,3.95,3.98,26953 PRU,D,20241127,129.34,130.55,129.25,129.59,293476 PSA,D,20241127,352.87,355.87,352.12,353.4,143433 PSA-F,D,20241127,23.34,23.36,23.16,23.25,10325 PSA-G,D,20241127,23.27,23.41,23.25,23.32,4940 PSA-H,D,20241127,24.56,24.79,24.56,24.67,8619 PSA-I,D,20241127,22.17,22.17,21.98,22.05,6051 PSA-J,D,20241127,21.07,21.27,21.07,21.24,3732 PSA-K,D,20241127,21.42,21.42,21.21,21.32,7591 PSA-L,D,20241127,20.69,20.91,20.61,20.83,7296 PSA-M,D,20241127,18.73,18.8,18.73,18.79,5022 PSA-N,D,20241127,17.45,17.54,17.27,17.4,7842 PSA-O,D,20241127,17.59,17.67,17.5,17.53,6024 PSA-P,D,20241127,17.95,18,17.84,17.84,11213 PSA-Q,D,20241127,17.85,17.85,17.7,17.7,4314 PSA-R,D,20241127,18.11,18.18,18.04,18.06,8878 PSA-S,D,20241127,18.89,18.89,18.7,18.74,3629 PSBD,D,20241127,15.99,16,15.86,16,4881 PSE-A,D,20241127,19.36,19.36,19.35,19.35,920 PSF,D,20241127,20.31,20.31,20.21,20.22,18867 PSF.W,D,20241127,0.03,0.04,0.02,0.03,257033 PSFE,D,20241127,18.88,19.55,18.88,19.53,290796 PSN,D,20241127,96.6,97.35,95.45,95.61,147242 PSO,D,20241127,15.64,15.66,15.54,15.58,191584 PSQ.W,D,20241127,0.23,0.23,0.2,0.2,600 PSQH,D,20241127,2.08,2.24,2.04,2.09,271447 PSTG,D,20241127,54.32,54.49,51.43,51.7,704351 PSTL,D,20241127,14.11,14.3,14.11,14.26,36035 PSX,D,20241127,133.99,136.34,133.68,133.87,763578 PTA,D,20241127,19.93,20.08,19.93,20.03,42318 PTY,D,20241127,14.65,14.69,14.65,14.66,227545 PUK,D,20241127,16.26,16.41,16.25,16.32,315135 PUMP,D,20241127,8.45,8.57,8.36,8.5,208702 PVH,D,20241127,108.2,109.6,106.95,106.96,180389 PVL,D,20241127,1.6,1.6,1.57,1.57,18843 PWR,D,20241127,347.94,348.69,340.74,341.51,180345 PX,D,20241127,13.89,14.15,13.89,14.07,380896 PYN,D,20241127,5.94,5.9468,5.91,5.9451,11879 PYT,D,20241127,23.25,23.25,23.025,23.025,825 PZC,D,20241127,7.11,7.17,7.09,7.14,80735 QBT.W,D,20241127,0.7201,0.7201,0.61,0.64,166065 QBTS,D,20241127,2.89,2.93,2.6,2.76,17238817 QD,D,20241127,3.1,3.17,2.82,3,953966 QGEN,D,20241127,43.65,44.05,43.6,43.97,165090 QS,D,20241127,5.2,5.31,5.1,5.13,3263107 QSR,D,20241127,69.61,70.15,69.29,69.9,425169 QTWO,D,20241127,107.2,107.2,103.83,104.83,177184 QUAD,D,20241127,7.23,7.26,7.08,7.2,44934 QVCC,D,20241127,12.83,13.06,12.83,13.03,8531 QVCD,D,20241127,12.98,13.24,12.98,13.24,6537 R,D,20241127,170,170.34,167.67,168.45,50469 RA,D,20241127,13.42,13.52,13.42,13.47,128165 RACE,D,20241127,433.08,434.67,431.14,433.93,93093 RAMP,D,20241127,30.39,30.79,30.02,30.21,102217 RBA,D,20241127,98.12,98.12,96.82,97.97,166934 RBC,D,20241127,341.46,342.72,337.87,340.51,47496 RBLX,D,20241127,49.09,50.54,48.61,49.57,2584046 RBO.W,D,20241127,0.0312,0.033,0.03,0.0325,20983 RBOT,D,20241127,12.36,13.98,12.36,13.63,23592 RBRK,D,20241127,50.06,50.77,48.94,49.6,345483 RC,D,20241127,7.41,7.52,7.41,7.5,411495 RC-C,D,20241127,18.25,18.3,18.2,18.3,1026 RC-E,D,20241127,19.01,19.17,18.91,19.09,2744 RCB,D,20241127,24.43,24.43,24.43,24.43,607 RCI,D,20241127,35.54,35.84,35.31,35.65,222288 RCL,D,20241127,244.15,245.28,240.88,241.18,337838 RCS,D,20241127,7.73,7.79,7.73,7.78,42321 RCUS,D,20241127,15.77,16.39,15.62,15.77,195765 RDDT,D,20241127,137.8,141.19,134.45,136.05,2861842 RDN,D,20241127,35.33,35.69,35.28,35.6,126243 RDW,D,20241127,13.94,14.25,12.85,13.09,526456 RDW.W,D,20241127,4.75,5,4.44,4.44,11672 RDY,D,20241127,14.06,14.14,13.98,14,1048545 RELX,D,20241127,47.15,47.25,47.1,47.13,178883 RERE,D,20241127,3.26,3.37,3.03,3.34,2489103 RES,D,20241127,6.39,6.52,6.34,6.44,229514 REVG,D,20241127,30.95,31.25,30.62,30.74,53135 REX,D,20241127,43.36,43.83,42.73,43.21,30007 REX-C,D,20241127,22.54,22.58,22.54,22.58,50095 REXR,D,20241127,42.66,43.18,42.63,43.01,349868 REZI,D,20241127,27.26,27.56,27.07,27.28,119192 RF,D,20241127,27.47,27.63,27.32,27.38,1914081 RF-C,D,20241127,24.67,24.9,24.67,24.83,16678 RF-E,D,20241127,19.39,19.65,19.39,19.58,6865 RF-F,D,20241127,25.98,26.08,25.98,26,23851 RFI,D,20241127,13,13.14,12.98,13.12,13840 RFL,D,20241127,1.86,1.95,1.77,1.95,10172 RFM,D,20241127,15.74,15.93,15.74,15.9,15156 RFMZ,D,20241127,13.99,14.07,13.96,14.07,35448 RGA,D,20241127,231.64,233.16,230.12,230.53,65288 RGR,D,20241127,38.25,38.72,38.19,38.31,61692 RGT,D,20241127,11.74,11.74,11.69,11.69,2807 RH,D,20241127,389.79,392,382.85,384.15,131733 RHI,D,20241127,75.33,75.65,74.71,74.81,90957 RHP,D,20241127,117.92,119.15,117.1,117.4,73349 RIG,D,20241127,4.29,4.45,4.28,4.36,7402384 RIO,D,20241127,61.99,62.58,61.92,62.44,875454 RIT-A,D,20241127,25.42,25.5,25.37,25.42,4123 RIT-B,D,20241127,25.28,25.38,25.28,25.38,8338 RIT-C,D,20241127,24.5,24.61,24.45,24.6,16476 RIT-D,D,20241127,24.25,24.25,24.07,24.11,6061 RITM,D,20241127,11.16,11.29,11.15,11.23,1343993 RIV,D,20241127,12.38,12.52,12.38,12.4,22103 RIV-A,D,20241127,23.74,23.74,23.74,23.74,815 RJF,D,20241127,169.64,170.93,168.81,169.29,296189 RJF-B,D,20241127,25.3,25.3,25.3,25.3,1120 RKT,D,20241127,14.39,14.43,14.16,14.35,795613 RL,D,20241127,223.86,226.64,221.26,222.46,153693 RLI,D,20241127,180.99,182.29,179.97,179.97,35533 RLJ,D,20241127,10.08,10.22,10.05,10.15,578744 RLJ-A,D,20241127,25.49,25.49,25.36,25.44,6858 RLTY,D,20241127,16.23,16.5,16.23,16.4,42454 RLX,D,20241127,1.94,1.98,1.93,1.94,3405019 RM,D,20241127,30.97,31.24,30.8,31.24,4041 RMAX,D,20241127,13.62,13.7,13.29,13.39,32213 RMD,D,20241127,250.98,250.98,248.4,250.26,110727 RMI,D,20241127,16,16,15.79,15.9,22780 RMM,D,20241127,15.56,15.68,15.51,15.65,14849 RMMZ,D,20241127,15.63,15.71,15.63,15.7,12593 RMT,D,20241127,10.25,10.29,10.21,10.21,25545 RNG,D,20241127,38.83,39.27,37.93,38.23,202471 RNGR,D,20241127,16.67,16.96,16.6,16.62,34300 RNP,D,20241127,22.85,23.25,22.85,23.18,37103 RNR,D,20241127,283.27,285.42,282.7,283.61,80696 RNR-F,D,20241127,24.57,24.57,24.36,24.57,4422 RNR-G,D,20241127,18.18,18.31,18.09,18.16,7487 RNST,D,20241127,38.47,38.84,38.31,38.43,81036 ROG,D,20241127,103.17,105.37,102.67,103.36,17771 ROK,D,20241127,296.73,299.95,292.86,294.26,189830 ROL,D,20241127,51.75,52.02,51.7,51.88,256325 RPM,D,20241127,139.63,141.14,138.69,139.02,83528 RQI,D,20241127,13.74,13.89,13.72,13.89,93979 RRC,D,20241127,36,36.39,35.44,35.49,923448 RRX,D,20241127,173.76,176.42,171.43,172.12,133211 RS,D,20241127,322.87,325.95,321.13,321.71,77146 RSF,D,20241127,15.33,15.33,15.18,15.28,4345 RSG,D,20241127,219.96,220.58,219.45,220.17,197868 RSI,D,20241127,14.5,14.6,14.2,14.38,769203 RSKD,D,20241127,4.67,4.84,4.66,4.78,338509 RTO,D,20241127,25.54,25.83,25.54,25.68,777599 RTX,D,20241127,121.04,121.75,120.9,121.52,960971 RVLV,D,20241127,38.52,38.77,37.15,37.68,326974 RVT,D,20241127,16.74,16.83,16.6,16.63,164297 RVTY,D,20241127,115.98,117.01,114.71,116.03,195949 RWT,D,20241127,7.14,7.26,7.09,7.24,164526 RWTN,D,20241127,25.3,25.3,25.03,25.24,5760 RWTO,D,20241127,25.24,25.24,25.1,25.11,3453 RXO,D,20241127,31,31.1,30.1,30.29,169748 RY,D,20241127,123.96,125.21,123.9,124.63,178962 RYAM,D,20241127,8.85,8.96,8.62,8.73,114055 RYAN,D,20241127,75.09,75.86,74.92,75.22,215887 RYI,D,20241127,25.67,26.24,25.39,25.54,51116 RYN,D,20241127,31.7,31.95,31.67,31.75,72140 RZB,D,20241127,24.93,25.04,24.93,24.95,6541 RZC,D,20241127,26.32,26.47,26.32,26.4,12618 S,D,20241127,28.52,28.61,27.25,27.58,2016521 SA,D,20241127,14.34,14.65,14.32,14.47,178706 SABA,D,20241127,8.8,9,8.61,8.85,46630 SAFE,D,20241127,20.78,21.29,20.78,21.21,64060 SAH,D,20241127,69.65,70.27,69.11,69.78,44608 SAJ,D,20241127,25.14,25.14,25.08,25.08,347 SAM,D,20241127,312.19,315.96,312.19,315.7,23411 SAN,D,20241127,4.61,4.65,4.6,4.62,1102356 SAND,D,20241127,5.88,5.9,5.8,5.87,1337647 SAP,D,20241127,232.46,233.23,231.55,232.8,319834 SAR,D,20241127,25.73,25.75,25.55,25.6,46566 SARO,D,20241127,28.94,29.75,28.93,29.48,230913 SB,D,20241127,3.93,3.97,3.81,3.85,624103 SBBA,D,20241127,25.34,25.34,25.3,25.3,496 SBH,D,20241127,14.35,14.78,14.19,14.24,1192242 SBI,D,20241127,8.13,8.15,8.09,8.13,11844 SBR,D,20241127,63.23,65,63.23,65,34173 SBS,D,20241127,16.96,17.16,16.66,16.71,278161 SBSI,D,20241127,35.62,36.04,35.54,35.62,13030 SBSW,D,20241127,4.08,4.11,4.02,4.03,2748501 SBX.Y,D,20241127,0.16,0.16,0.16,0.16,342 SBXD,D,20241127,10.04,10.04,10.04,10.04,101026 SCCO,D,20241127,99,100.58,98.95,99.88,247604 SCD,D,20241127,17.6,17.72,17.51,17.72,5401 SCE-G,D,20241127,21.2,21.27,21.16,21.27,3842 SCE-H,D,20241127,25.41,25.42,25.41,25.41,7413 SCE-J,D,20241127,24.65,24.74,24.65,24.68,6166 SCE-K,D,20241127,24.78,24.82,24.78,24.82,1794 SCE-L,D,20241127,20.65,20.86,20.65,20.77,7033 SCE-M,D,20241127,26.88,26.88,26.71,26.73,5613 SCE-N,D,20241127,26.36,26.41,26.29,26.39,3137 SCH-D,D,20241127,25.21,25.3,25.21,25.23,12488 SCH-J,D,20241127,20.66,20.82,20.66,20.77,18518 SCHW,D,20241127,82,82.65,81.79,82.01,1063157 SCI,D,20241127,88.59,89.2,88.5,88.64,165350 SCL,D,20241127,76.3,76.76,76.01,76.43,40175 SCM,D,20241127,13.91,13.91,13.83,13.89,96188 SCS,D,20241127,13.72,13.79,13.48,13.57,108169 SD,D,20241127,11.7,11.9,11.7,11.77,113576 SDHC,D,20241127,33.24,33.67,33.03,33.46,10942 SDHY,D,20241127,16.55,16.6,16.49,16.49,32365 SDRL,D,20241127,39.95,40.93,39.86,40.55,167427 SE,D,20241127,114.44,115.41,113,114.23,1111311 SEA-A,D,20241127,25.6,25.6,25.6,25.6,799 SEA-B,D,20241127,25.7,25.75,25.65,25.73,5156 SEE,D,20241127,36.15,36.73,36.15,36.55,168335 SEI,D,20241127,23.17,24.28,22.93,24.24,339346 SEM,D,20241127,20.6,20.95,20,20.67,1496974 SEMR,D,20241127,13.69,13.85,13.43,13.53,179630 SES,D,20241127,0.32,0.34,0.31,0.32,924253 SF,D,20241127,117.52,117.59,116.13,116.43,90755 SF-B,D,20241127,24.99,25.19,24.99,25.19,879 SF-C,D,20241127,24.68,24.9,24.68,24.85,9728 SF-D,D,20241127,19.63,19.72,19.63,19.63,9863 SFB,D,20241127,21.96,22.29,21.96,22.12,13661 SFBS,D,20241127,98.24,98.69,97.33,97.78,38976 SFL,D,20241127,10.4,10.55,10.32,10.52,344814 SG,D,20241127,43.45,43.49,41.12,41.71,879082 SGHC,D,20241127,6.81,6.81,6.67,6.68,261509 SGU,D,20241127,12.93,12.93,12.63,12.63,5229 SHAK,D,20241127,133.33,133.55,131.38,132.57,165389 SHCO,D,20241127,4.95,5.13,4.8,5.11,61501 SHEL,D,20241127,64.69,65.04,64.57,64.9,1672632 SHG,D,20241127,39.65,40.37,39.65,40.3,105494 SHO,D,20241127,10.78,10.91,10.67,10.68,289717 SHOC,D,20241127,45.04,45.04,44.17,44.17,18034 SHOP,D,20241127,111.44,112.42,110.94,111.31,2569322 SHW,D,20241127,397.73,400.42,395.59,396.61,734319 SID,D,20241127,2.01,2.05,1.97,1.98,840176 SIG,D,20241127,102.91,103.52,99.83,99.9,148375 SII,D,20241127,43.68,44.06,43.35,43.46,51561 SILA,D,20241127,26.3,26.4,26.13,26.29,129736 SITC,D,20241127,15.93,16.09,15.85,15.86,195463 SITE,D,20241127,152.07,154.01,152.07,152.62,158759 SJM,D,20241127,120.3,120.68,119.14,119.21,617861 SJT,D,20241127,4.12,4.41,4.12,4.41,329747 SKE,D,20241127,9.34,9.46,9.26,9.27,126323 SKIL,D,20241127,15.23,15.28,14.78,15.05,3432 SKLZ,D,20241127,5.6,5.82,5.59,5.74,58633 SKM,D,20241127,24.13,24.33,24.08,24.3,130858 SKT,D,20241127,37.1,37.49,37.09,37.3,82098 SKX,D,20241127,62.82,64.2,62.82,63.17,437861 SKY,D,20241127,104.75,104.78,102.48,102.7,111879 SLB,D,20241127,43.6,44.3,43.49,43.88,4136948 SLF,D,20241127,60.98,61.22,60.77,60.9,69745 SLG,D,20241127,78.39,79.05,78.01,78.83,340682 SLG-I,D,20241127,23.59,23.79,23.59,23.74,5180 SLGN,D,20241127,57.53,58.14,57.27,57.68,238438 SLNZ,D,20241127,47.61,47.61,47.61,47.61,1089 SLQT,D,20241127,2.86,2.93,2.86,2.9,158071 SLVM,D,20241127,94.97,95.26,91.89,92.39,97414 SM,D,20241127,44.66,45.76,44.66,45.01,181814 SMAR,D,20241127,55.98,56.01,55.9,55.91,797162 SMBK,D,20241127,36.92,36.92,36.55,36.8,5998 SMC,D,20241127,36.85,37.59,36.85,37.45,16676 SMFG,D,20241127,14.17,14.24,14.15,14.21,164464 SMG,D,20241127,78.25,78.96,75.78,75.98,172459 SMHI,D,20241127,6.87,7.05,6.75,6.85,63496 SMP,D,20241127,32.88,33.38,32.85,32.96,12873 SMR,D,20241127,27.21,28.42,25.95,26.48,6910820 SMR.W,D,20241127,15.66,16.85,14.46,14.93,62182 SMRT,D,20241127,1.85,1.97,1.85,1.97,678709 SMWB,D,20241127,12.45,12.5,12.09,12.35,158733 SN,D,20241127,99.9,99.92,97.45,97.6,357631 SNA,D,20241127,371.92,373.89,370.78,371.23,62441 SNAP,D,20241127,11.68,11.79,11.35,11.39,6151237 SNDA,D,20241127,26.39,26.49,25.97,26.22,14240 SNDR,D,20241127,33.11,33.6,32.91,33.1,450007 SNN,D,20241127,25.51,25.75,25.48,25.74,252429 SNOW,D,20241127,172.39,173.17,167.38,170.39,3879831 SNV,D,20241127,58.39,58.83,57.49,57.74,200314 SNV-D,D,20241127,25.5,25.5,25.5,25.5,671 SNV-E,D,20241127,26.35,26.43,26.35,26.42,5883 SNX,D,20241127,120.96,121.78,119.55,120.3,278678 SO,D,20241127,89.68,90.24,89.36,90.12,1165043 SOBO,D,20241127,25.02,25.71,25.02,25.33,198959 SOC,D,20241127,24.47,24.69,23.86,24.03,248830 SOJC,D,20241127,23.75,23.85,23.75,23.77,14204 SOJD,D,20241127,21.86,21.95,21.81,21.89,28182 SOJE,D,20241127,19.78,19.84,19.72,19.8,17415 SOL,D,20241127,1.86,1.93,1.85,1.91,106106 SOLV,D,20241127,71.82,72.8,71.35,72.37,181307 SON,D,20241127,52.1,52.36,51.37,51.59,100967 SONY,D,20241127,19.76,19.97,19.76,19.8,1264506 SOR,D,20241127,44.8,44.8,44.37,44.45,5022 SOS,D,20241127,9.42,15.11,9.11,13.58,2544650 SPB,D,20241127,91.76,93.29,91.74,92.77,62944 SPCE,D,20241127,7.2,7.46,6.95,7.03,1014743 SPE,D,20241127,15.09,15.17,15.04,15.17,17955 SPG,D,20241127,183.26,185.87,183.2,184.04,290728 SPG-J,D,20241127,61.15,61.16,61,61.15,1628 SPGI,D,20241127,523,526.82,520.74,521.45,251089 SPH,D,20241127,18.95,19.39,18.9,19.28,142914 SPHR,D,20241127,41.2,41.8,40.8,40.8,120296 SPIR,D,20241127,16,16.3,15.86,16.14,124879 SPL-A,D,20241127,24.58,24.64,24.56,24.58,22596 SPLP,D,20241127,41.25,41.25,41.25,41.25,155 SPMA,D,20241127,24.94,24.94,24.75,24.8,16540 SPMC,D,20241127,20.5,20.54,20.35,20.4,6869 SPN-B,D,20241127,25.32,25.35,25.3,25.34,6953 SPNT,D,20241127,15.67,15.7,15.38,15.47,316740 SPOT,D,20241127,480.3,484.29,474.06,475.78,1025062 SPR,D,20241127,32.39,32.48,32.14,32.37,173478 SPRU,D,20241127,2.27,2.34,2.24,2.3,29000 SPXC,D,20241127,179.71,179.94,174.28,174.57,59448 SPXX,D,20241127,17.52,17.52,17.41,17.46,4966 SQ,D,20241127,89.43,90.65,88.2,88.24,2975104 SQM,D,20241127,38.14,39.12,37.99,38,461602 SQNS,D,20241127,2.76,2.78,2.71,2.71,30130 SR,D,20241127,73.25,73.64,72.8,73.39,73018 SR-A,D,20241127,24.63,24.71,24.62,24.62,2698 SRE,D,20241127,93.78,94.79,93.35,94.72,682079 SREA,D,20241127,24.13,24.3799,24.13,24.1785,14090 SRFM,D,20241127,3.56,3.95,3.52,3.66,261741 SRG,D,20241127,4.5,4.61,4.5,4.56,78669 SRG-A,D,20241127,22.25,22.25,22.25,22.25,249 SRI,D,20241127,6.81,6.95,6.66,6.82,90271 SRL,D,20241127,7.28,7.28,6.89,6.89,1754 SRV,D,20241127,44.62,45.33,44.62,45.24,15938 SSB,D,20241127,111.7,113.24,111.44,111.85,151430 SSD,D,20241127,188.92,190.75,186.69,186.69,63578 SSL,D,20241127,5.06,5.18,5.05,5.14,376144 SST,D,20241127,1.01,1.01,0.99,1,10898 SSTK,D,20241127,31.84,32.42,31.44,31.64,84952 ST,D,20241127,32.32,32.71,32.01,32.18,213047 STAG,D,20241127,37.29,37.69,37.27,37.53,214841 STC,D,20241127,75.57,76.26,75.56,75.92,16008 STE,D,20241127,216,219,214.64,217.93,110363 STEL,D,20241127,31.69,31.91,31.33,31.38,63473 STEM,D,20241127,0.37,0.46,0.37,0.43,5419691 STEW,D,20241127,16.65,16.75,16.65,16.7,68018 STG,D,20241127,6.33,6.34,6.33,6.34,3201 STK,D,20241127,34.17,34.19,33.81,33.88,15349 STLA,D,20241127,12.63,12.84,12.62,12.8,3965510 STM,D,20241127,25.32,25.42,25.03,25.07,1713169 STN,D,20241127,85.62,86.7,85.5,86.42,26368 STNG,D,20241127,50.45,51.9,50.18,50.92,273270 STR,D,20241127,23.78,24.06,23.54,23.75,138103 STRV,D,20241127,38.75,38.75,38.53,38.58,37892 STT,D,20241127,98.81,99.24,98.71,98.78,633706 STT-G,D,20241127,24.6,24.77,24.58,24.68,12979 STVN,D,20241127,19.94,20.15,19.49,20,181246 STWD,D,20241127,20.26,20.41,20.24,20.34,759385 STXE,D,20241127,28.87,28.92,28.68,28.7344,9343 STXG,D,20241127,43.87,43.87,43.5401,43.5401,8534 STXI,D,20241127,25.04,25.1,25.04,25.1,849 STXK,D,20241127,34.2,34.27,34.01,34.02,7548 STXM,D,20241127,28.24,28.24,28.15,28.15,1843 STXT,D,20241127,20.17,20.17,20.08,20.12,9350 STXV,D,20241127,31.96,32.05,31.96,32.05,1227 STZ,D,20241127,234.25,237.1,233.8,236.73,311550 SU,D,20241127,39.45,39.92,39.28,39.38,1736853 SUI,D,20241127,128.25,129.65,126.83,128.18,224420 SUM,D,20241127,50.9,50.99,50.85,50.94,3462016 SUN,D,20241127,54.27,55.18,54.11,54.74,156178 SUP,D,20241127,2.46,2.46,2.34,2.38,38240 SUPV,D,20241127,11.52,11.87,11.28,11.32,793575 SUZ,D,20241127,10.28,10.34,10.07,10.22,710653 SVV,D,20241127,9.54,9.6,9.34,9.38,138617 SW,D,20241127,54.45,55.28,54.14,54.37,1208746 SWI,D,20241127,13.31,13.35,13.14,13.21,85773 SWK,D,20241127,90.49,91.35,90.19,90.22,244383 SWX,D,20241127,78.58,79.6,78.58,79.3,47091 SWZ,D,20241127,7.8,7.81,7.79,7.81,2776 SXC,D,20241127,12.36,12.55,12.28,12.51,128283 SXI,D,20241127,209.67,211.63,207.34,207.66,11444 SXT,D,20241127,78.18,78.62,77.62,77.98,27814 SYF,D,20241127,67.42,67.64,66.46,66.73,813021 SYF-A,D,20241127,20.19,20.3,20.19,20.22,17625 SYF-B,D,20241127,26.32,26.54,26.24,26.31,10502 SYK,D,20241127,389.16,391.4,388.91,389.71,386335 SYY,D,20241127,76.8,77.33,76.74,77,454798 T,D,20241127,23.2,23.33,23.01,23.31,12687407 T-A,D,20241127,21.31,21.51,21.29,21.36,39014 T-C,D,20241127,20.2,20.39,20.2,20.32,61797 TAC,D,20241127,10.95,11.05,10.76,11.01,233565 TAK,D,20241127,13.49,13.63,13.49,13.6,675144 TAL,D,20241127,10.36,10.53,10.15,10.29,2857298 TALO,D,20241127,11.16,11.5,11.16,11.29,165327 TAP,D,20241127,61.66,62.06,61.4,61.64,417538 TBB,D,20241127,23.86,23.93,23.82,23.84,46349 TBBB,D,20241127,29.76,29.96,28.43,28.86,367932 TBC,D,20241127,25.09,25.1,25.09,25.09,109723 TBI,D,20241127,7.4,7.63,7.37,7.56,55626 TBN,D,20241127,17.54,18.1,17.31,18,7606 TCS,D,20241127,3.68,3.68,3.34,3.45,63687 TD,D,20241127,55.87,56.35,55.8,56.13,443765 TDC,D,20241127,31.25,31.35,30.78,30.98,147510 TDF,D,20241127,8.42,8.5,8.42,8.5,25238 TDG,D,20241127,1262,1266.5,1244.94,1247.77,90318 TDOC,D,20241127,11.61,11.88,11.48,11.59,1802326 TDS,D,20241127,34.5,34.76,34.15,34.27,122148 TDS-U,D,20241127,21.82,22.01,21.82,21.82,9903 TDS-V,D,20241127,19.35,19.36,19.26,19.26,11957 TDW,D,20241127,50.23,51.65,50.23,50.67,231573 TDY,D,20241127,479.41,485.71,479.41,484.9,78667 TEAF,D,20241127,12.6,12.62,12.55,12.6,18273 TECK,D,20241127,46.3,47.14,46.3,46.45,678933 TEF,D,20241127,4.5,4.54,4.5,4.53,581737 TEI,D,20241127,5.32,5.34,5.31,5.33,56632 TEL,D,20241127,151.53,151.53,149.73,150.21,314975 TEN,D,20241127,18.52,19.49,17.91,18.46,654135 TEN-E,D,20241127,26.1,26.23,26.08,26.2,8153 TEN-F,D,20241127,26.54,26.54,26.5,26.54,594 TEO,D,20241127,13.55,13.7,13.05,13.35,98636 TEVA,D,20241127,16.54,16.69,16.45,16.59,4091029 TEX,D,20241127,54.53,55.52,54.27,54.43,92063 TFC,D,20241127,48.05,48.31,47.74,47.84,2066557 TFC-I,D,20241127,24.11,24.25,24.07,24.11,5943 TFC-O,D,20241127,22.81,22.87,22.75,22.81,30866 TFC-R,D,20241127,20.62,20.77,20.59,20.63,29666 TFII,D,20241127,148.64,149.48,147.3,147.96,30378 TFPM,D,20241127,16.78,16.78,16.55,16.61,28952 TFX,D,20241127,192.66,193.83,191.4,192.47,77969 TG,D,20241127,7.12,7.15,7.03,7.07,25079 TGI,D,20241127,19.56,19.65,18.94,18.94,144571 TGLS,D,20241127,79.43,79.91,78.53,79.38,71575 TGNA,D,20241127,19.12,19.2,18.73,18.78,342317 TGS,D,20241127,29.1,29.54,28.42,29.06,127590 TGT,D,20241127,127.99,130.07,127.18,129.76,3235332 THC,D,20241127,145.99,147.45,142.15,143.76,363908 THG,D,20241127,162.98,164.4,162.98,164.03,27801 THIR,D,20241127,26.28,26.29,26.28,26.28,512 THLV,D,20241127,29.69,29.71,29.69,29.71,579 THO,D,20241127,114.03,115.13,111.52,111.64,141235 THQ,D,20241127,20.32,20.58,20.32,20.54,68572 THR,D,20241127,31.83,32.17,31.3,31.47,112041 THS,D,20241127,35.73,35.91,35.08,35.08,141443 THW,D,20241127,12,12.12,12,12.09,48342 TIMB,D,20241127,14.1,14.2,13.69,13.73,198354 TISI,D,20241127,16.35,16.35,15.69,16.09,3449 TIXT,D,20241127,3.79,3.97,3.76,3.94,284003 TJX,D,20241127,126.3,128,126.3,127.41,1559204 TK,D,20241127,7.62,7.62,7.5,7.51,370498 TKC,D,20241127,6.62,6.73,6.61,6.61,130919 TKO,D,20241127,138.2,139.45,137.3,137.78,271239 TKR,D,20241127,76.91,77.62,76.69,77.02,65275 TLK,D,20241127,16.72,16.96,16.72,16.9,89507 TLYS,D,20241127,4.24,4.39,4.24,4.29,39024 TM,D,20241127,170.08,170.35,169.12,169.64,229899 TME,D,20241127,11.36,11.54,11.27,11.36,2816934 TMHC,D,20241127,75.28,75.42,73.69,73.74,184026 TMO,D,20241127,515.41,528.86,514.97,528.04,1323799 TNC,D,20241127,88.66,89.58,88.28,88.77,67407 TNET,D,20241127,92.97,93.79,92.8,93.48,44529 TNK,D,20241127,40.94,41.69,40.63,40.99,181858 TNL,D,20241127,55.61,56.01,55.48,55.51,90472 TOL,D,20241127,167.35,167.78,164.63,164.63,363386 TOST,D,20241127,43.29,43.5,42.5,42.95,1589472 TPB,D,20241127,62.75,62.75,61.39,61.81,61323 TPC,D,20241127,28.61,28.61,27.2,27.31,135882 TPH,D,20241127,44.25,44.52,43.74,43.75,110003 TPL,D,20241127,1572.95,1646.97,1537.32,1646.97,152334 TPR,D,20241127,61.1,61.59,60.63,60.75,1428924 TPTA,D,20241127,17.5,17.75,17.49,17.75,5812 TPVG,D,20241127,8.23,8.27,8.18,8.24,68665 TPX,D,20241127,56.55,57.09,55.61,55.69,346480 TPZ,D,20241127,20.54,20.77,20.48,20.7,6137 TR,D,20241127,33.24,33.32,33.1,33.1,9937 TRAK,D,20241127,23.13,23.2,22.56,23.03,8999 TRC,D,20241127,16.07,16.25,16.06,16.21,17023 TREX,D,20241127,75.14,76.17,74.19,74.22,143392 TRGP,D,20241127,203.91,204.54,201.81,203.01,404201 TRI,D,20241127,160.91,162.94,160.52,162.23,86639 TRN,D,20241127,37.82,38.04,37.49,37.6,75816 TRNO,D,20241127,60.74,61.61,60.74,61.3,87151 TROX,D,20241127,12.23,12.52,12.06,12.15,86436 TRP,D,20241127,48.63,48.94,48.45,48.75,483936 TRT-A,D,20241127,25.9,26,25.87,25.9,5058 TRT-B,D,20241127,25.38,25.38,25.3,25.38,3210 TRT-C,D,20241127,25.21,25.32,24.97,25.32,3616 TRT-D,D,20241127,24.52,24.61,24.49,24.55,6195 TRT-E,D,20241127,22.27,22.27,22.21,22.21,1544 TRT-P,D,20241127,19.24,19.25,19.24,19.25,2506 TRTX,D,20241127,9.22,9.31,9.22,9.27,103665 TRU,D,20241127,101.11,101.93,99.57,99.99,272842 TRV,D,20241127,264.81,268.31,264.81,266.97,283228 TS,D,20241127,37.58,38.09,37.54,38.07,941640 TSE,D,20241127,4.41,4.66,4.35,4.59,205805 TSI,D,20241127,4.97,4.97,4.95,4.97,27147 TSLX,D,20241127,20.92,21.2,20.92,21.19,99555 TSM,D,20241127,182,182.45,178.05,178.59,5711356 TSN,D,20241127,64.16,64.43,64,64.3,380611 TSQ,D,20241127,10.14,10.2,10.09,10.13,10150 TT,D,20241127,418.42,419.87,415.89,416.25,244621 TTC,D,20241127,86.4,88.02,86.4,86.71,135989 TTE,D,20241127,56.76,57.45,56.69,57.38,1190379 TTI,D,20241127,3.87,3.95,3.87,3.88,421981 TTP,D,20241127,50.72,51.29,50.72,51.22,3377 TU,D,20241127,15.25,15.53,15.23,15.48,820625 TUYA,D,20241127,1.61,1.69,1.6,1.67,863431 TV,D,20241127,1.94,1.99,1.92,1.97,694199 TVC,D,20241127,22.94,22.97,22.9,22.93,3244 TVE,D,20241127,22.34,22.5,22.34,22.5,2827 TWI,D,20241127,7.29,7.59,7.29,7.5,156009 TWLO,D,20241127,104.81,104.99,102.16,102.82,607902 TWN,D,20241127,41.58,42.94,41.39,42.37,18512 TWO,D,20241127,11.7,11.87,11.68,11.84,315343 TWO-A,D,20241127,24.3,24.33,24.17,24.25,10653 TWO-B,D,20241127,23.81,23.92,23.67,23.79,4283 TWO-C,D,20241127,24.84,24.91,24.84,24.91,3694 TX,D,20241127,32.6,33.2,32.6,33.03,68982 TXNM,D,20241127,48.61,49.7,48.53,49.27,228283 TXO,D,20241127,17.37,17.82,17.37,17.72,64658 TXT,D,20241127,85.24,86.2,85.16,85.83,159286 TY,D,20241127,34.28,34.58,34.18,34.25,9165 TYG,D,20241127,44.98,45.53,44.94,45.25,14112 TYL,D,20241127,636.77,637.52,629.39,632.75,58519 U,D,20241127,23.75,23.77,22.93,23.16,3399215 UA,D,20241127,8.82,9.02,8.74,8.78,1038518 UAA,D,20241127,9.68,9.93,9.62,9.67,2651210 UAN,D,20241127,70.37,71.51,70.37,71.25,8997 UBER,D,20241127,72.06,72.7,71.9,72.07,5637629 UBS,D,20241127,31.24,31.42,31.19,31.31,441712 UCB,D,20241127,34.58,35,34.21,34.29,136018 UCB-I,D,20241127,25.05,25.24,25.05,25.24,913 UDR,D,20241127,46.3,46.6,46.24,46.34,318901 UE,D,20241127,23.43,23.6,23.3,23.37,131688 UFI,D,20241127,5.54,5.61,5.5,5.61,11707 UGI,D,20241127,30.24,30.48,29.96,30.19,1327984 UGP,D,20241127,3.2,3.22,3.08,3.1,1700739 UHA.B,D,20241127,63.22,63.98,62.98,63.44,39376 UHAL,D,20241127,71.79,72.56,71.37,71.8,18322 UHS,D,20241127,206.01,208.44,202.05,203.85,187467 UHT,D,20241127,42.05,42.81,42.05,42.71,18042 UI,D,20241127,356.85,357.26,347.64,350,22597 UIS,D,20241127,8.33,8.38,8.14,8.26,99282 UL,D,20241127,59.74,60.01,59.71,59.9,860767 ULS,D,20241127,54.41,54.61,53.64,53.79,125670 UMC,D,20241127,6.74,6.77,6.65,6.66,2751376 UMH,D,20241127,19.46,19.63,19.4,19.46,463037 UMH-D,D,20241127,23.25,23.27,23.06,23.14,86136 UNF,D,20241127,207.91,207.91,204.49,204.49,9106 UNFI,D,20241127,24.91,25.15,24.64,25.02,159693 UNH,D,20241127,611.03,617.45,610,610.63,884588 UNM,D,20241127,76.4,77.2,76.25,76.94,242877 UNMA,D,20241127,25,25.09,25,25.02,2563 UNP,D,20241127,246.04,247.89,245.85,246.09,458720 UP,D,20241127,2.46,2.78,2.45,2.65,1327932 UPS,D,20241127,135.16,137.08,135.16,135.9,897396 URI,D,20241127,878.42,881.17,861.89,861.89,99530 USA,D,20241127,7.29,7.29,7.22,7.26,365996 USAC,D,20241127,24,24.04,23.73,23.96,44279 USB,D,20241127,53.75,53.98,53.26,53.35,1582488 USB-A,D,20241127,864.5,872.6,864.5,872.6,1637 USB-H,D,20241127,22.5,22.58,22.45,22.47,37358 USB-P,D,20241127,24.7,24.84,24.7,24.81,9818 USB-Q,D,20241127,17.28,17.34,17.13,17.33,15683 USB-R,D,20241127,18.25,18.36,18.2,18.34,23097 USB-S,D,20241127,21.2,21.23,21.06,21.16,24878 USFD,D,20241127,70.5,70.8,69.74,70.14,310394 USM,D,20241127,64.99,64.99,64.04,64.59,30229 USNA,D,20241127,38.44,38.87,38.21,38.68,19122 USPH,D,20241127,98.45,99.18,96.95,97.65,27299 UTF,D,20241127,25.94,26.1,25.81,26.03,92548 UTI,D,20241127,26.08,26.42,25.57,25.89,84427 UTL,D,20241127,60,61.14,59.99,60.69,10983 UTZ,D,20241127,17.15,17.38,17,17.28,142975 UVE,D,20241127,22.89,23.02,22.68,22.96,17251 UVV,D,20241127,57.01,57.47,56.75,56.79,42782 UWM.W,D,20241127,0.21,0.22,0.21,0.21,2500 UWMC,D,20241127,6.51,6.64,6.49,6.6,1298256 UZD,D,20241127,23.84,23.98,23.8,23.92,51300 UZE,D,20241127,22.73,22.84,22.73,22.83,4736 UZF,D,20241127,22.78,22.85,22.71,22.82,5451 V,D,20241127,310.77,316.37,309.55,315.94,2390272 VAC,D,20241127,96.71,98.82,96.38,97.56,110575 VAL,D,20241127,45.96,47.4,45.95,46.16,230692 VAL.W,D,20241127,7.9,8.28,7.9,8.01,5981 VALE,D,20241127,9.93,10.02,9.83,9.89,13108816 VATE,D,20241127,6.08,6.17,5.79,5.91,14523 VBF,D,20241127,15.76,15.85,15.72,15.75,15445 VCV,D,20241127,10.33,10.43,10.32,10.41,94601 VEEV,D,20241127,228.75,228.78,226.28,228.72,263649 VEL,D,20241127,20.51,20.55,20.51,20.55,2344 VET,D,20241127,10.11,10.36,10.1,10.17,389344 VFC,D,20241127,20.32,20.83,20.32,20.57,1199649 VGI,D,20241127,7.99,8.01,7.96,8,14358 VGM,D,20241127,10.29,10.37,10.28,10.37,82507 VHC,D,20241127,5.34,5.5,5.28,5.5,7614 VHI,D,20241127,26.52,27.25,26.15,26.24,7204 VICI,D,20241127,32.45,32.87,32.44,32.72,1471386 VIK,D,20241127,47.1,47.5,46.58,46.67,570899 VIPS,D,20241127,13.5,13.75,13.47,13.65,860274 VIST,D,20241127,54.57,55.11,53.56,53.71,403347 VIV,D,20241127,8.9,8.94,8.61,8.63,764506 VKQ,D,20241127,10.02,10.13,10.02,10.13,98037 VLN,D,20241127,1.9,1.91,1.81,1.85,373126 VLN.W,D,20241127,0.0448,0.0666,0.0448,0.0666,4500 VLO,D,20241127,139.96,142.14,139.07,139.16,680004 VLRS,D,20241127,7.58,7.73,7.46,7.6,535955 VLT,D,20241127,11.4,11.4,11.29,11.3,3726 VLTO,D,20241127,108.16,108.77,107.85,107.93,164445 VMC,D,20241127,290.07,291.69,285.89,285.89,94695 VMI,D,20241127,353.84,354.13,351.35,352.13,38171 VMO,D,20241127,10,10.05,9.92,10.04,169455 VNCE,D,20241127,1.7,1.72,1.7,1.7,5429 VNO,D,20241127,44.4,44.75,43.45,43.55,282929 VNO-L,D,20241127,18.36,18.36,18.23,18.35,5827 VNO-M,D,20241127,18.07,18.1,18.02,18.1,21467 VNO-N,D,20241127,18.09,18.26,18.09,18.26,11596 VNO-O,D,20241127,16.18,16.18,16.15,16.15,1509 VNT,D,20241127,39.02,39.39,38.71,38.8,158327 VOC,D,20241127,4.85,4.9,4.85,4.89,10608 VOTE,D,20241127,70.49,70.59,70.19,70.24,2803 VOY-B,D,20241127,24.73,25.02,24.55,24.98,7349 VOYA,D,20241127,82.8,83.23,82.43,82.89,148918 VPG,D,20241127,23.45,24.09,22.89,23.2,99213 VPV,D,20241127,11.21,11.22,11.16,11.2,39288 VRE,D,20241127,18.32,18.47,18.17,18.18,187568 VRN,D,20241127,5.19,5.33,5.19,5.24,3687610 VRT,D,20241127,130.04,130.67,124.52,125.48,4303811 VRTS,D,20241127,249.5,250.99,245.24,245.89,15308 VSCO,D,20241127,37.96,38.52,37.35,37.56,448672 VSH,D,20241127,18.76,20.15,18.43,18.8,4890607 VST,D,20241127,161.68,162.97,153.4,154.71,2557678 VSTS,D,20241127,16.31,16.53,16.07,16.23,475787 VTEX,D,20241127,6.45,6.45,6.33,6.35,107231 VTLE,D,20241127,31.8,33,31.8,32.77,240843 VTMX,D,20241127,23.96,24.7,23.53,23.57,99702 VTN,D,20241127,11.46,11.47,11.43,11.47,14086 VTOL,D,20241127,37.81,38.24,37.79,38.06,15699 VTR,D,20241127,64.57,65.24,64.57,64.79,431289 VTS,D,20241127,28.02,28.4,27.92,28.23,24443 VVI,D,20241127,44.04,44.35,43.81,44.28,22409 VVR,D,20241127,3.93,3.94,3.92,3.93,276866 VVV,D,20241127,39.41,40.4,39.06,39.94,330837 VVX,D,20241127,60.76,60.87,59.86,60.49,48984 VYX,D,20241127,14.37,14.59,14.35,14.54,330202 VZ,D,20241127,44.48,44.7,44.37,44.68,3521820 VZIO,D,20241127,11.3,11.33,11.29,11.31,374218 W,D,20241127,45.72,46.35,44.55,45.36,875729 WAB,D,20241127,201.31,202.87,199.15,199.15,98775 WAL,D,20241127,94.9,95.91,93.88,94.01,109742 WAL-A,D,20241127,21.64,21.75,21.63,21.68,31159 WAT,D,20241127,390.43,395.44,389.07,390.46,221761 WBS,D,20241127,62.51,63.19,62.16,62.22,154886 WBS-F,D,20241127,21.16,21.35,21,21,1891 WBS-G,D,20241127,24.4001,24.66,24.4001,24.54,3347 WBX,D,20241127,0.62,0.65,0.61,0.63,134929 WCC,D,20241127,210.75,212.45,207.29,207.45,90415 WCC-A,D,20241127,26.08,26.11,26.06,26.1,9016 WCN,D,20241127,193.48,194.2,193.04,193.94,141314 WD,D,20241127,111.31,113.47,111.31,112.13,21917 WDH,D,20241127,1.13,1.13,1.06,1.08,61239 WDI,D,20241127,14.75,14.8,14.69,14.79,77973 WDS,D,20241127,15.83,16.03,15.83,16,159496 WEA,D,20241127,10.95,10.99,10.89,10.97,9528 WEAV,D,20241127,14.12,14.27,13.96,14.09,148121 WEC,D,20241127,102,102.61,101.64,102.33,323561 WEL,D,20241127,11.9,11.9,11.9,11.9,518 WELL,D,20241127,139.83,140.71,138.89,140.24,404723 WES,D,20241127,39.12,39.74,38.95,39.69,277047 WEX,D,20241127,187,189.21,186.87,188.28,76701 WF,D,20241127,35.73,35.94,35.61,35.88,20679 WFC,D,20241127,77.37,77.79,76.84,77.03,5192919 WFC-A,D,20241127,20.52,20.61,20.5,20.53,17563 WFC-C,D,20241127,19.49,19.57,19.44,19.45,15821 WFC-D,D,20241127,19.16,19.25,19.13,19.21,17885 WFC-L,D,20241127,1236.7,1236.7,1236.7,1236.7,1017 WFC-Y,D,20241127,24.68,24.95,24.68,24.74,14500 WFC-Z,D,20241127,20.6,20.66,20.54,20.61,40841 WFG,D,20241127,98.12,99.55,97.92,98.18,19738 WGO,D,20241127,59.31,60.15,59.14,59.75,54406 WH,D,20241127,98.04,98.83,97.4,97.51,98455 WHD,D,20241127,68.26,69.22,67.91,68.27,36602 WHG,D,20241127,15.94,16.12,15.94,16.12,1190 WHR,D,20241127,112.84,113.8,111.9,112.26,98107 WIA,D,20241127,8.27,8.27,8.21,8.21,16441 WINN,D,20241127,27,27,26.76,26.78,12042 WIT,D,20241127,7.04,7.09,7.01,7.01,1493096 WIW,D,20241127,8.61,8.65,8.61,8.64,40557 WK,D,20241127,98.38,99.04,96.67,97.19,74967 WKC,D,20241127,29.15,29.47,28.89,29.21,86557 WLK,D,20241127,128.65,129.86,127.88,128.31,51950 WLKP,D,20241127,23.66,23.89,23.6,23.78,18791 WLTG,D,20241127,30.31,30.31,30.31,30.31,675 WLY,D,20241127,53.48,53.7,52.64,52.66,18437 WM,D,20241127,229.15,230.38,228.85,228.85,418983 WMB,D,20241127,58.03,58.34,57.84,58.09,1743326 WMK,D,20241127,73.73,73.77,73.01,73.55,14614 WMS,D,20241127,131.65,133.7,130.35,130.83,106735 WMT,D,20241127,92,92.23,91.31,91.94,4020053 WNC,D,20241127,19.79,20.05,19.56,19.64,61361 WNS,D,20241127,53.98,54.45,53.07,53.56,74167 WOLF,D,20241127,8.89,9.23,8.77,8.93,4125132 WOR,D,20241127,40.63,41.39,40.34,40.5,21737 WOW,D,20241127,5.27,5.31,5.21,5.28,78941 WPC,D,20241127,57.25,58.3,57.25,57.97,267946 WPM,D,20241127,62.56,62.77,61.48,61.82,283642 WPP,D,20241127,53.46,54,53.34,54,267746 WRB,D,20241127,64.53,65.49,64.33,65.09,246946 WRB-E,D,20241127,24.8,24.98,24.75,24.95,6561 WRB-F,D,20241127,22.1,22.35,22.1,22.27,2876 WRB-G,D,20241127,18.93,19.1,18.93,19.1,1306 WRB-H,D,20241127,18.69,18.82,18.65,18.65,3519 WRBY,D,20241127,24.38,24.6,23.2,23.24,282149 WS,D,20241127,44.17,44.74,43.8,44.42,35451 WSM,D,20241127,172.68,174,171.36,171.89,379466 WSO,D,20241127,551.43,555,548.27,549.91,32348 WSR,D,20241127,14.95,15.01,14.9,14.95,49421 WST,D,20241127,321,324.51,318.74,320.86,102718 WT,D,20241127,11.97,12.01,11.42,11.7,759973 WTI,D,20241127,1.92,1.96,1.91,1.93,326125 WTM,D,20241127,2023,2023,2023,2023,1404 WTRG,D,20241127,40.33,40.61,40.21,40.27,443502 WTS,D,20241127,214.17,218.05,214.17,214.72,43738 WTTR,D,20241127,14.66,14.78,14.6,14.71,82395 WU,D,20241127,11.12,11.2,11.11,11.13,511787 WWW,D,20241127,23.16,23.46,23.03,23.17,157942 WY,D,20241127,32.17,32.49,32.1,32.31,375749 X,D,20241127,39.86,40.02,39.08,39.56,930964 XFL-A,D,20241127,25.1841,25.1841,25.0595,25.0595,1382 XFLT,D,20241127,6.97,6.98,6.96,6.98,223625 XHR,D,20241127,15.62,15.73,15.43,15.45,75057 XIN,D,20241127,3.24,3.25,3.11,3.11,3671 XOM,D,20241127,118.09,118.73,117.7,118.42,2971933 XPER,D,20241127,9.36,9.86,9.35,9.86,310034 XPEV,D,20241127,11.9,12.13,11.73,12.06,8298447 XPO,D,20241127,151.41,152.76,148.74,148.75,154106 XPOF,D,20241127,15.42,15.86,15.01,15.22,130250 XPRO,D,20241127,13.79,14.19,13.75,14.05,2213492 XYF,D,20241127,6.95,7.58,6.7,7.28,103121 XYL,D,20241127,125.44,127.05,124.93,126.86,369561 YALA,D,20241127,4.25,4.34,4.22,4.25,358625 YELP,D,20241127,37.4,37.82,37.22,37.74,221668 YETI,D,20241127,40.31,41.2,40.31,40.37,312424 YEXT,D,20241127,8.34,8.48,8.26,8.4,167946 YMM,D,20241127,10.01,10.02,9.85,9.9,3696728 YOU,D,20241127,26.71,26.93,26.12,26.28,416929 YPF,D,20241127,39.75,40.43,39.47,39.73,1466073 YRD,D,20241127,4.65,5.11,4.64,5.05,127451 YSG,D,20241127,4.8,4.85,4.73,4.78,167387 YUM,D,20241127,138.82,139.97,138.69,139.27,215232 YUMC,D,20241127,46.56,47.25,46.29,47.18,593646 ZBH,D,20241127,110.84,112.07,110.51,111.86,149972 ZEPP,D,20241127,2.85,2.9,2.71,2.9,4088 ZETA,D,20241127,20.14,20.57,19.72,19.84,2698989 ZGN,D,20241127,7.85,8.01,7.85,7.89,128554 ZH,D,20241127,3.64,3.81,3.64,3.8,219704 ZIM,D,20241127,21.13,21.6,20.85,21.59,2993126 ZIP,D,20241127,8.81,9.06,8.81,8.99,128839 ZK,D,20241127,23.28,24.38,22.02,22.48,671917 ZKH,D,20241127,3.34,3.42,3.01,3.36,49118 ZTO,D,20241127,19.13,19.4,19.04,19.22,2117448 ZTR,D,20241127,6.19,6.2,6.16,6.2,120844 ZTS,D,20241127,175.27,179.03,175,178.98,465635 ZUO,D,20241127,9.94,9.94,9.93,9.93,129676 ZVIA,D,20241127,2.22,2.26,2.14,2.19,109691 ZWS,D,20241127,39.91,40.05,39.64,39.72,74419