A|00846U101|139.90|142.95|139.00|141.64|2.93|75022|10/03/2025|0.00|0|0.00|0|N
AA|013872106|35.18|35.18|34.37|34.50|-0.33|389311|10/03/2025|0.00|0|0.00|0|N
AAA|46144X610|24.93|25.03|24.93|25.03|0.02|1503|10/03/2025|0.00|0|0.00|0|P
AAAA|02072Q689|0.00|26.89|26.89|26.89|0.10|0|10/03/2025|0.00|0|0.00|0|Z
AAAU|38150K103|38.33|38.40|38.22|38.37|0.31|229735|10/03/2025|0.00|0|0.00|0|Z
AACB|G0509J115|0.00|10.15|10.15|10.15|0.00|0|10/03/2025|9.47|1|10.85|1|Q
AACBR|G0509J123|0.24|0.24|0.24|0.00|0.00|0|10/02/2025|0.15|1|0.24|1|Q
AACBU|G0509J107|0.00|10.32|10.32|10.32|-0.03|0|10/03/2025|9.59|1|12.60|1|Q
AACG|00211V106|1.45|1.45|1.40|1.40|-0.01|3821|10/03/2025|1.29|2|1.51|2|Q
AACI|G0R38G104|10.46|10.47|10.46|10.47|-0.02|351|10/03/2025|9.68|1|10.47|2|Q
AACIU|G0R38G120|0.00|10.55|10.55|10.55|0.00|0|09/09/2025|10.21|4|17.37|2|Q
AACIW|G0R38G112|0.92|0.95|0.92|0.95|-0.01|14|10/03/2025|0.84|1|1.01|2|Q
AADR|00768Y206|86.39|86.39|86.00|86.00|-0.30|108|10/03/2025|85.03|6|86.87|6|Q
AAL|02376R102|11.54|11.63|11.38|11.58|0.15|2207707|10/03/2025|11.57|23|11.58|11|Q
AALG|882927312|11.00|11.00|10.80|11.00|0.19|2157|10/03/2025|0.00|0|11.20|3|Q
AAM|G1000R101|10.54|10.54|10.54|10.54|0.02|52|10/03/2025|0.00|0|0.00|0|N
AAM WS|G1000R127|0.00|0.16|0.16|0.16|-0.01|0|10/03/2025|0.00|0|0.00|0|N
AAME|048209100|2.79|2.80|2.75|2.78|-0.05|1093|10/03/2025|2.68|1|2.86|1|Q
AAMI|10948W103|46.22|46.82|45.71|46.25|0.02|8990|10/03/2025|0.00|0|0.00|0|N
AAOI|03823U102|28.13|28.75|26.94|27.92|-0.05|387162|10/03/2025|27.68|1|28.15|6|Q
AAON|000360206|98.35|100.68|98.06|98.32|-0.03|30373|10/03/2025|98.22|1|98.94|1|Q
AAP|00751Y106|62.06|62.42|61.34|61.35|-0.79|36451|10/03/2025|0.00|0|0.00|0|N
AAPB|38747R884|30.00|31.01|30.00|30.77|0.17|21770|10/03/2025|30.75|3|30.79|3|Q
AAPD|25461A304|14.00|14.00|13.77|13.83|-0.03|68303|10/03/2025|13.82|304|13.83|58|Q
AAPG|04390B105|39.00|39.38|39.00|39.38|-0.40|1024|10/03/2025|37.77|1|40.82|1|Q
AAPL|037833100|254.59|259.24|253.99|258.02|0.88|3767287|10/03/2025|257.91|5|258.07|1|Q
AAPR|45783Y335|0.00|27.94|27.94|27.94|-0.01|0|10/03/2025|0.00|0|0.00|0|Z
AAPU|25461A874|32.29|33.46|32.25|33.19|0.18|434170|10/03/2025|33.18|1|33.21|1|Q
AAPW|77926X791|41.23|41.91|41.23|41.74|0.16|4384|10/03/2025|0.00|0|0.00|0|Z
AAPX|26923N629|28.56|29.00|28.51|28.75|0.14|28103|10/03/2025|0.00|0|0.00|0|Z
AAPY|500948500|24.13|24.23|24.13|24.23|0.19|101|10/03/2025|0.00|0|0.00|0|Z
AARD|002942100|15.37|16.20|15.37|16.06|0.79|7040|10/03/2025|15.70|1|16.57|1|Q
AAT|024013104|20.47|20.69|20.40|20.40|0.12|12491|10/03/2025|0.00|0|0.00|0|N
AAUC|01921D204|18.39|18.42|17.86|18.22|-0.12|90856|10/03/2025|0.00|0|0.00|0|N
AAUM|87975E792|0.00|24.94|24.94|24.94|0.28|0|10/03/2025|0.00|0|0.00|0|Z
AAUS|02072Q853|0.00|54.32|54.32|54.32|0.62|0|10/03/2025|54.12|10|54.30|10|Q
AAVM|02072L508|29.02|29.03|29.02|29.03|0.21|36|10/03/2025|28.96|5|29.07|5|Q
AAXJ|464288182|93.19|93.37|92.82|93.08|0.23|68915|10/03/2025|93.03|2|93.11|2|Q
AB|01881G106|37.88|38.43|37.88|38.43|0.86|5622|10/03/2025|0.00|0|0.00|0|N
ABAT|02451V309|5.12|5.38|4.82|4.88|-0.15|1559565|10/03/2025|4.86|1|4.93|20|Q
ABBV|00287Y109|236.95|238.67|233.74|233.87|-2.70|254895|10/03/2025|0.00|0|0.00|0|N
ABCB|03076K108|73.89|74.65|73.79|73.79|0.63|10196|10/03/2025|0.00|0|0.00|0|N
ABCL|00288U106|6.26|6.41|5.87|5.89|-0.09|623758|10/03/2025|5.85|2|5.93|6|Q
ABCS|02072L284|30.49|30.50|30.49|30.50|0.20|109|10/03/2025|30.50|16|30.55|16|Q
ABEO|00289Y206|5.40|5.48|5.31|5.40|0.08|61186|10/03/2025|5.35|12|5.41|1|Q
ABEQ|90470L568|35.83|36.09|35.83|36.07|0.20|351|10/03/2025|0.00|0|0.00|0|P
ABEV|02319V103|2.18|2.20|2.17|2.17|-0.03|1613917|10/03/2025|0.00|0|0.00|0|N
ABFL|89628W302|0.00|72.23|72.23|72.23|-0.33|0|10/03/2025|0.00|0|0.00|0|Z
ABG|043436104|252.04|256.72|252.04|253.61|2.17|20949|10/03/2025|0.00|0|0.00|0|N
ABI|92647X731|0.00|25.05|25.05|25.05|0.00|0|09/30/2025|24.95|1|25.13|1|Q
ABIG|02072Q747|0.00|31.91|31.91|31.91|0.00|0|10/02/2025|31.87|12|31.93|12|Q
ABL|00258Y104|5.81|6.13|5.76|6.13|0.40|41766|10/03/2025|6.05|7|6.20|8|Q
ABLD|89628W708|28.94|28.94|28.94|28.94|0.20|1400|10/03/2025|0.00|0|0.00|0|Z
ABLLL|00258Y203|25.05|25.06|25.05|25.05|0.00|2050|10/03/2025|24.63|1|25.50|1|Q
ABLV|G1149B108|0.95|1.01|0.95|0.96|0.05|2517|10/03/2025|0.90|1|1.08|1|Q
ABLVW|G1149B116|0.02|0.02|0.02|0.02|0.00|708|10/03/2025|0.00|0|0.04|25|Q
ABM|000957100|46.50|47.10|46.50|46.59|0.14|15933|10/03/2025|0.00|0|0.00|0|N
ABNB|009066101|121.65|122.25|119.87|120.21|-1.28|344087|10/03/2025|120.14|1|120.25|1|Q
ABNY|88634T485|9.79|9.79|9.65|9.68|-0.09|1120|10/03/2025|0.00|0|0.00|0|P
ABOS|00509G209|1.81|1.81|1.72|1.72|-0.05|16096|10/03/2025|1.70|1|1.74|2|Q
ABOT|89628W500|0.00|40.71|40.71|40.71|0.21|0|10/03/2025|0.00|0|0.00|0|Z
ABP|000847103|0.22|0.23|0.21|0.21|-0.02|976792|10/03/2025|0.21|1|0.22|1|Q
ABPWW|000847111|0.00|0.03|0.03|0.03|0.01|0|10/03/2025|0.01|700|0.16|10|Q
ABR|038923108|12.45|12.58|12.40|12.47|0.04|87237|10/03/2025|0.00|0|0.00|0|N
ABR PRD|038923876|18.78|18.88|18.78|18.88|0.00|516|10/03/2025|0.00|0|0.00|0|N
ABR PRE|038923868|18.57|18.61|18.57|18.61|-0.01|87|10/03/2025|0.00|0|0.00|0|N
ABR PRF|038923850|22.89|22.90|22.89|22.90|-0.02|27|10/03/2025|0.00|0|0.00|0|N
ABSI|00091E109|3.59|3.61|3.30|3.39|-0.17|690664|10/03/2025|3.38|24|3.39|2|Q
ABT|002824100|133.30|135.33|132.98|134.59|1.60|213376|10/03/2025|0.00|0|0.00|0|N
ABTC|02462A104|7.32|7.32|6.89|6.98|-0.26|121422|10/03/2025|6.95|4|7.00|4|Q
ABTS|G6S34K113|10.21|10.25|10.14|10.14|0.10|594|10/03/2025|9.60|2|10.93|1|Q
ABUS|03879J100|4.50|4.50|4.30|4.39|-0.10|69933|10/03/2025|4.32|12|4.43|1|Q
ABVC|00091F304|3.02|3.05|3.00|3.02|0.00|3894|10/03/2025|3.00|1|3.08|1|Q
ABVE|00373V100|2.57|2.97|2.36|2.92|0.33|556701|10/03/2025|2.91|3|2.92|17|Q
ABVEW|00373V118|0.37|0.38|0.36|0.38|0.04|49144|10/03/2025|0.37|1|10.00|350|Q
ABVX|00370M103|82.95|84.56|82.66|83.89|1.02|46312|10/03/2025|82.79|2|84.68|2|Q
ABXB|89628W609|19.64|19.64|19.64|19.64|0.00|6|10/03/2025|0.00|0|0.00|0|Z
ACA|039653100|92.65|93.43|92.28|92.33|-0.20|7203|10/03/2025|0.00|0|0.00|0|N
ACAD|004225108|21.51|21.85|21.50|21.80|0.41|59992|10/03/2025|21.79|1|21.99|6|Q
ACB|05156X850|5.68|5.90|5.60|5.66|-0.01|150497|10/03/2025|5.63|2|5.72|14|Q
ACCO|00081T108|4.08|4.20|4.08|4.13|0.07|33528|10/03/2025|0.00|0|0.00|0|N
ACCS|46520M204|10.80|10.80|10.65|10.65|0.04|130|10/03/2025|0.00|0|0.00|0|A
ACDC|74319N100|4.02|4.23|4.02|4.17|0.17|82924|10/03/2025|4.16|9|4.17|6|Q
ACEI|45784N593|24.80|24.81|24.74|24.74|-0.12|1899|10/03/2025|0.00|0|0.00|0|P
ACEL|00436Q106|11.11|11.18|11.10|11.12|0.08|6505|10/03/2025|0.00|0|0.00|0|N
ACES|00162Q460|33.85|34.60|33.85|34.35|0.91|7502|10/03/2025|0.00|0|0.00|0|P
ACET|007002108|0.83|0.84|0.81|0.84|0.02|33502|10/03/2025|0.83|1|0.85|10|Q
ACFN|004848206|28.60|29.46|28.60|29.20|0.69|508|10/03/2025|28.41|1|30.47|1|Q
ACGL|G0450A105|88.85|91.50|88.85|90.85|1.76|128120|10/03/2025|90.70|1|90.87|1|Q
ACGLN|03939A404|18.07|18.08|18.01|18.01|-0.05|323|10/03/2025|17.76|1|18.45|1|Q
ACGLO|03939A107|21.97|22.03|21.97|22.03|0.11|50|10/03/2025|21.57|1|22.40|1|Q
ACGR|025072380|65.91|65.91|65.63|65.63|-0.17|197|10/03/2025|0.00|0|0.00|0|P
ACHC|00404A109|26.58|27.48|26.58|27.15|0.51|108258|10/03/2025|27.13|1|27.18|1|Q
ACHR|03945R102|10.36|11.59|10.26|11.57|1.37|6775480|10/03/2025|0.00|0|0.00|0|N
ACHR WS|03945R110|2.58|3.24|2.58|3.24|0.69|37440|10/03/2025|0.00|0|0.00|0|N
ACHV|004468500|3.19|3.25|3.12|3.13|-0.06|40149|10/03/2025|3.11|11|3.15|3|Q
ACI|013091103|17.34|17.50|17.29|17.39|0.03|282718|10/03/2025|0.00|0|0.00|0|N
ACIC|910710102|11.46|11.69|11.42|11.69|0.27|5839|10/03/2025|11.65|2|11.79|2|Q
ACII|45784N585|0.00|25.12|25.12|25.12|0.01|1|10/03/2025|0.00|0|0.00|0|P
ACIO|26922A222|43.64|43.70|43.59|43.61|0.04|2820|10/03/2025|0.00|0|0.00|0|Z
ACIU|H00263105|3.13|3.98|3.09|3.98|0.82|64786|10/03/2025|3.85|1|4.00|2|Q
ACIW|004498101|53.37|54.26|53.37|53.62|0.60|22349|10/03/2025|53.31|2|53.91|2|Q
ACKY|45259A316|20.10|20.20|20.09|20.10|0.02|5405|10/03/2025|0.00|0|0.00|0|P
ACLC|025072752|77.50|77.99|77.50|77.62|0.11|1410|10/03/2025|0.00|0|0.00|0|P
ACLO|29287L858|0.00|50.31|50.31|50.31|-0.02|0|10/03/2025|0.00|0|0.00|0|N
ACLS|054540208|93.52|93.66|88.60|88.66|-4.91|57191|10/03/2025|88.04|1|89.44|1|Q
ACLX|03940C100|83.01|86.10|82.65|85.08|2.84|24378|10/03/2025|84.33|2|85.81|2|Q
ACM|00766T100|129.47|130.19|128.83|128.91|-0.73|18510|10/03/2025|0.00|0|0.00|0|N
ACMR|00108J109|43.30|43.30|41.19|41.55|-1.76|113442|10/03/2025|41.34|3|41.60|1|Q
ACN|G1151C101|244.82|246.29|242.75|245.28|0.94|105111|10/03/2025|0.00|0|0.00|0|N
ACNB|000868109|43.40|43.77|43.40|43.77|0.54|310|10/03/2025|42.82|1|44.44|1|Q
ACNT|871565107|12.61|12.74|12.60|12.60|-0.03|541|10/03/2025|12.37|1|12.80|1|Q
ACOG|02074J501|7.50|7.53|7.45|7.50|-0.01|4197|10/03/2025|6.96|1|7.54|1|Q
ACON|655187409|7.52|7.52|7.35|7.35|-0.13|597|10/03/2025|6.92|1|8.01|1|Q
ACONW|655187110|0.00|0.03|0.03|0.03|0.00|0|10/03/2025|0.00|0|0.00|0|Q
ACP|003057106|5.78|5.78|5.74|5.75|-0.02|9428|10/03/2025|0.00|0|0.00|0|N
ACR|00489Q102|20.69|20.69|20.62|20.62|0.04|116|10/03/2025|0.00|0|0.00|0|N
ACR PRC|00489Q201|24.65|24.81|24.65|24.81|0.07|533|10/03/2025|0.00|0|0.00|0|N
ACR PRD|00489Q300|0.00|22.01|22.01|22.01|-0.05|0|10/03/2025|0.00|0|0.00|0|N
ACRE|04013V108|4.69|4.78|4.67|4.69|0.09|22922|10/03/2025|0.00|0|0.00|0|N
ACRS|00461U105|1.84|1.90|1.83|1.86|0.02|51134|10/03/2025|1.84|49|1.87|16|Q
ACRV|004890109|1.89|1.98|1.85|1.93|0.05|43673|10/03/2025|1.87|4|1.96|4|Q
ACSI|886364710|66.01|66.26|66.22|66.26|0.00|12|09/26/2025|0.00|0|0.00|0|Z
ACT|29249E109|37.10|37.10|36.50|36.79|-0.17|18288|10/03/2025|36.54|3|36.98|3|Q
ACTG|003881307|3.22|3.33|3.22|3.29|0.08|6842|10/03/2025|3.24|3|3.31|1|Q
ACTU|005083100|6.85|7.02|6.78|7.02|0.32|1853|10/03/2025|6.81|1|7.22|1|Q
ACTV|90214Q717|34.01|34.12|33.97|34.00|0.04|711|10/03/2025|0.00|0|0.00|0|P
ACU|004816104|40.08|40.60|39.89|39.89|-0.61|1488|10/03/2025|0.00|0|0.00|0|A
ACV|92840N100|24.25|24.29|24.13|24.20|-0.03|1560|10/03/2025|0.00|0|0.00|0|N
ACVA|00091G104|10.06|10.40|10.05|10.15|0.04|81462|10/03/2025|0.00|0|0.00|0|N
ACVF|26923N108|49.52|49.66|49.52|49.57|0.09|575|10/03/2025|0.00|0|0.00|0|P
ACVT|75526L845|0.00|26.98|26.98|26.98|0.08|0|10/03/2025|0.00|0|0.00|0|P
ACWI|464288257|139.61|140.04|139.22|139.50|0.24|349775|10/03/2025|139.35|4|139.63|4|Q
ACWV|464286525|120.06|120.35|120.06|120.09|0.55|7833|10/03/2025|0.00|0|0.00|0|Z
ACWX|464288240|66.02|66.30|66.01|66.17|0.44|141970|10/03/2025|66.17|1|66.20|1|Q
ACXP|00510M203|4.60|4.66|4.55|4.56|0.01|2289|10/03/2025|4.44|1|4.63|1|Q
AD|911684108|50.57|50.78|50.08|50.68|0.46|6056|10/03/2025|0.00|0|0.00|0|N
ADAG|005329107|1.92|2.03|1.92|1.98|0.04|6930|10/03/2025|1.87|1|2.12|2|Q
ADAM|649604840|6.94|7.10|6.94|6.99|0.07|32877|10/03/2025|6.92|7|7.04|8|Q
ADAMG|649604824|0.00|24.91|24.91|24.91|-0.04|0|10/03/2025|23.27|1|26.70|1|Q
ADAMH|649604816|25.09|25.10|25.04|25.04|-0.05|9782|10/03/2025|25.04|4|26.76|1|Q
ADAMI|649604832|0.00|24.99|24.99|24.99|-0.02|0|10/03/2025|23.35|1|26.71|1|Q
ADAML|649604865|22.15|22.16|22.15|22.16|0.01|25|10/03/2025|20.54|1|23.78|1|Q
ADAMM|649604873|24.72|24.81|24.72|24.81|0.10|185|10/03/2025|24.70|2|26.40|1|Q
ADAMN|649604881|0.00|21.89|21.89|21.89|0.16|0|10/03/2025|20.34|1|23.44|1|Q
ADAMZ|649604857|0.00|19.93|19.93|19.93|0.24|0|10/03/2025|18.39|1|21.27|1|Q
ADAP|00653A107|0.13|0.16|0.13|0.15|0.02|5516290|10/03/2025|0.15|1|0.15|5|Q
ADBE|00724F101|352.36|352.52|346.35|346.68|-4.87|178227|10/03/2025|346.54|1|346.89|1|Q
ADBG|882927387|10.86|10.86|10.52|10.53|-0.30|64609|10/03/2025|10.51|30|10.53|24|Q
ADC|008492100|70.99|71.74|70.48|70.55|-0.11|27351|10/03/2025|0.00|0|0.00|0|N
ADC PRA|008492209|0.00|18.25|18.25|18.25|-0.09|0|10/03/2025|0.00|0|0.00|0|N
ADCT|H0036K147|4.02|4.30|4.02|4.08|0.10|63323|10/03/2025|0.00|0|0.00|0|N
ADEA|00676P107|17.42|17.83|17.26|17.30|-0.03|21526|10/03/2025|17.11|5|17.45|1|Q
ADFI|90214Q725|8.61|8.61|8.61|8.61|-0.01|19|10/03/2025|0.00|0|0.00|0|Z
ADGM|00534B100|2.07|2.08|1.97|1.98|0.00|12582|10/03/2025|1.88|1|2.05|1|Q
ADI|032654105|242.89|246.12|241.59|242.04|0.38|97769|10/03/2025|241.85|1|242.17|1|Q
ADIL|00688A205|0.40|0.41|0.40|0.40|0.00|62127|10/03/2025|0.40|1|0.42|7|Q
ADIV|402031843|18.18|18.20|18.18|18.20|0.00|294|10/03/2025|0.00|0|0.00|0|P
ADM|039483102|59.23|61.24|59.02|61.04|1.94|189003|10/03/2025|0.00|0|0.00|0|N
ADMA|000899104|14.60|14.88|14.49|14.65|0.12|124190|10/03/2025|14.65|2|14.78|10|Q
ADME|26922A784|51.39|51.39|51.23|51.23|0.05|220|10/03/2025|0.00|0|0.00|0|Z
ADN|00788A204|3.54|3.79|3.30|3.37|-0.02|35900|10/03/2025|3.30|1|3.49|1|Q
ADNT|G0084W101|25.17|26.15|25.15|25.87|1.02|42885|10/03/2025|0.00|0|0.00|0|N
ADNWW|00788A113|0.02|0.02|0.01|0.01|0.00|60067|10/03/2025|0.01|162|0.01|1|Q
ADP|053015103|290.09|292.38|288.02|291.31|1.48|61686|10/03/2025|291.07|1|291.38|1|Q
ADPT|00650F109|14.33|14.87|14.21|14.39|0.16|100691|10/03/2025|14.24|9|14.52|1|Q
ADPV|81752T536|43.26|43.42|43.05|43.05|-0.14|1349|10/03/2025|0.00|0|0.00|0|P
ADSE|G0085J117|11.49|11.49|10.95|11.44|0.10|3059|10/03/2025|10.74|1|11.76|1|Q
ADSK|052769106|320.55|321.22|318.58|318.86|-2.08|34380|10/03/2025|318.71|1|319.33|1|Q
ADT|00090Q103|8.76|8.85|8.76|8.81|0.06|226185|10/03/2025|0.00|0|0.00|0|N
ADTN|00486H105|9.40|9.58|9.25|9.25|-0.05|52594|10/03/2025|9.18|254|9.29|2|Q
ADTX|007025802|0.76|0.76|0.73|0.73|-0.03|27396|10/03/2025|0.71|1|0.78|2|Q
ADUR|007408206|13.78|15.10|13.78|15.10|1.36|27048|10/03/2025|14.88|2|15.26|3|Q
ADUS|006739106|115.44|116.20|114.75|114.75|-0.66|2690|10/03/2025|113.74|1|115.89|1|Q
ADV|00791N102|1.48|1.53|1.47|1.49|0.02|39058|10/03/2025|1.46|7|1.50|3|Q
ADVB|00752P104|0.47|0.47|0.46|0.47|0.01|5795|10/03/2025|0.43|1|0.50|1|Q
ADVE|577130586|38.83|38.88|38.83|38.88|0.24|8|10/03/2025|0.00|0|0.00|0|P
ADVM|00773U207|5.42|5.50|5.19|5.39|0.14|12700|10/03/2025|5.32|1|5.54|1|Q
ADVWW|00791N110|0.01|0.01|0.01|0.01|0.00|26400|10/03/2025|0.01|74|0.03|8|Q
ADX|006212104|22.56|22.61|22.48|22.49|0.12|12503|10/03/2025|0.00|0|0.00|0|N
ADXN|00654J206|9.18|9.20|9.18|9.20|-0.19|142|10/03/2025|8.42|1|9.98|1|Q
AEBI|H00501108|12.25|12.44|12.25|12.37|0.12|8235|10/03/2025|12.29|3|12.52|3|Q
AEC|03464C205|10.12|10.63|9.41|9.62|-0.42|22229|10/03/2025|9.26|2|10.00|3|Q
AEE|023608102|103.06|104.23|103.06|103.74|0.82|198778|10/03/2025|0.00|0|0.00|0|N
AEF|00301W105|6.55|6.56|6.48|6.51|-0.01|13195|10/03/2025|0.00|0|0.00|0|A
AEFC|00775V104|20.79|20.79|20.69|20.70|0.01|384|10/03/2025|0.00|0|0.00|0|N
AEG|0076CA104|7.92|7.94|7.86|7.91|0.02|139181|10/03/2025|0.00|0|0.00|0|N
AEHL|G041JN130|3.35|3.43|3.33|3.35|0.04|4235|10/03/2025|3.32|23|3.36|1|Q
AEHR|00760J108|32.31|32.60|30.81|31.02|-1.21|72139|10/03/2025|30.71|4|31.32|4|Q
AEI|02115D208|2.54|2.87|2.54|2.77|0.23|10060|10/03/2025|2.69|3|2.84|3|Q
AEIS|007973100|177.21|179.65|173.17|173.83|-4.25|12544|10/03/2025|172.42|1|175.51|1|Q
AEM|008474108|169.46|170.23|167.83|169.44|1.30|152253|10/03/2025|0.00|0|0.00|0|N
AEMD|00808Y505|0.79|0.83|0.77|0.79|0.00|27587|10/03/2025|0.79|24|0.79|11|Q
AEMS|90214Q485|10.88|10.88|10.85|10.85|-0.03|79|10/03/2025|0.00|0|0.00|0|Z
AENT|01861F102|6.76|6.79|6.61|6.61|-0.09|680|10/03/2025|6.15|1|7.19|1|Q
AENTW|01861F110|0.56|0.56|0.52|0.52|-0.03|2540|10/03/2025|0.30|1|0.55|3|Q
AEO|02553E106|17.11|17.21|16.81|16.90|-0.05|290928|10/03/2025|0.00|0|0.00|0|N
AEON|00791X209|0.81|0.81|0.80|0.81|0.00|5109|10/03/2025|0.00|0|0.00|0|A
AEP|025537101|113.49|115.00|113.48|114.05|0.58|218637|10/03/2025|113.99|1|114.07|1|Q
AER|N00985106|124.76|125.85|124.57|125.54|1.30|33572|10/03/2025|0.00|0|0.00|0|N
AERT|G0136H102|0.65|0.65|0.64|0.65|0.00|20016|10/03/2025|0.64|2|0.66|16|Q
AERTW|G0136H110|0.00|0.04|0.04|0.04|0.00|0|10/03/2025|0.02|1|0.08|1|Q
AES|00130H105|14.50|14.63|14.29|14.58|0.28|719877|10/03/2025|0.00|0|0.00|0|N
AESI|642045108|11.50|11.76|11.40|11.64|0.38|40834|10/03/2025|0.00|0|0.00|0|N
AESR|90214Q733|0.00|20.59|20.59|20.59|-0.07|0|10/03/2025|0.00|0|0.00|0|Z
AETH|091748301|47.90|47.95|47.90|47.95|0.04|297|10/03/2025|0.00|0|0.00|0|P
AEVA|00835Q202|16.47|17.68|16.20|16.38|0.21|94627|10/03/2025|16.20|1|16.53|9|Q
AEVAW|00835Q111|0.00|0.31|0.31|0.31|0.02|0|10/03/2025|0.00|0|0.38|5|Q
AEXA|G0273J101|11.04|11.14|11.00|11.05|0.05|23044|10/03/2025|0.00|0|0.00|0|N
AEYE|050734201|14.55|14.86|14.38|14.40|0.03|3681|10/03/2025|14.19|1|14.63|1|Q
AFB|01864U106|10.81|10.81|10.80|10.81|0.00|2070|10/03/2025|0.00|0|0.00|0|N
AFBI|00832E103|0.00|19.71|19.71|19.71|0.07|0|10/03/2025|18.63|1|20.50|1|Q
AFCG|00109K105|3.95|4.00|3.87|3.90|0.01|11011|10/03/2025|3.83|4|3.97|1|Q
AFG|025932104|146.79|149.16|146.79|148.69|1.52|17074|10/03/2025|0.00|0|0.00|0|N
AFGB|025932807|23.00|23.08|23.00|23.08|0.09|847|10/03/2025|0.00|0|0.00|0|N
AFGC|025932880|0.00|20.57|20.57|20.57|0.12|0|10/03/2025|0.00|0|0.00|0|N
AFGD|025932872|0.00|22.29|22.29|22.29|0.07|0|10/03/2025|0.00|0|0.00|0|N
AFGE|025932864|19.02|19.05|19.02|19.05|-0.02|5|10/03/2025|0.00|0|0.00|0|N
AFIF|90214Q766|9.42|9.42|9.41|9.41|0.00|50|10/03/2025|0.00|0|0.00|0|Z
AFIX|01989A308|25.35|25.35|25.30|25.30|-0.03|2|10/03/2025|0.00|0|0.00|0|P
AFJK|G01341109|0.00|11.33|11.33|11.33|-0.01|0|10/03/2025|11.32|2|0.00|0|Q
AFJKR|G01341133|0.00|0.35|0.35|0.35|-0.02|0|10/03/2025|0.25|1|0.00|0|Q
AFJKU|G01341117|11.30|11.30|11.30|0.00|0.00|0|03/25/2025|10.41|1|15.11|1|Q
AFK|92189F866|24.40|24.69|24.40|24.61|0.25|7619|10/03/2025|0.00|0|0.00|0|P
AFL|001055102|110.60|112.38|110.60|112.33|1.71|66548|10/03/2025|0.00|0|0.00|0|N
AFLG|33740F821|39.09|39.22|39.02|39.02|-0.01|13247|10/03/2025|0.00|0|0.00|0|P
AFMC|33740F813|34.42|34.50|34.33|34.33|-0.05|1407|10/03/2025|0.00|0|0.00|0|P
AFOS|02072Q531|0.00|31.45|31.45|31.45|0.11|0|10/03/2025|31.40|15|31.45|15|Q
AFRI|X3R81D102|8.78|8.82|8.78|8.82|0.10|60|10/03/2025|8.60|10|9.24|1|Q
AFRIW|X3R81D110|0.00|0.78|0.78|0.78|0.00|0|10/01/2025|0.56|1|0.74|1|Q
AFRM|00827B106|77.90|77.96|74.39|74.82|-2.60|401876|10/03/2025|74.80|1|74.96|1|Q
AFRU|26923Q549|18.89|18.89|17.10|17.29|-1.26|4085|10/03/2025|0.00|0|0.00|0|Z
AFSC|00384X202|30.33|30.33|30.06|30.06|0.59|37|10/03/2025|30.06|8|30.11|8|Q
AFSM|33740F797|32.72|32.94|32.65|32.65|0.05|194|10/03/2025|0.00|0|0.00|0|P
AFYA|G01125106|15.30|15.51|15.30|15.51|0.16|6707|10/03/2025|15.35|1|15.63|1|Q
AG|32076V103|12.26|12.53|12.02|12.12|0.06|1633569|10/03/2025|0.00|0|0.00|0|N
AGAE|019170109|0.93|0.97|0.90|0.92|-0.04|53926|10/03/2025|0.90|2|0.94|1|Q
AGCO|001084102|107.20|109.17|107.20|108.66|1.27|18712|10/03/2025|0.00|0|0.00|0|N
AGD|00302M106|13.57|13.76|13.57|13.67|0.09|6409|10/03/2025|0.00|0|0.00|0|N
AGEM|00384X301|0.00|37.56|37.56|37.56|0.06|0|10/03/2025|37.23|1|38.05|1|Q
AGEN|00847G804|4.00|4.34|3.96|4.15|0.20|26698|10/03/2025|4.10|6|4.18|4|Q
AGG|464287226|100.32|100.38|100.17|100.18|-0.11|936492|10/03/2025|0.00|0|0.00|0|P
AGGA|02072Q663|25.46|25.46|25.44|25.44|-0.02|86|10/03/2025|25.41|5|25.44|29|Q
AGGH|82889N723|20.85|20.85|20.72|20.72|-0.15|30158|10/03/2025|0.00|0|0.00|0|P
AGGS|41151J794|41.71|41.71|41.66|41.66|-0.05|202|10/03/2025|0.00|0|0.00|0|P
AGGY|97717X511|44.39|44.39|44.32|44.32|-0.05|6736|10/03/2025|0.00|0|0.00|0|P
AGH|05156D102|3.83|3.99|3.52|3.52|-0.30|15222|10/03/2025|3.44|3|3.68|3|Q
AGI|011532108|34.60|34.60|33.64|34.00|-0.41|243603|10/03/2025|0.00|0|0.00|0|N
AGIO|00847X104|40.12|41.42|39.80|40.48|0.54|24450|10/03/2025|40.13|3|40.80|3|Q
AGIQ|886365303|22.63|22.67|22.48|22.48|0.02|1672|10/03/2025|0.00|0|0.00|0|P
AGIX|500767363|37.50|37.57|37.26|37.26|-0.22|786|10/03/2025|36.80|1|37.27|2|Q
AGL|00857U107|1.09|1.18|1.09|1.14|0.05|240032|10/03/2025|0.00|0|0.00|0|N
AGM|313148306|166.00|166.84|162.50|163.05|-1.29|2767|10/03/2025|0.00|0|0.00|0|N
AGM A|313148108|122.51|123.40|122.51|123.40|0.00|35|10/02/2025|0.00|0|0.00|0|N
AGM PRD|313148868|0.00|23.43|23.43|23.43|-0.06|0|10/03/2025|0.00|0|0.00|0|N
AGM PRE|313148850|0.00|22.60|22.60|22.60|0.00|0|10/03/2025|0.00|0|0.00|0|N
AGM PRF|313148843|20.32|20.36|20.32|20.36|-0.27|32|10/03/2025|0.00|0|0.00|0|N
AGM PRG|313148835|19.21|19.21|19.21|19.21|0.03|33|10/03/2025|0.00|0|0.00|0|N
AGM PRH|313148827|25.07|25.07|25.07|25.07|0.03|210|10/03/2025|0.00|0|0.00|0|N
AGMH|G0132V121|8.25|8.40|7.99|8.00|0.11|11742|10/03/2025|7.95|7|8.01|1|Q
AGMI|882927817|54.31|54.31|54.31|54.31|0.34|1|10/03/2025|53.95|1|54.76|3|Q
AGNC|00123Q104|10.03|10.12|10.03|10.08|0.06|758195|10/03/2025|10.07|7|10.08|27|Q
AGNCL|00123Q856|24.98|24.98|24.88|24.88|-0.09|50|10/03/2025|24.65|4|25.39|1|Q
AGNCM|00123Q609|24.84|24.84|24.84|24.84|0.01|86|10/03/2025|24.61|3|24.97|3|Q
AGNCN|00123Q500|25.58|25.68|25.58|25.68|0.12|3026|10/03/2025|25.47|3|25.95|2|Q
AGNCO|00123Q807|25.20|25.20|25.17|25.17|0.01|175|10/03/2025|24.76|1|25.34|3|Q
AGNCP|00123Q872|24.97|24.97|24.93|24.95|0.00|899|10/03/2025|24.92|6|25.11|3|Q
AGNCZ|00123Q831|25.48|25.48|25.42|25.42|-0.03|1107|10/03/2025|23.76|1|25.48|1|Q
AGNG|37954Y772|34.49|34.63|34.49|34.63|0.40|1|10/03/2025|34.15|1|34.98|1|Q
AGO|G0585R106|84.93|85.40|84.28|84.28|-0.27|11372|10/03/2025|0.00|0|0.00|0|N
AGOX|85521B742|31.21|31.21|30.84|30.86|0.02|2195|10/03/2025|0.00|0|0.00|0|P
AGQ|74347W353|79.03|81.00|77.84|79.79|3.84|973454|10/03/2025|0.00|0|0.00|0|P
AGQI|33740F383|16.12|16.18|16.12|16.16|0.06|255|10/03/2025|0.00|0|0.00|0|P
AGRH|46431W531|0.00|26.04|26.04|26.04|0.01|0|10/03/2025|0.00|0|0.00|0|P
AGRI|C00948304|3.85|4.34|3.85|4.07|0.27|57629|10/03/2025|3.80|1|4.34|1|Q
AGRO|L00849106|7.76|7.93|7.73|7.79|0.03|19552|10/03/2025|0.00|0|0.00|0|N
AGRW|01989A506|0.00|30.12|30.12|30.12|-0.02|0|10/03/2025|0.00|0|0.00|0|P
AGRZ|G0136M101|2.75|3.00|2.68|2.77|-0.05|6117|10/03/2025|2.70|5|3.07|1|Q
AGX|04010E109|271.85|273.00|262.19|262.19|-9.15|11320|10/03/2025|0.00|0|0.00|0|N
AGYS|00847J105|100.99|106.60|100.45|104.98|4.62|12623|10/03/2025|103.65|1|105.14|1|Q
AGZ|464288166|110.05|110.16|110.04|110.16|0.06|1056|10/03/2025|0.00|0|0.00|0|P
AGZD|97717W380|22.48|22.51|22.45|22.45|0.00|538|10/03/2025|22.31|1|22.66|1|Q
AHCO|00653Q102|9.44|9.64|9.08|9.09|-0.36|62922|10/03/2025|9.01|11|9.19|1|Q
AHG|98422P108|1.61|1.61|1.60|1.60|0.00|198|10/03/2025|1.50|1|1.81|2|Q
AHH|04208T108|7.10|7.16|6.98|6.98|-0.06|18679|10/03/2025|0.00|0|0.00|0|N
AHH PRA|04208T207|21.66|21.68|21.65|21.68|0.00|240|10/03/2025|0.00|0|0.00|0|N
AHL|G05384501|36.74|36.74|36.69|36.71|0.00|5866|10/03/2025|0.00|0|0.00|0|N
AHL PRD|G05384162|21.66|21.95|21.66|21.87|-0.27|2195|10/03/2025|0.00|0|0.00|0|N
AHL PRE|G05384204|21.80|21.90|21.80|21.86|0.14|279|10/03/2025|0.00|0|0.00|0|N
AHL PRF|G05384170|25.17|25.17|25.16|25.16|-0.02|45|10/03/2025|0.00|0|0.00|0|N
AHLT|02368W309|24.81|24.83|24.80|24.80|0.34|406|10/03/2025|0.00|0|0.00|0|P
AHR|398182303|41.28|41.60|40.83|40.90|-0.43|37718|10/03/2025|0.00|0|0.00|0|N
AHT|044103794|6.00|6.02|5.97|6.02|0.08|503|10/03/2025|0.00|0|0.00|0|N
AHT PRD|044103406|18.81|18.81|18.60|18.60|-0.98|2744|10/03/2025|0.00|0|0.00|0|N
AHT PRF|044103604|0.00|14.73|14.73|14.73|0.26|0|10/03/2025|0.00|0|0.00|0|N
AHT PRG|044103703|15.31|15.92|15.31|15.92|0.67|99|10/03/2025|0.00|0|0.00|0|N
AHT PRH|044103802|0.00|14.03|14.03|14.03|-0.16|0|10/03/2025|0.00|0|0.00|0|N
AHT PRI|044103885|14.14|14.39|14.14|14.39|0.13|54|10/03/2025|0.00|0|0.00|0|N
AHYB|025072331|46.74|46.76|46.71|46.71|-0.04|300|10/03/2025|0.00|0|0.00|0|P
AI|12468P104|18.55|19.27|18.32|19.17|0.93|1179828|10/03/2025|0.00|0|0.00|0|N
AIA|464288430|97.53|97.63|97.39|97.52|0.38|1678|10/03/2025|97.35|1|97.58|1|Q
AIBD|25461A692|7.35|7.54|7.34|7.54|0.14|2553|10/03/2025|0.00|0|0.00|0|P
AIBU|25461A718|56.43|56.43|54.83|54.83|-0.96|8133|10/03/2025|0.00|0|0.00|0|P
AIEQ|032108565|45.16|45.16|45.05|45.05|0.07|304|10/03/2025|0.00|0|0.00|0|P
AIFD|29287L502|35.97|35.97|35.93|35.93|-0.09|153|10/03/2025|35.70|5|35.98|5|Q
AIFF|317970101|3.05|3.11|2.95|2.95|-0.08|24084|10/03/2025|2.90|13|3.03|3|Q
AIFU|G3314G110|5.55|5.75|5.55|5.71|0.24|443|10/03/2025|5.50|1|5.95|1|Q
AIG|026874784|79.76|81.44|79.76|81.04|1.39|123221|10/03/2025|0.00|0|0.00|0|N
AIHS|817225303|2.34|2.34|2.27|2.28|0.02|23457|10/03/2025|2.26|1|2.39|1|Q
AII|026948109|22.41|22.94|22.41|22.79|0.17|8848|10/03/2025|0.00|0|0.00|0|N
AIIA U|G01336125|10.03|10.04|10.01|10.02|10.02|261430|10/03/2025|0.00|0|0.00|0|N
AIIO|G6693P106|2.03|2.10|1.69|1.72|-0.23|5388085|10/03/2025|1.71|33|1.72|15|Q
AIIOW|G6693P114|0.17|0.17|0.15|0.15|-0.01|7164|10/03/2025|0.13|1|0.16|1|Q
AIM|00901B303|2.67|2.74|2.60|2.61|-0.04|14424|10/03/2025|0.00|0|0.00|0|A
AIMD|00902F402|3.58|3.58|3.54|3.54|-0.03|570|10/03/2025|3.49|1|3.64|1|Q
AIMDW|00902F113|0.20|0.20|0.18|0.18|-0.05|100|10/03/2025|0.05|5|0.00|0|Q
AIN|012348108|53.81|55.69|53.81|55.36|1.75|10712|10/03/2025|0.00|0|0.00|0|N
AINP|01989A100|25.44|25.44|25.44|25.44|0.01|62|10/03/2025|0.00|0|0.00|0|P
AIO|92838Y100|24.11|24.20|24.07|24.08|-0.12|982|10/03/2025|0.00|0|0.00|0|N
AIOO|00888H448|25.59|25.59|25.57|25.57|-0.03|97|10/03/2025|0.00|0|0.00|0|Z
AIOT|73931J109|5.25|5.30|5.09|5.09|-0.17|71046|10/03/2025|5.06|14|5.15|13|Q
AIP|04302A104|11.35|11.35|10.81|10.99|-0.27|25113|10/03/2025|10.90|4|11.12|4|Q
AIPI|26923N538|42.69|42.69|42.39|42.39|-0.19|2768|10/03/2025|42.28|3|42.53|2|Q
AIPO|88636R479|23.31|23.53|23.06|23.20|-0.05|13450|10/03/2025|23.19|5|23.20|14|Q
AIQ|37954Y632|50.56|50.64|49.98|50.18|-0.13|146977|10/03/2025|50.13|3|50.28|8|Q
AIR|000361105|84.32|84.32|81.78|81.78|-2.21|44060|10/03/2025|0.00|0|0.00|0|N
AIRE|75607T105|0.68|0.73|0.66|0.68|0.00|1009213|10/03/2025|0.68|2|0.68|17|Q
AIRG|00938A104|4.20|4.20|4.10|4.16|-0.01|7954|10/03/2025|4.12|1|4.36|1|Q
AIRI|00912N403|3.11|3.11|3.04|3.11|0.04|6132|10/03/2025|0.00|0|0.00|0|A
AIRJ|612160101|4.91|5.14|4.89|4.92|0.01|6843|10/03/2025|4.83|1|5.01|1|Q
AIRJW|612160119|0.00|0.92|0.92|0.92|0.01|0|10/03/2025|0.00|0|0.95|60|Q
AIRO|009422106|19.93|20.88|19.15|19.43|-0.38|127953|10/03/2025|19.28|6|19.71|6|Q
AIRR|33738R704|97.42|98.17|96.86|97.02|-0.13|48214|10/03/2025|96.99|3|97.07|14|Q
AIRS|009496100|7.89|8.43|7.49|7.74|-0.21|50799|10/03/2025|7.61|6|7.76|2|Q
AIRT|009207101|0.00|22.71|22.71|22.71|-0.09|0|10/03/2025|21.60|1|24.66|1|Q
AIRTP|00919P302|0.00|19.02|19.02|19.02|-0.20|0|10/03/2025|18.82|1|0.00|0|Q
AIS|45259A845|36.78|36.82|36.26|36.38|-0.13|18414|10/03/2025|0.00|0|0.00|0|P
AISP|008940108|5.79|6.20|5.74|5.86|0.17|233829|10/03/2025|5.80|6|5.88|9|Q
AISPW|008940116|2.15|2.31|2.11|2.20|0.13|31178|10/03/2025|2.10|50|2.26|1|Q
AIT|03820C105|260.48|260.48|257.62|258.26|-0.71|8995|10/03/2025|0.00|0|0.00|0|N
AIV|03748R747|7.76|7.87|7.76|7.81|0.10|58142|10/03/2025|0.00|0|0.00|0|N
AIVC|032108573|67.34|67.34|65.40|65.40|-0.26|137|10/03/2025|0.00|0|0.00|0|P
AIVI|97717W786|50.03|50.03|49.85|49.94|0.20|335|10/03/2025|0.00|0|0.00|0|P
AIVL|97717W406|114.57|115.26|114.57|115.17|0.76|150|10/03/2025|0.00|0|0.00|0|P
AIXI|98423X209|1.25|1.26|1.20|1.20|-0.03|23258|10/03/2025|1.18|19|1.29|1|Q
AIYY|88636J790|2.71|2.76|2.67|2.75|0.06|249912|10/03/2025|0.00|0|0.00|0|P
AIZ|04621X108|218.30|221.00|218.30|220.00|1.64|12147|10/03/2025|0.00|0|0.00|0|N
AIZN|04621X306|20.16|20.17|20.16|20.17|0.01|32|10/03/2025|0.00|0|0.00|0|N
AJAN|45783Y418|27.51|27.51|27.51|27.51|-0.01|363|10/03/2025|0.00|0|0.00|0|Z
AJG|363576109|307.59|313.44|307.59|310.63|1.96|24126|10/03/2025|0.00|0|0.00|0|N
AJUL|45783Y236|0.00|28.65|28.65|28.65|0.01|0|10/03/2025|0.00|0|0.00|0|Z
AKA|00152K200|9.60|9.75|9.60|9.75|0.01|11|10/03/2025|0.00|0|0.00|0|N
AKAF|268961703|0.00|29.51|29.51|29.51|0.55|0|10/03/2025|0.00|0|0.00|0|N
AKAM|00971T101|78.01|79.00|77.44|77.55|-0.48|46008|10/03/2025|77.53|2|77.58|1|Q
AKAN|00971M502|3.09|3.17|3.01|3.06|-0.12|55542|10/03/2025|2.99|4|3.06|2|Q
AKBA|00972D105|2.74|2.92|2.74|2.83|0.11|187060|10/03/2025|2.82|1|2.83|32|Q
AKO A|29081P204|19.78|20.22|19.78|20.22|0.01|155|10/03/2025|0.00|0|0.00|0|N
AKO B|29081P303|22.74|22.74|22.63|22.63|-0.06|646|10/03/2025|0.00|0|0.00|0|N
AKR|004239109|20.30|20.41|19.91|19.99|-0.24|51675|10/03/2025|0.00|0|0.00|0|N
AKRO|00973Y108|46.39|46.82|46.09|46.10|-0.31|23428|10/03/2025|45.82|1|46.43|3|Q
AKTX|00972G207|0.94|0.94|0.91|0.92|-0.01|3697|10/03/2025|0.89|1|0.93|1|Q
AL|00912X302|63.63|63.75|63.61|63.72|0.10|81523|10/03/2025|0.00|0|0.00|0|N
ALAB|04626A103|212.72|214.00|198.46|200.76|-8.88|391168|10/03/2025|198.96|1|201.43|1|Q
ALAI|015564503|38.25|38.29|37.69|37.76|-0.30|31378|10/03/2025|0.00|0|0.00|0|P
ALAR|78643B500|14.80|15.55|14.80|14.88|0.02|17466|10/03/2025|12.49|1|17.15|1|Q
ALB|012653101|87.89|89.10|85.87|88.21|0.61|141517|10/03/2025|0.00|0|0.00|0|N
ALB PRA|012653200|40.49|41.19|40.41|40.80|0.01|4976|10/03/2025|0.00|0|0.00|0|N
ALBT|05344R302|2.22|2.28|2.20|2.23|0.01|1180|10/03/2025|2.20|5|2.25|99|Q
ALC|H01301128|75.61|77.49|75.60|77.39|2.29|128272|10/03/2025|0.00|0|0.00|0|N
ALCO|016230104|33.62|33.62|33.50|33.50|0.04|486|10/03/2025|33.16|1|33.84|1|Q
ALCY|G0232F109|0.00|11.75|11.75|11.75|0.03|0|10/03/2025|10.84|1|12.53|1|Q
ALDF|G01558108|0.00|10.45|10.45|10.45|10.45|0|10/03/2025|10.44|1|10.50|30|Q
ALDFU|G01558116|0.00|10.55|10.55|10.55|0.00|0|10/02/2025|9.85|1|11.46|1|Q
ALDFW|G01558124|0.00|0.53|0.53|0.53|0.01|1|10/03/2025|0.50|1|0.58|1|Q
ALDX|01438T106|5.36|5.75|5.36|5.75|0.43|36110|10/03/2025|5.66|2|5.81|8|Q
ALE|018522300|66.70|67.29|66.60|67.20|0.49|188448|10/03/2025|0.00|0|0.00|0|N
ALEC|014442107|3.19|3.33|3.11|3.33|0.17|88722|10/03/2025|3.28|1|3.37|12|Q
ALEX|014491104|17.87|17.97|17.82|17.82|0.06|10528|10/03/2025|0.00|0|0.00|0|N
ALF|G20315100|10.55|10.55|10.55|10.55|0.00|3661|10/03/2025|10.50|1|11.29|1|Q
ALFUU|G20315126|0.00|10.65|10.65|10.65|0.00|0|09/26/2025|9.94|1|11.46|1|Q
ALFUW|G20315118|0.30|0.30|0.30|0.30|0.00|179|10/03/2025|0.00|0|0.30|1|Q
ALG|011311107|193.02|193.02|191.65|191.65|0.08|2552|10/03/2025|0.00|0|0.00|0|N
ALGM|01749D105|28.60|28.81|28.14|28.32|-0.07|79038|10/03/2025|28.31|1|28.34|1|Q
ALGN|016255101|129.66|134.98|129.66|132.23|3.53|72975|10/03/2025|132.07|1|132.33|1|Q
ALGS|01626L204|10.12|10.12|9.60|10.06|-0.07|11138|10/03/2025|9.72|1|10.26|1|Q
ALGT|01748X102|61.18|63.59|60.69|62.80|2.79|20060|10/03/2025|62.21|2|63.36|1|Q
ALHC|01625V104|16.07|17.02|16.06|16.62|0.56|140209|10/03/2025|16.60|1|16.73|8|Q
ALIL|02072Q754|0.00|29.14|29.14|29.14|0.00|0|10/01/2025|29.13|13|29.21|13|Q
ALIT|01626W101|3.23|3.31|3.22|3.28|0.08|211829|10/03/2025|0.00|0|0.00|0|N
ALK|011659109|49.23|49.47|48.40|49.19|0.21|75943|10/03/2025|0.00|0|0.00|0|N
ALKS|G01767105|31.18|31.67|31.03|31.06|-0.21|63866|10/03/2025|31.03|1|31.25|1|Q
ALKT|01644J108|24.23|24.79|24.23|24.60|0.48|26844|10/03/2025|24.46|5|24.74|5|Q
ALL|020002101|209.85|211.56|209.33|210.85|0.75|35788|10/03/2025|0.00|0|0.00|0|N
ALL PRB|020002309|26.00|26.03|25.95|26.03|0.14|2725|10/03/2025|0.00|0|0.00|0|N
ALL PRH|020002838|22.36|22.42|22.31|22.32|-0.02|2075|10/03/2025|0.00|0|0.00|0|N
ALL PRI|020002812|20.93|21.10|20.87|20.99|0.04|2276|10/03/2025|0.00|0|0.00|0|N
ALL PRJ|020002788|0.00|26.70|26.70|26.70|0.03|0|10/03/2025|0.00|0|0.00|0|N
ALLE|G0176J109|177.76|179.49|177.22|177.31|-0.42|18759|10/03/2025|0.00|0|0.00|0|N
ALLO|019770106|1.28|1.34|1.28|1.34|0.05|180200|10/03/2025|1.32|2|1.34|42|Q
ALLR|016744500|1.60|1.63|1.56|1.56|-0.05|15252|10/03/2025|1.55|2|1.60|3|Q
ALLT|M0854Q105|11.25|11.41|10.64|10.64|-0.36|33874|10/03/2025|10.54|1|10.76|4|Q
ALLW|78470P630|28.13|28.20|28.13|28.16|0.10|20126|10/03/2025|28.10|4|28.16|3|Q
ALLY|02005N100|38.88|39.63|38.84|39.61|0.76|176743|10/03/2025|0.00|0|0.00|0|N
ALM|020398707|6.33|6.43|6.15|6.27|0.13|261169|10/03/2025|6.21|3|6.32|1|Q
ALMS|022307102|4.03|4.07|4.00|4.01|0.05|24171|10/03/2025|4.01|1|4.04|1|Q
ALMU|00776X109|16.85|18.20|16.85|18.05|1.23|19767|10/03/2025|17.71|4|18.27|4|Q
ALNT|019330109|44.40|44.40|43.58|43.81|-0.15|3520|10/03/2025|43.28|1|44.07|1|Q
ALNY|02043Q107|460.00|462.77|448.94|456.41|-4.81|33983|10/03/2025|452.84|1|456.75|1|Q
ALOT|04638F108|10.23|10.28|9.87|9.87|-0.48|1035|10/03/2025|9.44|1|10.45|1|Q
ALRG|01989A407|0.00|27.01|27.01|27.01|0.03|0|10/03/2025|0.00|0|0.00|0|P
ALRM|011642105|52.50|53.04|52.17|52.18|-0.06|15997|10/03/2025|51.87|2|52.53|2|Q
ALRS|01446U103|21.65|22.13|21.65|22.06|0.23|1512|10/03/2025|21.81|1|22.20|1|Q
ALSN|01973R101|86.98|87.57|86.34|86.49|-0.04|18843|10/03/2025|0.00|0|0.00|0|N
ALT|02155H200|3.93|4.06|3.88|3.90|-0.03|137194|10/03/2025|3.90|4|3.93|1|Q
ALTG|02128L106|6.81|6.92|6.59|6.60|-0.11|8629|10/03/2025|0.00|0|0.00|0|N
ALTG PRA|02128L205|25.45|25.45|25.30|25.39|-0.10|150|10/03/2025|0.00|0|0.00|0|N
ALTI|02157E106|3.53|3.72|3.53|3.66|0.19|8737|10/03/2025|3.58|1|3.78|1|Q
ALTL|69374H717|43.54|43.71|43.26|43.26|-0.10|495|10/03/2025|0.00|0|0.00|0|P
ALTO|021513106|1.10|1.13|1.09|1.11|0.01|6710|10/03/2025|1.08|1|1.11|1|Q
ALTS|47089W104|2.81|3.00|2.74|2.88|0.09|645629|10/03/2025|2.87|2|2.88|1|Q
ALTY|37954Y806|11.86|11.86|11.86|11.86|-0.06|93|10/03/2025|11.84|43|11.87|42|Q
ALUR|02008G201|2.07|2.07|2.02|2.03|-0.04|576|10/03/2025|0.00|0|0.00|0|N
ALUR WS|02008G110|0.00|0.04|0.04|0.04|0.01|0|10/03/2025|0.00|0|0.00|0|N
ALV|052800109|126.25|128.02|125.92|128.02|2.49|19959|10/03/2025|0.00|0|0.00|0|N
ALVO|L01800108|8.24|8.33|8.24|8.33|0.12|7385|10/03/2025|8.24|3|8.38|3|Q
ALVOW|L01800116|1.27|1.49|1.27|1.49|0.15|400|10/03/2025|1.26|1|1.49|1|Q
ALX|014752109|239.17|244.65|239.17|243.43|4.14|5684|10/03/2025|0.00|0|0.00|0|N
ALXO|00166B105|1.91|2.23|1.91|2.15|0.24|86380|10/03/2025|2.11|4|2.22|4|Q
ALZN|02262M605|2.45|2.57|2.45|2.55|0.09|81832|10/03/2025|2.51|1|2.55|1|Q
AM|03676B102|19.24|19.25|19.00|19.10|-0.13|75354|10/03/2025|0.00|0|0.00|0|N
AMAL|022671101|26.80|27.15|26.80|27.07|0.43|11963|10/03/2025|26.89|2|27.20|2|Q
AMAT|038222105|219.69|220.24|215.67|217.52|-6.08|657856|10/03/2025|217.46|1|217.56|1|Q
AMAX|85521B783|8.28|8.28|8.26|8.26|-0.03|41|10/03/2025|0.00|0|0.00|0|P
AMBA|G037AX101|86.98|87.40|84.05|84.18|-1.95|18663|10/03/2025|83.42|1|84.99|2|Q
AMBC|023139884|8.90|9.11|8.85|8.95|0.16|54707|10/03/2025|0.00|0|0.00|0|N
AMBI|G02532102|1.23|1.23|1.11|1.13|-0.13|50566|10/03/2025|0.00|0|0.00|0|A
AMBI WS|G02532110|0.03|0.06|0.03|0.03|-0.01|16784|10/03/2025|0.00|0|0.00|0|A
AMBO|02322P309|3.62|3.62|3.47|3.47|-0.08|760|10/03/2025|0.00|0|0.00|0|A
AMBP|L02235106|3.98|4.01|3.91|3.93|-0.04|25388|10/03/2025|0.00|0|0.00|0|N
AMBP WS|L02235114|0.01|0.02|0.01|0.02|0.01|500|10/03/2025|0.00|0|0.00|0|N
AMBQ|023193105|29.83|30.36|29.40|30.24|0.12|1901|10/03/2025|0.00|0|0.00|0|N
AMBR|45113Y203|3.25|3.25|3.08|3.16|-0.22|9823|10/03/2025|3.00|21|3.42|1|Q
AMC|00165C302|3.13|3.18|3.04|3.06|-0.09|637064|10/03/2025|0.00|0|0.00|0|N
AMCR|G0250X107|8.22|8.25|8.15|8.18|-0.06|455405|10/03/2025|0.00|0|0.00|0|N
AMCX|00164V103|7.88|8.09|7.88|8.06|0.23|8354|10/03/2025|8.00|3|8.15|3|Q
AMD|007903107|170.64|170.64|163.14|164.64|-5.09|2190675|10/03/2025|164.60|6|164.67|1|Q
AMDD|25461A395|13.71|14.24|13.71|14.16|0.42|62959|10/03/2025|14.15|69|14.17|72|Q
AMDG|882927627|21.72|21.72|20.18|20.26|-1.32|12638|10/03/2025|20.25|13|20.28|13|Q
AMDL|38747R751|11.46|11.46|10.46|10.65|-0.69|2265039|10/03/2025|10.65|25|10.66|80|Q
AMDU|88636V249|19.30|19.30|18.20|18.20|-1.10|792|10/03/2025|18.11|1|18.30|1|Q
AMDW|77926X783|47.75|47.75|45.81|46.02|-1.69|5679|10/03/2025|0.00|0|0.00|0|Z
AMDY|88634T477|7.99|8.00|7.74|7.76|-0.20|63528|10/03/2025|0.00|0|0.00|0|P
AME|031100100|186.14|186.69|183.62|183.73|-2.39|49393|10/03/2025|0.00|0|0.00|0|N
AMG|008252108|238.80|243.22|238.80|243.05|6.47|18207|10/03/2025|0.00|0|0.00|0|N
AMGN|031162100|297.50|301.50|296.13|297.78|0.25|107060|10/03/2025|297.54|2|298.43|2|Q
AMH|02665T306|32.68|32.93|32.59|32.64|-0.04|73525|10/03/2025|0.00|0|0.00|0|N
AMH PRG|02665T876|0.00|24.07|24.07|24.07|-0.01|0|10/03/2025|0.00|0|0.00|0|N
AMH PRH|02665T868|24.14|24.14|24.13|24.13|0.05|51|10/03/2025|0.00|0|0.00|0|N
AMID|02072L839|0.00|34.34|34.34|34.34|0.17|0|10/03/2025|34.28|7|34.35|7|Q
AMIX|05330T205|1.17|1.17|1.14|1.15|-0.02|17249|10/03/2025|1.14|1|1.18|1|Q
AMJB|48133Q309|29.21|29.33|29.21|29.23|0.13|3261|10/03/2025|0.00|0|0.00|0|P
AMKR|031652100|29.74|30.03|29.17|29.39|-0.26|104429|10/03/2025|29.36|1|29.41|1|Q
AMLP|00162Q452|46.75|46.83|46.63|46.64|0.02|234635|10/03/2025|0.00|0|0.00|0|P
AMLX|03237H101|13.53|13.69|13.22|13.42|0.14|61424|10/03/2025|13.41|2|13.54|12|Q
AMN|001744101|19.69|20.53|19.69|20.53|0.99|32476|10/03/2025|0.00|0|0.00|0|N
AMOD|020952107|1.13|1.15|1.13|1.13|0.02|1155|10/03/2025|1.11|5|1.16|2|Q
AMODW|020952115|0.10|0.10|0.10|0.10|0.02|361|10/03/2025|0.08|1|0.11|1|Q
AMOM|30151E780|48.88|48.88|48.42|48.42|-0.32|336|10/03/2025|0.00|0|0.00|0|P
AMP|03076C106|490.66|492.36|487.25|492.11|0.78|19376|10/03/2025|0.00|0|0.00|0|N
AMPG|03211Q200|4.53|4.59|4.18|4.34|-0.15|103504|10/03/2025|4.21|4|4.40|2|Q
AMPGW|03211Q119|0.39|0.39|0.39|0.39|-0.01|2103|10/03/2025|0.00|0|0.95|1|Q
AMPH|03209R103|26.54|27.29|26.54|26.76|0.23|12821|10/03/2025|26.51|4|26.94|4|Q
AMPL|03213A104|10.25|10.39|10.13|10.13|-0.09|25752|10/03/2025|10.10|1|10.24|13|Q
AMPX|03214Q108|12.73|12.85|12.22|12.74|0.25|422421|10/03/2025|0.00|0|0.00|0|N
AMPX WS|03214Q116|5.02|5.18|4.86|5.18|0.16|28529|10/03/2025|0.00|0|0.00|0|N
AMPY|03212B103|4.97|5.06|4.83|5.02|0.17|90241|10/03/2025|0.00|0|0.00|0|N
AMR|020764106|170.30|171.55|167.06|169.30|1.70|20978|10/03/2025|0.00|0|0.00|0|N
AMRC|02361E108|36.49|37.55|36.49|37.32|0.99|24300|10/03/2025|0.00|0|0.00|0|N
AMRK|00181T107|26.49|27.15|26.49|26.69|0.22|12811|10/03/2025|26.43|3|26.87|3|Q
AMRN|023111404|16.98|18.83|16.98|18.83|2.06|13963|10/03/2025|18.62|1|18.99|1|Q
AMRX|03168L105|10.39|10.67|10.37|10.40|0.00|129763|10/03/2025|10.27|13|10.51|13|Q
AMRZ|H2927K103|48.14|48.74|47.87|48.71|0.49|168889|10/03/2025|0.00|0|0.00|0|N
AMS|029595105|2.52|2.58|2.44|2.52|0.07|8979|10/03/2025|0.00|0|0.00|0|A
AMSC|030111207|60.00|62.15|58.55|59.30|0.04|73621|10/03/2025|59.26|1|59.78|2|Q
AMSF|03071H100|43.05|43.44|43.02|43.10|0.16|8620|10/03/2025|42.95|4|43.43|1|Q
AMST|031094204|3.07|3.23|3.07|3.23|0.12|1929|10/03/2025|3.18|1|3.30|3|Q
AMT|03027X100|191.01|192.20|189.49|190.13|-1.01|86351|10/03/2025|0.00|0|0.00|0|N
AMTB|023576101|18.97|19.05|18.57|18.59|-0.16|5616|10/03/2025|0.00|0|0.00|0|N
AMTD|00180G304|1.20|1.20|1.17|1.17|0.02|219|10/03/2025|0.00|0|0.00|0|N
AMTM|023939101|25.21|26.31|25.21|25.95|0.80|94993|10/03/2025|0.00|0|0.00|0|N
AMTX|00770K202|2.38|2.86|2.38|2.65|0.35|248763|10/03/2025|2.63|1|2.65|2|Q
AMUB|90274D374|18.41|18.41|18.41|18.41|0.02|1386|10/03/2025|0.00|0|0.00|0|P
AMUU|25461A411|45.13|45.15|41.80|41.95|-2.71|9634|10/03/2025|41.88|2|41.99|13|Q
AMWD|030506109|67.70|69.14|67.48|67.61|-0.32|16364|10/03/2025|67.01|2|68.13|2|Q
AMWL|03044L204|6.20|6.38|6.20|6.33|0.20|2482|10/03/2025|0.00|0|0.00|0|N
AMX|02390A101|21.22|21.27|20.91|20.95|-0.19|55637|10/03/2025|0.00|0|0.00|0|N
AMYY|38747R330|24.16|24.25|24.16|24.20|-0.48|791|10/03/2025|23.86|2|24.50|2|Q
AMZA|26923G772|40.19|40.19|39.94|39.94|0.10|1741|10/03/2025|0.00|0|0.00|0|P
AMZD|25461A502|10.59|10.80|10.59|10.80|0.15|22386|10/03/2025|10.79|240|10.80|193|Q
AMZE|35804X200|2.01|2.27|2.00|2.11|0.15|13590|10/03/2025|0.00|0|0.00|0|A
AMZN|023135106|223.44|224.20|219.34|219.49|-2.92|3853600|10/03/2025|219.47|1|219.50|2|Q
AMZP|500948401|29.06|29.06|28.61|28.61|-0.20|840|10/03/2025|0.00|0|0.00|0|Z
AMZU|25461A858|35.93|36.17|34.67|34.69|-1.00|372628|10/03/2025|34.69|1|34.71|4|Q
AMZW|77926X775|46.10|46.10|44.98|44.98|-0.81|3060|10/03/2025|0.00|0|0.00|0|Z
AMZY|88634T840|14.45|14.50|14.26|14.26|-0.17|33600|10/03/2025|0.00|0|0.00|0|P
AMZZ|38747R744|30.85|30.85|29.66|29.66|-0.83|31960|10/03/2025|29.67|3|29.69|3|Q
AN|05329W102|224.86|226.28|223.89|224.33|0.37|14752|10/03/2025|0.00|0|0.00|0|N
ANAB|032724106|31.59|31.59|30.69|30.91|-0.42|24926|10/03/2025|30.59|3|31.23|3|Q
ANDE|034164103|40.53|41.50|40.53|41.31|0.83|10463|10/03/2025|40.94|3|41.61|3|Q
ANEB|034569103|2.38|2.43|2.29|2.29|-0.11|1961|10/03/2025|2.21|2|2.42|1|Q
ANEL|88636V819|21.82|22.77|21.44|21.94|0.48|3226|10/03/2025|21.69|15|22.48|1|Q
ANET|040413205|146.50|149.07|144.15|145.54|1.07|365804|10/03/2025|0.00|0|0.00|0|N
ANEW|74347G796|52.30|52.46|52.30|52.46|0.19|2|10/03/2025|0.00|0|0.00|0|P
ANF|002896207|85.85|86.16|84.21|84.47|-1.21|58161|10/03/2025|0.00|0|0.00|0|N
ANG PRB|025676867|25.25|25.25|25.23|25.24|0.02|2134|10/03/2025|0.00|0|0.00|0|N
ANG PRD|025676859|25.31|25.34|25.28|25.34|0.06|664|10/03/2025|0.00|0|0.00|0|N
ANGH|G0369L200|3.00|3.00|2.99|2.99|0.00|111|10/03/2025|2.73|1|3.19|1|Q
ANGHW|G0369L119|0.02|0.02|0.02|0.02|0.01|4554|10/03/2025|0.01|600|0.06|1|Q
ANGI|00183L201|15.96|16.47|15.96|16.31|0.46|31722|10/03/2025|16.16|7|16.46|7|Q
ANGL|92189F437|29.65|29.66|29.62|29.63|-0.01|39206|10/03/2025|29.61|4|29.66|1|Q
ANGO|03475V101|11.81|12.17|11.62|11.64|-0.10|50809|10/03/2025|11.60|1|11.77|5|Q
ANGX|034948109|9.55|9.55|8.52|8.59|-0.60|197971|10/03/2025|0.00|0|0.00|0|N
ANIK|035255108|9.33|9.43|9.03|9.09|-0.03|10865|10/03/2025|8.99|5|9.18|2|Q
ANIP|00182C103|89.71|92.23|89.67|89.67|0.59|17233|10/03/2025|89.12|1|90.49|1|Q
ANIX|03528H109|3.29|3.29|3.24|3.27|-0.03|2286|10/03/2025|3.20|1|3.34|1|Q
ANL|00704R109|1.73|1.73|1.73|1.73|-0.05|8|10/03/2025|1.60|2|1.85|1|Q
ANNA|01444V103|4.14|4.14|4.03|4.03|0.02|431|10/03/2025|3.62|1|4.47|1|Q
ANNAW|01444V111|0.00|0.20|0.20|0.20|0.00|0|10/03/2025|0.16|1|0.26|1|Q
ANNX|03589W102|3.19|3.38|3.12|3.20|0.08|82568|10/03/2025|3.18|1|3.22|13|Q
ANPA|G7555P101|29.28|29.28|25.01|25.38|-3.52|3948|10/03/2025|25.09|1|28.35|1|Q
ANRO|02157Q109|4.77|8.46|4.71|6.89|2.46|8779608|10/03/2025|0.00|0|0.00|0|N
ANSC|G0131Y100|0.00|10.98|10.98|10.98|0.00|0|10/03/2025|10.85|1|11.14|5|Q
ANSCU|G0131Y126|11.50|11.50|11.50|0.00|0.00|0|09/26/2025|10.18|1|14.31|1|Q
ANSCW|G0131Y118|0.00|0.23|0.23|0.23|0.00|0|10/02/2025|0.08|1|0.00|0|Q
ANTA|G0395R106|12.09|12.76|12.05|12.69|0.69|4346|10/03/2025|11.80|2|12.96|15|Q
ANTX|037326105|1.29|1.33|1.29|1.31|0.03|4963|10/03/2025|1.24|1|1.36|1|Q
ANVS|03615A108|2.23|2.27|2.19|2.21|0.00|13612|10/03/2025|0.00|0|0.00|0|N
ANY|84841L407|0.89|0.92|0.82|0.83|-0.02|57679|10/03/2025|0.81|4|0.85|1|Q
AOA|464289859|88.65|88.85|88.55|88.56|0.16|2777|10/03/2025|0.00|0|0.00|0|P
AOCT|45784N601|0.00|26.28|26.28|26.28|0.05|0|10/03/2025|0.00|0|0.00|0|Z
AOD|00326L100|9.56|9.60|9.56|9.56|0.03|14853|10/03/2025|0.00|0|0.00|0|N
AOHY|03463K745|11.19|11.20|11.18|11.18|-0.01|4059|10/03/2025|11.18|1|11.21|1|Q
AOK|464289883|40.25|40.31|40.24|40.25|0.04|3689|10/03/2025|0.00|0|0.00|0|P
AOM|464289875|47.64|47.64|47.57|47.61|0.08|3473|10/03/2025|0.00|0|0.00|0|P
AOMD|03464Y306|0.00|25.16|25.16|25.16|0.00|0|10/03/2025|0.00|0|0.00|0|N
AOMN|03464Y207|25.30|25.30|25.16|25.16|0.03|2298|10/03/2025|0.00|0|0.00|0|N
AOMR|03464Y108|9.57|9.59|9.47|9.48|0.04|2209|10/03/2025|0.00|0|0.00|0|N
AON|G0403H108|360.71|365.40|360.71|363.81|3.03|19968|10/03/2025|0.00|0|0.00|0|N
AOR|464289867|64.62|64.71|64.48|64.54|0.09|9809|10/03/2025|0.00|0|0.00|0|P
AORT|228903100|40.99|41.51|40.91|41.06|0.50|5255|10/03/2025|0.00|0|0.00|0|N
AOS|831865209|73.45|73.88|73.31|73.33|-0.21|17272|10/03/2025|0.00|0|0.00|0|N
AOSL|G6331P104|27.80|29.00|27.80|28.22|0.82|10676|10/03/2025|27.98|2|28.47|2|Q
AOTG|02072L730|55.25|55.34|55.10|55.10|0.04|516|10/03/2025|55.03|5|55.13|5|Q
AOUT|02875D109|8.80|8.90|8.70|8.75|0.31|15141|10/03/2025|8.59|1|8.86|1|Q
AP|032037103|2.30|2.30|2.21|2.23|-0.07|2527|10/03/2025|0.00|0|0.00|0|N
APA|03743Q108|24.07|24.70|23.90|24.54|0.68|422163|10/03/2025|24.53|1|24.55|1|Q
APACU|G85096124|9.98|9.98|9.97|9.97|-0.02|600|10/03/2025|9.31|1|9.97|2|Q
APAD|G04819101|9.90|9.90|9.90|9.90|0.00|0|10/01/2025|9.89|9|9.93|1|Q
APADR|G04819119|0.00|0.17|0.17|0.17|0.01|0|10/03/2025|0.14|1|0.21|1|Q
APADU|G04819127|10.08|10.08|10.08|10.08|10.08|989|10/03/2025|9.38|1|10.08|1|Q
APAM|04316A108|43.31|43.93|43.31|43.93|0.90|10172|10/03/2025|0.00|0|0.00|0|N
APCB|89834G752|29.86|29.92|29.86|29.86|-0.03|8144|10/03/2025|0.00|0|0.00|0|P
APD|009158106|270.05|271.78|268.65|271.39|0.82|37954|10/03/2025|0.00|0|0.00|0|N
APDN|03815U607|4.15|4.35|4.15|4.32|0.23|21634|10/03/2025|4.19|1|4.36|1|Q
APED|88636R388|25.97|25.97|25.86|25.86|0.16|167|10/03/2025|25.82|1|25.99|1|Q
APEI|02913V103|39.35|39.35|38.03|38.38|-0.69|7572|10/03/2025|37.93|2|38.62|2|Q
APG|00187Y100|34.46|34.93|34.34|34.61|0.16|43887|10/03/2025|0.00|0|0.00|0|N
APGE|03770N101|39.89|40.35|39.35|39.85|0.25|16144|10/03/2025|39.52|3|40.17|3|Q
APH|032095101|124.28|124.44|122.15|122.26|-1.33|185167|10/03/2025|0.00|0|0.00|0|N
API|00851L103|3.84|3.90|3.76|3.77|-0.08|44014|10/03/2025|3.76|1|3.80|5|Q
APIE|89834G737|36.12|36.36|36.12|36.22|0.19|8410|10/03/2025|0.00|0|0.00|0|P
APLD|038169207|26.82|27.35|25.27|26.53|0.06|1328628|10/03/2025|26.40|1|26.55|2|Q
APLE|03784Y200|12.05|12.18|11.94|11.94|-0.12|145652|10/03/2025|0.00|0|0.00|0|N
APLS|03753U106|23.10|23.93|23.10|23.79|0.66|94688|10/03/2025|23.78|1|23.82|1|Q
APLT|03828A101|0.94|1.04|0.88|0.99|0.05|586842|10/03/2025|0.98|7|1.03|3|Q
APLU|01989A209|25.25|25.25|25.24|25.24|-0.03|417|10/03/2025|0.00|0|0.00|0|P
APLX|46092D665|83.33|86.56|74.36|82.08|0.19|29008|10/03/2025|0.00|0|0.00|0|Z
APLY|88634T857|13.68|13.84|13.67|13.80|0.04|12104|10/03/2025|0.00|0|0.00|0|P
APM|G6096M122|2.19|2.30|2.19|2.27|0.07|25545|10/03/2025|2.11|2|2.40|10|Q
APMU|89834G745|25.13|25.13|25.10|25.12|0.00|593|10/03/2025|0.00|0|0.00|0|P
APO|03769M106|126.00|128.52|125.60|125.88|-1.25|108634|10/03/2025|0.00|0|0.00|0|N
APO PRA|03769M304|68.24|68.24|66.83|66.83|-0.72|267|10/03/2025|0.00|0|0.00|0|N
APOC|45784N882|25.96|26.03|25.96|26.03|0.08|2198|10/03/2025|0.00|0|0.00|0|Z
APOG|037598109|44.66|45.28|44.45|44.45|0.15|5768|10/03/2025|44.33|1|44.82|1|Q
APOS|03769M205|26.37|26.37|26.37|26.37|-0.04|4|10/03/2025|0.00|0|0.00|0|N
APP|03831W108|691.00|693.48|674.00|682.70|-0.89|280744|10/03/2025|682.61|1|683.49|1|Q
APPF|03783C100|252.12|253.91|248.84|249.60|-3.30|10890|10/03/2025|247.64|1|252.03|1|Q
APPN|03782L101|30.65|31.00|29.96|30.01|-0.66|27671|10/03/2025|29.85|5|30.17|4|Q
APPS|25400W102|6.45|6.46|6.11|6.34|-0.09|166713|10/03/2025|6.32|6|6.34|29|Q
APPX|46092D103|137.00|137.00|130.57|133.64|-0.04|12876|10/03/2025|133.10|20|133.64|1|Q
APRE|03836J201|1.55|1.56|1.50|1.51|0.02|2993|10/03/2025|1.48|6|1.55|1|Q
APRH|45783Y624|0.00|24.75|24.75|24.75|-0.05|0|10/03/2025|0.00|0|0.00|0|Z
APRJ|45783Y616|24.66|24.68|24.65|24.68|0.03|266|10/03/2025|0.00|0|0.00|0|Z
APRP|69420N700|29.08|29.08|29.06|29.06|-0.02|100|10/03/2025|0.00|0|0.00|0|Z
APRT|00888H109|40.76|40.78|40.73|40.73|0.00|746|10/03/2025|0.00|0|0.00|0|P
APRW|00888H208|34.26|34.26|34.23|34.23|0.01|435|10/03/2025|0.00|0|0.00|0|P
APT|020772109|4.79|4.80|4.76|4.77|0.01|1083|10/03/2025|0.00|0|0.00|0|A
APTV|G3265R107|87.26|88.20|87.17|87.98|0.61|55187|10/03/2025|0.00|0|0.00|0|N
APUE|89834G729|40.97|41.17|40.97|40.98|0.01|11018|10/03/2025|0.00|0|0.00|0|P
APUS|03771D102|1.75|1.79|1.75|1.79|0.07|2858|10/03/2025|0.00|0|0.00|0|A
APVO|03835L504|1.45|1.45|1.43|1.44|-0.02|74400|10/03/2025|1.43|35|1.44|6|Q
APWC|G0535E106|0.00|2.08|2.08|2.08|0.02|0|10/03/2025|1.93|1|2.22|1|Q
APXM|33740U372|0.00|30.68|30.68|30.68|0.00|0|10/03/2025|0.00|0|0.00|0|Z
APYX|03837C106|2.12|2.39|2.12|2.39|0.32|1293|10/03/2025|2.29|1|2.46|1|Q
AQB|03842K309|2.79|2.79|2.20|2.29|-0.53|52587|10/03/2025|2.23|1|2.36|1|Q
AQLT|46438G497|27.50|27.50|27.41|27.41|0.07|194|10/03/2025|0.00|0|0.00|0|Z
AQMS|03837J309|7.65|8.19|6.70|6.96|-0.72|43687|10/03/2025|6.94|1|7.22|2|Q
AQN|015857105|5.74|5.83|5.74|5.78|0.05|560868|10/03/2025|0.00|0|0.00|0|N
AQNB|015857808|25.59|25.63|25.59|25.63|-0.05|12|10/03/2025|0.00|0|0.00|0|N
AQST|03843E104|5.78|5.93|5.69|5.79|0.03|124853|10/03/2025|5.75|17|5.81|1|Q
AQWA|37954Y186|0.00|19.58|19.58|19.58|0.12|0|10/03/2025|19.31|2|19.83|2|Q
AR|03674X106|33.45|33.56|32.73|33.33|-0.16|212465|10/03/2025|0.00|0|0.00|0|N
ARAI|04272H204|3.61|4.03|3.60|3.90|0.37|58120|10/03/2025|3.76|3|3.98|4|Q
ARAY|004397105|1.68|1.75|1.66|1.69|0.04|32301|10/03/2025|1.66|2|1.70|1|Q
ARB|02210T108|29.04|29.05|29.03|29.03|0.01|26475|10/03/2025|0.00|0|0.00|0|P
ARBB|G0447T118|8.25|8.56|7.97|8.38|0.58|3919|10/03/2025|7.72|1|9.06|1|Q
ARBE|M1R95N100|1.93|2.10|1.86|2.06|0.11|737190|10/03/2025|2.05|23|2.08|1|Q
ARBEW|M1R95N118|0.30|0.36|0.30|0.30|0.00|6239|10/03/2025|0.29|1|0.38|6|Q
ARBK|040126104|0.34|0.44|0.34|0.41|0.07|1196470|10/03/2025|0.41|1|0.42|1|Q
ARBKL|040126203|2.67|3.10|2.59|2.90|0.29|22064|10/03/2025|2.80|1|2.92|9|Q
ARCB|03937C105|70.25|73.60|70.25|72.01|2.57|29776|10/03/2025|71.44|2|72.72|2|Q
ARCC|04010L103|20.41|20.41|20.03|20.16|-0.23|370397|10/03/2025|20.15|9|20.17|1|Q
ARCM|042765719|100.34|100.34|100.34|100.34|0.04|59|10/03/2025|0.00|0|0.00|0|Z
ARCO|G0457F107|6.67|6.71|6.58|6.65|-0.01|18278|10/03/2025|0.00|0|0.00|0|N
ARCT|03969T109|21.89|23.58|20.08|22.53|0.61|82686|10/03/2025|22.28|1|22.80|1|Q
ARCX|46092D780|16.87|20.77|16.75|20.77|4.39|161721|10/03/2025|0.00|0|0.00|0|Z
ARDC|04014F102|13.98|13.98|13.81|13.81|-0.19|5080|10/03/2025|0.00|0|0.00|0|N
ARDT|03980N107|13.35|14.02|13.32|14.02|0.81|27459|10/03/2025|0.00|0|0.00|0|N
ARDX|039697107|5.25|5.35|5.24|5.25|0.00|251474|10/03/2025|5.25|2|5.30|27|Q
ARE|015271109|84.48|85.31|83.59|83.81|0.13|74228|10/03/2025|0.00|0|0.00|0|N
AREA|41151J760|0.00|18.95|18.95|18.95|-0.01|2|10/03/2025|0.00|0|0.00|0|P
AREB|02919L703|16.81|16.81|10.43|10.43|9.50|90979|10/03/2025|10.33|2|10.78|1|Q
AREBW|02919L117|0.02|0.02|0.02|0.02|0.00|5851|10/03/2025|0.00|1000|0.00|0|Q
AREC|02927U208|3.17|3.70|3.08|3.70|0.62|753304|10/03/2025|3.65|2|3.72|2|Q
AREN|040044109|4.89|5.11|4.89|4.97|0.17|16409|10/03/2025|0.00|0|0.00|0|A
ARES|03990B101|151.64|153.18|149.76|152.37|1.78|110131|10/03/2025|0.00|0|0.00|0|N
ARES PRB|03990B309|47.85|48.08|47.85|48.08|0.36|1055|10/03/2025|0.00|0|0.00|0|N
ARGT|37950E259|68.87|69.04|67.75|68.51|-0.29|110123|10/03/2025|0.00|0|0.00|0|P
ARGX|04016X101|799.06|803.58|792.95|800.19|7.61|24848|10/03/2025|795.22|1|803.84|1|Q
ARHS|04035M102|10.96|11.20|10.94|11.03|0.11|45170|10/03/2025|10.91|12|11.11|12|Q
ARI|03762U105|10.27|10.41|10.25|10.27|0.03|43239|10/03/2025|0.00|0|0.00|0|N
ARIS|04041L106|24.51|24.51|24.25|24.32|-0.08|48045|10/03/2025|0.00|0|0.00|0|N
ARKB|040919102|40.11|41.23|39.93|40.82|0.60|293679|10/03/2025|0.00|0|0.00|0|Z
ARKF|00214Q708|57.68|58.21|57.11|57.95|0.27|27497|10/03/2025|0.00|0|0.00|0|Z
ARKG|00214Q302|30.01|30.48|29.68|30.03|0.20|801094|10/03/2025|0.00|0|0.00|0|Z
ARKK|00214Q104|89.45|89.61|87.20|88.67|-0.55|1191384|10/03/2025|0.00|0|0.00|0|Z
ARKO|041242108|4.51|4.53|4.47|4.50|0.02|8434|10/03/2025|4.45|5|4.54|5|Q
ARKOW|041242116|0.01|0.01|0.01|0.01|0.00|3500|10/03/2025|0.01|13|0.01|30|Q
ARKQ|00214Q203|116.50|117.21|114.92|116.61|1.02|56385|10/03/2025|0.00|0|0.00|0|Z
ARKR|040712101|7.00|7.00|7.00|0.00|-7.13|1|10/03/2025|6.92|1|7.83|1|Q
ARKT|00214Q872|20.74|20.76|20.60|20.76|-0.05|411|10/03/2025|0.00|0|0.00|0|Z
ARKW|00214Q401|177.67|178.29|174.28|176.29|-1.52|20109|10/03/2025|0.00|0|0.00|0|Z
ARKX|00214Q807|29.96|30.34|29.80|30.22|0.48|36773|10/03/2025|0.00|0|0.00|0|Z
ARL|029174109|0.00|16.18|16.18|16.18|0.98|0|10/03/2025|0.00|0|0.00|0|N
ARLO|04206A101|17.19|17.83|17.19|17.26|0.20|36270|10/03/2025|0.00|0|0.00|0|N
ARLP|01877R108|25.80|25.80|25.13|25.46|-0.09|16675|10/03/2025|25.22|1|25.80|3|Q
ARLU|00888H612|29.93|29.93|29.93|29.93|0.03|200|10/03/2025|0.00|0|0.00|0|Z
ARM|042068205|152.98|154.50|150.68|152.68|0.57|171952|10/03/2025|152.36|3|152.75|1|Q
ARMG|882927577|12.75|12.95|12.40|12.69|0.06|18969|10/03/2025|12.66|28|12.70|28|Q
ARMH|74016W759|65.92|65.92|65.37|65.70|0.04|273|10/03/2025|0.00|0|0.00|0|P
ARMK|03852U106|38.63|39.33|38.63|38.99|0.47|89393|10/03/2025|0.00|0|0.00|0|N
ARMN|04040Y109|10.06|10.15|9.97|10.04|0.07|175491|10/03/2025|0.00|0|0.00|0|A
ARMP|04216R102|3.12|3.12|3.12|3.12|0.05|14|10/03/2025|0.00|0|0.00|0|A
ARMU|26923N298|30.29|30.29|29.86|30.00|0.28|468|10/03/2025|0.00|0|0.00|0|Z
AROC|03957W106|25.53|25.67|25.11|25.12|-0.09|37460|10/03/2025|0.00|0|0.00|0|N
AROW|042744102|27.19|27.77|27.19|27.54|0.08|1023|10/03/2025|27.18|1|28.02|1|Q
ARP|00791R301|30.86|30.95|30.86|30.95|0.01|7|10/03/2025|0.00|0|0.00|0|P
ARQ|00770C101|7.19|7.21|6.95|6.98|-0.10|8497|10/03/2025|6.93|1|7.06|3|Q
ARQQ|G0567U127|50.00|52.18|47.93|49.76|1.17|106987|10/03/2025|47.50|1|50.57|2|Q
ARQQW|G0567U119|1.57|1.65|1.17|1.17|0.02|71379|10/03/2025|1.17|4|1.25|1|Q
ARQT|03969K108|21.26|21.26|19.87|19.88|-1.38|114201|10/03/2025|19.88|1|20.05|6|Q
ARR|042315705|15.55|15.72|15.43|15.48|-0.04|132835|10/03/2025|0.00|0|0.00|0|N
ARR PRC|042315606|0.00|21.97|21.97|21.97|0.06|0|10/03/2025|0.00|0|0.00|0|N
ARRY|04271T100|8.83|9.54|8.77|9.08|0.31|520274|10/03/2025|9.07|1|9.08|9|Q
ARTL|04301G607|4.80|4.80|4.69|4.69|-0.10|1602|10/03/2025|4.62|1|4.87|1|Q
ARTNA|043113208|32.67|32.67|31.77|31.77|-0.22|1028|10/03/2025|31.55|1|31.93|1|Q
ARTV|04317A107|2.97|3.00|2.95|2.95|0.00|1672|10/03/2025|2.86|1|3.03|1|Q
ARTW|043168103|2.91|2.91|2.80|2.80|-0.12|5884|10/03/2025|2.69|1|3.00|1|Q
ARTY|46435U556|47.26|47.34|46.59|46.85|-0.16|80706|10/03/2025|0.00|0|0.00|0|P
ARVN|04335A105|9.30|9.77|9.30|9.62|0.34|116078|10/03/2025|9.52|16|9.72|15|Q
ARVR|33734X762|51.56|51.56|51.44|51.44|51.44|5|10/03/2025|51.08|5|51.28|5|Q
ARW|042735100|123.29|123.43|121.59|121.60|-0.85|10630|10/03/2025|0.00|0|0.00|0|N
ARWR|04280A100|34.88|36.24|34.80|36.11|1.52|97789|10/03/2025|35.93|4|36.38|4|Q
ARX|G00894108|13.82|15.13|13.82|14.96|1.25|55613|10/03/2025|0.00|0|0.00|0|N
AS|G0260P102|35.30|35.53|34.30|34.38|-0.80|196328|10/03/2025|0.00|0|0.00|0|N
ASA|G3156P103|45.23|45.60|45.23|45.60|0.29|6661|10/03/2025|0.00|0|0.00|0|N
ASAN|04342Y104|13.58|14.12|13.55|13.66|0.18|228338|10/03/2025|0.00|0|0.00|0|N
ASB|045487105|25.90|26.17|25.89|26.00|0.29|28576|10/03/2025|0.00|0|0.00|0|N
ASB PRE|045487204|0.00|22.25|22.25|22.25|-0.15|0|10/03/2025|0.00|0|0.00|0|N
ASB PRF|045487402|21.70|21.70|21.52|21.52|-0.07|11|10/03/2025|0.00|0|0.00|0|N
ASBA|045487600|24.89|24.89|24.73|24.73|-0.19|10|10/03/2025|0.00|0|0.00|0|N
ASBP|738920107|0.39|0.41|0.36|0.39|-0.03|3596547|10/03/2025|0.38|1|0.39|10|Q
ASBPW|738920115|0.03|0.03|0.03|0.03|-0.01|3195|10/03/2025|0.01|1|0.00|0|Q
ASC|Y0207T100|11.92|12.08|11.81|12.07|0.17|27526|10/03/2025|0.00|0|0.00|0|N
ASCE|01989A704|26.66|26.66|26.51|26.51|-0.02|103|10/03/2025|0.00|0|0.00|0|P
ASEA|37950E648|17.44|17.44|17.38|17.40|0.06|477|10/03/2025|0.00|0|0.00|0|P
ASET|33939L738|0.00|33.84|33.84|33.84|0.25|0|10/03/2025|33.37|1|34.12|1|Q
ASG|529900102|5.58|5.61|5.58|5.59|0.01|9259|10/03/2025|0.00|0|0.00|0|N
ASGI|00326W106|21.12|21.23|21.12|21.17|0.06|3967|10/03/2025|0.00|0|0.00|0|N
ASGM|92790A843|27.32|27.32|27.24|27.24|0.15|2|10/03/2025|0.00|0|0.00|0|P
ASGN|00191U102|48.28|49.03|48.22|48.64|0.75|16890|10/03/2025|0.00|0|0.00|0|N
ASH|044186104|48.63|48.94|48.52|48.66|0.13|12694|10/03/2025|0.00|0|0.00|0|N
ASHR|233051879|32.99|32.99|32.89|32.95|-0.14|1180943|10/03/2025|0.00|0|0.00|0|P
ASHS|233051754|37.87|37.87|37.72|37.72|-0.23|3563|10/03/2025|0.00|0|0.00|0|P
ASIA|577130578|34.16|34.19|34.15|34.15|0.15|2022|10/03/2025|0.00|0|0.00|0|P
ASIC|04681Y103|17.36|17.98|17.36|17.70|0.44|16533|10/03/2025|0.00|0|0.00|0|N
ASIX|00773T101|19.46|19.96|19.46|19.61|0.23|10937|10/03/2025|0.00|0|0.00|0|N
ASLE|00810F106|7.84|7.93|7.76|7.89|0.09|12890|10/03/2025|7.78|6|7.95|5|Q
ASLV|01989A605|0.00|27.72|27.72|27.72|0.20|0|10/03/2025|0.00|0|0.00|0|P
ASM|053906103|5.25|5.58|5.24|5.45|0.24|1003339|10/03/2025|0.00|0|0.00|0|A
ASMB|045396207|23.86|23.86|23.25|23.31|-0.37|4293|10/03/2025|23.03|1|23.55|1|Q
ASMF|92790A876|23.52|23.54|23.52|23.52|0.21|270|10/03/2025|0.00|0|0.00|0|P
ASMG|882927668|24.71|25.13|24.62|24.84|0.10|17803|10/03/2025|24.78|15|24.87|15|Q
ASMH|74016W734|69.61|69.65|69.61|69.65|0.06|29|10/03/2025|0.00|0|0.00|0|P
ASML|N07059210|1031.30|1038.73|1025.93|1032.23|2.39|104925|10/03/2025|1027.28|1|1036.75|1|Q
ASND|04351P101|203.00|204.54|202.63|203.95|3.13|15996|10/03/2025|202.56|1|205.92|1|Q
ASNS|00503R409|0.67|0.78|0.56|0.63|0.26|75247516|10/03/2025|0.63|5|0.63|1|Q
ASO|00402L107|53.08|54.11|53.05|53.85|0.89|71863|10/03/2025|53.54|2|54.19|2|Q
ASPC|G0544A103|10.35|10.35|10.34|10.34|0.00|0|10/02/2025|10.34|15|11.00|1|Q
ASPCR|G0544A145|0.00|0.19|0.19|0.19|0.01|0|10/03/2025|0.16|56|0.00|0|Q
ASPCU|G0544A137|0.00|10.48|10.48|10.48|0.02|0|10/03/2025|9.76|1|11.30|1|Q
ASPI|00218A105|9.01|9.68|9.01|9.34|0.36|367930|10/03/2025|9.33|1|9.34|10|Q
ASPN|04523Y105|7.58|8.01|7.58|7.77|0.56|140583|10/03/2025|0.00|0|0.00|0|N
ASPS|L0175J138|12.40|13.28|12.40|13.10|1.09|5091|10/03/2025|12.49|1|13.51|1|Q
ASPSW|L0175J112|0.66|0.74|0.66|0.74|0.02|719|10/03/2025|0.00|0|0.00|0|Q
ASPSZ|L0175J120|0.66|0.66|0.66|0.66|0.05|700|10/03/2025|0.00|0|0.00|0|Q
ASR|40051E202|319.20|320.25|316.12|316.12|-2.88|9505|10/03/2025|0.00|0|0.00|0|N
ASRT|04546C205|0.90|0.91|0.90|0.90|-0.01|4056|10/03/2025|0.89|1|0.92|2|Q
ASRV|03074A102|0.00|2.90|2.90|2.90|0.03|0|10/03/2025|2.75|1|3.07|1|Q
ASST|862945102|2.63|2.70|2.58|2.60|-0.05|902843|10/03/2025|2.59|2|2.64|1|Q
ASTC|046484309|6.23|8.01|5.73|5.87|1.06|5041594|10/03/2025|5.87|2|5.91|1|Q
ASTE|046224101|48.69|50.73|48.69|49.50|0.95|8662|10/03/2025|49.39|1|50.00|2|Q
ASTH|03763A207|27.88|29.77|27.88|28.73|1.01|14493|10/03/2025|28.71|1|28.99|4|Q
ASTI|043635804|2.15|2.33|2.13|2.33|0.21|15253|10/03/2025|2.23|2|2.35|1|Q
ASTL|015658107|3.24|3.41|3.21|3.31|0.12|179649|10/03/2025|3.27|30|3.34|31|Q
ASTLW|015658115|0.00|0.18|0.18|0.18|0.00|174|10/03/2025|0.13|1|0.19|1|Q
ASTS|00217D100|65.74|68.74|64.12|67.70|1.59|1258979|10/03/2025|67.60|1|67.83|1|Q
ASTX|46143U542|45.93|50.19|43.77|48.67|2.15|191663|10/03/2025|0.00|0|0.00|0|Z
ASUR|04649U102|8.19|8.31|8.19|8.31|0.16|2163|10/03/2025|8.21|1|8.37|1|Q
ASX|00215W100|11.12|11.21|11.04|11.09|-0.06|210936|10/03/2025|0.00|0|0.00|0|N
ASYS|032332504|8.94|9.48|8.94|9.15|0.27|18375|10/03/2025|9.01|1|9.17|1|Q
ATAI|N0731H103|5.15|5.52|5.05|5.24|0.10|282445|10/03/2025|5.17|26|5.29|26|Q
ATAT|04965M106|36.40|36.40|35.66|36.02|-0.58|50096|10/03/2025|36.01|2|36.08|1|Q
ATCH|128745205|0.47|0.49|0.42|0.44|-0.03|3760605|10/03/2025|0.00|0|0.00|0|A
ATCO PRH|Y0436Q141|26.68|26.75|26.68|26.75|0.06|200|10/03/2025|0.00|0|0.00|0|N
ATEC|02081G201|13.76|14.06|13.74|13.97|0.22|69578|10/03/2025|13.84|10|14.06|9|Q
ATEN|002121101|18.59|18.66|18.31|18.31|-0.19|14028|10/03/2025|0.00|0|0.00|0|N
ATER|02156U200|1.15|1.20|1.15|1.18|0.04|7913|10/03/2025|1.15|1|1.23|1|Q
ATEX|03676C100|22.60|23.36|22.47|22.59|0.13|28943|10/03/2025|22.31|2|22.75|2|Q
ATFV|015564206|36.06|36.06|35.80|35.88|-0.07|1770|10/03/2025|0.00|0|0.00|0|P
ATGE|00737L103|149.95|150.14|148.49|148.49|-1.57|15380|10/03/2025|0.00|0|0.00|0|N
ATGL|G0232G115|23.40|23.40|23.17|23.17|23.17|12|10/03/2025|21.55|1|29.26|1|Q
ATH PRA|04686J861|25.55|25.55|25.53|25.53|0.02|157|10/03/2025|0.00|0|0.00|0|N
ATH PRB|04686J200|22.32|22.32|22.27|22.27|-0.18|517|10/03/2025|0.00|0|0.00|0|N
ATH PRD|04686J408|18.81|18.81|18.63|18.63|-0.12|140|10/03/2025|0.00|0|0.00|0|N
ATH PRE|04686J507|26.13|26.13|26.04|26.07|0.03|1378|10/03/2025|0.00|0|0.00|0|N
ATHA|04746L203|4.23|4.23|4.10|4.14|0.07|417|10/03/2025|3.97|1|4.29|3|Q
ATHE|02155X205|4.26|4.26|4.21|4.25|0.06|693|10/03/2025|3.89|2|4.50|2|Q
ATHM|05278C107|28.54|28.61|28.44|28.45|-0.22|4055|10/03/2025|0.00|0|0.00|0|N
ATHR|00809R202|5.58|5.65|5.57|5.60|-0.07|459|10/03/2025|5.45|1|5.80|2|Q
ATHS|04686J838|25.80|25.80|25.79|25.79|0.11|290|10/03/2025|0.00|0|0.00|0|N
ATI|01741R102|82.95|82.95|81.03|81.29|-1.23|43810|10/03/2025|0.00|0|0.00|0|N
ATII|G04537109|10.26|10.26|10.21|10.21|0.00|0|09/25/2025|9.54|1|10.26|2|Q
ATIIU|G04537117|10.35|10.35|10.35|0.00|0.00|0|10/01/2025|9.65|1|13.40|1|Q
ATIIW|G04537125|0.00|0.39|0.39|0.39|0.01|0|10/03/2025|0.35|1|0.39|1|Q
ATKR|047649108|64.41|64.70|63.73|63.94|-0.24|14914|10/03/2025|0.00|0|0.00|0|N
ATLC|04914Y102|57.21|57.25|55.62|56.73|0.42|5757|10/03/2025|55.97|1|57.28|1|Q
ATLCL|04914Y300|0.00|25.02|25.02|25.02|-0.03|0|10/03/2025|24.86|1|25.45|1|Q
ATLCP|04914Y201|24.48|24.48|24.20|24.20|-0.51|33|10/03/2025|22.72|1|26.34|1|Q
ATLCZ|04914Y409|25.30|25.34|25.30|25.34|0.10|15|10/03/2025|24.93|1|25.76|1|Q
ATLN|048592109|3.23|3.23|3.08|3.08|-0.18|646|10/03/2025|2.99|2|3.25|1|Q
ATLO|031001100|20.20|20.20|20.19|20.19|0.23|108|10/03/2025|19.83|1|20.56|1|Q
ATLX|105861306|5.30|6.04|5.30|6.03|0.80|264863|10/03/2025|5.91|4|6.11|4|Q
ATMC|G0223V105|0.00|11.95|11.95|11.95|-0.05|1401|10/03/2025|10.83|1|12.08|1|Q
ATMCR|G0223V139|0.00|0.28|0.28|0.28|0.00|0|09/29/2025|0.28|38|0.00|0|Q
ATMCU|G0223V113|12.16|12.16|12.16|12.16|-0.05|250|10/03/2025|11.21|1|15.97|1|Q
ATMCW|G0223V121|0.00|0.10|0.10|0.10|0.00|0|10/03/2025|0.04|2|0.00|0|Q
ATMP|06742C723|28.58|28.64|28.58|28.64|0.05|18|10/03/2025|0.00|0|0.00|0|Z
ATMU|04956D107|44.60|44.99|44.30|44.50|0.26|22977|10/03/2025|0.00|0|0.00|0|N
ATMV|G0283A108|12.23|13.00|12.22|12.22|-0.63|708|10/03/2025|11.40|1|15.46|1|Q
ATMVR|G0283A116|0.68|0.68|0.61|0.61|0.02|500|10/03/2025|0.32|100|0.65|1|Q
ATMVU|G0283A124|15.51|15.51|15.51|0.00|0.00|0|09/23/2025|8.37|1|22.99|1|Q
ATNI|00215F107|15.19|15.25|15.04|15.06|0.05|2109|10/03/2025|14.88|1|15.58|1|Q
ATNM|00507W206|1.63|1.63|1.57|1.58|-0.04|12175|10/03/2025|0.00|0|0.00|0|A
ATO|049560105|169.04|170.78|169.04|170.23|1.35|11478|10/03/2025|0.00|0|0.00|0|N
ATOM|04965B100|4.67|5.03|4.62|4.97|0.31|26930|10/03/2025|4.97|1|5.02|2|Q
ATON|G7185A136|5.72|5.75|5.72|5.75|-0.20|1501|10/03/2025|5.26|1|5.87|10|Q
ATOS|04962H506|0.93|1.05|0.93|1.01|0.09|242621|10/03/2025|1.00|1|1.02|33|Q
ATPC|008389207|1.19|1.19|1.15|1.17|-0.01|8746|10/03/2025|1.15|10|1.25|3|Q
ATR|038336103|132.74|133.47|132.74|133.23|0.12|10389|10/03/2025|0.00|0|0.00|0|N
ATRA|046513206|14.54|14.80|14.17|14.17|-0.29|1513|10/03/2025|13.69|2|14.88|1|Q
ATRC|04963C209|34.62|35.45|34.51|34.81|0.52|8245|10/03/2025|34.48|4|35.08|1|Q
ATRO|046433108|46.75|47.47|46.59|47.25|0.60|41152|10/03/2025|47.22|1|47.57|3|Q
ATS|00217Y104|26.46|27.12|26.44|26.91|0.62|8707|10/03/2025|0.00|0|0.00|0|N
ATUS|02156K103|2.45|2.51|2.38|2.51|0.09|127061|10/03/2025|0.00|0|0.00|0|N
ATXG|00653L301|1.12|1.12|1.03|1.07|-0.07|38333|10/03/2025|1.06|1|1.13|1|Q
ATXS|04635X102|7.84|7.84|7.31|7.52|-0.17|14241|10/03/2025|7.44|1|7.58|3|Q
ATYR|002120202|0.71|0.79|0.71|0.77|0.06|1128562|10/03/2025|0.77|8|0.79|7|Q
AU|G0378L100|72.63|73.78|72.19|73.35|0.83|90708|10/03/2025|0.00|0|0.00|0|N
AUB|04911A107|35.43|36.08|35.43|35.69|0.59|17926|10/03/2025|0.00|0|0.00|0|N
AUB PRA|04911A206|25.12|25.12|25.08|25.08|-0.12|200|10/03/2025|0.00|0|0.00|0|N
AUBN|050473107|27.49|27.50|27.49|27.50|0.00|381|10/03/2025|24.34|1|29.12|1|Q
AUDC|M15342104|9.75|9.86|9.64|9.64|-0.07|14496|10/03/2025|9.64|1|9.74|1|Q
AUGM|33740U562|0.00|33.68|33.68|33.68|0.04|0|10/03/2025|0.00|0|0.00|0|Z
AUGO|G06973112|36.81|36.88|35.69|36.05|-0.57|17232|10/03/2025|33.75|1|38.52|1|Q
AUGP|69420N825|0.00|30.48|30.48|30.48|0.00|8|10/01/2025|0.00|0|0.00|0|Z
AUGT|00888H729|35.03|35.03|34.95|34.95|0.02|17|10/03/2025|0.00|0|0.00|0|P
AUGU|00888H562|29.12|29.13|29.12|29.13|-0.01|200|10/03/2025|0.00|0|0.00|0|Z
AUGW|00888H711|32.02|32.02|31.96|31.96|-0.04|404|10/03/2025|0.00|0|0.00|0|P
AUID|46264C305|2.95|2.97|2.70|2.84|-0.12|21184|10/03/2025|2.75|2|2.97|1|Q
AUMI|882927700|81.16|81.31|81.16|81.31|0.84|33|10/03/2025|80.48|3|81.69|3|Q
AUNA|L0415A103|6.75|6.78|6.74|6.74|-0.01|3451|10/03/2025|0.00|0|0.00|0|N
AUPH|05156V102|11.31|11.39|11.18|11.36|0.09|71440|10/03/2025|11.23|13|11.45|13|Q
AUR|051774107|5.36|5.47|5.31|5.40|0.06|614360|10/03/2025|5.38|8|5.41|9|Q
AURA|05153U107|6.09|6.26|6.02|6.05|0.03|10473|10/03/2025|6.00|5|6.11|2|Q
AUROW|051774115|0.60|0.62|0.60|0.62|0.04|10387|10/03/2025|0.54|1|0.64|1|Q
AUSF|37954Y574|46.36|46.56|46.36|46.56|0.20|1928|10/03/2025|0.00|0|0.00|0|P
AUSM|01989A803|0.00|25.10|25.10|25.10|0.00|0|10/03/2025|0.00|0|0.00|0|P
AUST|05223F106|2.16|2.30|1.98|2.08|0.01|46499|10/03/2025|0.00|0|0.00|0|A
AUTL|05280R100|1.63|1.63|1.57|1.62|0.01|165748|10/03/2025|1.60|68|1.62|68|Q
AUUD|05072K305|2.01|2.06|2.00|2.00|-0.01|30768|10/03/2025|1.99|3|2.10|1|Q
AVA|05379B107|36.72|37.18|36.72|36.97|0.24|9419|10/03/2025|0.00|0|0.00|0|N
AVAH|05356F105|8.69|8.89|8.58|8.64|-0.02|41666|10/03/2025|8.54|13|8.73|12|Q
AVAL|40053W101|3.34|3.45|3.34|3.45|0.14|31996|10/03/2025|0.00|0|0.00|0|N
AVAV|008073108|373.91|383.31|367.00|374.62|14.47|101955|10/03/2025|372.88|1|377.63|1|Q
AVB|053484101|190.45|192.36|190.45|190.68|0.64|10909|10/03/2025|0.00|0|0.00|0|N
AVBC|05369T100|15.04|15.04|14.93|14.93|0.13|687|10/03/2025|0.00|0|0.00|0|N
AVBH|05368J103|25.87|25.87|25.45|25.59|0.11|771|10/03/2025|25.03|1|26.02|1|Q
AVBP|04272N102|18.98|20.00|18.98|19.86|1.01|16010|10/03/2025|19.84|2|20.00|3|Q
AVD|030371108|5.57|5.58|5.41|5.41|-0.09|3952|10/03/2025|0.00|0|0.00|0|N
AVDE|025072703|79.77|80.08|79.75|79.98|0.65|47970|10/03/2025|0.00|0|0.00|0|P
AVDL|G29687103|15.08|15.58|14.99|15.02|0.08|34183|10/03/2025|14.87|9|15.19|10|Q
AVDS|025072190|67.89|68.26|67.89|68.15|0.62|2939|10/03/2025|0.00|0|0.00|0|P
AVDV|025072802|89.81|90.14|89.78|90.04|0.93|93657|10/03/2025|0.00|0|0.00|0|P
AVDX|05368X102|9.97|9.97|9.97|9.97|0.01|35177|10/03/2025|9.96|10|10.04|13|Q
AVEE|025072141|64.45|64.45|64.36|64.36|0.14|1|10/03/2025|0.00|0|0.00|0|P
AVEM|025072604|76.19|76.30|75.87|76.11|0.20|39207|10/03/2025|0.00|0|0.00|0|P
AVES|025072372|57.64|57.64|57.46|57.49|0.01|1504|10/03/2025|0.00|0|0.00|0|P
AVGB|02507A200|0.00|51.59|51.59|51.59|-0.01|0|10/03/2025|51.27|1|51.59|1|Q
AVGE|025072232|83.90|84.02|83.83|84.01|0.27|657|10/03/2025|0.00|0|0.00|0|P
AVGG|882927437|29.63|29.84|28.65|28.94|-0.02|16050|10/03/2025|28.95|3|28.99|2|Q
AVGO|11135F101|341.70|344.28|335.80|338.37|0.17|775182|10/03/2025|338.02|1|339.60|1|Q
AVGU|38747R413|36.50|36.78|35.43|35.75|-0.11|3215|10/03/2025|35.68|2|35.99|2|Q
AVGV|025072216|70.72|70.93|70.72|70.91|0.37|719|10/03/2025|0.00|0|0.00|0|P
AVGW|77926X619|55.91|55.95|54.77|55.00|0.00|4682|10/03/2025|0.00|0|0.00|0|Z
AVGX|88636J238|51.36|52.00|49.60|50.27|-0.01|72302|10/03/2025|50.21|2|50.41|4|Q
AVIE|025072240|63.92|63.92|63.68|63.68|0.40|20|10/03/2025|0.00|0|0.00|0|P
AVIG|025072562|42.10|42.10|42.04|42.05|-0.04|18409|10/03/2025|0.00|0|0.00|0|P
AVIR|04683R106|2.85|2.91|2.81|2.90|0.08|27571|10/03/2025|2.86|3|2.90|1|Q
AVIV|025072364|68.10|68.31|68.10|68.29|0.50|4225|10/03/2025|0.00|0|0.00|0|P
AVK|00764C109|12.81|12.81|12.76|12.80|0.00|4098|10/03/2025|0.00|0|0.00|0|N
AVL|25461A569|56.13|56.86|54.33|54.95|-0.02|41356|10/03/2025|54.93|4|55.00|2|Q
AVLC|025072158|76.91|77.19|76.86|76.86|0.00|2101|10/03/2025|0.00|0|0.00|0|P
AVLV|025072349|72.65|73.00|72.63|72.69|0.15|35054|10/03/2025|0.00|0|0.00|0|P
AVMA|025072182|0.00|65.43|65.43|65.43|0.13|0|10/03/2025|0.00|0|0.00|0|P
AVMC|025072125|69.88|70.22|69.88|69.99|0.24|926|10/03/2025|0.00|0|0.00|0|P
AVMU|025072695|45.52|45.55|45.52|45.55|0.04|184|10/03/2025|0.00|0|0.00|0|P
AVMV|025072133|69.24|69.37|69.24|69.25|0.22|364|10/03/2025|0.00|0|0.00|0|P
AVNM|025072174|71.25|71.39|71.25|71.36|0.43|670|10/03/2025|0.00|0|0.00|0|P
AVNS|05350V106|11.45|11.97|11.45|11.79|0.46|24527|10/03/2025|0.00|0|0.00|0|N
AVNT|05368V106|32.74|33.15|32.71|32.80|0.22|10195|10/03/2025|0.00|0|0.00|0|N
AVNV|025072166|72.21|72.33|72.21|72.33|0.46|1024|10/03/2025|0.00|0|0.00|0|P
AVNW|05366Y201|22.77|23.00|22.64|22.79|0.37|3918|10/03/2025|22.55|1|22.93|1|Q
AVO|60510V108|12.00|12.20|11.97|12.13|0.15|24486|10/03/2025|11.99|4|12.16|1|Q
AVPT|053604104|14.95|15.34|14.94|15.10|0.24|67211|10/03/2025|14.92|10|15.23|1|Q
AVR|03675P102|4.42|4.51|4.26|4.30|-0.11|4425|10/03/2025|4.22|1|4.50|1|Q
AVRE|025072356|44.52|44.68|44.52|44.63|0.21|903|10/03/2025|0.00|0|0.00|0|P
AVS|25461A551|10.23|10.39|10.15|10.33|0.01|15088|10/03/2025|10.32|66|10.33|35|Q
AVSC|025072323|57.72|58.34|57.72|57.86|0.50|3499|10/03/2025|0.00|0|0.00|0|P
AVSD|025072299|72.39|72.74|72.39|72.61|0.63|18740|10/03/2025|0.00|0|0.00|0|P
AVSE|025072315|64.59|64.59|64.42|64.42|0.13|150|10/03/2025|0.00|0|0.00|0|P
AVSF|025072687|47.13|47.14|47.11|47.11|-0.01|2778|10/03/2025|0.00|0|0.00|0|P
AVSU|025072281|74.07|74.07|74.02|74.02|0.06|77|10/03/2025|0.00|0|0.00|0|P
AVT|053807103|52.08|52.61|51.69|51.87|-0.11|25361|10/03/2025|51.55|3|52.07|3|Q
AVTR|05352A100|13.87|14.51|13.81|14.29|0.52|557820|10/03/2025|0.00|0|0.00|0|N
AVTX|05338F306|12.95|13.55|12.91|13.39|0.39|21635|10/03/2025|13.24|1|13.54|1|Q
AVUQ|02507A507|59.92|59.92|59.60|59.60|-0.11|209|10/03/2025|59.50|5|59.55|5|Q
AVUS|025072885|109.31|109.73|109.16|109.21|0.08|17850|10/03/2025|0.00|0|0.00|0|P
AVUV|025072877|100.25|101.30|100.25|100.66|0.83|75807|10/03/2025|0.00|0|0.00|0|P
AVXC|02507A101|60.76|60.76|60.74|60.74|0.28|200|10/03/2025|60.67|2|60.77|2|Q
AVXL|032797300|9.14|10.03|9.02|9.95|0.83|103057|10/03/2025|9.89|1|10.07|9|Q
AVY|053611109|162.24|164.08|162.24|163.45|0.73|16464|10/03/2025|0.00|0|0.00|0|N
AWAY|032108540|22.26|22.32|22.20|22.25|0.06|1322|10/03/2025|0.00|0|0.00|0|P
AWEG|015564305|0.00|22.40|22.40|22.40|0.27|0|10/03/2025|0.00|0|0.00|0|P
AWF|01879R106|11.15|11.15|11.04|11.09|-0.03|4094|10/03/2025|0.00|0|0.00|0|N
AWI|04247X102|196.00|197.86|195.52|196.88|0.71|17792|10/03/2025|0.00|0|0.00|0|N
AWK|030420103|136.05|138.20|136.05|137.77|2.22|24525|10/03/2025|0.00|0|0.00|0|N
AWP|00302L108|3.97|3.99|3.96|3.96|0.00|13662|10/03/2025|0.00|0|0.00|0|N
AWR|029899101|70.51|71.41|70.51|70.75|0.39|11275|10/03/2025|0.00|0|0.00|0|N
AWRE|05453N100|2.44|2.63|2.44|2.63|0.26|3087|10/03/2025|2.44|1|2.70|2|Q
AWX|05343P109|2.63|2.63|2.63|2.63|0.03|1|10/03/2025|0.00|0|0.00|0|A
AX|05465C100|85.05|85.95|85.05|85.19|1.00|8123|10/03/2025|0.00|0|0.00|0|N
AXGN|05463X106|17.98|18.55|17.75|17.87|-0.03|38274|10/03/2025|17.68|8|17.99|8|Q
AXIL|76151R206|5.87|5.87|5.53|5.53|-0.37|4935|10/03/2025|0.00|0|0.00|0|A
AXIN|G0750N104|0.00|9.98|9.98|9.98|0.00|0|10/02/2025|9.29|1|10.00|1|Q
AXINR|G0750N112|0.17|0.17|0.17|0.17|0.00|0|10/02/2025|0.14|1|0.18|1|Q
AXINU|G0750N120|0.00|10.10|10.10|10.10|0.00|0|09/30/2025|9.43|1|11.19|1|Q
AXL|024061103|6.09|6.28|6.04|6.22|0.13|102790|10/03/2025|0.00|0|0.00|0|N
AXON|05464C101|722.37|724.60|715.46|715.46|-4.74|23173|10/03/2025|715.13|1|720.80|1|Q
AXP|025816109|331.93|332.00|328.75|330.24|-0.36|76676|10/03/2025|0.00|0|0.00|0|N
AXR|032159105|23.25|23.84|23.25|23.84|0.54|267|10/03/2025|0.00|0|0.00|0|N
AXS|G0692U109|94.02|94.89|94.02|94.54|0.72|18749|10/03/2025|0.00|0|0.00|0|N
AXS PRE|05461T305|21.56|21.56|21.54|21.54|-0.01|2|10/03/2025|0.00|0|0.00|0|N
AXSM|05464T104|120.64|122.00|119.72|120.29|0.44|16046|10/03/2025|119.23|1|120.35|1|Q
AXTA|G0750C108|28.14|28.58|28.09|28.23|0.04|138457|10/03/2025|0.00|0|0.00|0|N
AXTI|00246W103|4.88|5.47|4.87|5.13|0.42|365478|10/03/2025|5.09|10|5.20|11|Q
AXUP|26923Q531|22.02|22.02|21.80|21.80|-0.09|645|10/03/2025|0.00|0|0.00|0|Z
AYI|00508Y102|358.12|359.55|352.79|352.81|-3.27|11308|10/03/2025|0.00|0|0.00|0|N
AYTU|054754858|1.94|1.97|1.91|1.91|-0.06|5248|10/03/2025|1.86|1|1.97|1|Q
AZ|002205102|7.60|7.90|7.50|7.90|0.44|17836|10/03/2025|7.32|1|8.40|1|Q
AZI|G06382108|0.21|0.23|0.21|0.22|0.01|425410|10/03/2025|0.22|20|0.23|10|Q
AZN|046353108|84.30|85.50|83.85|85.31|1.65|727121|10/03/2025|85.19|6|85.34|6|Q
AZNH|74016W304|50.94|51.02|50.94|51.02|0.80|310|10/03/2025|0.00|0|0.00|0|P
AZO|053332102|4250.00|4250.00|4216.07|4216.07|-38.64|4444|10/03/2025|0.00|0|0.00|0|N
AZTA|114340102|31.36|33.03|31.36|32.47|1.00|18113|10/03/2025|32.18|4|32.72|4|Q
AZTD|886364470|28.41|28.45|28.41|28.43|0.05|236|10/03/2025|0.00|0|0.00|0|P
AZTR|05479L302|0.75|0.79|0.75|0.79|0.07|15609|10/03/2025|0.00|0|0.00|0|A
AZYY|38747R322|23.34|23.34|23.30|23.30|-0.08|35|10/03/2025|22.92|2|23.64|2|Q
AZZ|002474104|109.38|109.85|108.32|108.37|-0.73|4725|10/03/2025|0.00|0|0.00|0|N
B|06849F108|34.00|34.09|33.68|33.95|0.02|1091318|10/03/2025|0.00|0|0.00|0|N
BA|097023105|216.70|218.79|215.25|216.27|-1.12|332346|10/03/2025|0.00|0|0.00|0|N
BA PRA|097023204|69.30|69.76|69.03|69.20|-0.40|6685|10/03/2025|0.00|0|0.00|0|N
BAB|46138G805|27.31|27.37|27.31|27.32|0.01|17603|10/03/2025|0.00|0|0.00|0|P
BABA|01609W102|190.74|191.05|187.16|187.98|-1.38|1347206|10/03/2025|0.00|0|0.00|0|N
BABO|88636R107|19.94|19.94|19.60|19.68|-0.02|68075|10/03/2025|0.00|0|0.00|0|P
BABX|38747R868|64.53|64.84|62.34|62.90|-0.91|99218|10/03/2025|62.87|1|62.93|1|Q
BAC|060505104|50.62|51.12|50.56|50.66|0.20|1074068|10/03/2025|0.00|0|0.00|0|N
BAC PRB|060505229|25.43|25.43|25.35|25.35|-0.09|43|10/03/2025|0.00|0|0.00|0|N
BAC PRE|060505815|22.00|22.00|21.91|21.91|-0.10|15|10/03/2025|0.00|0|0.00|0|N
BAC PRK|060505195|24.88|24.88|24.85|24.87|-0.06|4989|10/03/2025|0.00|0|0.00|0|N
BAC PRL|060505682|1264.94|1266.50|1264.94|1265.05|-2.34|82|10/03/2025|0.00|0|0.00|0|N
BAC PRM|06053U601|23.15|23.15|23.07|23.07|-0.01|65|10/03/2025|0.00|0|0.00|0|N
BAC PRN|06055H202|21.63|21.71|21.63|21.67|0.02|13902|10/03/2025|0.00|0|0.00|0|N
BAC PRO|06055H400|18.85|18.85|18.79|18.79|-0.07|1397|10/03/2025|0.00|0|0.00|0|N
BAC PRP|06055H608|17.76|17.76|17.68|17.68|-0.08|656|10/03/2025|0.00|0|0.00|0|N
BAC PRQ|06055H806|18.25|18.25|18.10|18.12|-0.11|5557|10/03/2025|0.00|0|0.00|0|N
BAC PRS|06055H871|20.69|20.69|20.57|20.59|-0.10|451|10/03/2025|0.00|0|0.00|0|N
BACC|G1331A108|0.00|10.00|10.00|10.00|0.01|0|10/03/2025|9.33|1|10.66|1|Q
BACCR|G1331A116|0.00|0.17|0.17|0.17|0.00|0|10/03/2025|0.15|1|0.18|1|Q
BACCU|G1331A124|10.18|10.18|10.15|10.15|-0.02|28|10/03/2025|9.46|1|11.19|1|Q
BACQ|G1169T104|10.40|10.44|10.40|10.44|0.03|240|10/03/2025|9.70|1|11.16|1|Q
BACQR|G1169T138|0.35|0.60|0.35|0.60|-0.07|26|10/03/2025|0.35|1|0.70|1|Q
BACQU|G1169T120|0.00|10.75|10.75|10.75|0.00|0|08/14/2025|9.67|1|15.99|1|Q
BAER|96812F102|1.84|1.85|1.76|1.76|-0.09|2563|10/03/2025|1.75|1|1.81|1|Q
BAERW|96812F110|0.00|0.09|0.09|0.09|-0.01|0|10/03/2025|0.07|1|0.10|1|Q
BAFE|00775Y322|27.25|27.33|27.18|27.18|0.09|350|10/03/2025|27.16|15|27.18|15|Q
BAFN|07279B104|10.09|10.38|10.09|10.38|0.15|18|10/03/2025|9.84|1|11.13|1|Q
BAGY|032108466|55.07|55.12|54.97|54.97|-0.10|309|10/03/2025|0.00|0|0.00|0|Z
BAH|099502106|103.62|105.76|103.52|103.99|0.85|62974|10/03/2025|0.00|0|0.00|0|N
BAI|09290C780|35.07|35.07|34.29|34.53|-0.40|178327|10/03/2025|0.00|0|0.00|0|P
BAIG|882927270|23.36|23.36|20.63|22.28|-0.53|98166|10/03/2025|22.18|1|22.34|2|Q
BAK|105532105|2.48|2.50|2.46|2.47|-0.05|43864|10/03/2025|0.00|0|0.00|0|N
BALI|09290C863|31.69|31.78|31.65|31.68|0.02|14917|10/03/2025|0.00|0|0.00|0|Z
BALL|058498106|50.04|50.82|50.04|50.26|-0.23|86495|10/03/2025|0.00|0|0.00|0|N
BALT|45783Y855|32.85|32.87|32.83|32.83|-0.01|13092|10/03/2025|0.00|0|0.00|0|Z
BALY|05875B304|12.55|13.41|12.49|13.26|0.81|8532|10/03/2025|0.00|0|0.00|0|N
BAM|113004105|56.94|57.94|56.94|57.80|1.01|93143|10/03/2025|0.00|0|0.00|0|N
BAMA|66537J879|33.71|33.71|33.70|33.70|0.00|89|10/03/2025|0.00|0|0.00|0|Z
BAMB|66537J804|0.00|26.55|26.55|26.55|-0.05|0|10/03/2025|0.00|0|0.00|0|Z
BAMD|66537J507|31.31|31.44|31.31|31.36|0.30|700|10/03/2025|0.00|0|0.00|0|Z
BAMG|66537J606|0.00|38.31|38.31|38.31|-0.04|0|10/03/2025|0.00|0|0.00|0|Z
BAMO|66537J861|32.23|32.23|32.19|32.19|0.02|209|10/03/2025|0.00|0|0.00|0|Z
BAMU|66537J887|25.34|25.34|25.31|25.31|0.02|12|10/03/2025|0.00|0|0.00|0|Z
BAMV|66537J705|32.47|32.47|32.34|32.34|0.09|44|10/03/2025|0.00|0|0.00|0|Z
BAMY|66537J853|0.00|27.76|27.76|27.76|0.02|0|10/03/2025|0.00|0|0.00|0|Z
BANC|05990K106|16.98|17.19|16.91|17.10|0.17|107383|10/03/2025|0.00|0|0.00|0|N
BANC PRF|05990K841|25.08|25.14|25.08|25.14|0.09|10|10/03/2025|0.00|0|0.00|0|N
BAND|05988J103|15.92|16.14|15.83|16.06|0.38|18512|10/03/2025|15.89|2|16.19|2|Q
BANF|05945F103|124.68|127.15|124.68|126.64|1.71|3040|10/03/2025|125.52|1|127.52|1|Q
BANFP|05539S206|25.83|25.83|25.75|25.78|-0.03|227|10/03/2025|25.45|10|0.00|0|Q
BANL|G1991X109|0.74|0.74|0.73|0.73|-0.01|13|10/03/2025|0.69|1|0.77|20|Q
BANR|06652V208|64.14|64.86|64.14|64.36|0.56|5518|10/03/2025|63.76|1|64.86|1|Q
BANX|861780104|22.07|22.07|21.97|21.97|-0.03|74|10/03/2025|20.45|1|23.43|1|Q
BAOS|G08908124|3.50|3.50|3.37|3.43|-0.07|1859|10/03/2025|3.31|2|3.59|10|Q
BAP|G2519Y108|260.78|266.20|258.40|266.19|6.92|31297|10/03/2025|0.00|0|0.00|0|N
BAPR|45782C888|46.99|46.99|46.94|46.94|0.06|200|10/03/2025|0.00|0|0.00|0|Z
BAR|38748G101|38.27|38.33|38.12|38.30|0.30|93254|10/03/2025|0.00|0|0.00|0|P
BARK|68622E104|0.80|0.81|0.80|0.80|-0.01|24189|10/03/2025|0.00|0|0.00|0|N
BARK WS|68622E112|0.02|0.02|0.02|0.02|0.00|1651|10/03/2025|0.00|0|0.00|0|N
BASG|00775Y272|26.85|26.87|26.69|26.69|0.06|1282|10/03/2025|26.68|15|26.70|15|Q
BASV|00775Y264|27.23|27.24|27.23|27.24|0.05|18|10/03/2025|27.16|15|27.19|15|Q
BATL|07134L107|1.15|1.16|1.14|1.14|-0.01|2687|10/03/2025|0.00|0|0.00|0|A
BATRA|047726104|45.20|45.20|44.79|44.79|-0.40|1376|10/03/2025|44.45|1|45.24|1|Q
BATRK|047726302|41.03|41.21|40.78|41.11|0.12|13031|10/03/2025|40.80|3|41.28|3|Q
BATT|032108805|13.33|13.41|13.26|13.35|0.06|125839|10/03/2025|0.00|0|0.00|0|P
BAUG|45782C698|49.12|49.16|49.12|49.16|0.04|20|10/03/2025|0.00|0|0.00|0|Z
BAX|071813109|23.36|24.26|23.28|23.87|0.64|394400|10/03/2025|0.00|0|0.00|0|N
BAYA|07323B100|0.00|11.18|11.18|11.18|0.00|0|10/02/2025|10.39|1|12.24|1|Q
BAYAR|07323B118|0.20|0.20|0.20|0.20|0.00|100|10/03/2025|0.00|0|0.20|72|Q
BB|09228F103|4.63|4.68|4.47|4.49|-0.26|1140534|10/03/2025|0.00|0|0.00|0|N
BBAG|46641Q241|46.67|46.67|46.60|46.61|-0.02|3042|10/03/2025|0.00|0|0.00|0|P
BBAI|08975B109|7.34|7.37|6.91|7.19|-0.09|4268607|10/03/2025|0.00|0|0.00|0|N
BBAI WS|08975B117|2.45|2.46|2.31|2.38|-0.02|14374|10/03/2025|0.00|0|0.00|0|N
BBAR|058934100|8.29|8.33|8.06|8.32|0.05|94682|10/03/2025|0.00|0|0.00|0|N
BBAX|46641Q233|57.01|57.25|57.00|57.09|0.31|11210|10/03/2025|0.00|0|0.00|0|Z
BBB|45407J409|31.51|31.51|31.45|31.45|0.39|5|10/03/2025|30.84|1|32.15|1|Q
BBBI|09789C747|52.36|52.36|52.28|52.28|-0.07|631|10/03/2025|0.00|0|0.00|0|P
BBBL|09789C762|49.62|49.65|49.61|49.65|-0.07|3412|10/03/2025|0.00|0|0.00|0|P
BBBS|09789C754|51.61|51.61|51.59|51.59|-0.03|1479|10/03/2025|0.00|0|0.00|0|P
BBBY|690370101|11.17|12.64|11.00|12.03|0.29|243019|10/03/2025|0.00|0|0.00|0|N
BBC|26923G301|27.95|28.29|27.95|28.15|0.36|2846|10/03/2025|0.00|0|0.00|0|P
BBCA|46641Q225|87.49|88.46|87.48|88.36|1.16|9696|10/03/2025|0.00|0|0.00|0|Z
BBCB|46641Q449|46.28|46.28|46.23|46.23|-0.04|201|10/03/2025|0.00|0|0.00|0|P
BBCP|206704108|7.08|7.15|7.02|7.05|-0.03|2763|10/03/2025|6.92|1|7.16|1|Q
BBD|059460303|3.18|3.19|3.13|3.17|0.00|1555030|10/03/2025|0.00|0|0.00|0|N
BBDC|06759L103|8.73|8.75|8.59|8.61|-0.10|16417|10/03/2025|0.00|0|0.00|0|N
BBDO|059460402|2.76|2.91|2.73|2.91|0.09|3726|10/03/2025|0.00|0|0.00|0|N
BBEM|46654Q807|0.00|64.28|64.28|64.28|0.11|0|10/03/2025|0.00|0|0.00|0|Z
BBEU|46641Q191|70.83|71.04|70.82|70.94|0.33|21181|10/03/2025|0.00|0|0.00|0|Z
BBGI|074014200|0.00|5.71|5.71|5.71|0.02|0|10/03/2025|5.30|1|5.98|1|Q
BBH|92189F726|173.75|175.00|173.75|175.00|1.80|165|10/03/2025|174.78|1|175.00|1|Q
BBHY|46641Q878|46.80|46.80|46.75|46.76|-0.03|1603|10/03/2025|0.00|0|0.00|0|Z
BBIB|46654Q849|0.00|99.45|99.45|99.45|-0.15|0|10/03/2025|0.00|0|0.00|0|Z
BBIN|46641Q373|71.44|71.49|71.44|71.49|0.66|1069|10/03/2025|0.00|0|0.00|0|Z
BBIO|10806X102|53.21|53.58|52.07|52.86|-0.43|73924|10/03/2025|52.81|1|53.18|2|Q
BBJP|46641Q217|67.43|67.75|67.36|67.57|1.35|118288|10/03/2025|0.00|0|0.00|0|Z
BBLG|098070600|2.52|2.59|2.48|2.50|-0.06|2704|10/03/2025|2.40|2|2.59|2|Q
BBLU|02072L714|15.08|15.11|15.04|15.04|-0.04|1832|10/03/2025|0.00|0|0.00|0|P
BBMC|46641Q340|105.34|105.34|105.17|105.17|0.29|77|10/03/2025|0.00|0|0.00|0|P
BBN|09248X100|16.62|16.63|16.56|16.59|-0.02|1748|10/03/2025|0.00|0|0.00|0|N
BBNX|08659B102|20.88|23.03|20.88|22.26|1.74|25496|10/03/2025|22.05|7|22.60|6|Q
BBOT|107924102|12.45|12.50|12.19|12.38|0.01|7094|10/03/2025|12.08|2|12.58|1|Q
BBP|26923G202|71.71|72.24|71.71|71.91|0.54|594|10/03/2025|0.00|0|0.00|0|P
BBRE|46641Q738|0.00|95.49|95.49|95.49|0.42|0|10/03/2025|0.00|0|0.00|0|Z
BBSC|46641Q290|75.37|75.56|75.37|75.53|0.61|591|10/03/2025|0.00|0|0.00|0|P
BBSI|068463108|44.45|45.31|44.45|44.86|0.58|5897|10/03/2025|44.47|2|45.18|2|Q
BBT|084680107|24.13|24.44|23.94|23.95|0.11|27247|10/03/2025|0.00|0|0.00|0|N
BBU|G16234109|33.25|33.85|32.80|33.56|0.61|15086|10/03/2025|0.00|0|0.00|0|N
BBUC|11259V106|33.96|34.39|33.38|34.06|0.29|10710|10/03/2025|0.00|0|0.00|0|N
BBUS|46641Q399|121.42|121.77|121.06|121.23|-0.04|3049|10/03/2025|0.00|0|0.00|0|Z
BBVA|05946K101|19.40|19.40|19.14|19.24|0.13|46712|10/03/2025|0.00|0|0.00|0|N
BBW|120076104|62.00|62.33|60.72|61.02|-1.04|14938|10/03/2025|0.00|0|0.00|0|N
BBWI|070830104|25.70|26.18|25.65|25.89|0.25|345196|10/03/2025|0.00|0|0.00|0|N
BBY|086516101|76.75|78.16|76.75|76.88|0.27|84214|10/03/2025|0.00|0|0.00|0|N
BC|117043109|65.58|66.40|65.50|66.34|1.26|20677|10/03/2025|0.00|0|0.00|0|N
BC PRA|117043406|25.00|25.00|24.88|24.88|-0.19|17|10/03/2025|0.00|0|0.00|0|N
BC PRC|117043604|0.00|24.91|24.91|24.91|-0.06|0|10/03/2025|0.00|0|0.00|0|N
BCAB|09077B104|0.67|0.70|0.67|0.70|0.03|35337|10/03/2025|0.67|7|0.71|6|Q
BCAL|84252A106|16.60|17.16|16.60|17.13|0.64|5699|10/03/2025|16.96|1|17.28|1|Q
BCAR|G2616F101|9.95|9.96|9.95|9.96|0.00|4228|10/03/2025|9.92|1|10.62|1|Q
BCARU|G2616F127|0.00|10.08|10.08|10.08|-0.18|0|10/03/2025|9.40|1|10.75|1|Q
BCARW|G2616F119|0.25|0.27|0.25|0.25|-0.06|600|10/03/2025|0.23|1|0.28|1|Q
BCAT|09260U109|14.90|14.98|14.88|14.96|0.07|14856|10/03/2025|0.00|0|0.00|0|N
BCAX|055477103|16.76|17.85|16.76|17.05|0.34|23856|10/03/2025|16.88|2|17.18|2|Q
BCBP|055298103|8.56|8.64|8.55|8.55|0.06|1384|10/03/2025|8.46|1|8.61|1|Q
BCC|09739D100|78.70|78.82|77.55|77.62|-0.42|10583|10/03/2025|0.00|0|0.00|0|N
BCCC|37960A347|25.35|25.68|25.33|25.55|0.21|1544|10/03/2025|0.00|0|0.00|0|Z
BCD|003261203|34.57|34.67|34.57|34.63|0.17|9920|10/03/2025|0.00|0|0.00|0|P
BCDA|09060U606|1.34|1.38|1.32|1.35|0.01|29343|10/03/2025|1.33|16|1.40|1|Q
BCDF|53656G209|31.92|31.97|31.92|31.97|0.09|47|10/03/2025|0.00|0|0.00|0|P
BCE|05534B760|23.23|23.44|23.23|23.36|0.12|119165|10/03/2025|0.00|0|0.00|0|N
BCG|09032H105|0.00|1.70|1.70|1.70|-0.02|0|10/03/2025|1.68|30|1.82|1|Q
BCGWW|09032H113|0.00|0.05|0.05|0.05|0.01|0|10/03/2025|0.00|0|0.07|3|Q
BCH|059520106|29.93|30.60|29.85|30.60|0.78|15367|10/03/2025|0.00|0|0.00|0|N
BCHI|90139K209|29.04|29.04|28.95|28.95|0.25|853|10/03/2025|0.00|0|0.00|0|P
BCHP|74255Y714|0.00|37.69|37.69|37.69|0.01|0|10/03/2025|0.00|0|0.00|0|Z
BCI|003261104|21.67|21.73|21.63|21.63|0.07|77943|10/03/2025|0.00|0|0.00|0|P
BCIC|73688F201|11.72|11.83|11.72|11.83|0.32|313|10/03/2025|10.92|1|12.62|1|Q
BCIL|30151E541|29.03|29.23|29.03|29.23|0.19|221|10/03/2025|0.00|0|0.00|0|P
BCIM|003261609|22.14|22.16|22.13|22.16|0.25|3604|10/03/2025|0.00|0|0.00|0|P
BCLO|092528850|49.93|49.96|49.93|49.96|0.00|14|10/03/2025|49.61|20|49.96|20|Q
BCML|07272M107|27.35|28.09|27.35|28.09|0.41|567|10/03/2025|26.93|1|29.10|2|Q
BCO|109696104|116.29|116.79|114.75|114.75|-1.54|6544|10/03/2025|0.00|0|0.00|0|N
BCOR|38963H503|36.85|36.85|36.00|36.09|-0.07|1616|10/03/2025|0.00|0|0.00|0|P
BCPC|057665200|147.24|147.72|145.13|145.13|-1.23|5093|10/03/2025|143.97|1|146.50|1|Q
BCRX|09058V103|7.40|7.45|7.14|7.14|-0.20|171813|10/03/2025|7.08|19|7.15|11|Q
BCS|06738E204|20.91|21.00|20.83|20.98|0.35|246600|10/03/2025|0.00|0|0.00|0|N
BCSF|05684B107|14.26|14.27|14.05|14.05|-0.17|7827|10/03/2025|0.00|0|0.00|0|N
BCSS U|G0R78B122|10.12|10.12|10.09|10.10|0.00|53044|10/03/2025|0.00|0|0.00|0|N
BCTX|107930307|12.79|13.50|12.60|13.09|0.37|11076|10/03/2025|12.86|1|13.44|2|Q
BCTXW|10778Y112|0.03|0.04|0.03|0.04|0.00|4400|10/03/2025|0.04|1|0.04|16|Q
BCTXZ|107930117|0.38|0.45|0.38|0.45|0.05|315|10/03/2025|0.18|10|0.55|4|Q
BCUS|30151E558|32.62|32.62|32.55|32.56|0.00|595|10/03/2025|0.00|0|0.00|0|P
BCV|059695106|22.28|22.36|22.27|22.33|0.13|11920|10/03/2025|0.00|0|0.00|0|A
BCV PRA|059702209|0.00|21.96|21.96|21.96|-0.24|0|10/03/2025|0.00|0|0.00|0|A
BCX|09257A108|10.37|10.37|10.26|10.26|-0.05|5213|10/03/2025|0.00|0|0.00|0|N
BCYC|088786108|8.49|8.49|8.21|8.37|-0.16|14410|10/03/2025|8.29|1|8.43|2|Q
BDBT|301505368|25.52|25.60|25.52|25.59|-0.02|101|10/03/2025|0.00|0|0.00|0|P
BDC|077454106|118.70|119.53|117.91|118.02|0.59|4897|10/03/2025|0.00|0|0.00|0|N
BDCIU|G0701G125|10.25|10.25|10.20|10.23|-0.01|9517|10/03/2025|10.12|10|10.35|10|Q
BDCX|90269A260|25.11|25.60|25.11|25.26|-0.39|1106|10/03/2025|0.00|0|0.00|0|P
BDCZ|90274D416|17.17|17.17|16.93|17.01|-0.15|1750|10/03/2025|0.00|0|0.00|0|P
BDEC|45782C557|48.21|48.21|48.10|48.10|0.05|500|10/03/2025|0.00|0|0.00|0|Z
BDGS|02072L474|0.00|34.39|34.39|34.39|0.04|1|10/03/2025|34.27|14|34.34|14|Q
BDIV|26922B469|22.55|22.63|22.55|22.63|0.06|1|10/03/2025|0.00|0|0.00|0|P
BDJ|09251A104|9.10|9.15|9.10|9.13|0.00|7575|10/03/2025|0.00|0|0.00|0|N
BDMD|G0705H103|2.13|2.15|2.01|2.04|-0.03|59430|10/03/2025|2.01|3|2.12|138|Q
BDMDW|G0705H111|0.07|0.07|0.07|0.07|0.00|0|10/02/2025|0.06|5|0.07|1|Q
BDN|105368203|4.16|4.19|4.10|4.10|-0.05|66950|10/03/2025|0.00|0|0.00|0|N
BDRX|59564R880|6.83|7.00|6.70|6.70|0.03|1439|10/03/2025|6.25|1|7.20|2|Q
BDRY|03210A107|7.79|7.82|7.70|7.72|-0.06|8951|10/03/2025|0.00|0|0.00|0|P
BDSX|09075X207|7.70|7.80|7.70|7.75|0.08|9045|10/03/2025|7.55|1|7.94|1|Q
BDTX|09203E105|3.74|3.90|3.74|3.88|0.15|75664|10/03/2025|3.86|12|3.89|4|Q
BDVG|53700T751|12.77|12.81|12.77|12.77|0.04|1134|10/03/2025|0.00|0|0.00|0|P
BDVL|09290C715|25.06|25.11|25.02|25.02|0.04|2404|10/03/2025|24.97|5|25.03|5|Q
BDX|075887109|191.60|195.24|191.60|193.57|2.01|37132|10/03/2025|0.00|0|0.00|0|N
BDYN|09290C723|25.48|25.55|25.39|25.43|0.01|3373|10/03/2025|25.40|25|25.45|25|Q
BE|093712107|89.00|93.73|86.61|90.30|2.30|735435|10/03/2025|0.00|0|0.00|0|N
BEAG|G2003N105|0.00|10.45|10.45|10.45|0.05|0|10/03/2025|10.35|1|11.19|1|Q
BEAGR|G2003N121|0.29|0.31|0.29|0.30|0.00|0|10/02/2025|0.25|50|0.00|0|Q
BEAGU|G2003N113|0.00|10.70|10.70|10.70|0.00|0|09/29/2025|9.85|1|13.87|1|Q
BEAM|07373V105|25.83|26.17|25.10|25.77|0.15|107738|10/03/2025|25.63|5|25.80|1|Q
BEAT|42238H108|1.75|1.97|1.75|1.97|0.24|16129|10/03/2025|1.90|2|2.00|1|Q
BEATW|42238H116|0.29|0.31|0.29|0.31|0.02|11795|10/03/2025|0.00|0|0.37|3|Q
BEDU|109199208|2.07|2.07|2.02|2.02|-0.18|62|10/03/2025|0.00|0|0.00|0|N
BEDZ|00768Y396|0.00|33.45|33.45|33.45|-0.20|0|10/03/2025|0.00|0|0.00|0|P
BEEM|07373B109|2.93|3.05|2.93|2.98|0.06|72519|10/03/2025|2.92|1|3.00|2|Q
BEEP|60739N101|3.40|3.47|3.35|3.37|0.00|19979|10/03/2025|3.24|1|3.47|1|Q
BEEX|45259A761|0.00|25.95|25.95|25.95|0.19|0|10/03/2025|25.85|5|25.91|8|Q
BEEZ|02072L326|33.86|33.86|33.79|33.79|0.12|12|10/03/2025|33.74|7|33.80|7|Q
BEGS|19423L433|41.38|42.21|41.38|42.21|1.14|235|10/03/2025|0.00|0|0.00|0|Z
BEKE|482497104|18.99|19.12|18.65|18.71|-0.26|191643|10/03/2025|0.00|0|0.00|0|N
BELFA|077347201|119.23|119.23|114.21|114.21|-3.18|3|10/03/2025|110.95|1|116.62|1|Q
BELFB|077347300|142.06|143.75|138.92|138.97|-3.27|6503|10/03/2025|137.79|1|140.42|1|Q
BELT|09290C814|0.00|33.34|33.34|33.34|0.00|0|10/02/2025|33.33|11|33.42|11|Q
BEMB|46436E262|0.00|53.99|53.99|53.99|0.05|0|10/03/2025|0.00|0|0.00|0|Z
BEN|354613101|23.12|23.89|23.12|23.80|0.89|167395|10/03/2025|0.00|0|0.00|0|N
BENF|08178Q309|1.10|1.15|0.86|0.90|-0.08|660284|10/03/2025|0.88|1|0.94|13|Q
BENFW|08178Q119|0.01|0.01|0.01|0.01|0.00|84916|10/03/2025|0.01|200|0.01|2|Q
BENJ|44053A622|51.39|51.40|51.39|51.40|0.02|39640|10/03/2025|0.00|0|0.00|0|P
BEP|G16258108|26.47|26.98|26.39|26.52|0.00|24383|10/03/2025|0.00|0|0.00|0|N
BEP PRA|G16258231|19.07|19.07|19.00|19.00|-0.14|13|10/03/2025|0.00|0|0.00|0|N
BEPC|11285B108|35.75|36.06|35.51|35.84|0.11|35715|10/03/2025|0.00|0|0.00|0|N
BEPH|11259P109|15.83|15.83|15.75|15.82|-0.10|290|10/03/2025|0.00|0|0.00|0|N
BEPI|11259P208|16.71|16.71|16.69|16.69|-0.01|11|10/03/2025|0.00|0|0.00|0|N
BEPJ|11259P307|25.40|25.46|25.40|25.46|0.16|790|10/03/2025|0.00|0|0.00|0|N
BERZ|063679450|3.28|3.49|3.28|3.43|0.12|54251|10/03/2025|0.00|0|0.00|0|P
BESF|02072Q671|0.00|31.71|31.71|31.71|1.41|0|10/03/2025|0.00|0|0.00|0|Z
BETE|74349Y407|82.00|82.78|81.59|82.78|0.91|306|10/03/2025|0.00|0|0.00|0|P
BETH|74349Y308|83.58|85.16|83.57|84.84|1.21|1114|10/03/2025|0.00|0|0.00|0|P
BETR|08774B508|57.19|66.31|57.19|60.16|3.05|102760|10/03/2025|59.51|1|61.63|1|Q
BETRW|08774B110|0.60|0.62|0.58|0.59|0.01|23757|10/03/2025|0.55|1|0.64|1|Q
BETZ|53656F789|23.51|23.70|23.51|23.60|0.05|1798|10/03/2025|0.00|0|0.00|0|P
BF A|115637100|27.56|27.87|27.56|27.74|0.19|6257|10/03/2025|0.00|0|0.00|0|N
BF B|115637209|27.82|28.15|27.77|27.96|0.29|85476|10/03/2025|0.00|0|0.00|0|N
BFAM|109194100|106.86|107.52|106.26|106.43|-0.26|11871|10/03/2025|0.00|0|0.00|0|N
BFAP|33733E773|0.00|24.80|24.80|24.80|0.08|0|10/03/2025|0.00|0|0.00|0|P
BFC|06211J100|125.20|128.73|125.20|128.41|4.04|4201|10/03/2025|126.97|1|129.16|1|Q
BFEB|45782C433|47.44|47.44|47.32|47.32|0.00|300|10/03/2025|0.00|0|0.00|0|Z
BFH|018581108|55.03|56.44|55.03|55.71|0.57|28061|10/03/2025|0.00|0|0.00|0|N
BFIN|06643P104|12.14|12.41|12.14|12.38|0.35|12821|10/03/2025|12.22|1|12.48|1|Q
BFIX|12009B101|25.37|25.37|25.35|25.35|0.03|5|10/03/2025|0.00|0|0.00|0|P
BFJL|33733E682|21.24|21.45|21.24|21.32|0.15|2800|10/03/2025|0.00|0|0.00|0|P
BFK|09248F109|10.00|10.00|9.96|9.96|-0.04|1305|10/03/2025|0.00|0|0.00|0|N
BFLY|124155102|2.00|2.35|2.00|2.33|0.38|944930|10/03/2025|0.00|0|0.00|0|N
BFLY WS|124155110|0.04|0.06|0.04|0.06|0.02|18600|10/03/2025|0.00|0|0.00|0|N
BFOC|33733E674|20.45|20.52|20.42|20.52|0.12|2898|10/03/2025|0.00|0|0.00|0|P
BFOR|00162Q726|81.54|81.59|81.29|81.29|0.03|168|10/03/2025|0.00|0|0.00|0|P
BFRE|90386K555|29.14|29.14|28.99|28.99|0.03|1|10/03/2025|0.00|0|0.00|0|P
BFRG|12021E109|1.48|1.49|1.42|1.42|-0.04|5881|10/03/2025|1.42|14|1.48|1|Q
BFRGW|12021E117|0.57|0.57|0.57|0.57|0.03|11|10/03/2025|0.47|1|0.60|1|Q
BFRI|09077D209|1.05|1.08|1.05|1.08|0.04|2449|10/03/2025|1.07|1|1.15|2|Q
BFRZ|45784N619|26.45|26.57|26.45|26.54|0.01|2605|10/03/2025|0.00|0|0.00|0|P
BFS|804395101|31.65|31.87|31.55|31.55|0.22|1466|10/03/2025|0.00|0|0.00|0|N
BFS PRD|804395804|0.00|22.40|22.40|22.40|0.20|0|10/03/2025|0.00|0|0.00|0|N
BFS PRE|804395879|0.00|23.51|23.51|23.51|-0.03|0|10/03/2025|0.00|0|0.00|0|N
BFST|12326C105|23.31|23.63|23.31|23.36|0.23|3783|10/03/2025|23.14|1|23.52|1|Q
BFZ|09248E102|10.93|10.96|10.90|10.90|-0.01|2943|10/03/2025|0.00|0|0.00|0|N
BG|H11356104|83.00|84.13|82.50|83.98|0.95|37683|10/03/2025|0.00|0|0.00|0|N
BGB|09257R101|12.09|12.10|12.04|12.06|-0.10|9202|10/03/2025|0.00|0|0.00|0|N
BGC|088929104|9.28|9.36|9.18|9.22|-0.02|113434|10/03/2025|9.21|10|9.22|1|Q
BGDV|268961505|27.06|27.11|27.06|27.11|0.08|13|10/03/2025|0.00|0|0.00|0|P
BGH|06760L100|15.20|15.21|14.94|14.94|-0.32|20780|10/03/2025|0.00|0|0.00|0|N
BGI|09088U109|1.16|1.21|1.00|1.21|0.06|26615|10/03/2025|0.00|0|0.00|0|A
BGIG|26922B527|32.31|32.47|32.31|32.46|0.18|321|10/03/2025|0.00|0|0.00|0|P
BGL|G1331C104|9.25|9.78|9.18|9.62|0.40|22560|10/03/2025|9.54|1|10.00|1|Q
BGLC|090628306|5.36|5.36|5.25|5.33|-0.02|2586|10/03/2025|5.15|1|5.76|1|Q
BGLD|33733E849|23.97|24.01|23.95|23.95|0.08|1090|10/03/2025|0.00|0|0.00|0|Z
BGLWW|G1331C112|0.50|0.50|0.46|0.49|0.01|58971|10/03/2025|0.47|10|0.00|0|Q
BGM|G7307E123|10.08|10.46|9.63|9.73|-0.45|676|10/03/2025|9.28|1|10.18|1|Q
BGMS|23254L876|4.60|4.81|4.60|4.68|0.14|1196|10/03/2025|4.47|1|4.92|1|Q
BGR|09250U101|13.57|13.57|13.51|13.51|0.07|1188|10/03/2025|0.00|0|0.00|0|N
BGRN|46435U440|48.09|48.09|48.07|48.07|-0.05|381|10/03/2025|47.98|1|48.17|1|Q
BGRO|09290C798|0.00|38.98|38.98|38.98|-0.07|0|10/03/2025|38.88|9|38.94|9|Q
BGS|05508R106|4.51|4.62|4.43|4.44|-0.07|116506|10/03/2025|0.00|0|0.00|0|N
BGSF|05601C105|4.44|4.44|4.01|4.21|-0.22|27267|10/03/2025|0.00|0|0.00|0|N
BGT|091941104|12.09|12.09|12.07|12.07|0.01|951|10/03/2025|0.00|0|0.00|0|N
BGX|09257D102|11.86|11.88|11.86|11.87|-0.01|3374|10/03/2025|0.00|0|0.00|0|N
BGY|092524107|5.87|5.89|5.87|5.89|0.06|5247|10/03/2025|0.00|0|0.00|0|N
BH|08986R309|334.49|334.49|328.10|330.69|-3.11|610|10/03/2025|0.00|0|0.00|0|N
BH A|08986R408|1589.81|1613.25|1585.00|1598.85|-3.52|3730|10/03/2025|0.00|0|0.00|0|N
BHAT|G1329V114|1.84|1.91|1.83|1.86|0.04|14196|10/03/2025|1.82|1|1.91|64|Q
BHB|066849100|30.17|30.43|30.17|30.37|0.29|1515|10/03/2025|0.00|0|0.00|0|A
BHC|071734107|6.63|6.80|6.63|6.68|0.13|76058|10/03/2025|0.00|0|0.00|0|N
BHE|08160H101|38.99|39.02|38.13|38.13|-0.42|3986|10/03/2025|0.00|0|0.00|0|N
BHF|10922N103|52.00|53.13|51.48|53.10|1.23|44539|10/03/2025|52.81|3|53.42|3|Q
BHFAL|10922N202|18.14|18.14|18.07|18.11|-0.03|1120|10/03/2025|17.72|1|18.43|1|Q
BHFAM|10922N889|12.12|12.12|11.93|11.95|-0.15|15996|10/03/2025|11.18|1|12.85|1|Q
BHFAN|10922N707|13.35|13.35|13.08|13.08|-0.35|1901|10/03/2025|12.89|1|13.31|1|Q
BHFAO|10922N509|16.51|16.51|16.29|16.29|-0.28|1330|10/03/2025|16.03|1|16.75|1|Q
BHFAP|10922N301|16.19|16.20|15.95|15.95|-0.27|5169|10/03/2025|15.70|1|16.31|1|Q
BHK|09249E101|10.00|10.03|10.00|10.03|0.05|8858|10/03/2025|0.00|0|0.00|0|N
BHM|09631H100|11.97|11.97|11.97|11.97|0.11|165|10/03/2025|0.00|0|0.00|0|A
BHP|088606108|55.83|56.26|55.32|55.47|-0.03|160133|10/03/2025|0.00|0|0.00|0|N
BHR|10482B101|2.71|2.75|2.68|2.70|0.00|22660|10/03/2025|0.00|0|0.00|0|N
BHR PRB|10482B200|15.66|15.85|15.66|15.79|-0.09|726|10/03/2025|0.00|0|0.00|0|N
BHR PRD|10482B309|0.00|20.92|20.92|20.92|-0.04|0|10/03/2025|0.00|0|0.00|0|N
BHRB|12135Y108|59.73|60.47|59.73|60.27|0.50|1642|10/03/2025|59.41|1|60.65|1|Q
BHST|09076J207|8.81|8.86|8.77|8.78|-0.42|5480|10/03/2025|8.17|1|9.70|1|Q
BHV|092481100|10.80|10.80|10.79|10.79|-0.01|211|10/03/2025|0.00|0|0.00|0|N
BHVN|G1110E107|15.64|16.23|15.49|15.82|0.30|104869|10/03/2025|0.00|0|0.00|0|N
BHYB|23306X878|0.00|54.66|54.66|54.66|0.03|0|10/03/2025|0.00|0|0.00|0|Z
BIAF|09076W307|2.77|2.78|2.54|2.63|-0.14|52453|10/03/2025|2.54|1|2.63|1|Q
BIAFW|09076W117|0.00|0.26|0.26|0.26|-0.13|0|10/03/2025|0.00|0|0.00|0|Q
BIB|74347R214|63.63|64.56|63.63|64.52|1.18|354|10/03/2025|64.24|1|64.42|2|Q
BIBL|66538H534|44.96|45.20|44.96|45.03|0.10|3706|10/03/2025|0.00|0|0.00|0|P
BIDD|09290C848|28.50|28.63|28.50|28.56|0.19|3033|10/03/2025|0.00|0|0.00|0|P
BIDU|056752108|142.19|144.44|141.50|141.97|1.77|448339|10/03/2025|141.81|1|142.01|2|Q
BIGY|88636R750|52.69|52.69|52.66|52.66|-0.04|155|10/03/2025|0.00|0|0.00|0|P
BIIB|09062X103|156.69|160.17|156.17|159.90|4.58|153464|10/03/2025|159.62|1|160.00|1|Q
BIL|78468R663|91.50|91.50|91.49|91.49|0.02|274202|10/03/2025|0.00|0|0.00|0|P
BILD|555927102|27.87|28.13|27.87|28.13|0.27|2|10/03/2025|0.00|0|0.00|0|P
BILI|090040106|28.99|29.01|28.35|28.51|-0.38|272918|10/03/2025|28.48|1|28.55|3|Q
BILL|090043100|54.68|55.02|53.34|53.37|-1.04|95417|10/03/2025|0.00|0|0.00|0|N
BILS|78468R523|99.26|99.26|99.25|99.25|0.02|15601|10/03/2025|0.00|0|0.00|0|P
BILT|09290C673|0.00|26.05|26.05|26.05|0.22|0|10/03/2025|0.00|0|0.00|0|Z
BILZ|72201R577|100.87|100.87|100.85|100.85|0.03|5715|10/03/2025|0.00|0|0.00|0|P
BINC|092528603|53.15|53.18|53.00|53.13|-0.02|271705|10/03/2025|0.00|0|0.00|0|P
BINI|62526P877|2.07|2.10|1.78|1.80|-0.35|651715|10/03/2025|1.78|1|1.81|5|Q
BINT|301505376|27.68|27.77|27.68|27.77|0.14|118|10/03/2025|0.00|0|0.00|0|P
BINV|900934209|38.93|38.97|38.93|38.97|0.33|116|10/03/2025|0.00|0|0.00|0|Z
BIO|090572207|297.33|305.93|297.33|305.52|11.27|9427|10/03/2025|0.00|0|0.00|0|N
BIO B|090572108|283.10|289.62|284.88|284.88|0.00|2|09/19/2025|0.00|0|0.00|0|N
BIOA|09077V100|5.80|5.80|5.55|5.63|-0.28|23570|10/03/2025|5.53|1|5.70|1|Q
BIOX|G1117K114|1.33|1.38|1.31|1.34|0.04|56612|10/03/2025|1.30|11|1.38|9|Q
BIP|G16252101|33.39|34.32|33.39|34.17|0.80|30233|10/03/2025|0.00|0|0.00|0|N
BIP PRA|G16252267|17.87|17.87|17.80|17.80|-0.07|6|10/03/2025|0.00|0|0.00|0|N
BIP PRB|G16252275|17.50|17.50|17.50|17.50|0.03|14|10/03/2025|0.00|0|0.00|0|N
BIPC|11276H106|42.33|43.12|42.33|43.12|0.75|31224|10/03/2025|0.00|0|0.00|0|N
BIPH|11276B109|17.25|17.31|17.25|17.31|0.11|120|10/03/2025|0.00|0|0.00|0|N
BIPI|05554M100|17.40|17.40|17.39|17.39|0.11|91|10/03/2025|0.00|0|0.00|0|N
BIPJ|11276B208|24.85|24.88|24.84|24.84|0.01|500|10/03/2025|0.00|0|0.00|0|N
BIRD|01675A208|6.01|6.43|6.01|6.43|0.34|5336|10/03/2025|6.21|1|6.64|1|Q
BIRK|M2029K104|46.59|46.77|45.82|46.01|-0.25|72780|10/03/2025|0.00|0|0.00|0|N
BIS|74347G838|11.99|12.10|11.99|12.10|-0.18|165|10/03/2025|12.06|12|12.10|7|Q
BIT|09258A107|13.45|13.47|13.38|13.39|-0.06|18463|10/03/2025|0.00|0|0.00|0|N
BITB|09174C104|65.64|67.46|65.35|66.82|1.02|413375|10/03/2025|0.00|0|0.00|0|P
BITC|091748202|45.18|46.07|45.02|45.97|0.66|2791|10/03/2025|0.00|0|0.00|0|P
BITF|09173B107|2.98|3.15|2.93|3.01|0.08|4388281|10/03/2025|3.00|150|3.01|18|Q
BITI|74347G184|17.34|17.43|16.87|17.07|-0.25|414448|10/03/2025|0.00|0|0.00|0|P
BITK|26923Q556|25.36|25.75|25.36|25.75|-1.06|11|10/03/2025|0.00|0|0.00|0|Z
BITO|74347G440|19.99|20.53|19.88|20.29|0.28|5650150|10/03/2025|0.00|0|0.00|0|P
BITQ|301505624|26.74|27.68|26.60|26.91|0.41|35569|10/03/2025|0.00|0|0.00|0|P
BITS|37960A727|103.77|106.34|103.77|104.67|1.07|508|10/03/2025|97.49|1|113.64|3|Q
BITU|74349Y704|58.96|62.20|58.28|60.93|1.80|578307|10/03/2025|0.00|0|0.00|0|P
BITX|92864M301|61.35|64.74|60.60|63.33|1.78|2090846|10/03/2025|0.00|0|0.00|0|Z
BITY|032108458|57.15|57.49|57.15|57.49|0.27|261|10/03/2025|0.00|0|0.00|0|Z
BIV|921937819|78.17|78.20|78.03|78.04|-0.14|301628|10/03/2025|0.00|0|0.00|0|P
BIVI|09074F504|2.02|2.02|1.96|1.96|-0.03|13769|10/03/2025|1.95|1|2.01|2|Q
BIVIW|09074F173|0.44|0.44|0.44|0.44|0.00|132|10/03/2025|0.00|0|0.00|0|Q
BIYA|G07064101|0.58|0.59|0.57|0.58|-0.01|19860|10/03/2025|0.57|5|0.60|10|Q
BIZD|92189F411|14.55|14.59|14.35|14.39|-0.15|301869|10/03/2025|0.00|0|0.00|0|P
BJ|05550J101|90.81|92.82|90.01|92.73|1.70|67730|10/03/2025|0.00|0|0.00|0|N
BJAN|45782C409|53.19|53.19|53.09|53.14|0.02|2680|10/03/2025|0.00|0|0.00|0|Z
BJDX|095633509|1.60|1.60|1.55|1.55|-0.06|564|10/03/2025|1.52|2|1.63|1|Q
BJK|92189F882|0.00|44.48|44.48|44.48|-0.31|0|10/03/2025|43.19|1|45.50|1|Q
BJRI|09180C106|31.99|31.99|31.27|31.56|-0.43|28911|10/03/2025|31.51|1|31.67|4|Q
BJUL|45782C789|49.83|49.83|49.74|49.74|-0.03|6|10/03/2025|0.00|0|0.00|0|Z
BJUN|45782C755|0.00|45.80|45.80|45.80|0.03|0|10/03/2025|0.00|0|0.00|0|Z
BK|064058100|106.83|107.34|105.74|106.60|0.23|194383|10/03/2025|0.00|0|0.00|0|N
BK PRK|064058845|25.82|25.87|25.82|25.87|0.07|31|10/03/2025|0.00|0|0.00|0|N
BKAG|09661T602|42.59|42.59|42.54|42.54|-0.04|93374|10/03/2025|0.00|0|0.00|0|P
BKCG|05613H209|35.96|35.96|35.86|35.86|0.01|1|10/03/2025|0.00|0|0.00|0|P
BKCH|37960A735|93.35|97.86|92.97|94.55|2.47|7926|10/03/2025|93.67|3|94.69|2|Q
BKCI|09661T834|52.50|52.84|52.50|52.84|0.37|250|10/03/2025|0.00|0|0.00|0|P
BKD|112463104|8.47|8.56|7.97|8.06|-0.37|182119|10/03/2025|0.00|0|0.00|0|N
BKDV|05613H100|27.88|28.10|27.88|27.96|0.14|12963|10/03/2025|0.00|0|0.00|0|P
BKE|118440106|57.75|58.21|57.50|57.50|-0.03|8290|10/03/2025|0.00|0|0.00|0|N
BKEM|09661T503|77.55|77.55|73.82|73.82|0.22|469|10/03/2025|0.00|0|0.00|0|P
BKF|464286657|45.57|45.78|45.57|45.65|-0.14|1550|10/03/2025|0.00|0|0.00|0|P
BKGI|09661T826|38.97|39.10|38.91|38.91|0.12|2684|10/03/2025|0.00|0|0.00|0|Z
BKH|092113109|60.01|60.50|60.01|60.17|0.41|18975|10/03/2025|0.00|0|0.00|0|N
BKHA|G1148A101|0.00|11.19|11.19|11.19|11.19|0|10/03/2025|10.18|1|11.93|1|Q
BKHAR|G1148A119|1.70|1.70|1.70|0.00|-1.70|51|10/03/2025|0.00|0|0.00|0|Q
BKHY|09661T800|48.54|48.54|48.46|48.46|-0.03|2407|10/03/2025|0.00|0|0.00|0|P
BKIE|09661T404|90.51|90.67|90.37|90.60|0.80|5511|10/03/2025|0.00|0|0.00|0|P
BKKT|05759B305|41.30|46.69|39.64|40.45|-3.48|583686|10/03/2025|0.00|0|0.00|0|N
BKKT WS|05759B115|0.52|0.52|0.41|0.43|-0.08|21110|10/03/2025|0.00|0|0.00|0|N
BKLC|09661T107|128.75|129.17|128.49|128.50|-0.02|12671|10/03/2025|0.00|0|0.00|0|P
BKLN|46138G508|20.93|20.94|20.93|20.94|0.02|763254|10/03/2025|0.00|0|0.00|0|P
BKMC|09661T206|109.49|109.98|109.38|109.38|0.27|704|10/03/2025|0.00|0|0.00|0|P
BKN|09247D105|11.23|11.23|11.22|11.23|-0.07|1400|10/03/2025|0.00|0|0.00|0|N
BKNG|09857L108|5436.10|5453.12|5384.23|5420.94|-9.42|9518|10/03/2025|5361.18|1|5610.00|1|Q
BKNU|26923Q481|23.66|24.19|23.66|24.19|0.00|19|10/02/2025|0.00|0|0.00|0|Z
BKR|05722G100|48.67|49.00|48.46|48.50|0.11|342860|10/03/2025|48.45|1|48.52|4|Q
BKSE|09661T305|111.41|111.56|111.41|111.56|0.89|361|10/03/2025|0.00|0|0.00|0|P
BKSY|09263B207|24.36|25.53|23.71|25.53|1.18|112844|10/03/2025|0.00|0|0.00|0|N
BKSY WS|09263B116|0.19|0.20|0.19|0.20|0.00|660|10/03/2025|0.00|0|0.00|0|N
BKT|09247F209|11.20|11.22|11.19|11.20|0.00|3452|10/03/2025|0.00|0|0.00|0|N
BKT RT|09247F118|0.05|0.06|0.05|0.06|0.01|10150|10/03/2025|0.00|0|0.00|0|N
BKTI|05587G203|80.37|81.15|77.91|77.99|-1.82|8384|10/03/2025|0.00|0|0.00|0|A
BKU|06652K103|38.50|38.61|38.10|38.35|0.30|18722|10/03/2025|0.00|0|0.00|0|N
BKUI|09661T859|49.79|49.79|49.78|49.79|0.00|5128|10/03/2025|0.00|0|0.00|0|P
BKV|05603J108|23.74|24.07|23.66|24.05|0.47|8760|10/03/2025|0.00|0|0.00|0|N
BKYI|09060C507|0.79|0.80|0.78|0.79|-0.01|11603|10/03/2025|0.76|1|0.80|6|Q
BL|09239B109|51.41|52.47|51.41|51.58|0.28|24629|10/03/2025|51.33|3|51.86|3|Q
BLBD|095306106|54.37|54.52|53.74|53.90|0.16|28134|10/03/2025|53.61|2|54.22|2|Q
BLBX|09229E303|6.03|6.20|6.03|6.06|-0.06|576|10/03/2025|5.95|10|6.35|1|Q
BLCN|829658202|28.50|28.50|28.22|28.22|0.45|52|10/03/2025|26.21|1|31.03|3|Q
BLCO|071705107|14.96|15.20|14.96|15.20|0.44|6631|10/03/2025|0.00|0|0.00|0|N
BLCR|09290C855|40.10|40.15|40.10|40.15|0.24|2|10/03/2025|40.03|5|40.07|5|Q
BLCV|09290C871|35.85|36.20|35.85|36.01|0.16|26720|10/03/2025|0.00|0|0.00|0|P
BLD|89055F103|393.71|399.96|393.71|399.31|6.66|32214|10/03/2025|0.00|0|0.00|0|N
BLDG|132061813|25.96|25.96|25.80|25.80|0.22|2|10/03/2025|0.00|0|0.00|0|Z
BLDP|058586108|2.97|3.59|2.97|3.53|0.66|2201776|10/03/2025|3.52|116|3.53|15|Q
BLDR|12008R107|128.01|130.21|127.95|128.52|0.79|63456|10/03/2025|0.00|0|0.00|0|N
BLE|09249N101|10.37|10.37|10.31|10.31|-0.06|1229|10/03/2025|0.00|0|0.00|0|N
BLES|66538H658|42.92|43.06|42.92|43.06|0.23|171|10/03/2025|0.00|0|0.00|0|P
BLFS|09062W204|26.17|27.40|26.17|26.60|0.67|14811|10/03/2025|26.37|4|26.79|4|Q
BLFY|09549B104|8.85|9.01|8.85|9.01|0.29|2191|10/03/2025|8.78|1|9.12|1|Q
BLGR|301505418|28.81|28.89|28.77|28.77|-0.06|389|10/03/2025|0.00|0|0.00|0|P
BLIN|10807Q700|1.33|1.35|1.33|1.35|-0.02|1820|10/03/2025|1.29|2|1.41|1|Q
BLIV|G09675102|3.44|3.77|3.44|3.77|-0.03|104|10/03/2025|3.49|1|4.05|1|Q
BLK|09290D101|1167.25|1168.00|1160.69|1160.69|0.16|12581|10/03/2025|0.00|0|0.00|0|N
BLKB|09227Q100|63.18|63.54|62.92|63.06|-0.05|13018|10/03/2025|62.56|2|63.51|2|Q
BLKC|46138G524|31.20|31.38|31.20|31.38|0.48|2|10/03/2025|0.00|0|0.00|0|Z
BLMN|094235108|7.22|7.44|7.19|7.43|0.20|186837|10/03/2025|7.36|1|7.50|18|Q
BLMZ|G1180K116|0.21|0.24|0.20|0.22|0.01|751644|10/03/2025|0.21|10|0.23|9|Q
BLND|09352U108|3.47|3.56|3.33|3.38|-0.09|119043|10/03/2025|0.00|0|0.00|0|N
BLNE|277802500|3.90|4.03|3.64|3.66|-0.24|41803|10/03/2025|3.65|13|3.77|4|Q
BLNK|09354A100|1.83|2.16|1.82|1.99|0.23|970844|10/03/2025|1.98|62|2.00|34|Q
BLOK|032108607|70.06|71.65|69.72|70.31|0.54|71890|10/03/2025|0.00|0|0.00|0|P
BLOX|88636V728|25.70|26.45|25.50|25.88|0.20|48507|10/03/2025|0.00|0|0.00|0|P
BLRX|09071M304|3.90|4.04|3.90|4.00|0.08|2908|10/03/2025|3.74|1|4.14|41|Q
BLSH|G16910120|68.20|69.23|64.59|64.94|-2.98|516584|10/03/2025|0.00|0|0.00|0|N
BLST|301505350|25.27|25.32|25.27|25.32|-0.03|1|10/03/2025|0.00|0|0.00|0|P
BLTD|301505343|25.92|25.96|25.92|25.95|-0.02|202|10/03/2025|0.00|0|0.00|0|P
BLTE|07782B104|73.28|75.60|73.28|75.36|1.55|3852|10/03/2025|72.88|1|78.69|1|Q
BLUC|301505426|28.17|28.26|28.17|28.18|-0.04|520|10/03/2025|0.00|0|0.00|0|P
BLUI|301505335|25.19|25.46|25.19|25.44|-0.01|1024|10/03/2025|0.00|0|0.00|0|P
BLUW|G1368E106|0.00|10.00|10.00|10.00|-0.03|0|10/03/2025|9.31|1|10.65|1|Q
BLUWU|G1368E122|10.50|10.50|10.03|10.03|0.00|0|10/02/2025|9.37|1|10.79|1|Q
BLUWW|G1368E114|0.00|0.17|0.17|0.17|-0.03|0|10/03/2025|0.15|1|0.20|20|Q
BLUX|301505384|27.73|27.79|27.73|27.79|0.05|383|10/03/2025|0.00|0|0.00|0|P
BLV|921937793|71.07|71.08|70.86|70.90|-0.10|146504|10/03/2025|0.00|0|0.00|0|P
BLW|09249W101|13.96|13.96|13.91|13.93|-0.04|3194|10/03/2025|0.00|0|0.00|0|N
BLX|P16994132|45.26|45.26|44.75|45.04|0.04|2940|10/03/2025|0.00|0|0.00|0|N
BLZE|05637B105|9.64|9.83|9.60|9.70|0.05|35235|10/03/2025|9.69|1|9.78|6|Q
BLZRU|G9009S129|10.24|10.24|10.23|10.23|0.03|199|10/03/2025|10.15|1|10.92|1|Q
BMA|05961W105|41.89|43.12|41.22|43.07|1.18|18585|10/03/2025|0.00|0|0.00|0|N
BMAR|45782C391|51.73|51.73|51.69|51.69|0.06|254|10/03/2025|0.00|0|0.00|0|Z
BMAX|26923N322|0.00|28.76|28.76|28.76|0.15|0|10/03/2025|28.31|1|29.87|1|Q
BMAY|45782C326|0.00|43.85|43.85|43.85|-0.05|0|10/03/2025|0.00|0|0.00|0|Z
BMBL|12047B105|5.78|6.00|5.77|5.86|-0.18|225796|10/03/2025|5.81|23|5.91|22|Q
BMDL|92647X780|25.15|25.15|25.15|0.00|0.00|0|07/01/2025|25.38|1|25.47|1|Q
BME|09250W107|37.80|37.95|37.71|37.89|0.33|1657|10/03/2025|0.00|0|0.00|0|N
BMEA|09077A106|2.14|2.22|2.14|2.16|0.02|23872|10/03/2025|2.14|2|2.18|6|Q
BMED|09290C400|27.73|27.98|27.73|27.91|0.42|4348|10/03/2025|0.00|0|0.00|0|P
BMEZ|09260E105|14.77|14.87|14.75|14.86|0.31|50448|10/03/2025|0.00|0|0.00|0|N
BMGL|G0864B103|1.62|1.73|1.61|1.61|-0.01|31931|10/03/2025|1.60|25|1.73|1|Q
BMHL|G1194L118|3.70|3.70|3.70|3.70|-0.06|176|10/03/2025|3.30|6|3.95|1|Q
BMI|056525108|180.56|183.16|179.89|181.10|1.48|15294|10/03/2025|0.00|0|0.00|0|N
BML PRG|060505633|0.00|20.64|20.64|20.64|0.03|0|10/03/2025|0.00|0|0.00|0|N
BML PRH|060505625|20.60|20.60|20.46|20.51|0.00|1014|10/03/2025|0.00|0|0.00|0|N
BML PRJ|060505591|21.22|21.24|21.22|21.23|-0.01|688|10/03/2025|0.00|0|0.00|0|N
BML PRL|060505583|20.66|20.70|20.66|20.69|0.06|5371|10/03/2025|0.00|0|0.00|0|N
BMN|09262G108|25.05|25.10|25.05|25.10|0.00|1200|10/03/2025|0.00|0|0.00|0|N
BMNR|09175A206|57.31|57.80|54.90|56.65|0.36|7463916|10/03/2025|0.00|0|0.00|0|A
BMNU|26923Q564|32.99|33.49|30.18|32.18|0.36|1029287|10/03/2025|0.00|0|0.00|0|Z
BMO|063671101|128.95|129.22|126.16|129.02|-1.25|113371|10/03/2025|0.00|0|0.00|0|N
BMR|M1R79L104|3.18|3.24|3.09|3.11|-0.05|14984|10/03/2025|3.09|1|3.17|1|Q
BMRA|09061H406|2.78|2.80|2.72|2.80|0.09|3693|10/03/2025|2.70|30|2.89|1|Q
BMRC|063425102|24.00|24.00|23.77|23.78|0.06|1265|10/03/2025|23.57|1|23.97|1|Q
BMRN|09061G101|55.45|55.92|55.02|55.44|-0.13|79321|10/03/2025|55.35|1|55.48|1|Q
BMVP|46137V712|48.81|49.07|48.81|48.88|0.09|859|10/03/2025|0.00|0|0.00|0|P
BMY|110122108|45.26|46.18|44.66|45.44|-0.30|870826|10/03/2025|0.00|0|0.00|0|N
BN|11271J107|68.76|69.19|68.28|68.71|0.56|122249|10/03/2025|0.00|0|0.00|0|N
BNAI|104932108|0.50|0.69|0.47|0.61|0.26|42027249|10/03/2025|0.61|2|0.61|13|Q
BNAIW|104932116|0.07|0.12|0.06|0.12|0.09|724339|10/03/2025|0.00|0|0.13|2|Q
BNC|86887P309|7.67|8.45|7.55|8.14|0.54|238142|10/03/2025|7.98|8|8.31|8|Q
BNCWW|86887P119|0.12|0.15|0.10|0.15|0.03|994|10/03/2025|0.09|1|0.17|1|Q
BND|921937835|74.42|74.45|74.29|74.30|-0.10|350545|10/03/2025|74.28|1|74.32|14|Q
BNDC|33939L670|22.49|22.58|22.49|22.55|-0.01|1332|10/03/2025|0.00|0|0.00|0|P
BNDD|500767181|100.00|100.00|99.90|99.90|0.05|5|10/03/2025|0.00|0|0.00|0|P
BNDI|78433H402|47.82|47.82|47.73|47.74|-0.05|837|10/03/2025|0.00|0|0.00|0|P
BNDS|81752T437|50.90|51.00|50.90|51.00|0.08|1317|10/03/2025|0.00|0|0.00|0|P
BNDW|92206C565|69.70|69.70|69.62|69.62|-0.04|4948|10/03/2025|69.60|1|69.63|1|Q
BNDX|92203J407|49.46|49.46|49.41|49.42|0.01|92354|10/03/2025|49.40|1|49.43|31|Q
BNDY|44053A531|25.70|25.70|25.70|25.70|-0.04|119|10/03/2025|0.00|0|0.00|0|Z
BNED|06777U200|9.83|9.95|9.77|9.77|-0.03|7866|10/03/2025|0.00|0|0.00|0|N
BNGE|33738R647|40.50|40.50|40.05|40.05|-0.27|68|10/03/2025|0.00|0|0.00|0|P
BNGO|09075F404|1.90|1.97|1.87|1.92|0.04|33918|10/03/2025|1.90|1|1.94|1|Q
BNH|11271L102|16.10|16.10|15.99|16.09|0.05|2270|10/03/2025|0.00|0|0.00|0|N
BNJ|11272B103|15.85|15.85|15.75|15.83|-0.03|536|10/03/2025|0.00|0|0.00|0|N
BNKD|063679377|0.00|14.35|14.35|14.35|-0.27|204|10/03/2025|0.00|0|0.00|0|P
BNKU|063679435|26.16|26.80|26.16|26.59|0.49|2111|10/03/2025|0.00|0|0.00|0|P
BNL|11135E203|18.53|18.73|18.50|18.68|0.30|69659|10/03/2025|0.00|0|0.00|0|N
BNO|91167Q100|29.29|29.48|29.25|29.28|0.08|157032|10/03/2025|0.00|0|0.00|0|P
BNOV|45782C581|43.63|43.64|43.58|43.58|0.02|400|10/03/2025|0.00|0|0.00|0|Z
BNR|12233L206|9.16|9.16|9.02|9.02|0.01|189|10/03/2025|8.43|1|9.83|1|Q
BNRG|M2R43K404|1.61|1.70|1.60|1.65|0.05|7782|10/03/2025|1.60|1|1.87|7|Q
BNS|064149107|65.09|65.51|64.92|65.24|0.16|183140|10/03/2025|0.00|0|0.00|0|N
BNT|G17434104|69.02|69.05|68.71|68.75|0.56|2545|10/03/2025|0.00|0|0.00|0|N
BNTC|08205P209|13.75|13.92|13.75|13.80|0.07|1462|10/03/2025|13.49|1|14.23|1|Q
BNTX|09075V102|104.72|106.48|104.40|105.55|0.98|49264|10/03/2025|105.31|1|105.82|1|Q
BNY|09248L106|10.16|10.17|10.11|10.16|-0.04|1090|10/03/2025|0.00|0|0.00|0|N
BNZI|06682J407|2.88|3.08|2.88|3.03|0.15|30401|10/03/2025|2.97|30|3.09|1|Q
BNZIW|06682J118|0.03|0.03|0.03|0.03|0.01|10977|10/03/2025|0.00|1000|0.04|30|Q
BOAT|886364645|31.14|31.34|31.14|31.34|0.14|678|10/03/2025|0.00|0|0.00|0|P
BOBP|301505434|26.96|26.96|26.73|26.73|-0.11|17|10/03/2025|0.00|0|0.00|0|P
BOC|101044105|13.14|13.30|13.14|13.30|0.24|2558|10/03/2025|0.00|0|0.00|0|N
BOCT|45782C771|48.63|48.68|48.50|48.52|-0.02|17863|10/03/2025|0.00|0|0.00|0|Z
BODI|073463309|5.81|5.81|5.72|5.72|-0.17|20|10/03/2025|5.32|1|6.08|1|Q
BOE|092501105|11.74|11.78|11.71|11.71|0.00|10587|10/03/2025|0.00|0|0.00|0|N
BOED|25461A320|0.00|18.40|18.40|18.40|18.40|1|10/03/2025|18.34|9|18.43|6|Q
BOEG|882927643|16.05|16.05|15.85|15.94|0.01|793|10/03/2025|15.88|11|16.37|1|Q
BOEU|25461A338|40.65|40.65|40.39|40.39|-0.40|1401|10/03/2025|40.26|4|40.50|4|Q
BOF|105230106|2.01|2.10|2.01|2.09|0.09|2396|10/03/2025|2.00|1|2.17|3|Q
BOH|062540109|65.26|65.65|64.87|65.06|0.45|6922|10/03/2025|0.00|0|0.00|0|N
BOH PRA|062545207|17.70|17.70|17.68|17.68|-0.07|42|10/03/2025|0.00|0|0.00|0|N
BOH PRB|062540307|26.47|26.47|26.45|26.45|0.05|51|10/03/2025|0.00|0|0.00|0|N
BOIL|74347Y748|31.25|31.51|29.48|29.74|-1.86|1737457|10/03/2025|0.00|0|0.00|0|P
BOKF|05561Q201|112.19|113.95|112.19|113.33|1.78|8709|10/03/2025|112.50|1|114.25|1|Q
BOLD|10170A100|1.23|1.23|1.20|1.22|0.00|5019|10/03/2025|1.16|3|1.29|2|Q
BOLT|097702203|5.21|5.39|4.99|5.23|0.32|3980|10/03/2025|5.02|1|5.58|1|Q
BON|G14492204|1.98|2.02|1.97|2.02|0.03|7239|10/03/2025|1.97|14|2.05|1|Q
BOND|72201R775|93.37|93.37|93.21|93.21|-0.11|3879|10/03/2025|0.00|0|0.00|0|N
BOOM|23291C103|8.35|8.48|8.06|8.15|-0.21|2289|10/03/2025|8.04|1|8.21|1|Q
BOOT|099406100|171.05|172.18|170.12|171.43|1.49|26414|10/03/2025|0.00|0|0.00|0|N
BORR|G1466R173|2.80|2.89|2.78|2.86|0.06|365575|10/03/2025|0.00|0|0.00|0|N
BOSC|M20115180|4.76|4.81|4.75|4.76|-0.01|990|10/03/2025|4.70|1|5.07|1|Q
BOTJ|470299108|0.00|15.50|15.50|15.50|-0.07|0|10/03/2025|14.88|1|16.27|1|Q
BOTT|882927833|41.30|41.64|41.30|41.64|0.52|574|10/03/2025|41.54|2|41.93|3|Q
BOTZ|37954Y715|36.68|37.02|36.55|36.75|0.44|73222|10/03/2025|36.70|3|36.77|5|Q
BOUT|45782C763|39.22|39.22|39.10|39.10|-0.01|19|10/03/2025|0.00|0|0.00|0|P
BOW|10240L102|24.15|25.60|24.15|25.29|1.50|20995|10/03/2025|0.00|0|0.00|0|N
BOX|10316T104|32.40|32.63|32.16|32.16|-0.34|37404|10/03/2025|0.00|0|0.00|0|N
BOXA|02072Q408|0.00|105.08|105.08|105.08|0.17|0|10/03/2025|0.00|0|0.00|0|Z
BOXL|103197307|2.34|2.34|2.26|2.30|-0.02|27807|10/03/2025|2.29|1|2.41|2|Q
BOXX|02072L565|113.91|113.92|113.91|113.92|0.03|34122|10/03/2025|0.00|0|0.00|0|Z
BP|055622104|34.31|34.41|34.15|34.16|0.30|518565|10/03/2025|0.00|0|0.00|0|N
BPAY|09290C889|32.81|32.88|32.81|32.82|0.12|288|10/03/2025|0.00|0|0.00|0|P
BPH|74016W700|53.52|53.52|53.20|53.20|0.26|2|10/03/2025|0.00|0|0.00|0|P
BPI|38963H404|42.73|43.28|42.73|43.28|0.43|309|10/03/2025|0.00|0|0.00|0|P
BPOP|733174700|125.24|126.54|124.83|125.92|1.53|18471|10/03/2025|125.21|1|126.55|1|Q
BPOPM|73317H206|0.00|25.22|25.22|25.22|0.02|0|10/03/2025|25.06|1|26.91|1|Q
BPRN|74179A107|31.24|31.24|31.03|31.03|0.10|65|10/03/2025|30.10|1|32.12|1|Q
BPYPM|G1624R107|16.00|16.03|16.00|16.03|0.03|125|10/03/2025|16.03|1|17.26|1|Q
BPYPN|G16249164|13.53|13.61|13.50|13.61|-0.04|1164|10/03/2025|12.66|1|14.66|1|Q
BPYPO|G16249156|0.00|15.24|15.24|15.24|0.05|0|10/03/2025|14.01|1|16.31|1|Q
BPYPP|G16249149|15.30|15.30|15.25|15.25|0.00|1060|10/03/2025|15.00|10|16.38|1|Q
BQ|G1311F119|14.90|16.45|13.10|15.98|1.37|68586|10/03/2025|0.00|0|0.00|0|A
BR|11133T103|233.69|235.22|232.99|234.68|0.95|12047|10/03/2025|0.00|0|0.00|0|N
BRAG|104833306|2.92|2.98|2.90|2.90|0.07|1830|10/03/2025|2.74|3|3.10|3|Q
BRAZ|37960A560|25.65|25.75|25.65|25.75|0.11|120|10/03/2025|0.00|0|0.00|0|P
BRBI|05616P109|13.25|13.40|13.03|13.03|0.03|27693|10/03/2025|12.25|1|14.12|1|Q
BRBR|07831C103|36.00|36.13|34.97|34.99|-0.88|86807|10/03/2025|0.00|0|0.00|0|N
BRBS|095825105|4.23|4.27|4.21|4.24|0.03|9516|10/03/2025|0.00|0|0.00|0|A
BRC|104674106|78.60|78.94|78.22|78.22|-0.02|5726|10/03/2025|0.00|0|0.00|0|N
BRCB|092244102|22.57|22.84|21.59|22.78|-0.02|25801|10/03/2025|21.18|1|24.24|1|Q
BRCC|05601U105|1.54|1.58|1.54|1.57|0.04|9163|10/03/2025|0.00|0|0.00|0|N
BRF|92189F825|15.94|16.12|15.94|16.12|0.12|143|10/03/2025|0.00|0|0.00|0|P
BRFH|067532200|3.18|3.35|3.18|3.35|0.14|1587|10/03/2025|3.09|1|3.45|1|Q
BRHY|092528868|52.04|52.06|52.04|52.06|0.01|222|10/03/2025|51.88|1|52.21|1|Q
BRIA|G1645N101|2.10|2.20|2.10|2.11|-0.03|2491|10/03/2025|0.00|0|0.00|0|A
BRID|108763103|0.00|8.02|8.02|8.02|0.08|0|10/03/2025|7.69|1|8.41|1|Q
BRIF|78433H626|30.14|30.17|30.02|30.02|-0.02|109|10/03/2025|0.00|0|0.00|0|P
BRK A|084670108|744950.00|753344.78|744363.62|749002.10|4992.10|95|10/03/2025|0.00|0|0.00|0|N
BRK B|084670702|495.80|502.44|495.40|498.73|2.71|203521|10/03/2025|0.00|0|0.00|0|N
BRKC|88634T832|47.20|47.61|47.20|47.61|0.38|536|10/03/2025|0.00|0|0.00|0|P
BRKD|25461A437|0.00|23.01|23.01|23.01|-0.16|0|10/03/2025|23.06|3|23.18|2|Q
BRKR|116794108|35.76|37.61|34.99|36.98|2.13|165808|10/03/2025|36.65|4|37.11|1|Q
BRKRP|116794207|297.61|299.00|297.61|299.00|12.31|346|10/03/2025|300.16|1|301.76|1|Q
BRKU|25461A452|25.08|25.75|25.08|25.37|0.23|25865|10/03/2025|25.37|17|25.43|17|Q
BRKW|77926X627|46.87|47.31|46.87|47.31|0.38|514|10/03/2025|0.00|0|0.00|0|Z
BRLN|092528405|51.55|51.69|51.55|51.63|-0.06|968|10/03/2025|0.00|0|0.00|0|Z
BRLS|09973D105|3.88|4.01|3.50|3.85|-0.25|37138|10/03/2025|3.61|1|4.20|6|Q
BRLSW|09973D113|0.00|0.09|0.09|0.09|0.00|0|10/03/2025|0.04|1|0.13|1|Q
BRLT|109504100|2.07|2.07|1.98|2.02|-0.02|4327|10/03/2025|1.97|2|2.09|2|Q
BRN|068221100|1.18|1.28|1.18|1.28|0.03|710|10/03/2025|0.00|0|0.00|0|A
BRNS|91864C107|1.47|1.47|1.37|1.45|0.02|9383|10/03/2025|1.33|2|1.54|1|Q
BRNY|02072L649|0.00|48.70|48.70|48.70|-0.02|0|10/03/2025|48.65|5|48.73|5|Q
BRO|115236101|93.45|95.23|93.09|94.96|1.50|52085|10/03/2025|0.00|0|0.00|0|N
BROS|26701L100|52.30|52.30|50.37|50.56|-1.79|232284|10/03/2025|0.00|0|0.00|0|N
BRR|G2296A109|10.14|10.15|10.12|10.15|0.00|19897|10/03/2025|9.47|2|10.82|1|Q
BRRR|91916J100|34.10|34.80|33.95|34.70|0.50|7199|10/03/2025|34.69|1|34.72|7|Q
BRRWU|G2296A125|11.02|11.02|10.75|10.75|10.75|241|10/03/2025|10.16|6|11.46|1|Q
BRRWW|G2296A117|0.00|1.22|1.22|1.22|-0.02|0|10/03/2025|1.09|2|1.35|2|Q
BRSL|G4863A108|17.99|18.56|17.99|18.31|0.41|154573|10/03/2025|0.00|0|0.00|0|N
BRSP|10949T109|5.42|5.51|5.38|5.38|0.00|25529|10/03/2025|0.00|0|0.00|0|N
BRT|055645303|15.59|15.77|15.50|15.69|0.15|2378|10/03/2025|0.00|0|0.00|0|N
BRTR|092528876|50.95|50.96|50.93|50.93|-0.05|2883|10/03/2025|50.85|1|51.02|1|Q
BRTX|090655606|1.45|1.51|1.45|1.50|0.07|756|10/03/2025|1.43|1|1.56|1|Q
BRW|78518H202|7.42|7.52|7.42|7.51|0.10|6193|10/03/2025|0.00|0|0.00|0|N
BRX|11120U105|26.91|27.18|26.89|26.89|0.02|55635|10/03/2025|0.00|0|0.00|0|N
BRY|08579X101|3.74|3.82|3.74|3.82|0.11|64579|10/03/2025|3.81|3|3.85|15|Q
BRZE|10576N102|27.97|29.23|27.97|28.41|0.68|83171|10/03/2025|28.24|6|28.61|5|Q
BRZU|25460G708|69.93|70.74|69.76|70.48|0.31|7118|10/03/2025|0.00|0|0.00|0|P
BSAA|G1069P103|10.05|10.06|10.05|10.06|0.01|400|10/03/2025|9.38|1|10.71|1|Q
BSAAR|G1069P129|0.00|0.16|0.16|0.16|0.00|0|10/02/2025|0.13|1|0.17|1|Q
BSAAU|G1069P137|10.20|10.20|10.20|10.20|0.00|0|10/02/2025|9.53|1|11.03|1|Q
BSAC|05965X109|26.38|26.56|26.13|26.49|0.12|8883|10/03/2025|0.00|0|0.00|0|N
BSBK|097235105|9.04|9.29|9.04|9.29|0.14|1|10/03/2025|8.64|1|9.67|1|Q
BSBR|05967A107|5.46|5.49|5.39|5.49|0.05|16090|10/03/2025|0.00|0|0.00|0|N
BSCP|46138J825|20.71|20.71|20.70|20.70|0.01|6147|10/03/2025|20.70|64|20.71|467|Q
BSCQ|46138J791|19.58|19.58|19.57|19.57|0.00|9848|10/03/2025|19.57|337|19.58|528|Q
BSCR|46138J783|19.75|19.75|19.73|19.73|-0.02|7061|10/03/2025|19.73|180|19.74|66|Q
BSCS|46138J643|20.60|20.60|20.60|20.60|-0.01|165|10/03/2025|20.59|60|20.60|108|Q
BSCT|46138J577|18.85|18.85|18.84|18.85|0.00|10471|10/03/2025|18.83|1|18.85|25|Q
BSCU|46138J460|16.94|16.95|16.93|16.93|-0.03|13951|10/03/2025|16.91|1|16.94|37|Q
BSCV|46138J429|16.73|16.74|16.73|16.73|-0.02|13759|10/03/2025|16.69|10|16.73|9|Q
BSCW|46139W858|20.96|20.96|20.94|20.94|-0.02|4304|10/03/2025|20.91|25|21.00|25|Q
BSCX|46139W825|21.55|21.55|21.54|21.54|-0.04|7683|10/03/2025|21.31|2|21.76|2|Q
BSCY|46139W783|21.12|21.12|21.10|21.11|-0.02|1490|10/03/2025|21.06|1|21.11|3|Q
BSCZ|46139W759|20.89|20.91|20.89|20.90|-0.03|1081|10/03/2025|20.83|1|20.89|1|Q
BSEP|45782C664|48.55|48.55|48.44|48.47|0.04|371|10/03/2025|0.00|0|0.00|0|Z
BSET|070203104|15.64|15.71|15.46|15.46|-0.20|3699|10/03/2025|15.24|1|15.87|1|Q
BSJP|46138J817|23.08|23.08|23.06|23.06|0.00|1600|10/03/2025|23.06|50|23.08|41|Q
BSJQ|46138J635|23.43|23.43|23.42|23.42|-0.01|1119|10/03/2025|23.42|6|23.44|32|Q
BSJR|46138J585|22.75|22.75|22.74|22.74|0.01|2401|10/03/2025|22.72|6|22.74|2|Q
BSJS|46138J452|22.10|22.10|22.08|22.08|-0.02|2000|10/03/2025|22.06|12|22.09|12|Q
BSJT|46138J395|21.57|21.60|21.57|21.59|-0.01|2322|10/03/2025|21.50|1|21.64|1|Q
BSJU|46139W841|26.17|26.18|26.15|26.18|-0.03|947|10/03/2025|26.13|1|26.24|1|Q
BSJV|46139W817|26.82|26.82|26.78|26.78|-0.02|1156|10/03/2025|26.46|1|27.08|1|Q
BSJW|46139W775|0.00|25.80|25.80|25.80|-0.04|0|10/03/2025|25.73|1|25.88|1|Q
BSJX|46139W742|0.00|25.65|25.65|25.65|-0.07|0|10/03/2025|25.57|1|25.73|1|Q
BSL|09256U105|13.98|14.02|13.98|14.02|0.02|17|10/03/2025|0.00|0|0.00|0|N
BSLK|09769B206|3.92|4.06|3.85|3.85|-0.01|17108|10/03/2025|3.85|15|4.02|1|Q
BSLKW|09769B115|0.00|0.04|0.04|0.04|0.00|0|10/03/2025|0.04|1|0.00|0|Q
BSM|09225M101|13.24|13.35|13.17|13.33|0.20|15696|10/03/2025|0.00|0|0.00|0|N
BSMC|900934100|33.95|33.95|33.88|33.88|0.27|200|10/03/2025|0.00|0|0.00|0|Z
BSMP|46138J528|24.54|24.54|24.53|24.53|0.01|840|10/03/2025|24.47|1|24.59|1|Q
BSMQ|46138J510|23.63|23.64|23.62|23.64|0.02|470|10/03/2025|23.60|1|23.70|2|Q
BSMR|46138J494|23.65|23.67|23.65|23.67|0.00|100|10/03/2025|23.57|1|23.70|1|Q
BSMS|46138J486|23.45|23.47|23.44|23.44|0.01|115|10/03/2025|23.37|1|23.47|1|Q
BSMT|46138J478|23.10|23.10|23.10|23.10|-0.01|216|10/03/2025|23.02|1|23.19|2|Q
BSMU|46138J445|21.94|21.95|21.93|21.93|0.00|1334|10/03/2025|21.92|2|21.94|6|Q
BSMV|46138J411|21.04|21.06|21.04|21.06|0.02|768|10/03/2025|20.96|1|21.14|2|Q
BSMW|46139W833|0.00|25.01|25.01|25.01|0.01|0|10/03/2025|24.88|1|25.07|2|Q
BSMY|46139W767|0.00|24.38|24.38|24.38|-0.01|0|10/03/2025|24.27|1|24.46|1|Q
BSMZ|46138J353|25.24|25.24|25.18|25.18|-0.02|10|10/03/2025|25.04|1|25.26|1|Q
BSR|66538F199|0.00|29.85|29.85|29.85|0.08|0|10/03/2025|0.00|0|0.00|0|P
BSRR|82620P102|28.81|28.85|28.81|28.85|0.23|399|10/03/2025|28.16|1|29.35|1|Q
BSSX|46139W791|25.55|25.60|25.55|25.56|-0.06|293|10/03/2025|25.48|20|25.59|19|Q
BST|09258G104|41.63|41.93|41.63|41.91|0.25|2588|10/03/2025|0.00|0|0.00|0|N
BSTP|45783Y731|36.56|36.56|36.45|36.45|0.00|62|10/03/2025|0.00|0|0.00|0|P
BSTZ|09260K101|22.84|22.84|22.60|22.72|0.04|9877|10/03/2025|0.00|0|0.00|0|N
BSV|921937827|78.84|78.84|78.78|78.78|-0.04|183614|10/03/2025|0.00|0|0.00|0|P
BSVN|06652N107|46.55|46.55|46.30|46.39|0.39|1360|10/03/2025|45.19|1|47.69|1|Q
BSVO|02072L532|22.73|23.04|22.73|22.90|0.27|5330|10/03/2025|22.85|13|22.90|1|Q
BSX|101137107|96.26|98.46|96.26|97.31|1.07|511433|10/03/2025|0.00|0|0.00|0|N
BSY|08265T208|56.15|56.36|54.83|55.03|-0.93|472981|10/03/2025|54.96|1|55.10|2|Q
BTA|09250B103|9.74|9.74|9.74|9.74|0.04|166|10/03/2025|0.00|0|0.00|0|N
BTAI|09075P204|2.64|2.67|2.48|2.53|-0.10|74794|10/03/2025|2.51|2|2.56|1|Q
BTAL|00110G408|15.54|15.75|15.54|15.65|0.00|31075|10/03/2025|0.00|0|0.00|0|P
BTBD|0557MQ206|2.10|2.13|1.89|1.89|-0.22|17686|10/03/2025|1.84|1|1.97|1|Q
BTBDW|0557MQ115|0.22|0.22|0.21|0.21|-0.09|1081|10/03/2025|0.00|0|0.00|0|Q
BTBT|G1144A105|3.57|3.71|3.43|3.50|0.01|2641613|10/03/2025|3.49|84|3.50|7|Q
BTC|389930207|53.48|54.95|53.22|54.43|0.83|383702|10/03/2025|0.00|0|0.00|0|P
BTCC|38963H305|30.97|31.43|30.97|31.39|0.26|1786|10/03/2025|0.00|0|0.00|0|P
BTCI|78433H642|62.10|63.18|61.75|62.84|0.76|32364|10/03/2025|0.00|0|0.00|0|Z
BTCL|98148L753|62.35|65.79|61.97|64.67|1.88|31361|10/03/2025|0.00|0|0.00|0|Z
BTCM|055474209|2.86|3.00|2.74|2.80|-0.07|35181|10/03/2025|0.00|0|0.00|0|N
BTCO|46091J101|120.41|123.67|120.13|122.52|1.80|23445|10/03/2025|0.00|0|0.00|0|Z
BTCS|05581M404|5.30|5.35|4.95|5.12|-0.18|176947|10/03/2025|5.11|1|5.16|10|Q
BTCT|G6055H155|2.87|2.99|2.76|2.98|0.09|91448|10/03/2025|2.78|16|2.99|7|Q
BTCW|97720F101|127.91|130.43|127.71|130.20|1.96|7875|10/03/2025|0.00|0|0.00|0|Z
BTCZ|98148L746|2.53|2.55|2.39|2.43|-0.08|166001|10/03/2025|0.00|0|0.00|0|Z
BTDR|G11448100|17.89|20.38|17.55|19.45|1.85|1399940|10/03/2025|19.22|7|19.50|5|Q
BTE|07317Q105|2.31|2.37|2.31|2.37|0.10|743108|10/03/2025|0.00|0|0.00|0|N
BTF|91917A108|18.51|18.92|18.51|18.77|0.17|1348|10/03/2025|18.70|1|18.82|1|Q
BTFX|91917A504|61.80|63.49|61.80|63.43|1.96|570|10/03/2025|63.29|1|63.50|4|Q
BTG|11777Q209|5.06|5.09|5.01|5.08|0.05|3667651|10/03/2025|0.00|0|0.00|0|A
BTGD|88636R834|45.62|46.91|45.35|46.46|0.98|11916|10/03/2025|46.42|6|46.57|3|Q
BTI|110448107|51.58|51.78|51.18|51.24|-1.11|289014|10/03/2025|0.00|0|0.00|0|N
BTM|09174P105|3.87|3.93|3.75|3.84|0.00|137833|10/03/2025|3.83|2|3.88|7|Q
BTMD|090683103|3.02|3.06|2.99|2.99|-0.01|2093|10/03/2025|2.94|2|3.03|2|Q
BTMWW|09174P113|0.32|0.34|0.30|0.30|0.01|7628|10/03/2025|0.30|49|0.34|1|Q
BTO|409735206|35.30|35.39|35.20|35.20|-0.10|2089|10/03/2025|0.00|0|0.00|0|N
BTOC|042255109|0.80|0.83|0.80|0.81|0.00|41296|10/03/2025|0.78|1|0.83|8|Q
BTOG|G21621118|0.48|0.51|0.41|0.46|-0.03|993524|10/03/2025|0.46|1|0.48|11|Q
BTOP|091748400|35.64|35.96|35.50|35.96|0.32|1285|10/03/2025|0.00|0|0.00|0|P
BTQ|055869101|6.87|7.59|6.51|6.92|0.52|771616|10/03/2025|6.80|1|7.01|1|Q
BTR|66538F215|0.00|25.42|25.42|25.42|0.07|0|10/03/2025|0.00|0|0.00|0|P
BTRN|37960A487|40.00|40.25|40.00|40.25|0.04|126|10/03/2025|0.00|0|0.00|0|P
BTSG|10950A106|28.27|29.00|27.80|28.36|-0.38|167959|10/03/2025|27.99|5|28.48|5|Q
BTSGU|10950A205|98.40|98.78|97.58|97.58|-1.87|366|10/03/2025|97.24|1|97.62|1|Q
BTT|09257P105|22.53|22.53|22.41|22.48|0.00|524|10/03/2025|0.00|0|0.00|0|N
BTTC|G1156E102|17.54|23.01|8.95|9.18|-14.98|676045|10/03/2025|8.99|1|9.50|1|Q
BTU|704551100|29.60|32.58|29.47|32.02|2.71|595572|10/03/2025|0.00|0|0.00|0|N
BTX|09260Q108|6.95|6.98|6.94|6.94|-0.05|75866|10/03/2025|0.00|0|0.00|0|N
BTZ|092508100|11.02|11.02|10.97|10.98|-0.02|6316|10/03/2025|0.00|0|0.00|0|N
BUCK|82889N640|23.85|23.88|23.84|23.88|0.02|6918|10/03/2025|0.00|0|0.00|0|P
BUD|03524A108|59.34|59.66|59.12|59.55|-0.52|95942|10/03/2025|0.00|0|0.00|0|N
BUFB|45783Y756|35.86|35.86|35.83|35.83|0.03|94|10/03/2025|0.00|0|0.00|0|Z
BUFC|00039J806|0.00|40.64|40.64|40.64|-0.02|0|10/03/2025|40.58|2|40.75|4|Q
BUFD|33740U703|27.68|27.68|27.64|27.65|0.02|5861|10/03/2025|0.00|0|0.00|0|Z
BUFF|45783Y814|48.99|49.01|48.95|48.95|0.00|2220|10/03/2025|0.00|0|0.00|0|Z
BUFG|33740U778|27.00|27.00|26.94|26.94|-0.05|17|10/03/2025|0.00|0|0.00|0|Z
BUFH|33744U105|20.58|20.58|20.58|20.58|0.01|100|10/03/2025|0.00|0|0.00|0|Z
BUFI|00039J814|0.00|39.33|39.33|39.33|0.15|0|10/03/2025|39.18|2|39.40|4|Q
BUFM|00039J798|0.00|38.30|38.30|38.30|0.04|0|10/03/2025|38.18|2|38.27|4|Q
BUFP|69420N718|29.46|29.47|29.41|29.41|0.00|2195|10/03/2025|0.00|0|0.00|0|Z
BUFQ|33740U752|34.97|34.97|34.85|34.90|-0.05|3191|10/03/2025|0.00|0|0.00|0|Z
BUFR|33740F755|33.48|33.53|33.42|33.45|-0.02|52394|10/03/2025|0.00|0|0.00|0|Z
BUFS|33740F243|22.66|22.66|22.61|22.61|0.06|102|10/03/2025|0.00|0|0.00|0|Z
BUFT|33740U760|24.16|24.16|24.16|24.16|-0.01|414|10/03/2025|0.00|0|0.00|0|Z
BUFX|33744U204|20.86|20.89|20.84|20.84|0.00|1764|10/03/2025|0.00|0|0.00|0|Z
BUFY|33740F169|0.00|21.86|21.86|21.86|0.05|0|10/03/2025|0.00|0|0.00|0|Z
BUFZ|33740U729|25.96|25.99|25.91|25.91|-0.03|5264|10/03/2025|0.00|0|0.00|0|Z
BUG|37954Y384|35.65|35.65|35.32|35.32|-0.24|10809|10/03/2025|35.11|10|35.39|10|Q
BUI|09248D104|26.66|26.97|26.66|26.93|0.16|4402|10/03/2025|0.00|0|0.00|0|N
BUL|69374H667|53.30|53.48|53.16|53.16|0.02|779|10/03/2025|0.00|0|0.00|0|P
BULD|69374H410|0.00|27.60|27.60|27.60|1.44|0|10/03/2025|27.07|1|28.27|1|Q
BULG|88340C867|13.00|13.41|12.30|12.31|-0.39|7730|10/03/2025|12.31|14|12.70|1|Q
BULL|G9572D103|14.61|15.03|14.15|14.18|-0.19|1497652|10/03/2025|14.18|1|14.20|3|Q
BULLW|G9572D111|5.90|5.92|5.80|5.89|0.03|3500|10/03/2025|5.29|1|5.90|1|Q
BULU|26923Q663|25.00|25.40|22.88|22.88|-0.56|2910|10/03/2025|0.00|0|0.00|0|Z
BULX|38747R348|28.07|29.43|26.70|26.70|-1.00|6969|10/03/2025|26.56|9|26.93|16|Q
BULZ|063679559|279.27|279.31|261.01|266.95|-8.70|281901|10/03/2025|0.00|0|0.00|0|P
BUR|G17977110|12.01|12.06|11.87|11.93|0.00|26160|10/03/2025|0.00|0|0.00|0|N
BURL|122017106|255.75|260.38|255.27|258.85|3.06|31948|10/03/2025|0.00|0|0.00|0|N
BURU|67021W301|0.29|0.33|0.22|0.23|0.01|158381256|10/03/2025|0.00|0|0.00|0|A
BUSA|900934308|35.28|35.41|35.22|35.22|0.20|1505|10/03/2025|0.00|0|0.00|0|Z
BUSE|319383204|23.24|23.47|23.14|23.20|0.14|36717|10/03/2025|23.04|5|23.20|1|Q
BUSEP|319383600|25.59|25.61|25.59|25.61|0.03|2090|10/03/2025|25.14|1|26.03|1|Q
BUUU|G1739L102|8.52|8.54|8.47|8.54|-0.13|685|10/03/2025|7.57|1|9.00|1|Q
BUXX|02072L441|20.32|20.32|20.32|20.32|0.01|302|10/03/2025|0.00|0|0.00|0|N
BUYO|500767348|26.93|26.93|26.81|26.81|0.01|304|10/03/2025|0.00|0|0.00|0|P
BUYW|66538H179|14.19|14.22|14.19|14.21|0.00|8520|10/03/2025|0.00|0|0.00|0|Z
BUYZ|35473P538|43.90|43.90|43.87|43.87|0.30|409|10/03/2025|0.00|0|0.00|0|Z
BUZZ|92189H839|37.64|37.80|37.15|37.36|-0.18|8085|10/03/2025|0.00|0|0.00|0|P
BV|10948C107|13.66|14.01|13.66|13.91|0.26|29200|10/03/2025|0.00|0|0.00|0|N
BVAL|301505392|27.28|27.28|27.26|27.26|0.09|8|10/03/2025|0.00|0|0.00|0|P
BVFL|05603E208|15.80|15.80|15.60|15.60|-0.11|147|10/03/2025|15.47|1|15.82|1|Q
BVN|204448104|25.08|25.26|24.44|24.47|-0.48|38984|10/03/2025|0.00|0|0.00|0|N
BVS|09075A108|6.75|7.11|6.75|7.03|0.31|18298|10/03/2025|7.00|1|7.07|3|Q
BW|05614L209|2.81|2.95|2.75|2.86|0.03|78164|10/03/2025|0.00|0|0.00|0|N
BW PRA|05614L407|16.31|16.50|16.28|16.28|-0.04|817|10/03/2025|0.00|0|0.00|0|N
BWA|099724106|44.41|44.90|44.41|44.74|0.33|86489|10/03/2025|0.00|0|0.00|0|N
BWAY|10501L106|15.01|15.54|15.01|15.49|0.52|2471|10/03/2025|0.00|0|0.00|0|Q
BWB|108621103|17.00|17.33|17.00|17.23|0.37|2737|10/03/2025|17.02|1|17.38|1|Q
BWBBP|108621301|0.00|20.52|20.52|20.52|-0.64|298|10/03/2025|19.14|1|21.96|1|Q
BWEB|091748103|83.89|83.92|83.89|83.92|0.07|43|10/03/2025|0.00|0|0.00|0|P
BWEN|11161T207|2.14|2.16|2.12|2.13|0.02|5032|10/03/2025|2.07|1|2.17|1|Q
BWET|03210A206|13.86|14.54|13.86|14.27|0.35|544|10/03/2025|0.00|0|0.00|0|P
BWFG|06654A103|43.60|43.60|43.38|43.38|0.18|447|10/03/2025|42.80|1|43.92|1|Q
BWG|10537L104|8.69|8.69|8.68|8.68|-0.01|600|10/03/2025|0.00|0|0.00|0|N
BWIN|05589G102|27.96|28.82|27.96|28.82|0.96|20281|10/03/2025|28.53|5|29.00|6|Q
BWLP|Y10230103|13.99|14.02|13.83|13.85|0.02|18702|10/03/2025|0.00|0|0.00|0|N
BWMN|103002101|41.97|42.10|41.37|41.47|-0.23|3039|10/03/2025|41.02|1|41.95|1|Q
BWMX|P1666E105|13.03|13.03|12.88|12.88|-0.15|2561|10/03/2025|0.00|0|0.00|0|N
BWNB|05614L506|23.27|23.39|23.27|23.39|-0.01|3|10/03/2025|0.00|0|0.00|0|N
BWSN|05614L308|0.00|25.07|25.07|25.07|-0.15|0|10/03/2025|0.00|0|0.00|0|N
BWTG|26923N637|0.00|38.34|38.34|38.34|0.07|0|10/03/2025|0.00|0|0.00|0|Z
BWX|78464A516|22.95|23.00|22.94|22.96|-0.01|800964|10/03/2025|0.00|0|0.00|0|P
BWXT|05605H100|187.00|188.35|184.95|186.65|0.94|37296|10/03/2025|0.00|0|0.00|0|N
BWZ|78464A334|27.76|27.79|27.73|27.79|0.00|38066|10/03/2025|0.00|0|0.00|0|P
BX|09260D107|167.22|169.44|167.22|168.47|1.88|126131|10/03/2025|0.00|0|0.00|0|N
BXC|09624H208|73.80|74.55|72.38|72.38|-1.29|5581|10/03/2025|0.00|0|0.00|0|N
BXMT|09257W100|18.81|19.03|18.77|18.82|0.12|42171|10/03/2025|0.00|0|0.00|0|N
BXMX|6706ER101|14.31|14.33|14.28|14.31|-0.07|3573|10/03/2025|0.00|0|0.00|0|N
BXP|101121101|76.11|76.35|75.44|75.60|0.00|30951|10/03/2025|0.00|0|0.00|0|N
BXSL|09261X102|26.69|26.78|26.39|26.39|-0.19|71143|10/03/2025|0.00|0|0.00|0|N
BY|124411109|27.57|27.77|27.57|27.62|0.25|5196|10/03/2025|0.00|0|0.00|0|N
BYD|103304101|87.02|87.15|85.24|86.49|-0.52|34350|10/03/2025|0.00|0|0.00|0|N
BYFC|111444709|7.41|7.71|7.41|7.71|0.51|104|10/03/2025|7.45|1|7.90|1|Q
BYLD|46434V787|22.90|22.90|22.87|22.88|-0.01|4590|10/03/2025|0.00|0|0.00|0|P
BYM|092479104|10.90|10.91|10.87|10.91|-0.04|2746|10/03/2025|0.00|0|0.00|0|N
BYND|08862E109|2.36|2.65|2.36|2.59|0.25|645039|10/03/2025|2.59|1|2.60|20|Q
BYRE|74255Y722|25.14|25.15|25.14|25.15|0.10|1|10/03/2025|0.00|0|0.00|0|P
BYRN|12448X201|22.45|23.00|22.25|22.57|0.32|25212|10/03/2025|22.42|4|22.83|4|Q
BYSI|G10830100|0.00|1.78|1.78|1.78|0.05|0|10/03/2025|1.73|7|1.84|1|Q
BZ|48553T106|23.33|23.57|23.31|23.46|0.08|85791|10/03/2025|23.42|2|23.49|2|Q
BZAI|092915107|3.59|4.00|3.59|3.93|0.37|304361|10/03/2025|3.92|1|3.96|19|Q
BZAIW|092915115|0.65|0.73|0.65|0.71|0.09|45697|10/03/2025|0.64|1|0.74|1|Q
BZFD|12430A300|1.74|1.79|1.72|1.74|0.03|16557|10/03/2025|1.68|3|1.78|3|Q
BZFDW|12430A110|0.06|0.06|0.06|0.06|0.00|3219|10/03/2025|0.00|0|0.09|1|Q
BZH|07556Q881|25.09|25.35|24.97|25.03|0.39|11711|10/03/2025|0.00|0|0.00|0|N
BZQ|74347G283|9.42|9.49|9.35|9.37|-0.03|1553|10/03/2025|0.00|0|0.00|0|P
BZUN|06684L103|4.05|4.09|3.94|3.94|-0.11|8403|10/03/2025|3.92|100|3.99|4|Q
C|172967424|97.34|98.58|97.30|97.71|0.38|712616|10/03/2025|0.00|0|0.00|0|N
C PRN|173080201|30.72|30.80|30.72|30.75|0.02|4214|10/03/2025|0.00|0|0.00|0|N
CA|23306X852|0.00|24.83|24.83|24.83|-0.01|0|10/03/2025|24.76|2|24.86|2|Q
CAAA|33738D762|20.57|20.62|20.57|20.58|-0.02|2141|10/03/2025|0.00|0|0.00|0|P
CAAP|L1995B107|17.80|17.91|17.67|17.91|0.19|5224|10/03/2025|0.00|0|0.00|0|N
CAAS|G2125H101|4.57|4.70|4.57|4.65|0.08|856|10/03/2025|4.50|1|4.95|1|Q
CABA|12674W109|2.54|2.58|2.37|2.45|-0.08|202868|10/03/2025|2.44|3|2.48|1|Q
CABO|12685J105|172.89|177.85|172.89|177.85|7.69|2964|10/03/2025|0.00|0|0.00|0|N
CAC|133034108|38.40|38.40|38.25|38.27|0.38|2508|10/03/2025|37.93|1|38.68|1|Q
CACC|225310101|479.01|486.30|479.01|486.30|6.76|4431|10/03/2025|481.60|1|489.85|1|Q
CACI|127190304|520.99|530.06|520.99|530.06|10.98|14663|10/03/2025|0.00|0|0.00|0|N
CADE|12740C103|37.73|37.96|37.59|37.78|0.38|37816|10/03/2025|0.00|0|0.00|0|N
CADE PRA|12740C202|22.15|22.15|22.15|22.15|0.00|111|10/03/2025|0.00|0|0.00|0|N
CADL|137404109|5.42|5.76|5.42|5.56|0.15|30155|10/03/2025|5.50|7|5.60|7|Q
CAE|124765108|28.67|28.94|28.55|28.78|0.20|138675|10/03/2025|0.00|0|0.00|0|N
CAEP|G1828A108|10.31|10.34|10.31|10.34|0.01|2949|10/03/2025|10.33|6|10.44|1|Q
CAF|617468103|17.00|17.12|17.00|17.08|0.08|3350|10/03/2025|0.00|0|0.00|0|N
CAFG|69374H352|26.23|26.23|26.05|26.05|0.07|486|10/03/2025|25.97|7|26.08|7|Q
CAFX|74316P587|25.09|25.10|25.08|25.08|0.01|402|10/03/2025|0.00|0|0.00|0|P
CAG|205887102|19.16|19.32|19.00|19.11|-0.08|442127|10/03/2025|0.00|0|0.00|0|N
CAH|14149Y108|158.70|159.07|150.80|154.48|-4.02|246956|10/03/2025|0.00|0|0.00|0|N
CAI|142152107|29.71|31.94|29.71|31.78|2.11|27034|10/03/2025|31.68|1|31.85|1|Q
CAIE|12811T571|27.38|27.39|27.20|27.34|0.01|62190|10/03/2025|0.00|0|0.00|0|P
CAKE|163072101|55.31|55.54|54.49|55.50|0.34|64136|10/03/2025|55.14|2|55.73|2|Q
CAL|129500104|13.68|14.38|13.68|14.32|0.78|30631|10/03/2025|0.00|0|0.00|0|N
CALC|38942Q202|3.12|3.20|3.12|3.19|0.12|2216|10/03/2025|3.08|1|3.37|1|Q
CALF|69374H857|44.15|44.57|44.15|44.24|0.19|55412|10/03/2025|0.00|0|0.00|0|Z
CALI|092528884|50.57|50.57|50.57|50.57|0.00|200|10/03/2025|50.46|2|50.67|2|Q
CALM|128030202|92.93|94.52|92.31|92.55|-0.06|116372|10/03/2025|92.03|1|93.06|1|Q
CALX|13100M509|61.11|61.29|59.51|59.51|-1.47|13736|10/03/2025|0.00|0|0.00|0|N
CAML|74316P637|38.90|38.99|38.76|38.76|-0.02|2323|10/03/2025|0.00|0|0.00|0|P
CAMP|13463J101|2.98|3.09|2.97|3.00|-0.02|9563|10/03/2025|2.94|1|3.12|1|Q
CAMT|M20791105|117.70|118.61|113.12|113.21|-4.26|19733|10/03/2025|112.52|1|113.64|1|Q
CAMX|0075W0163|31.55|31.55|31.53|31.53|0.25|15|10/03/2025|0.00|0|0.00|0|P
CAN|134748102|1.56|1.56|1.26|1.32|-0.01|10746805|10/03/2025|1.32|54|1.33|38|Q
CANC|87975E701|29.44|29.62|29.44|29.62|0.45|200|10/03/2025|29.49|6|29.68|6|Q
CANE|88166A409|10.49|10.51|10.49|10.51|0.02|458|10/03/2025|0.00|0|0.00|0|P
CANF|13471N300|0.61|0.62|0.61|0.62|0.02|2890|10/03/2025|0.00|0|0.00|0|A
CANG|137586103|4.61|4.85|4.57|4.73|0.17|162572|10/03/2025|0.00|0|0.00|0|N
CANQ|12811T506|29.97|30.17|29.94|30.17|-0.10|131|10/03/2025|29.54|1|30.64|1|Q
CAOS|02072L516|89.55|89.60|89.55|89.59|0.04|1463|10/03/2025|0.00|0|0.00|0|Z
CAPE|25861R204|32.21|32.38|32.21|32.33|0.11|1797|10/03/2025|0.00|0|0.00|0|P
CAPL|22758A105|20.68|20.68|20.38|20.38|-0.01|2895|10/03/2025|0.00|0|0.00|0|N
CAPN|G1993W109|10.47|10.47|10.47|10.47|0.00|0|09/25/2025|10.31|1|11.24|1|Q
CAPNR|G1993W117|0.00|0.19|0.19|0.19|0.00|0|10/02/2025|0.14|6|0.19|1|Q
CAPR|14070B309|7.91|7.91|7.25|7.34|-0.64|112394|10/03/2025|7.27|9|7.42|1|Q
CAPS|14068E208|1.35|1.37|1.29|1.32|-0.07|22542|10/03/2025|1.31|1|1.34|3|Q
CAPT|G18932106|0.84|0.86|0.84|0.85|-0.01|16194|10/03/2025|0.84|1|0.86|2|Q
CAPTW|G18932114|0.00|0.03|0.03|0.03|0.01|0|10/03/2025|0.02|2|0.00|0|Q
CAR|053774105|160.97|161.25|154.37|154.56|-5.03|63973|10/03/2025|153.48|1|156.11|1|Q
CARD|063679468|2.72|2.80|2.72|2.72|-0.02|1137|10/03/2025|0.00|0|0.00|0|P
CARE|146103106|19.06|19.32|19.04|19.11|0.16|1972|10/03/2025|18.89|1|19.24|1|Q
CARG|141788109|38.50|38.61|37.60|37.90|-0.32|35846|10/03/2025|37.88|1|37.91|2|Q
CARK|00791R608|0.00|43.98|43.98|43.98|-0.02|0|10/03/2025|0.00|0|0.00|0|P
CARL|14280C105|13.45|13.45|12.84|12.98|-0.27|8788|10/03/2025|12.73|1|13.20|1|Q
CARM|14216R101|0.26|0.27|0.26|0.27|0.01|331724|10/03/2025|0.26|1|0.26|10|Q
CARR|14448C104|58.96|59.92|58.70|59.65|0.76|184187|10/03/2025|0.00|0|0.00|0|N
CARS|14575E105|12.31|12.66|12.28|12.36|0.19|26280|10/03/2025|0.00|0|0.00|0|N
CART|565394103|39.18|39.40|37.74|38.15|-1.17|567910|10/03/2025|38.06|1|38.18|1|Q
CARU|063679476|36.70|36.70|36.54|36.54|0.07|173|10/03/2025|0.00|0|0.00|0|P
CARV|146875604|2.77|2.77|2.66|2.66|-0.08|2955|10/03/2025|2.57|1|2.68|2|Q
CARY|03463K760|20.92|20.94|20.92|20.93|-0.01|5545|10/03/2025|20.71|2|20.93|1|Q
CARZ|33734X309|74.50|74.62|74.39|74.39|-0.06|484|10/03/2025|74.29|1|74.74|1|Q
CAS|82889N384|0.00|35.41|35.41|35.41|-0.14|0|10/03/2025|0.00|0|0.00|0|P
CASH|59100U108|73.84|74.63|73.63|73.63|0.17|4306|10/03/2025|73.06|1|74.32|1|Q
CASI|G1933S101|1.86|2.05|1.85|1.85|0.09|9105|10/03/2025|1.84|1|1.88|1|Q
CASS|14808P109|39.54|39.62|39.48|39.48|0.36|1809|10/03/2025|39.10|1|39.75|1|Q
CASY|147528103|562.71|567.48|561.41|567.37|6.14|7264|10/03/2025|563.63|1|570.11|1|Q
CAT|149123101|492.44|504.22|492.44|497.87|7.19|150438|10/03/2025|0.00|0|0.00|0|N
CATF|025072117|49.70|49.70|49.70|49.70|0.00|90|10/03/2025|0.00|0|0.00|0|P
CATH|37954Y889|81.52|81.63|81.28|81.28|0.00|433|10/03/2025|81.25|5|81.29|5|Q
CATO|149205106|4.47|4.64|4.47|4.64|0.18|486|10/03/2025|0.00|0|0.00|0|N
CATX|46489V302|3.52|3.77|3.50|3.66|0.16|65042|10/03/2025|0.00|0|0.00|0|A
CATY|149150104|47.82|48.66|47.82|48.32|0.38|11762|10/03/2025|48.02|3|48.57|3|Q
CAVA|148929102|63.24|64.08|61.10|63.53|0.29|165280|10/03/2025|0.00|0|0.00|0|N
CB|H1467J104|280.95|285.02|280.95|283.92|2.54|33541|10/03/2025|0.00|0|0.00|0|N
CBAN|19623P101|16.71|16.80|16.71|16.80|0.13|468|10/03/2025|0.00|0|0.00|0|N
CBAT|14986C102|0.90|0.96|0.90|0.96|0.08|51283|10/03/2025|0.94|1|0.97|2|Q
CBFV|12479G101|33.01|33.09|32.92|33.09|0.55|317|10/03/2025|31.82|1|34.45|1|Q
CBIO|G2545C104|12.05|12.06|11.56|11.74|-0.22|7245|10/03/2025|11.53|1|12.02|1|Q
CBK|20112C106|24.00|24.50|24.00|24.31|0.32|2771|10/03/2025|22.63|1|25.91|1|Q
CBL|124830878|30.20|30.20|29.92|29.92|-0.21|2701|10/03/2025|0.00|0|0.00|0|N
CBLL|15678C102|11.96|12.99|11.96|12.65|0.83|24075|10/03/2025|12.50|2|12.77|2|Q
CBLS|210322806|0.00|28.88|28.88|28.88|-0.03|0|10/03/2025|0.00|0|0.00|0|P
CBNA|15746L100|32.44|32.44|32.02|32.02|-0.05|130|10/03/2025|0.00|0|0.00|0|N
CBNK|139737100|30.89|30.89|30.31|30.32|-0.01|1231|10/03/2025|30.27|1|30.63|1|Q
CBOA|12811T670|26.81|26.81|26.77|26.79|0.03|200|10/03/2025|0.00|0|0.00|0|Z
CBOE|12503M108|240.59|242.11|239.12|239.12|-2.37|30482|10/03/2025|0.00|0|0.00|0|Z
CBOJ|12811T688|26.39|26.50|26.39|26.48|0.12|389|10/03/2025|0.00|0|0.00|0|Z
CBON|92189F379|22.39|22.40|22.34|22.34|0.00|523|10/03/2025|0.00|0|0.00|0|P
CBOY|12811T647|25.68|25.68|25.64|25.64|0.04|80|10/03/2025|0.00|0|0.00|0|Z
CBRE|12504L109|156.38|157.29|155.92|156.15|0.52|31917|10/03/2025|0.00|0|0.00|0|N
CBRL|22410J106|44.28|44.60|43.50|44.22|0.01|45727|10/03/2025|43.90|3|44.24|4|Q
CBSE|210322889|41.72|41.95|41.72|41.95|0.06|500|10/03/2025|0.00|0|0.00|0|P
CBSH|200525103|59.00|59.77|59.00|59.16|0.30|20525|10/03/2025|58.92|2|59.43|2|Q
CBT|127055101|75.70|76.07|74.94|75.16|-0.40|25104|10/03/2025|0.00|0|0.00|0|N
CBTA|12811T654|33.36|33.46|33.36|33.46|0.35|33|10/03/2025|0.00|0|0.00|0|Z
CBTJ|12811T720|30.00|30.12|30.00|30.12|0.58|2100|10/03/2025|0.00|0|0.00|0|Z
CBTY|12811T621|0.00|26.75|26.75|26.75|0.08|0|10/03/2025|0.00|0|0.00|0|Z
CBU|203607106|58.59|59.38|58.59|58.76|0.88|7888|10/03/2025|0.00|0|0.00|0|N
CBUS|17166A101|1.52|1.53|1.42|1.44|-0.05|6793|10/03/2025|1.40|1|1.48|1|Q
CBXJ|12811T712|0.00|28.69|28.69|28.69|0.30|0|10/03/2025|0.00|0|0.00|0|Z
CBXY|12811T639|26.32|26.33|26.32|26.33|0.12|200|10/03/2025|0.00|0|0.00|0|Z
CBZ|124805102|55.05|56.92|55.05|56.72|1.84|20059|10/03/2025|0.00|0|0.00|0|N
CC|163851108|16.40|16.48|15.94|16.13|-0.21|90534|10/03/2025|0.00|0|0.00|0|N
CCAP|225655109|14.39|14.39|14.18|14.24|-0.07|10340|10/03/2025|14.01|1|14.50|1|Q
CCB|19046P209|109.60|110.24|108.99|109.22|0.47|3544|10/03/2025|108.37|1|110.39|1|Q
CCBG|139674105|42.12|42.45|42.12|42.31|0.50|2409|10/03/2025|41.86|1|42.62|1|Q
CCCC|12529R107|2.23|2.33|2.22|2.26|0.05|91010|10/03/2025|2.25|5|2.26|3|Q
CCCS|12510Q100|9.24|9.42|9.20|9.39|0.17|391679|10/03/2025|9.37|3|9.40|3|Q
CCCX|G2130T108|13.81|14.90|13.55|14.36|1.07|603974|10/03/2025|13.68|1|14.50|2|Q
CCCXU|G2130T124|15.35|15.80|15.07|15.07|0.87|600|10/03/2025|14.17|1|17.00|1|Q
CCCXW|G2130T116|4.00|4.75|3.90|4.39|0.67|119851|10/03/2025|4.27|5|5.04|1|Q
CCD|12811V105|21.46|21.52|21.42|21.45|-0.10|3351|10/03/2025|21.39|2|21.97|12|Q
CCEC|Y00408107|21.58|21.58|21.33|21.33|-0.48|124|10/03/2025|19.72|1|23.30|1|Q
CCEF|12811T407|28.97|28.97|28.92|28.92|0.03|40|10/03/2025|0.00|0|0.00|0|P
CCEL|228895108|4.54|4.54|4.52|4.54|0.01|421|10/03/2025|0.00|0|0.00|0|A
CCEP|G25839104|87.76|88.60|86.73|87.75|-0.09|118173|10/03/2025|87.32|1|87.86|2|Q
CCFE|02072Q515|27.46|27.46|27.46|0.00|0.00|0|09/29/2025|28.05|5|28.10|25|Q
CCG|G20707108|1.25|1.27|1.19|1.20|-0.08|13262|10/03/2025|1.18|13|1.29|2|Q
CCGWW|G20707116|0.00|0.04|0.04|0.04|0.00|0|10/03/2025|0.02|25|0.06|1|Q
CCHH|G1993F106|0.00|8.25|4.10|4.51|4.51|418813|10/03/2025|4.21|1|4.59|1|Q
CCI|22822V101|95.34|96.93|95.14|95.46|-0.02|59837|10/03/2025|0.00|0|0.00|0|N
CCIA|92535C500|25.43|25.45|25.43|25.45|0.05|191|10/03/2025|0.00|0|0.00|0|N
CCIF|92535C104|5.72|5.76|5.69|5.72|0.00|1923|10/03/2025|0.00|0|0.00|0|N
CCII|G2254C121|10.16|10.16|10.16|10.16|0.00|1200|10/03/2025|10.15|60|10.82|1|Q
CCIIU|G2254C105|10.34|10.34|10.33|10.33|0.06|15|10/03/2025|10.23|1|0.00|0|Q
CCIIW|G2254C113|0.93|0.95|0.93|0.95|0.00|0|09/29/2025|0.70|2|0.90|1|Q
CCIX|G21301109|10.48|10.50|10.46|10.49|0.00|30666|10/03/2025|10.49|1|11.19|1|Q
CCIXU|G21301125|10.80|10.80|10.80|0.00|0.00|0|09/25/2025|9.82|1|13.33|1|Q
CCIXW|G21301117|0.93|0.93|0.93|0.93|0.11|100|10/03/2025|0.55|1|0.00|0|Q
CCJ|13321L108|84.61|85.98|83.55|84.19|-0.01|290200|10/03/2025|0.00|0|0.00|0|N
CCK|228368106|96.74|97.03|96.20|96.43|-0.56|31717|10/03/2025|0.00|0|0.00|0|N
CCL|143658300|29.00|29.23|28.48|28.55|-0.29|993355|10/03/2025|0.00|0|0.00|0|N
CCLD|14167R100|3.32|3.47|3.32|3.39|0.06|9431|10/03/2025|3.36|6|3.43|6|Q
CCLDO|14167R308|21.65|21.65|21.47|21.47|-0.15|446|10/03/2025|19.75|1|22.95|1|Q
CCMG|02072L276|31.21|31.48|31.21|31.43|0.15|2294|10/03/2025|0.00|0|0.00|0|P
CCNE|126128107|23.92|24.03|23.86|24.03|0.43|3771|10/03/2025|23.81|1|24.20|2|Q
CCNEP|126128206|0.00|25.26|25.26|25.26|-0.12|0|10/03/2025|0.00|0|0.00|0|Q
CCNR|31761T886|0.00|31.36|31.36|31.36|0.30|0|10/03/2025|31.31|1|31.51|1|Q
CCO|18453H106|1.54|1.55|1.48|1.48|-0.03|109384|10/03/2025|0.00|0|0.00|0|N
CCOI|19239V302|40.55|41.75|40.15|41.68|1.29|65460|10/03/2025|41.34|3|42.07|3|Q
CCOR|53656F847|26.00|26.16|26.00|26.14|0.11|312|10/03/2025|0.00|0|0.00|0|P
CCRD|45816D100|27.22|27.22|26.87|26.87|-0.19|1526|10/03/2025|0.00|0|0.00|0|N
CCRN|227483104|13.27|13.27|13.02|13.16|0.06|14231|10/03/2025|13.03|3|13.27|3|Q
CCS|156504300|63.70|65.38|63.70|64.36|0.74|6242|10/03/2025|0.00|0|0.00|0|N
CCSB|88636J535|20.25|20.25|20.24|20.24|0.08|348|10/03/2025|20.15|3|20.24|3|Q
CCSI|20848V105|28.66|28.84|27.78|27.80|-0.63|6481|10/03/2025|27.52|1|28.01|1|Q
CCSO|88634T105|0.00|25.32|25.32|25.32|0.02|0|10/03/2025|25.34|10|25.42|10|Q
CCTG|G1993R100|1.17|1.40|1.04|1.40|0.24|927480|10/03/2025|1.39|233|1.42|5|Q
CCU|204429104|11.64|11.72|11.62|11.62|-0.03|2920|10/03/2025|0.00|0|0.00|0|N
CCUP|26923Q614|18.41|20.90|17.83|18.25|-0.99|295877|10/03/2025|0.00|0|0.00|0|Z
CDC|92647N824|66.90|67.12|66.90|67.00|0.57|621|10/03/2025|66.85|2|67.08|2|Q
CDE|192108504|19.05|19.48|18.63|18.73|-0.07|564818|10/03/2025|0.00|0|0.00|0|N
CDEI|61774R304|80.11|80.11|79.97|79.97|0.14|7|10/03/2025|0.00|0|0.00|0|P
CDIG|02072Q382|0.00|25.06|25.06|25.06|-0.01|0|10/03/2025|25.00|19|25.04|19|Q
CDIO|14159C202|4.44|4.60|4.41|4.46|0.21|5151|10/03/2025|4.30|1|4.78|1|Q
CDIOW|14159C111|0.02|0.02|0.02|0.02|0.00|126864|10/03/2025|0.00|0|0.03|10|Q
CDL|92647N865|69.76|69.98|69.76|69.98|0.64|207|10/03/2025|69.79|10|69.98|20|Q
CDLR|12738K109|21.51|21.65|21.48|21.65|0.18|2225|10/03/2025|0.00|0|0.00|0|N
CDLX|14161W105|2.47|2.61|2.34|2.38|-0.01|210212|10/03/2025|2.34|9|2.42|10|Q
CDNA|14167L103|14.90|15.44|14.84|15.20|0.35|36579|10/03/2025|15.06|9|15.36|9|Q
CDNS|127387108|348.51|352.75|345.71|347.28|0.05|32892|10/03/2025|347.10|1|347.46|1|Q
CDP|22002T108|28.70|28.96|28.69|28.88|0.16|29434|10/03/2025|0.00|0|0.00|0|N
CDR PRB|150602407|0.00|18.15|18.15|18.15|0.15|0|10/03/2025|0.00|0|0.00|0|N
CDR PRC|150602506|0.00|16.50|16.50|16.50|0.31|0|10/03/2025|0.00|0|0.00|0|N
CDRE|12763L105|36.55|37.32|36.49|36.74|0.14|10887|10/03/2025|0.00|0|0.00|0|N
CDRO|L18268109|7.04|7.06|6.86|6.86|-0.23|1040|10/03/2025|6.39|1|7.14|5|Q
CDROW|L18268117|0.00|0.88|0.88|0.88|-0.10|0|10/03/2025|0.00|0|0.92|1|Q
CDT|20678X304|0.66|0.68|0.65|0.67|0.00|59424|10/03/2025|0.66|5|0.68|3|Q
CDTG|G2030P107|0.69|0.70|0.66|0.69|-0.01|1028|10/03/2025|0.64|1|0.74|22|Q
CDTTW|20678X114|0.00|0.01|0.01|0.01|0.00|0|10/03/2025|0.00|800|0.05|100|Q
CDTX|171757206|99.89|106.29|99.04|102.01|3.51|77911|10/03/2025|101.09|1|103.15|1|Q
CDW|12514G108|159.06|162.36|159.06|159.23|-0.14|53812|10/03/2025|159.17|1|160.16|1|Q
CDX|82889N830|22.94|22.94|22.78|22.81|-0.11|14894|10/03/2025|0.00|0|0.00|0|P
CDXS|192005106|2.53|2.58|2.49|2.54|0.02|19453|10/03/2025|2.50|7|2.56|6|Q
CDZI|127537207|4.76|5.14|4.76|4.81|0.07|173654|10/03/2025|4.77|6|4.86|1|Q
CDZIP|127537306|0.00|19.22|19.22|19.22|-0.13|0|10/03/2025|17.82|1|20.58|1|Q
CE|150870103|45.51|45.80|44.86|45.17|-0.14|58984|10/03/2025|0.00|0|0.00|0|N
CECO|125141101|51.55|51.61|49.70|50.29|-1.20|35998|10/03/2025|49.79|3|50.60|3|Q
CEE|153436100|15.73|15.73|15.57|15.59|-0.11|204|10/03/2025|0.00|0|0.00|0|N
CEF|85208R101|37.10|37.33|36.96|37.23|0.52|260198|10/03/2025|0.00|0|0.00|0|P
CEFA|37954Y368|0.00|36.66|36.66|36.66|0.35|0|10/03/2025|36.23|1|37.11|1|Q
CEFD|90269A286|19.87|19.87|19.82|19.82|0.01|133|10/03/2025|0.00|0|0.00|0|P
CEFS|30151E806|22.74|22.75|22.71|22.72|0.09|7304|10/03/2025|0.00|0|0.00|0|Z
CEG|21037T109|359.32|376.76|359.32|359.99|2.48|229934|10/03/2025|359.47|1|361.40|1|Q
CEGX|46143U534|31.27|34.00|31.27|31.50|0.60|12460|10/03/2025|0.00|0|0.00|0|Z
CELC|15102K100|49.44|50.68|48.63|50.51|1.00|56170|10/03/2025|50.03|1|51.03|1|Q
CELG RT|110122140|0.03|0.04|0.03|0.04|0.00|4229|10/03/2025|0.00|0|0.00|0|N
CELH|15118V207|59.25|60.73|58.55|58.69|-0.21|251483|10/03/2025|58.64|1|58.78|1|Q
CELU|151190204|2.09|2.15|2.08|2.13|0.09|5086|10/03/2025|2.01|7|2.22|2|Q
CELUW|151190113|0.00|0.04|0.04|0.04|0.01|0|10/03/2025|0.02|1|0.25|100|Q
CELZ|22529Y408|3.15|3.36|3.14|3.24|0.04|641|10/03/2025|3.15|1|3.42|1|Q
CEMB|464286251|46.08|46.08|46.05|46.07|0.01|651|10/03/2025|0.00|0|0.00|0|Z
CENN|150964104|0.63|0.66|0.62|0.64|0.03|29441|10/03/2025|0.63|2|0.65|1|Q
CENT|153527106|32.37|32.80|32.10|32.10|-0.14|2961|10/03/2025|31.78|1|32.35|1|Q
CENTA|153527205|29.16|29.56|29.05|29.05|-0.06|6865|10/03/2025|28.82|4|29.26|4|Q
CENX|156431108|30.15|30.37|29.57|29.86|0.03|46382|10/03/2025|29.66|4|30.00|4|Q
CEP|G4491L104|23.84|24.34|23.00|24.31|1.25|10985|10/03/2025|22.30|1|24.95|3|Q
CEPF|G1828E100|10.25|10.27|10.25|10.27|0.00|210|10/03/2025|10.13|6|10.93|1|Q
CEPI|26923N439|41.83|41.83|41.72|41.82|0.27|1123|10/03/2025|41.56|1|41.90|1|Q
CEPO|G1827K107|10.45|10.46|10.41|10.44|0.00|11486|10/03/2025|10.40|4|666.00|4|Q
CEPT|G1827P106|10.80|10.80|10.70|10.79|-0.01|9322|10/03/2025|10.48|4|11.00|4|Q
CEPU|155038201|7.99|8.05|7.81|7.85|-0.15|11978|10/03/2025|0.00|0|0.00|0|N
CERO|71902K402|5.32|5.40|5.28|5.28|-0.11|2031|10/03/2025|5.25|1|5.45|1|Q
CEROW|71902K113|0.00|0.01|0.01|0.01|0.00|0|10/01/2025|0.00|600|0.05|1|Q
CERS|157085101|1.52|1.61|1.52|1.58|0.07|109929|10/03/2025|1.55|1|1.60|12|Q
CERT|15687V109|13.74|13.87|13.02|13.09|-0.55|83627|10/03/2025|13.06|2|13.11|2|Q
CERY|78468R440|28.64|28.80|28.64|28.76|0.16|2112|10/03/2025|0.00|0|0.00|0|P
CET|155123102|51.50|51.97|51.50|51.88|0.46|3935|10/03/2025|0.00|0|0.00|0|A
CETX|15130G873|5.34|5.34|5.10|5.11|-0.16|10920|10/03/2025|5.10|1|5.26|1|Q
CETY|18452H206|0.19|0.19|0.18|0.18|-0.01|3221366|10/03/2025|0.18|65|0.18|8|Q
CEV|27826F101|10.12|10.12|10.08|10.09|-0.02|5204|10/03/2025|0.00|0|0.00|0|A
CEVA|157210105|28.38|28.83|27.76|28.03|0.05|22757|10/03/2025|27.77|2|28.28|2|Q
CEW|97717W133|18.81|18.89|18.81|18.89|0.07|5802|10/03/2025|0.00|0|0.00|0|P
CF|125269100|90.34|91.65|89.72|90.08|0.24|92014|10/03/2025|0.00|0|0.00|0|N
CFA|92647N766|91.38|91.46|91.38|91.46|0.44|97|10/03/2025|91.20|10|91.53|10|Q
CFBK|12520L109|23.65|23.90|23.65|23.90|0.14|627|10/03/2025|23.62|1|24.12|1|Q
CFFI|12466Q104|66.42|67.70|66.42|67.70|0.91|178|10/03/2025|62.88|1|70.10|1|Q
CFFN|14057J101|6.29|6.34|6.28|6.28|0.05|56560|10/03/2025|6.24|7|6.35|6|Q
CFG|174610105|53.44|53.93|53.23|53.83|0.83|219084|10/03/2025|0.00|0|0.00|0|N
CFG PRE|174610402|20.77|20.90|20.77|20.82|-0.09|422|10/03/2025|0.00|0|0.00|0|N
CFG PRH|174610600|26.70|26.70|26.66|26.66|-0.01|280|10/03/2025|0.00|0|0.00|0|N
CFG PRI|174610808|25.25|25.25|25.21|25.25|0.02|2972|10/03/2025|0.00|0|0.00|0|N
CFIT|132061763|25.28|25.29|25.26|25.29|0.02|133|10/03/2025|0.00|0|0.00|0|Z
CFLT|20717M103|20.65|21.01|20.28|20.30|-0.24|376892|10/03/2025|20.28|5|20.32|1|Q
CFND|12673Q103|8.19|8.19|8.16|8.16|-0.07|700|10/03/2025|0.00|0|0.00|0|N
CFO|92647N782|0.00|74.15|74.15|74.15|0.41|1|10/03/2025|73.93|5|74.19|5|Q
CFR|229899109|126.84|127.87|126.60|126.60|0.83|6152|10/03/2025|0.00|0|0.00|0|N
CFR PRB|229899307|18.21|18.28|18.21|18.28|0.10|113|10/03/2025|0.00|0|0.00|0|N
CFSB|12530C107|0.00|14.13|14.13|14.13|0.01|0|10/03/2025|13.56|1|14.81|1|Q
CG|14316J108|62.33|63.92|62.33|63.48|1.78|151062|10/03/2025|63.39|1|63.55|2|Q
CGABL|14314C105|18.21|18.24|18.21|18.24|0.01|13|10/03/2025|16.90|1|19.62|1|Q
CGAU|152006102|11.35|11.41|11.18|11.38|0.05|167887|10/03/2025|0.00|0|0.00|0|N
CGBD|872280102|12.65|12.70|12.42|12.49|-0.22|29050|10/03/2025|12.48|1|12.59|5|Q
CGBDL|872280201|25.40|25.42|25.40|25.42|-0.06|47|10/03/2025|23.72|1|27.22|1|Q
CGBL|14021D107|34.99|35.04|34.89|34.94|0.04|76034|10/03/2025|0.00|0|0.00|0|P
CGC|138035704|1.38|1.41|1.34|1.36|0.00|1316979|10/03/2025|1.36|101|1.37|144|Q
CGCB|14020Y508|26.64|26.64|26.59|26.59|-0.05|46709|10/03/2025|0.00|0|0.00|0|P
CGCP|14020Y102|22.80|22.80|22.78|22.78|-0.01|81949|10/03/2025|0.00|0|0.00|0|P
CGCT|G19307100|10.04|10.04|10.04|10.04|-0.01|400|10/03/2025|10.01|1|10.71|1|Q
CGCTU|G19307118|0.00|10.17|10.17|10.17|0.00|0|09/30/2025|9.50|1|10.93|1|Q
CGCTW|G19307126|0.00|0.28|0.28|0.28|0.00|0|10/02/2025|0.25|2|0.28|20|Q
CGCV|14020U100|30.25|30.42|30.25|30.32|0.12|9817|10/03/2025|0.00|0|0.00|0|P
CGDG|14021L109|34.96|35.06|34.93|34.97|0.13|54535|10/03/2025|0.00|0|0.00|0|P
CGDV|14020W106|42.43|42.52|42.29|42.34|-0.03|266709|10/03/2025|0.00|0|0.00|0|P
CGEM|230031106|5.74|6.01|5.70|5.89|0.14|42686|10/03/2025|5.84|6|5.94|6|Q
CGEN|M25722105|1.79|1.82|1.63|1.65|-0.12|71140|10/03/2025|1.63|1|1.67|1|Q
CGGE|14020R107|31.19|31.26|31.10|31.19|0.11|38140|10/03/2025|0.00|0|0.00|0|P
CGGG|14022A201|28.81|28.83|28.68|28.72|-0.13|27780|10/03/2025|0.00|0|0.00|0|P
CGGO|14020X104|34.82|34.88|34.65|34.76|0.10|85329|10/03/2025|0.00|0|0.00|0|P
CGGR|14020G101|44.40|44.48|44.04|44.24|0.00|444136|10/03/2025|0.00|0|0.00|0|P
CGHM|14020Y805|25.38|25.38|25.32|25.35|0.03|10877|10/03/2025|0.00|0|0.00|0|P
CGHY|14020Y870|25.51|25.51|25.48|25.48|0.01|4|10/03/2025|0.00|0|0.00|0|P
CGIB|14020Y706|25.38|25.39|25.36|25.36|0.01|9646|10/03/2025|0.00|0|0.00|0|P
CGIC|14021T102|31.25|31.31|31.21|31.27|0.17|6197|10/03/2025|0.00|0|0.00|0|P
CGIE|14021M107|34.46|34.52|34.40|34.48|0.31|43845|10/03/2025|0.00|0|0.00|0|P
CGMM|14022A102|28.46|28.60|28.45|28.47|0.04|108585|10/03/2025|0.00|0|0.00|0|P
CGMS|14020Y300|27.83|27.84|27.78|27.82|-0.01|47375|10/03/2025|0.00|0|0.00|0|P
CGMU|14020Y201|27.23|27.25|27.20|27.21|-0.02|47785|10/03/2025|0.00|0|0.00|0|P
CGNG|14021N105|31.33|31.33|31.19|31.26|0.03|29427|10/03/2025|0.00|0|0.00|0|P
CGNT|M25133105|8.62|8.62|8.41|8.42|0.17|16578|10/03/2025|8.36|2|8.53|3|Q
CGNX|192422103|46.00|47.23|46.00|46.32|0.69|69143|10/03/2025|46.27|1|46.33|1|Q
CGO|128118106|12.16|12.20|12.05|12.20|0.04|2501|10/03/2025|12.14|5|12.35|1|Q
CGON|156944100|40.20|40.20|39.27|39.83|0.00|23706|10/03/2025|39.47|3|40.21|3|Q
CGRO|88634T394|32.14|32.14|32.04|32.04|-0.18|1739|10/03/2025|0.00|0|0.00|0|P
CGSD|14020Y409|26.02|26.02|26.01|26.01|0.00|16365|10/03/2025|0.00|0|0.00|0|P
CGSM|14020Y607|26.38|26.38|26.34|26.35|-0.02|15086|10/03/2025|0.00|0|0.00|0|P
CGTL|G2563P102|0.57|0.66|0.56|0.62|0.06|67462|10/03/2025|0.57|1|0.66|1|Q
CGTX|19243B102|1.43|1.60|1.43|1.55|0.13|130735|10/03/2025|1.52|1|1.57|3|Q
CGUI|14020Y888|25.29|25.31|25.29|25.31|0.02|2821|10/03/2025|0.00|0|0.00|0|P
CGUS|14020V108|39.92|40.01|39.76|39.82|-0.04|142529|10/03/2025|0.00|0|0.00|0|P
CGV|90214Q584|0.00|14.73|14.73|14.73|0.13|0|10/03/2025|0.00|0|0.00|0|N
CGVV|14022A300|26.72|26.74|26.70|26.74|0.14|2100|10/03/2025|0.00|0|0.00|0|P
CGW|46138E263|63.97|64.37|63.91|64.24|0.28|1954|10/03/2025|0.00|0|0.00|0|P
CGXU|14019W109|30.28|30.39|30.26|30.34|0.31|34990|10/03/2025|0.00|0|0.00|0|P
CHA|15743P104|17.18|17.40|16.83|16.98|-0.16|72072|10/03/2025|16.97|1|17.43|1|Q
CHAC|G24979109|10.20|10.20|10.14|10.14|0.03|200|10/03/2025|9.44|1|10.19|5|Q
CHACR|G24979117|0.34|0.35|0.34|0.35|0.05|800|10/03/2025|0.00|0|0.35|10|Q
CHACU|G24979125|0.00|10.55|10.55|10.55|0.00|0|09/26/2025|9.71|1|13.43|1|Q
CHAR|G9877L107|10.35|10.35|10.35|10.35|0.00|0|10/02/2025|10.22|1|11.00|5|Q
CHARR|G9877L115|0.00|0.22|0.22|0.22|0.22|0|10/03/2025|0.00|0|0.22|1|Q
CHARU|G9877L123|0.00|10.50|10.50|10.50|0.00|0|10/03/2025|0.00|0|0.00|0|Q
CHAT|88636J600|63.87|63.87|62.75|63.09|-0.40|75336|10/03/2025|0.00|0|0.00|0|P
CHAU|25490K869|20.72|20.73|20.60|20.68|-0.17|42893|10/03/2025|0.00|0|0.00|0|P
CHCI|205684202|14.81|14.81|14.20|14.66|-0.13|1014|10/03/2025|14.05|1|15.22|1|Q
CHCO|177835105|121.90|123.41|121.90|122.80|1.24|1642|10/03/2025|121.63|1|124.21|1|Q
CHCT|20369C106|15.15|15.28|15.02|15.02|-0.02|8356|10/03/2025|0.00|0|0.00|0|N
CHD|171340102|88.35|88.54|87.77|87.88|-0.53|40188|10/03/2025|0.00|0|0.00|0|N
CHDN|171484108|96.46|97.47|95.94|96.01|0.02|32037|10/03/2025|95.38|1|96.48|1|Q
CHE|16359R103|441.35|445.18|441.35|443.69|1.65|19792|10/03/2025|0.00|0|0.00|0|N
CHECU|G2086N113|9.97|9.97|9.96|9.96|0.00|350|10/03/2025|9.30|1|10.65|1|Q
CHEF|163086101|55.60|55.60|54.71|55.50|0.35|22069|10/03/2025|54.80|1|56.06|2|Q
CHEK|M2361E179|2.35|2.37|2.28|2.28|-0.10|5577|10/03/2025|2.25|6|2.39|4|Q
CHGG|163092109|1.62|1.66|1.57|1.59|-0.03|119478|10/03/2025|0.00|0|0.00|0|N
CHGX|02072L151|27.76|27.76|27.66|27.66|0.01|461|10/03/2025|27.66|14|27.68|10|Q
CHH|169905106|106.01|106.34|103.77|104.21|-2.30|23028|10/03/2025|0.00|0|0.00|0|N
CHI|128117108|10.94|10.98|10.93|10.98|0.04|4147|10/03/2025|10.86|1|11.08|1|Q
CHIQ|37950E408|24.44|24.54|24.31|24.34|-0.26|3309|10/03/2025|0.00|0|0.00|0|P
CHKP|M22465104|204.48|205.05|201.35|201.47|-3.51|23874|10/03/2025|201.47|5|202.50|1|Q
CHMG|164024101|53.18|53.18|52.50|52.50|0.06|75|10/03/2025|51.33|1|53.86|1|Q
CHMI|164651101|2.47|2.47|2.44|2.47|0.02|8600|10/03/2025|0.00|0|0.00|0|N
CHMI PRA|164651200|22.52|22.52|22.14|22.14|-0.38|5|10/03/2025|0.00|0|0.00|0|N
CHMI PRB|164651309|0.00|23.98|23.98|23.98|0.13|0|10/03/2025|0.00|0|0.00|0|N
CHN|169373107|18.71|18.77|18.63|18.77|-0.02|1369|10/03/2025|0.00|0|0.00|0|N
CHNR|G2110U125|5.05|5.05|4.95|4.95|-0.12|1196|10/03/2025|4.60|1|5.43|1|Q
CHOW|G2124J108|6.77|7.18|6.74|7.12|0.41|26092|10/03/2025|0.00|0|0.00|0|A
CHPG|G2124S108|0.00|10.07|10.07|10.07|0.00|0|09/25/2025|9.38|1|10.77|1|Q
CHPGU|G2124S124|0.00|10.23|10.23|10.23|0.00|0|10/01/2025|9.46|1|13.17|1|Q
CHPS|23306X886|41.95|42.05|41.95|42.05|0.15|9|10/03/2025|41.62|5|41.74|5|Q
CHPT|15961R303|11.49|12.40|11.49|11.95|0.61|39237|10/03/2025|0.00|0|0.00|0|N
CHPX|37960A230|53.47|53.47|52.61|52.61|0.16|116|10/03/2025|51.02|1|55.07|1|Q
CHPY|88636R693|57.20|57.43|56.90|56.99|-0.14|13051|10/03/2025|0.00|0|0.00|0|P
CHR|G39973204|0.17|0.19|0.16|0.16|0.03|128869238|10/03/2025|0.16|48|0.16|2|Q
CHRD|674215207|98.00|99.99|98.00|99.12|1.59|28994|10/03/2025|98.53|1|99.63|1|Q
CHRI|37960A248|0.00|80.42|80.42|80.42|0.14|0|10/03/2025|80.17|10|80.21|10|Q
CHRS|19249H103|1.65|1.69|1.61|1.65|-0.01|39680|10/03/2025|1.64|23|1.67|24|Q
CHRW|12541W209|135.13|137.77|135.13|135.44|0.66|49999|10/03/2025|135.34|1|135.99|1|Q
CHSCL|12542R803|25.91|25.91|25.91|25.91|-0.02|16|10/03/2025|25.42|1|26.32|1|Q
CHSCM|12542R704|24.97|25.04|24.97|25.04|0.08|894|10/03/2025|24.90|1|25.37|1|Q
CHSCN|12542R506|25.15|25.15|25.04|25.06|-0.13|1480|10/03/2025|25.01|1|25.11|2|Q
CHSCO|12542R308|26.84|26.84|26.84|26.84|0.00|145|10/03/2025|26.40|1|27.29|1|Q
CHSCP|12542R209|29.67|29.67|29.54|29.57|-0.10|242|10/03/2025|29.09|1|30.08|1|Q
CHSN|G2104U206|2.66|2.69|2.60|2.60|0.00|7428|10/03/2025|2.52|1|2.66|10|Q
CHT|17133Q502|43.44|43.44|43.28|43.34|-0.06|2663|10/03/2025|0.00|0|0.00|0|N
CHTR|16119P108|271.10|281.14|270.89|280.05|10.38|103607|10/03/2025|279.73|1|280.31|1|Q
CHW|12811L107|7.61|7.65|7.61|7.65|0.05|6024|10/03/2025|7.59|3|7.65|10|Q
CHWY|16679L109|38.88|39.00|37.52|37.52|-1.73|453789|10/03/2025|0.00|0|0.00|0|N
CHY|12811P108|11.30|11.36|11.30|11.31|0.04|4959|10/03/2025|11.20|1|11.36|5|Q
CHYM|16935C109|21.19|21.96|20.86|20.86|-0.11|198668|10/03/2025|20.78|5|21.11|7|Q
CI|125523100|296.78|315.20|296.65|310.95|13.92|95799|10/03/2025|0.00|0|0.00|0|N
CIA|174740100|5.22|5.24|5.18|5.20|0.06|2365|10/03/2025|0.00|0|0.00|0|N
CIB|40090E106|51.47|52.14|51.20|52.14|0.78|3457|10/03/2025|0.00|0|0.00|0|N
CIBR|33734X846|77.34|77.42|76.48|76.69|-0.40|43715|10/03/2025|76.64|1|76.72|1|Q
CICB|17259U303|25.40|25.41|25.40|25.41|0.01|1200|10/03/2025|0.00|0|0.00|0|N
CIEN|171779309|153.58|153.99|150.37|151.49|-1.18|125652|10/03/2025|0.00|0|0.00|0|N
CIF|59318T109|0.00|1.75|1.75|1.75|-0.02|2|10/03/2025|0.00|0|0.00|0|N
CIFR|17253J106|14.45|15.78|14.28|14.69|0.91|5015481|10/03/2025|14.67|1|14.69|7|Q
CIFRW|17253J114|6.18|6.62|5.92|6.09|0.35|35264|10/03/2025|5.70|1|6.11|1|Q
CIG|204409601|2.04|2.06|2.04|2.05|0.02|119479|10/03/2025|0.00|0|0.00|0|N
CIG C|204409882|0.00|2.71|2.71|2.71|0.03|78|10/03/2025|0.00|0|0.00|0|N
CIGI|194693107|153.38|155.78|153.38|155.44|1.78|7568|10/03/2025|153.92|1|156.58|1|Q
CIGL|G2452S100|4.20|4.37|3.75|3.93|-0.58|114949|10/03/2025|3.90|6|4.00|1|Q
CII|09256A109|23.39|23.39|23.14|23.17|-0.05|3427|10/03/2025|0.00|0|0.00|0|N
CIIT|88631G205|0.62|0.63|0.62|0.63|0.02|636|10/03/2025|0.60|1|0.64|5|Q
CIK|224916106|2.96|2.96|2.93|2.94|0.00|18905|10/03/2025|0.00|0|0.00|0|A
CIL|92647N840|51.79|51.79|51.79|0.00|0.00|0|10/02/2025|52.09|5|52.24|5|Q
CIM|16934Q802|13.40|13.56|13.38|13.38|-0.01|31837|10/03/2025|0.00|0|0.00|0|N
CIM PRA|16934Q307|22.37|22.46|22.37|22.42|0.04|300|10/03/2025|0.00|0|0.00|0|N
CIM PRB|16934Q406|24.26|24.26|24.20|24.20|0.00|1201|10/03/2025|0.00|0|0.00|0|N
CIM PRC|16934Q505|23.01|23.01|23.00|23.00|-0.02|18|10/03/2025|0.00|0|0.00|0|N
CIM PRD|16934Q604|24.14|24.15|24.12|24.12|0.01|314|10/03/2025|0.00|0|0.00|0|N
CIMN|16934Q885|0.00|25.35|25.35|25.35|0.03|0|10/03/2025|0.00|0|0.00|0|N
CIMO|16934Q877|25.56|25.56|25.46|25.46|-0.09|710|10/03/2025|0.00|0|0.00|0|N
CIMP|16934Q869|25.09|25.10|25.09|25.10|0.03|3609|10/03/2025|0.00|0|0.00|0|N
CINF|172062101|160.08|164.01|160.08|163.32|2.92|27082|10/03/2025|163.18|1|163.50|1|Q
CING|17248W303|4.09|4.18|4.07|4.18|0.17|6148|10/03/2025|4.06|1|4.28|4|Q
CINT|G21307106|4.90|4.96|4.84|4.84|-0.05|5944|10/03/2025|0.00|0|0.00|0|N
CIO|178587101|6.95|7.01|6.95|7.01|0.07|26938|10/03/2025|0.00|0|0.00|0|N
CIO PRA|178587200|0.00|25.21|25.21|25.21|-0.04|0|10/03/2025|0.00|0|0.00|0|N
CION|17259U204|9.63|9.63|9.47|9.49|-0.05|4367|10/03/2025|0.00|0|0.00|0|N
CISO|15672X201|1.18|1.22|1.09|1.12|-0.06|58936|10/03/2025|1.11|8|1.14|9|Q
CISS|Y18284169|2.25|2.28|2.24|2.24|0.01|1794|10/03/2025|2.22|1|2.27|17|Q
CIVB|178867107|20.31|20.47|20.31|20.44|0.34|2239|10/03/2025|20.19|1|20.59|1|Q
CIVI|17888H103|33.97|34.90|33.83|34.87|1.19|78222|10/03/2025|0.00|0|0.00|0|N
CIX|20563P101|24.27|24.27|23.93|23.93|0.60|498|10/03/2025|0.00|0|0.00|0|A
CJET|G4465R111|0.18|0.18|0.17|0.17|0.00|17233930|10/03/2025|0.17|20|0.17|31|Q
CJMB|131100109|0.00|4.85|4.85|4.85|0.12|0|10/03/2025|4.47|1|5.09|1|Q
CKX|12562N104|11.01|11.01|11.00|11.00|0.00|214|10/03/2025|0.00|0|0.00|0|A
CL|194162103|78.35|78.80|77.98|77.99|-0.32|230294|10/03/2025|0.00|0|0.00|0|N
CLAR|18270P109|3.65|3.65|3.38|3.43|0.02|5054|10/03/2025|3.39|1|3.45|1|Q
CLB|21867A105|12.19|12.40|12.14|12.15|0.16|14925|10/03/2025|0.00|0|0.00|0|N
CLBK|197641103|14.85|15.01|14.85|14.89|0.14|11994|10/03/2025|14.76|1|15.01|1|Q
CLBT|M2197Q107|18.82|18.94|18.60|18.60|-0.15|104303|10/03/2025|18.56|1|18.62|5|Q
CLCG|22767F103|27.21|27.21|27.06|27.06|-0.09|72|10/03/2025|0.00|0|0.00|0|P
CLCO|G2415A113|9.53|9.57|9.52|9.57|0.04|6705|10/03/2025|0.00|0|0.00|0|N
CLCV|22767F202|25.60|25.71|25.60|25.64|0.09|267|10/03/2025|0.00|0|0.00|0|P
CLDI|320703408|1.60|1.61|1.55|1.60|0.02|8928|10/03/2025|0.00|0|0.00|0|A
CLDT|16208T102|6.73|6.73|6.54|6.54|-0.11|16090|10/03/2025|0.00|0|0.00|0|N
CLDT PRA|16208T201|0.00|21.12|21.12|21.12|-0.18|0|10/03/2025|0.00|0|0.00|0|N
CLDX|15117B202|26.15|26.51|26.01|26.41|0.55|34231|10/03/2025|26.20|5|26.62|5|Q
CLF|185899101|12.77|13.08|12.62|12.75|0.05|601539|10/03/2025|0.00|0|0.00|0|N
CLFD|18482P103|35.83|35.84|35.50|35.79|0.46|4427|10/03/2025|35.44|1|36.08|1|Q
CLGN|M2R51X116|2.46|2.47|2.25|2.40|-0.06|10136|10/03/2025|2.22|1|2.47|5|Q
CLH|184496107|228.07|229.89|227.89|228.37|0.92|9222|10/03/2025|0.00|0|0.00|0|N
CLIK|G2R09D102|0.30|0.33|0.30|0.31|0.02|160242|10/03/2025|0.31|10|0.32|10|Q
CLIP|37960A438|100.13|100.13|100.13|100.13|0.02|6542|10/03/2025|0.00|0|0.00|0|P
CLIR|185064102|0.84|0.87|0.84|0.86|0.02|5341|10/03/2025|0.84|1|0.88|1|Q
CLIX|74347B375|61.47|61.75|61.24|61.24|-0.19|418|10/03/2025|0.00|0|0.00|0|P
CLLS|15117K103|3.57|3.57|3.43|3.48|0.12|5836|10/03/2025|3.26|2|3.70|2|Q
CLM|21924B302|8.34|8.37|8.34|8.35|0.02|69425|10/03/2025|0.00|0|0.00|0|A
CLMB|946760105|138.80|140.62|138.13|140.29|2.79|6073|10/03/2025|138.48|1|141.69|1|Q
CLMT|131428104|18.40|18.88|18.33|18.60|0.15|29325|10/03/2025|18.39|1|18.75|1|Q
CLNE|184499101|2.60|2.79|2.60|2.74|0.13|114149|10/03/2025|2.71|1|2.76|13|Q
CLNN|185634201|7.99|10.54|7.90|10.54|2.53|79143|10/03/2025|10.19|1|10.83|1|Q
CLNNW|185634110|0.03|0.03|0.03|0.03|0.00|600|10/03/2025|0.01|1|0.00|0|Q
CLOA|092528504|51.80|51.81|51.75|51.75|0.00|7188|10/03/2025|51.73|6|51.80|1|Q
CLOB|92189H656|50.82|50.87|50.82|50.86|0.02|1308|10/03/2025|0.00|0|0.00|0|P
CLOD|882927205|35.95|36.03|35.95|36.03|0.00|0|10/02/2025|35.30|1|36.26|1|Q
CLOI|92189H748|52.91|52.91|52.87|52.87|-0.01|12163|10/03/2025|0.00|0|0.00|0|P
CLOU|37954Y442|23.49|23.60|23.40|23.41|-0.04|8421|10/03/2025|23.41|1|23.47|3|Q
CLOV|18914F103|2.53|2.65|2.52|2.60|0.07|551810|10/03/2025|2.59|4|2.60|120|Q
CLOX|81752T486|25.53|25.53|25.50|25.51|0.04|6419|10/03/2025|0.00|0|0.00|0|P
CLOZ|81752T528|26.69|26.73|26.69|26.72|0.02|29486|10/03/2025|0.00|0|0.00|0|P
CLPR|18885T306|3.94|4.14|3.93|4.00|0.15|9953|10/03/2025|0.00|0|0.00|0|N
CLPS|G31642104|0.96|1.00|0.96|1.00|-0.01|3987|10/03/2025|0.93|1|1.03|1|Q
CLPT|18507C103|27.16|28.80|26.60|27.38|2.31|170511|10/03/2025|27.04|2|27.83|1|Q
CLRB|15117F880|5.84|5.90|5.69|5.70|-0.14|2575|10/03/2025|5.62|1|5.82|1|Q
CLRO|18506U203|5.57|5.77|5.57|5.71|-0.16|1153|10/03/2025|5.45|1|6.13|1|Q
CLS|15101Q207|246.00|248.46|231.68|233.81|-17.11|404207|10/03/2025|0.00|0|0.00|0|N
CLSD|185063203|4.18|4.37|4.18|4.37|0.25|2179|10/03/2025|4.30|1|4.45|1|Q
CLSE|89834G760|26.04|26.04|25.83|25.83|-0.22|530|10/03/2025|0.00|0|0.00|0|Z
CLSK|18452B209|15.64|16.54|15.45|15.94|0.78|2603061|10/03/2025|15.93|1|15.94|1|Q
CLSKW|18452B118|0.55|0.56|0.52|0.52|0.01|23732|10/03/2025|0.46|18|0.59|1|Q
CLSM|30151E624|0.00|23.12|23.12|23.12|0.01|0|10/03/2025|23.08|56|23.10|21|Q
CLST|14888L101|13.30|13.30|13.30|13.30|0.05|8|10/03/2025|12.72|1|13.50|5|Q
CLSX|46092D590|54.00|59.39|52.96|55.74|5.43|27841|10/03/2025|0.00|0|0.00|0|Z
CLVT|G21810109|3.80|3.96|3.80|3.89|0.11|165994|10/03/2025|0.00|0|0.00|0|N
CLW|18538R103|20.51|20.68|20.35|20.35|-0.16|2374|10/03/2025|0.00|0|0.00|0|N
CLWT|G32030127|0.00|0.00|0.00|0.00|-1.41|1|10/03/2025|1.27|2|1.47|1|Q
CLX|189054109|122.55|124.10|122.55|123.19|0.95|41715|10/03/2025|0.00|0|0.00|0|N
CLYM|28658R106|2.04|2.12|1.97|1.97|-0.08|28411|10/03/2025|1.95|5|2.02|1|Q
CM|136069101|80.60|81.77|80.60|81.45|0.72|87399|10/03/2025|0.00|0|0.00|0|N
CMA|200340107|70.69|71.26|70.33|70.55|0.40|33584|10/03/2025|0.00|0|0.00|0|N
CMA PRB|200340701|25.34|25.34|25.31|25.32|0.00|210|10/03/2025|0.00|0|0.00|0|N
CMBM|G17766109|0.82|0.90|0.82|0.90|0.08|5612|10/03/2025|0.88|13|0.92|2|Q
CMBS|46429B366|49.17|49.17|48.97|49.11|0.01|1551|10/03/2025|0.00|0|0.00|0|P
CMBT|B38564108|9.19|9.42|9.15|9.39|0.24|93050|10/03/2025|0.00|0|0.00|0|N
CMC|201723103|58.72|58.72|57.92|58.60|-0.06|24448|10/03/2025|0.00|0|0.00|0|N
CMCL|G1757E113|36.70|36.93|36.33|36.86|0.39|17895|10/03/2025|0.00|0|0.00|0|A
CMCM|163075203|8.31|8.31|8.12|8.22|-0.14|441|10/03/2025|0.00|0|0.00|0|N
CMCO|199333105|14.99|15.35|14.99|15.03|0.16|12974|10/03/2025|14.92|18|15.14|3|Q
CMCSA|20030N101|30.43|31.20|30.42|30.90|0.51|2319809|10/03/2025|30.89|5|30.90|2|Q
CMCT|12564W102|6.29|6.63|6.29|6.63|0.36|136|10/03/2025|6.21|1|6.77|1|Q
CMDB|Y2001C101|14.21|14.37|14.17|14.22|-0.14|1827|10/03/2025|0.00|0|0.00|0|N
CMDT|72201R593|27.16|27.16|27.15|27.15|0.08|266|10/03/2025|0.00|0|0.00|0|P
CMDY|46431W598|52.90|53.05|52.90|52.94|0.26|3396|10/03/2025|0.00|0|0.00|0|P
CME|12572Q105|264.98|266.36|264.48|264.70|-0.63|56226|10/03/2025|264.28|1|264.93|1|Q
CMF|464288356|56.96|57.02|56.96|57.01|0.04|56433|10/03/2025|0.00|0|0.00|0|P
CMG|169656105|40.28|41.95|40.18|41.76|1.48|1917872|10/03/2025|0.00|0|0.00|0|N
CMI|231021106|430.77|437.25|430.77|432.82|0.25|20532|10/03/2025|0.00|0|0.00|0|N
CMMB|16385C203|2.73|2.73|2.70|2.73|0.03|1381|10/03/2025|2.58|1|2.75|5|Q
CMND|185053402|1.03|1.03|0.99|1.01|0.00|3544|10/03/2025|0.93|1|1.08|1|Q
CMP|20451N101|19.71|19.73|18.75|18.79|-0.61|8030|10/03/2025|0.00|0|0.00|0|N
CMPO|20459V105|20.25|20.72|20.25|20.36|-0.05|9239|10/03/2025|0.00|0|0.00|0|N
CMPOW|20459V113|12.71|12.71|12.71|12.71|0.23|100|10/03/2025|11.55|1|13.32|1|Q
CMPR|G2143T103|63.47|64.96|63.47|64.80|1.45|8894|10/03/2025|64.11|2|65.36|3|Q
CMPS|20451W101|6.05|6.47|6.05|6.44|0.42|95190|10/03/2025|6.36|1|6.49|1|Q
CMPX|20454B104|3.50|3.72|3.50|3.69|0.23|77688|10/03/2025|3.66|13|3.69|2|Q
CMRC|08975P108|4.83|4.94|4.83|4.88|0.06|35631|10/03/2025|4.83|10|4.91|9|Q
CMRE|Y1771G102|11.94|11.97|11.85|11.92|-0.02|15202|10/03/2025|0.00|0|0.00|0|N
CMRE PRB|Y1771G110|0.00|26.27|26.27|26.27|-0.19|0|10/03/2025|0.00|0|0.00|0|N
CMRE PRC|Y1771G128|26.40|26.48|26.40|26.48|-0.17|542|10/03/2025|0.00|0|0.00|0|N
CMRE PRD|Y1771G136|28.00|28.00|27.95|27.96|0.51|1399|10/03/2025|0.00|0|0.00|0|N
CMS|125896100|71.80|72.92|71.80|72.34|0.48|100982|10/03/2025|0.00|0|0.00|0|N
CMS PRB|210518304|0.00|81.24|81.24|81.24|0.49|0|10/03/2025|0.00|0|0.00|0|N
CMS PRC|125896837|18.90|18.90|18.88|18.88|-0.15|47|10/03/2025|0.00|0|0.00|0|N
CMSA|125896860|0.00|24.41|24.41|24.41|-0.06|0|10/03/2025|0.00|0|0.00|0|N
CMSC|125896852|23.85|23.85|23.77|23.77|-0.10|192|10/03/2025|0.00|0|0.00|0|N
CMSD|125896845|24.37|24.45|24.37|24.45|0.06|1108|10/03/2025|0.00|0|0.00|0|N
CMT|218683100|19.35|19.35|18.79|18.83|-0.60|1112|10/03/2025|0.00|0|0.00|0|A
CMTG|18270D106|3.36|3.38|3.32|3.33|0.02|7748|10/03/2025|0.00|0|0.00|0|N
CMTL|205826209|2.60|2.69|2.58|2.64|-0.03|8053|10/03/2025|2.53|1|2.67|1|Q
CMU|59318E102|3.45|3.48|3.45|3.48|0.02|2727|10/03/2025|0.00|0|0.00|0|N
CNA|126117100|46.23|46.64|46.23|46.40|0.27|14651|10/03/2025|0.00|0|0.00|0|N
CNAV|19423L466|0.00|30.68|30.68|30.68|0.20|0|10/03/2025|0.00|0|0.00|0|Z
CNBS|032108482|31.91|32.45|31.04|31.32|-0.59|2412|10/03/2025|0.00|0|0.00|0|P
CNC|15135B101|36.93|38.86|36.92|38.73|1.91|747410|10/03/2025|0.00|0|0.00|0|N
CNCK|N20967118|4.74|4.76|4.62|4.65|-0.22|1172|10/03/2025|4.51|1|5.11|2|Q
CNCKW|N20967100|0.00|0.67|0.67|0.67|-0.05|0|10/03/2025|0.67|1|0.00|0|Q
CNDT|206787103|2.77|2.82|2.74|2.75|0.00|39483|10/03/2025|2.71|10|2.78|8|Q
CNEQ|015564404|35.88|35.95|35.59|35.61|-0.09|10318|10/03/2025|0.00|0|0.00|0|P
CNET|98880R307|2.30|2.57|2.30|2.55|0.28|4858|10/03/2025|2.33|1|2.73|2|Q
CNEY|G2181K204|2.39|2.40|2.29|2.29|-0.04|1951|10/03/2025|2.25|1|2.40|4|Q
CNF|18979T204|4.29|4.36|4.26|4.36|0.07|428|10/03/2025|0.00|0|0.00|0|N
CNH|N20944109|10.86|11.04|10.86|10.91|0.08|431923|10/03/2025|0.00|0|0.00|0|N
CNI|136375102|94.38|96.40|94.38|96.39|1.93|142769|10/03/2025|0.00|0|0.00|0|N
CNK|17243V102|27.88|28.67|27.82|28.25|0.44|175345|10/03/2025|0.00|0|0.00|0|N
CNL|19425C100|13.69|13.69|13.18|13.27|-0.05|10007|10/03/2025|0.00|0|0.00|0|A
CNM|21874C102|52.90|53.28|52.39|52.51|-0.63|59708|10/03/2025|0.00|0|0.00|0|N
CNMD|207410101|46.95|48.35|46.95|48.15|1.54|8908|10/03/2025|0.00|0|0.00|0|N
CNNE|13765N107|18.36|18.60|18.29|18.58|0.41|19974|10/03/2025|0.00|0|0.00|0|N
CNO|12621E103|39.47|39.66|39.35|39.58|0.37|13084|10/03/2025|0.00|0|0.00|0|N
CNO PRA|12621E301|0.00|20.50|20.50|20.50|0.00|0|10/03/2025|0.00|0|0.00|0|N
CNOB|20786W107|24.79|25.52|24.79|25.46|0.85|12533|10/03/2025|25.28|3|25.56|3|Q
CNOBP|20786W503|23.91|23.91|23.85|23.85|0.03|360|10/03/2025|23.43|1|24.37|1|Q
CNP|15189T107|38.49|39.11|38.33|38.86|0.57|250265|10/03/2025|0.00|0|0.00|0|N
CNQ|136385101|31.60|32.02|31.58|31.82|0.37|686944|10/03/2025|0.00|0|0.00|0|N
CNQQ|754640100|26.06|26.07|26.06|26.07|-0.11|300|10/03/2025|25.79|1|26.07|2|Q
CNR|218937100|87.00|90.39|87.00|88.85|3.06|35342|10/03/2025|0.00|0|0.00|0|N
CNRG|78468R655|89.03|90.33|89.03|89.53|0.91|2874|10/03/2025|0.00|0|0.00|0|P
CNS|19247A100|65.73|65.96|65.26|65.65|0.55|7412|10/03/2025|0.00|0|0.00|0|N
CNSP|18978H508|8.67|8.96|8.67|8.96|0.08|867|10/03/2025|8.46|1|9.20|1|Q
CNTA|152309100|23.17|23.60|22.98|23.23|0.16|42602|10/03/2025|23.02|6|23.45|6|Q
CNTB|G23549101|1.48|1.49|1.48|1.49|0.10|109|10/03/2025|1.39|1|1.62|2|Q
CNTX|21077P108|1.01|1.16|0.98|1.10|0.09|61424|10/03/2025|1.07|4|1.13|17|Q
CNTY|156492100|2.67|2.68|2.66|2.66|0.00|1034|10/03/2025|2.55|2|2.74|1|Q
CNVS|172406308|3.46|3.46|3.37|3.37|-0.09|2063|10/03/2025|3.34|1|3.43|1|Q
CNX|12653C108|33.28|33.28|32.76|32.88|-0.20|85470|10/03/2025|0.00|0|0.00|0|N
CNXC|20602D101|48.20|49.06|47.90|48.22|0.36|52702|10/03/2025|47.88|3|48.64|3|Q
CNXN|69318J100|62.16|62.16|61.29|61.29|-0.38|1714|10/03/2025|60.62|1|61.84|1|Q
CNXT|92189F627|44.18|44.43|44.06|44.36|-0.22|10182|10/03/2025|0.00|0|0.00|0|P
CNYA|46434V514|34.40|34.40|34.37|34.39|-0.14|771|10/03/2025|0.00|0|0.00|0|Z
COAL|301505467|23.02|23.34|23.00|23.25|0.52|12750|10/03/2025|0.00|0|0.00|0|P
COCH|29415V109|0.77|0.85|0.76|0.81|0.05|16606|10/03/2025|0.79|2|0.81|2|Q
COCHW|29415V117|0.00|0.00|0.00|0.00|0.00|0|10/02/2025|0.00|0|0.05|1|Q
COCO|92846Q107|42.72|43.65|42.49|42.49|-0.18|41453|10/03/2025|42.20|3|42.90|3|Q
COCP|19188J409|1.23|1.23|1.21|1.21|-0.01|7027|10/03/2025|1.21|2|1.23|11|Q
CODA|19188U206|8.36|8.78|8.36|8.78|0.46|2969|10/03/2025|8.47|1|8.78|1|Q
CODI|20451Q104|6.75|6.88|6.68|6.73|0.06|32265|10/03/2025|0.00|0|0.00|0|N
CODI PRA|20451Q203|17.01|17.43|17.01|17.43|2.31|1543|10/03/2025|0.00|0|0.00|0|N
CODI PRB|20451Q302|18.70|19.09|18.53|18.74|1.54|15232|10/03/2025|0.00|0|0.00|0|N
CODI PRC|20451Q401|19.07|19.27|18.45|19.06|1.51|3651|10/03/2025|0.00|0|0.00|0|N
CODX|189763105|0.36|0.39|0.36|0.38|0.02|38862|10/03/2025|0.38|1|0.39|1|Q
COE|16954L204|41.00|41.00|40.28|40.28|-0.72|623|10/03/2025|0.00|0|0.00|0|A
COEP|19207A207|16.99|17.00|16.76|16.85|0.09|1150|10/03/2025|16.20|1|17.47|1|Q
COEPW|19207A116|0.00|0.03|0.03|0.03|0.00|0|10/03/2025|0.00|0|0.00|0|Q
COF|14040H105|213.25|216.37|212.97|214.40|0.59|111219|10/03/2025|0.00|0|0.00|0|N
COF PRI|14040H824|20.48|20.48|20.37|20.40|-0.10|421|10/03/2025|0.00|0|0.00|0|N
COF PRJ|14040H782|19.60|19.60|19.47|19.49|-0.10|1219|10/03/2025|0.00|0|0.00|0|N
COF PRK|14040H774|18.95|18.95|18.93|18.94|-0.10|1670|10/03/2025|0.00|0|0.00|0|N
COF PRL|14040H758|17.73|17.73|17.64|17.64|-0.16|189|10/03/2025|0.00|0|0.00|0|N
COF PRN|14040H733|17.78|17.78|17.71|17.71|-0.15|426|10/03/2025|0.00|0|0.00|0|N
COFS|170386106|28.20|28.47|28.20|28.40|0.31|3767|10/03/2025|28.18|1|28.62|1|Q
COGT|19240Q201|14.80|16.00|14.80|15.75|0.98|80324|10/03/2025|15.63|9|15.91|10|Q
COHN|19249M102|11.00|11.00|10.94|10.98|-0.06|277|10/03/2025|0.00|0|0.00|0|A
COHR|19247G107|114.43|116.93|110.90|113.62|0.84|146319|10/03/2025|0.00|0|0.00|0|N
COHU|192576106|20.50|20.70|20.15|20.17|-0.01|22704|10/03/2025|20.00|6|20.22|1|Q
COIA|74349Y423|36.85|38.68|36.49|38.13|1.62|7302|10/03/2025|0.00|0|0.00|0|P
COIG|882927635|45.80|46.83|45.37|46.83|1.83|4237|10/03/2025|46.77|3|46.95|4|Q
COII|761562107|26.37|26.70|26.37|26.65|0.40|2729|10/03/2025|0.00|0|0.00|0|Z
COIN|19260Q107|373.65|383.42|370.03|380.11|8.14|929897|10/03/2025|379.82|1|380.45|1|Q
COIO|88340C206|23.42|23.81|23.42|23.81|2.17|95|10/03/2025|0.00|0|0.00|0|Z
COIW|77926X767|45.16|46.41|44.75|45.92|1.01|79014|10/03/2025|0.00|0|0.00|0|Z
COKE|191098102|119.66|121.46|119.66|120.70|1.34|24523|10/03/2025|119.93|1|121.28|1|Q
COLA|G2295P107|10.23|10.23|10.23|0.00|-10.23|27|10/03/2025|10.23|10|10.93|1|Q
COLAU|G2295P123|0.00|10.35|10.35|10.35|0.00|0|09/29/2025|9.53|1|13.41|1|Q
COLB|197236102|25.96|26.54|25.84|26.42|0.50|114865|10/03/2025|26.39|1|26.44|2|Q
COLD|03064D108|12.40|13.20|12.36|12.99|0.58|540999|10/03/2025|0.00|0|0.00|0|N
COLL|19459J104|34.43|35.12|34.43|34.62|0.35|7187|10/03/2025|34.31|4|34.86|4|Q
COLM|198516106|53.76|54.16|53.18|53.31|-0.38|35034|10/03/2025|52.93|2|53.56|2|Q
COLO|37954Y327|32.82|33.05|32.71|32.80|0.09|15502|10/03/2025|0.00|0|0.00|0|P
COM|25460E307|28.70|28.78|28.70|28.78|0.18|1667|10/03/2025|0.00|0|0.00|0|P
COMB|38747R108|21.88|21.94|21.87|21.88|0.06|445|10/03/2025|0.00|0|0.00|0|P
COMM|20337X109|15.81|15.94|15.52|15.53|-0.11|211771|10/03/2025|15.52|1|15.53|4|Q
COMP|20464U100|7.57|8.00|7.56|7.83|0.28|1064986|10/03/2025|0.00|0|0.00|0|N
COMT|46431W853|26.61|26.70|26.60|26.61|0.09|7981|10/03/2025|26.57|10|26.67|10|Q
CON|20603L102|20.68|21.00|20.68|20.76|0.07|26259|10/03/2025|0.00|0|0.00|0|N
CONI|38747R363|33.29|33.85|31.50|32.12|-1.35|124779|10/03/2025|32.05|12|32.15|17|Q
CONL|38747R801|45.46|47.95|44.73|47.15|1.97|1086286|10/03/2025|47.10|1|47.15|2|Q
CONY|88634T824|7.42|7.60|7.38|7.54|0.14|1588049|10/03/2025|0.00|0|0.00|0|P
COO|216648501|69.34|71.00|69.27|70.45|1.31|61937|10/03/2025|70.41|1|70.51|1|Q
COOK|89269P103|1.21|1.25|1.19|1.20|-0.01|7244|10/03/2025|0.00|0|0.00|0|N
COOT|G07041109|0.63|0.63|0.57|0.57|-0.07|7274|10/03/2025|0.56|1|0.63|101|Q
COOTW|G07041117|0.00|0.02|0.02|0.02|0.00|0|10/03/2025|0.00|0|0.07|1|Q
COP|20825C104|93.85|94.71|93.50|94.17|0.79|170002|10/03/2025|0.00|0|0.00|0|N
COPA|882927783|38.15|38.16|38.15|38.16|0.77|380|10/03/2025|0.00|0|0.00|0|Z
COPJ|85208P501|32.30|32.69|32.30|32.44|0.20|1256|10/03/2025|31.81|1|32.92|1|Q
COPL|G24243100|10.13|10.14|10.13|10.14|0.02|400|10/03/2025|0.00|0|0.00|0|N
COPL WS|G24243126|0.23|0.24|0.23|0.24|0.03|1200|10/03/2025|0.00|0|0.00|0|N
COPP|85208P881|28.97|29.15|28.68|29.08|0.41|700|10/03/2025|28.57|2|29.51|1|Q
COPX|37954Y830|61.42|62.48|61.27|61.97|1.19|546102|10/03/2025|0.00|0|0.00|0|P
COPY|75526L860|12.40|12.50|12.40|12.48|0.09|6003|10/03/2025|0.00|0|0.00|0|P
COR|03073E105|307.10|308.16|297.23|302.57|-5.86|42121|10/03/2025|0.00|0|0.00|0|N
CORD|26923Q465|19.45|21.74|19.45|20.73|0.82|6846|10/03/2025|0.00|0|0.00|0|Z
CORN|88166A102|17.65|17.69|17.60|17.61|-0.06|5497|10/03/2025|0.00|0|0.00|0|P
CORO|09290C764|0.00|30.82|30.82|30.82|0.24|0|10/03/2025|30.46|1|31.14|1|Q
CORP|72201R817|98.66|98.69|98.54|98.54|-0.17|3799|10/03/2025|0.00|0|0.00|0|P
CORT|218352102|86.31|88.60|86.17|88.16|2.63|43830|10/03/2025|87.62|2|88.66|2|Q
CORX|92864M509|10.80|10.80|10.70|10.70|-0.08|1510|10/03/2025|0.00|0|0.00|0|Z
CORZ|21874A106|18.02|18.44|17.73|17.83|-0.27|485669|10/03/2025|17.71|1|17.97|1|Q
CORZW|21874A114|11.71|11.92|11.40|11.45|-0.22|70709|10/03/2025|11.19|1|11.49|1|Q
CORZZ|21874A130|18.09|18.38|17.80|17.85|-0.25|98605|10/03/2025|17.77|1|17.91|1|Q
COSM|221413305|1.12|1.27|1.04|1.06|-0.04|1805586|10/03/2025|1.05|17|1.10|60|Q
COSO|19058X207|21.29|21.71|21.29|21.48|0.16|1214|10/03/2025|0.00|0|0.00|0|N
COST|22160K105|916.25|918.00|911.25|915.21|-1.57|119339|10/03/2025|914.34|1|916.00|1|Q
COTG|882927247|13.47|13.50|13.33|13.48|-0.05|18025|10/03/2025|13.44|13|13.81|11|Q
COTY|222070203|3.96|4.04|3.95|4.00|0.05|243192|10/03/2025|0.00|0|0.00|0|N
COUR|22266M104|11.08|11.10|10.24|10.24|-0.97|209078|10/03/2025|0.00|0|0.00|0|N
COWG|69374H360|36.87|36.87|36.47|36.48|-0.26|38885|10/03/2025|36.48|32|36.50|69|Q
COWS|032108698|0.00|32.52|32.52|32.52|0.27|2|10/03/2025|32.35|5|32.39|5|Q
COWZ|69374H881|57.80|58.11|57.80|57.84|0.15|243604|10/03/2025|0.00|0|0.00|0|Z
COYA|22407B108|6.04|6.10|6.00|6.10|0.23|2015|10/03/2025|5.78|1|6.29|12|Q
COYY|38747R371|17.53|17.54|17.50|17.53|-0.48|44192|10/03/2025|17.51|3|17.53|1|Q
CP|13646K108|75.82|77.79|75.82|77.60|1.74|427266|10/03/2025|0.00|0|0.00|0|N
CPA|P31076105|120.64|121.45|119.71|120.76|0.76|10484|10/03/2025|0.00|0|0.00|0|N
CPAC|15126Q208|0.00|7.09|7.09|7.09|0.09|0|10/03/2025|0.00|0|0.00|0|N
CPAG|74933W148|101.71|101.71|101.71|101.71|0.11|500|10/03/2025|101.68|5|101.74|5|Q
CPAI|66538R540|39.97|39.97|39.62|39.62|-0.02|1710|10/03/2025|0.00|0|0.00|0|N
CPAY|219948106|288.43|291.22|288.03|288.44|1.36|9285|10/03/2025|0.00|0|0.00|0|N
CPB|134429109|31.60|32.08|31.57|31.96|0.35|272301|10/03/2025|31.93|4|31.96|1|Q
CPBI|15486W100|16.48|16.48|16.25|16.25|-0.10|521|10/03/2025|16.01|2|16.90|1|Q
CPER|911718104|31.04|31.51|31.04|31.32|0.76|93694|10/03/2025|0.00|0|0.00|0|P
CPF|154760409|30.55|30.61|30.27|30.27|0.20|5024|10/03/2025|0.00|0|0.00|0|N
CPHC|13811E101|16.30|16.30|16.27|16.27|-0.06|196|10/03/2025|15.36|1|17.17|1|Q
CPHI|16941T401|1.95|1.95|1.89|1.89|-0.08|111|10/03/2025|0.00|0|0.00|0|A
CPHY|74933W155|0.00|50.72|50.72|50.72|-0.03|0|10/03/2025|50.72|9|50.74|9|Q
CPII|02368W507|19.21|19.22|19.21|19.21|-0.01|805|10/03/2025|0.00|0|0.00|0|P
CPIX|230770109|3.21|3.21|3.10|3.13|-0.06|442|10/03/2025|2.98|1|3.27|1|Q
CPK|165303108|134.25|136.81|134.25|136.47|2.07|4123|10/03/2025|0.00|0|0.00|0|N
CPLB|45409F785|21.40|21.40|21.35|21.35|-0.04|85|10/03/2025|0.00|0|0.00|0|P
CPLS|00039J855|35.87|35.87|35.84|35.85|-0.04|241|10/03/2025|35.78|1|35.98|1|Q
CPNG|22266T109|32.62|32.94|32.16|32.37|-0.21|279882|10/03/2025|0.00|0|0.00|0|N
CPNJ|12811T878|26.67|26.67|26.67|26.67|-0.01|72|10/03/2025|0.00|0|0.00|0|P
CPNM|12811T845|0.00|25.63|25.63|25.63|0.00|0|10/03/2025|0.00|0|0.00|0|P
CPNQ|12811T852|0.00|26.16|26.16|26.16|0.00|0|10/03/2025|0.00|0|0.00|0|P
CPNS|12811T860|26.97|26.97|26.96|26.97|-0.02|712|10/03/2025|0.00|0|0.00|0|P
CPOP|G71700119|0.83|0.97|0.83|0.91|0.07|46011|10/03/2025|0.83|2|0.92|1|Q
CPRA|12811T134|26.20|26.20|26.18|26.18|0.02|1|10/03/2025|0.00|0|0.00|0|P
CPRI|G1890L107|21.45|21.75|21.32|21.53|0.30|75631|10/03/2025|0.00|0|0.00|0|N
CPRJ|12811T837|26.48|26.50|26.48|26.50|0.06|100|10/03/2025|0.00|0|0.00|0|P
CPRO|12811T118|26.88|26.88|26.78|26.78|0.03|1298|10/03/2025|0.00|0|0.00|0|P
CPRT|217204106|44.63|45.23|44.48|45.11|0.54|240065|10/03/2025|45.08|2|45.13|4|Q
CPRX|14888U101|20.74|21.05|20.70|20.83|-0.02|52610|10/03/2025|20.71|6|20.97|6|Q
CPRY|12811T126|26.07|26.21|26.07|26.20|0.10|850|10/03/2025|0.00|0|0.00|0|P
CPS|21676P103|36.92|37.01|36.44|36.51|-0.12|3381|10/03/2025|0.00|0|0.00|0|N
CPSA|12811T704|26.67|26.70|26.67|26.67|0.00|3303|10/03/2025|0.00|0|0.00|0|P
CPSD|12811T795|25.60|25.60|25.55|25.55|-0.01|296|10/03/2025|0.00|0|0.00|0|P
CPSF|12811T779|25.22|25.22|25.19|25.19|0.01|278|10/03/2025|0.00|0|0.00|0|P
CPSH|12619F104|3.71|3.71|3.34|3.34|-0.34|10711|10/03/2025|3.33|7|3.52|1|Q
CPSJ|12811T803|26.64|26.66|26.63|26.63|0.01|783|10/03/2025|0.00|0|0.00|0|P
CPSL|12811T738|26.92|26.92|26.89|26.89|0.02|235|10/03/2025|0.00|0|0.00|0|Z
CPSM|12811T605|28.28|28.32|28.28|28.32|0.01|328|10/03/2025|0.00|0|0.00|0|P
CPSN|12811T811|26.64|26.64|26.63|26.63|0.02|364|10/03/2025|0.00|0|0.00|0|P
CPSO|12811T829|26.88|26.88|26.84|26.84|0.00|590|10/03/2025|0.00|0|0.00|0|P
CPSP|12811T753|25.80|25.80|25.77|25.77|0.01|288|10/03/2025|0.00|0|0.00|0|P
CPSR|12811T761|24.87|24.87|24.84|24.84|0.01|281|10/03/2025|0.00|0|0.00|0|P
CPSS|210502100|7.60|7.80|7.60|7.70|0.36|2102|10/03/2025|7.45|1|7.89|1|Q
CPST|12811T886|26.83|26.83|26.79|26.79|0.01|281|10/03/2025|0.00|0|0.00|0|P
CPSU|12811T746|0.00|26.74|26.74|26.74|0.01|0|10/03/2025|0.00|0|0.00|0|P
CPSY|12811T787|24.73|24.73|24.71|24.71|0.01|303|10/03/2025|0.00|0|0.00|0|P
CPT|133131102|104.60|105.21|104.15|104.20|-0.22|30885|10/03/2025|0.00|0|0.00|0|N
CPXR|45259A688|21.79|22.21|21.79|22.08|0.97|2843|10/03/2025|0.00|0|0.00|0|P
CPZ|12812C106|16.05|16.05|15.93|15.96|-0.06|1429|10/03/2025|14.97|1|17.00|1|Q
CQP|16411Q101|53.75|54.00|53.72|53.77|0.15|2312|10/03/2025|0.00|0|0.00|0|N
CQQQ|46138E800|60.40|60.50|60.06|60.24|-0.17|209742|10/03/2025|0.00|0|0.00|0|P
CR|224408104|181.10|182.00|179.92|179.92|-0.11|10520|10/03/2025|0.00|0|0.00|0|N
CRAI|12618T105|198.61|199.53|195.29|195.29|-1.77|2829|10/03/2025|193.72|1|197.85|1|Q
CRAK|92189F585|37.21|37.39|37.09|37.11|0.11|1016|10/03/2025|0.00|0|0.00|0|P
CRAQ|G17564108|10.02|10.04|10.02|10.04|0.04|500|10/03/2025|9.33|1|10.67|1|Q
CRAQR|G17564116|0.00|0.25|0.25|0.25|0.01|0|10/03/2025|0.19|1|0.30|1|Q
CRAQU|G17564124|0.00|10.17|10.17|10.17|0.00|0|10/03/2025|9.49|1|10.93|1|Q
CRBD|21871X208|25.01|25.01|25.00|25.00|0.00|204|10/03/2025|0.00|0|0.00|0|N
CRBG|21871X109|32.69|32.97|32.56|32.71|0.16|140372|10/03/2025|0.00|0|0.00|0|N
CRBN|46434V464|228.92|229.50|228.92|228.98|0.63|303|10/03/2025|0.00|0|0.00|0|P
CRBP|21833P301|13.25|14.80|13.25|14.76|1.76|10932|10/03/2025|14.66|1|14.85|1|Q
CRBU|142038108|2.27|2.33|2.19|2.28|0.04|94944|10/03/2025|2.27|14|2.28|20|Q
CRC|13057Q305|52.40|53.54|52.40|52.88|0.82|23228|10/03/2025|0.00|0|0.00|0|N
CRCA|74349Y431|17.73|19.84|16.84|17.23|-1.02|2596023|10/03/2025|0.00|0|0.00|0|P
CRCD|26923Q457|16.11|16.83|14.31|16.40|0.75|68990|10/03/2025|0.00|0|0.00|0|Z
CRCG|88340C701|11.31|12.57|10.68|10.93|-0.61|479446|10/03/2025|10.93|1|11.00|2|Q
CRCL|172573107|148.30|156.46|144.14|145.78|-3.94|1662173|10/03/2025|0.00|0|0.00|0|N
CRCO|88636W866|53.64|55.16|52.59|52.90|-1.09|1788|10/03/2025|0.00|0|0.00|0|P
CRCT|22658D100|6.33|6.37|5.93|5.98|-0.34|29346|10/03/2025|5.91|6|6.03|1|Q
CRD A|224633206|10.65|10.73|10.49|10.60|0.20|2513|10/03/2025|0.00|0|0.00|0|N
CRD B|224633107|9.95|9.97|9.95|9.97|0.22|3|10/03/2025|0.00|0|0.00|0|N
CRDF|14147L108|2.12|2.20|2.12|2.18|0.08|87563|10/03/2025|2.14|11|2.19|10|Q
CRDL|14161Y200|1.05|1.07|1.05|1.07|0.03|22605|10/03/2025|1.06|69|1.08|69|Q
CRDO|G25457105|155.60|156.50|141.65|143.88|-5.74|410486|10/03/2025|142.90|2|144.81|1|Q
CRDT|82889N558|23.67|23.72|23.65|23.69|0.01|6961|10/03/2025|0.00|0|0.00|0|P
CRDU|46092D566|22.11|22.11|18.30|18.86|-1.57|47549|10/03/2025|0.00|0|0.00|0|Z
CRE|G2R63D105|0.82|0.82|0.75|0.78|-0.05|121392|10/03/2025|0.76|56|0.80|18|Q
CRED|19761L110|0.00|21.51|21.51|21.51|0.11|0|10/03/2025|0.00|0|0.00|0|P
CREG|168913408|1.40|1.45|1.40|1.45|0.02|4330|10/03/2025|1.44|1|1.52|17|Q
CRESW|P3311R259|0.00|0.61|0.61|0.61|0.00|0|10/02/2025|0.58|1|0.71|1|Q
CRESY|226406106|9.49|9.49|9.35|9.42|-0.02|15666|10/03/2025|9.32|1|9.57|1|Q
CREV|G1893D102|4.29|4.43|4.25|4.25|-0.04|886|10/03/2025|3.98|1|4.69|1|Q
CREVW|G1893D110|0.02|0.03|0.02|0.03|0.00|0|10/02/2025|0.00|0|0.06|1|Q
CREX|22530J309|2.35|2.45|2.35|2.44|0.18|1356|10/03/2025|2.28|1|2.46|1|Q
CRF|21924U300|8.11|8.14|8.08|8.10|0.00|80190|10/03/2025|0.00|0|0.00|0|A
CRGO|G51405101|3.70|3.70|3.43|3.49|-0.18|3958|10/03/2025|3.25|1|3.78|1|Q
CRGOW|G51405119|0.00|0.28|0.28|0.28|-0.02|0|10/03/2025|0.28|7|0.00|0|Q
CRGY|44952J104|8.73|9.16|8.73|9.04|0.36|198197|10/03/2025|0.00|0|0.00|0|N
CRH|G25508105|121.02|121.24|119.53|119.97|-1.16|253495|10/03/2025|0.00|0|0.00|0|N
CRI|146229109|29.91|30.52|29.86|29.87|0.26|44349|10/03/2025|0.00|0|0.00|0|N
CRIS|231269309|1.63|1.70|1.63|1.65|0.04|2132|10/03/2025|1.60|4|1.69|1|Q
CRK|205768302|21.23|21.47|20.85|21.45|0.28|61510|10/03/2025|0.00|0|0.00|0|N
CRL|159864107|176.97|181.34|176.97|177.49|2.13|50110|10/03/2025|0.00|0|0.00|0|N
CRM|79466L302|238.72|242.70|238.72|240.35|1.52|266152|10/03/2025|0.00|0|0.00|0|N
CRMD|21900C308|11.10|11.41|11.01|11.34|0.30|120460|10/03/2025|11.18|1|11.34|5|Q
CRMG|882927338|11.75|12.10|11.75|11.89|0.12|56219|10/03/2025|11.89|31|11.92|31|Q
CRML|G2662B103|8.27|8.79|7.88|7.97|-0.12|2445385|10/03/2025|7.90|6|8.08|16|Q
CRMLW|G2662B111|2.95|3.08|2.79|2.85|0.09|88601|10/03/2025|2.60|1|2.86|1|Q
CRMT|03062T105|29.00|30.68|29.00|30.63|1.83|9078|10/03/2025|30.25|2|30.84|3|Q
CRNC|156727109|13.40|13.73|12.53|12.54|-0.76|184944|10/03/2025|12.42|1|12.56|1|Q
CRNT|M22013102|2.35|2.43|2.34|2.38|0.05|19490|10/03/2025|2.34|6|2.40|5|Q
CRNX|22663K107|41.74|42.00|40.40|40.86|-0.64|49206|10/03/2025|40.67|3|41.10|3|Q
CRON|22717L101|2.58|2.65|2.58|2.59|0.00|142276|10/03/2025|2.57|2|2.62|27|Q
CROX|227046109|86.50|86.64|84.85|84.85|-1.34|84863|10/03/2025|84.40|1|85.50|2|Q
CRPT|33740F540|24.11|24.37|23.70|24.20|0.36|9973|10/03/2025|0.00|0|0.00|0|P
CRS|144285103|248.89|248.89|244.87|247.53|0.59|16569|10/03/2025|0.00|0|0.00|0|N
CRSH|88636J519|3.00|3.10|2.99|3.05|0.03|115779|10/03/2025|0.00|0|0.00|0|P
CRSP|H17182108|73.80|73.90|67.71|67.71|-5.11|240274|10/03/2025|67.68|1|68.25|2|Q
CRSR|22041X102|8.06|8.33|7.99|8.05|0.07|63386|10/03/2025|8.04|1|8.11|1|Q
CRT|22757R109|7.51|7.63|7.51|7.63|0.23|5|10/03/2025|0.00|0|0.00|0|N
CRTC|23306X860|36.78|36.78|36.61|36.61|-0.09|339|10/03/2025|0.00|0|0.00|0|P
CRTO|226718104|21.57|22.02|21.54|21.58|0.26|17978|10/03/2025|21.37|4|21.80|3|Q
CRUS|172755100|126.64|128.56|126.10|127.20|0.48|20468|10/03/2025|126.45|1|127.33|1|Q
CRVL|221006109|73.31|74.80|73.31|73.94|0.47|6643|10/03/2025|73.15|2|74.46|2|Q
CRVO|15713L109|8.25|8.92|8.25|8.73|0.55|18927|10/03/2025|8.43|2|8.98|1|Q
CRVS|221015100|7.10|7.38|6.78|7.20|0.16|245018|10/03/2025|7.09|5|7.28|1|Q
CRWD|22788C105|499.87|501.73|486.47|489.75|-7.11|132076|10/03/2025|489.46|1|490.16|1|Q
CRWG|88340C875|13.88|14.14|12.31|13.05|-0.67|271896|10/03/2025|13.03|2|13.07|1|Q
CRWL|38747R645|37.52|37.52|35.62|36.12|-0.99|13825|10/03/2025|36.09|4|36.29|9|Q
CRWS|228309100|2.95|2.98|2.95|2.98|0.01|104|10/03/2025|2.93|1|2.99|10|Q
CRWU|26923Q655|25.85|26.26|23.10|24.11|-1.28|89000|10/03/2025|0.00|0|0.00|0|Z
CRWV|21873S108|139.03|140.50|130.90|134.78|-3.21|1152570|10/03/2025|134.51|2|134.96|2|Q
CSAI|18912E207|1.44|1.48|1.40|1.46|0.00|30798|10/03/2025|1.43|4|1.52|4|Q
CSAN|22113B103|4.45|4.55|4.43|4.54|0.14|53782|10/03/2025|0.00|0|0.00|0|N
CSB|92647N873|59.25|59.28|59.20|59.20|0.33|144|10/03/2025|59.13|20|59.39|4|Q
CSBR|15870P307|6.30|6.30|6.28|6.30|-0.09|225|10/03/2025|6.11|1|6.62|1|Q
CSCL|25461A288|24.26|24.57|24.26|24.57|0.10|69|10/03/2025|24.28|1|24.46|1|Q
CSCO|17275R102|67.95|68.58|67.69|67.94|-0.37|817436|10/03/2025|67.90|3|67.96|1|Q
CSCS|25461A262|0.00|24.59|24.59|24.59|-0.11|0|10/03/2025|24.69|1|24.79|1|Q
CSD|46137V159|95.16|95.20|95.02|95.02|0.53|213|10/03/2025|0.00|0|0.00|0|P
CSGP|22160N109|84.19|85.03|84.19|84.80|0.92|98973|10/03/2025|84.74|1|84.89|2|Q
CSGS|126349109|64.40|65.11|64.38|64.86|0.47|6055|10/03/2025|64.45|2|65.22|2|Q
CSHI|78433H501|49.74|49.75|49.73|49.74|0.02|59687|10/03/2025|0.00|0|0.00|0|P
CSHP|09290C822|0.00|99.55|99.55|99.55|0.04|0|10/03/2025|0.00|0|0.00|0|P
CSIQ|136635109|15.66|15.84|14.90|15.20|-0.06|224079|10/03/2025|15.04|10|15.35|11|Q
CSL|142339100|331.95|332.82|328.05|328.27|-3.37|58430|10/03/2025|0.00|0|0.00|0|N
CSM|74347R248|77.07|77.07|77.00|77.00|0.12|51|10/03/2025|0.00|0|0.00|0|Z
CSMD|74316P645|33.79|33.79|33.52|33.53|-0.03|1666|10/03/2025|0.00|0|0.00|0|P
CSNR|19249U302|29.11|29.24|29.11|29.24|0.17|61|10/03/2025|0.00|0|0.00|0|P
CSPF|19249U203|26.05|26.15|26.05|26.09|0.05|1857|10/03/2025|0.00|0|0.00|0|P
CSPI|126389105|11.88|12.21|11.88|12.21|0.60|238|10/03/2025|11.51|1|12.56|1|Q
CSQ|128125101|19.38|19.42|19.28|19.28|-0.12|22698|10/03/2025|19.28|1|19.52|1|Q
CSR|15202L107|59.12|59.17|59.03|59.04|0.25|2213|10/03/2025|0.00|0|0.00|0|N
CSRE|19249U104|25.84|26.13|25.84|25.95|0.03|238|10/03/2025|0.00|0|0.00|0|P
CSTE|M20598104|1.58|1.64|1.58|1.58|0.04|2693|10/03/2025|1.49|1|1.72|2|Q
CSTK|46127B205|0.00|28.22|28.22|28.22|0.19|0|10/03/2025|0.00|0|0.00|0|Z
CSTL|14843C105|22.33|23.37|22.33|22.71|0.48|14807|10/03/2025|22.50|3|22.97|1|Q
CSTM|F21107101|15.75|15.80|15.44|15.44|0.00|25417|10/03/2025|0.00|0|0.00|0|N
CSV|143905107|46.92|48.40|46.91|47.73|0.82|6072|10/03/2025|0.00|0|0.00|0|N
CSW|126402106|256.67|258.60|249.69|249.69|-7.78|7287|10/03/2025|0.00|0|0.00|0|N
CSWC|140501107|22.10|22.15|21.80|21.86|-0.17|29972|10/03/2025|21.73|5|21.97|5|Q
CSWCZ|12665G105|0.00|25.35|25.35|25.35|0.02|0|10/03/2025|23.67|1|27.06|1|Q
CSX|126408103|35.55|36.05|35.50|36.02|0.44|949218|10/03/2025|36.01|7|36.02|2|Q
CTA|82889N699|27.70|27.81|27.70|27.75|0.26|64334|10/03/2025|0.00|0|0.00|0|P
CTA PRA|263534208|56.10|56.10|55.66|55.66|-0.53|109|10/03/2025|0.00|0|0.00|0|N
CTA PRB|263534307|71.38|71.41|71.36|71.41|-0.96|125|10/03/2025|0.00|0|0.00|0|N
CTAS|172908105|202.90|203.46|201.93|202.60|-0.29|34581|10/03/2025|202.50|1|202.64|1|Q
CTBB|74913G881|20.15|20.15|20.14|20.14|-0.13|818|10/03/2025|0.00|0|0.00|0|N
CTBI|204149108|55.36|55.36|55.15|55.24|0.16|2520|10/03/2025|54.75|1|55.65|1|Q
CTDD|74913G873|20.61|20.61|20.56|20.56|-0.20|43|10/03/2025|0.00|0|0.00|0|N
CTEC|37960A222|53.28|54.87|53.28|54.06|0.65|123|10/03/2025|50.41|3|54.83|1|Q
CTEF|02072Q499|0.00|65.72|65.72|65.72|0.25|0|10/03/2025|0.00|0|0.00|0|Z
CTEV|62548M209|46.95|51.01|46.95|51.00|4.60|5659|10/03/2025|0.00|0|0.00|0|N
CTEX|74347G515|33.00|33.47|32.99|32.99|0.39|935|10/03/2025|0.00|0|0.00|0|P
CTGO|21077F100|24.50|25.73|24.50|25.18|0.64|23726|10/03/2025|0.00|0|0.00|0|A
CTKB|23285D109|3.69|4.03|3.69|3.98|0.31|207713|10/03/2025|3.93|1|4.01|1|Q
CTLP|138103106|10.60|10.62|10.57|10.58|-0.03|71338|10/03/2025|10.50|12|10.66|13|Q
CTM|14838T204|1.13|1.15|1.05|1.06|-0.06|537852|10/03/2025|0.00|0|0.00|0|A
CTMX|23284F105|3.28|3.31|3.12|3.31|0.02|268656|10/03/2025|3.29|1|3.31|1|Q
CTNM|21217B100|10.75|11.52|10.75|11.28|0.60|3653|10/03/2025|10.97|2|11.68|2|Q
CTNT|16307X202|1.88|1.95|1.88|1.90|0.01|2299|10/03/2025|1.87|1|1.95|4|Q
CTO|22948Q101|16.25|16.45|16.19|16.20|0.07|17618|10/03/2025|0.00|0|0.00|0|N
CTOR|17331Y109|1.90|1.95|1.86|1.86|-0.01|7610|10/03/2025|1.85|7|1.95|2|Q
CTOS|23204X103|6.44|6.59|6.44|6.52|0.12|22624|10/03/2025|0.00|0|0.00|0|N
CTRA|127097103|23.23|23.51|23.05|23.31|0.15|235443|10/03/2025|0.00|0|0.00|0|N
CTRE|14174T107|35.36|35.68|35.29|35.48|0.41|59533|10/03/2025|0.00|0|0.00|0|N
CTRI|155923105|20.76|20.76|20.08|20.27|-0.40|79147|10/03/2025|0.00|0|0.00|0|N
CTRM|Y1146L208|2.15|2.16|2.15|2.16|-0.01|230|10/03/2025|2.11|2|2.18|1|Q
CTRN|17306X102|31.85|32.57|31.85|32.53|0.53|13227|10/03/2025|32.05|1|32.91|1|Q
CTS|126501105|40.19|40.19|39.51|39.70|-0.03|6123|10/03/2025|0.00|0|0.00|0|N
CTSH|192446102|67.12|67.80|66.93|67.67|0.67|156109|10/03/2025|67.64|1|67.69|3|Q
CTSO|23283X206|0.99|0.99|0.97|0.97|-0.02|4868|10/03/2025|0.93|1|1.00|6|Q
CTVA|22052L104|62.52|63.66|62.52|63.35|-0.15|192975|10/03/2025|0.00|0|0.00|0|N
CTW|G2589A105|2.32|2.52|2.32|2.41|0.09|2894|10/03/2025|2.24|1|2.58|20|Q
CTWO|222067100|18.35|18.38|18.35|18.38|0.28|199|10/03/2025|0.00|0|0.00|0|P
CTXR|17322U306|1.34|1.39|1.32|1.38|0.05|9940|10/03/2025|1.36|4|1.41|3|Q
CUB|G5501C109|0.00|10.51|10.51|10.51|-0.01|0|10/03/2025|10.51|20|11.01|2|Q
CUBB|23204G803|0.00|21.53|21.53|21.53|0.08|0|10/03/2025|0.00|0|0.00|0|N
CUBE|229663109|40.59|41.12|40.48|40.70|0.46|32274|10/03/2025|0.00|0|0.00|0|N
CUBI|23204G100|64.89|65.17|64.25|64.45|0.13|22309|10/03/2025|0.00|0|0.00|0|N
CUBI PRF|23204G704|25.35|25.35|25.35|25.35|0.00|200|10/03/2025|0.00|0|0.00|0|N
CUBWU|G5501C125|10.60|10.60|10.60|0.00|0.00|0|09/26/2025|9.91|1|13.74|1|Q
CUBWW|G5501C117|0.00|0.26|0.26|0.26|0.00|0|09/30/2025|0.22|1|0.28|1|Q
CUE|22978P106|0.72|0.72|0.71|0.71|0.00|2163|10/03/2025|0.70|1|0.75|1|Q
CUK|14365C103|26.66|26.80|26.30|26.34|-0.21|185550|10/03/2025|0.00|0|0.00|0|N
CULP|230215105|4.34|4.36|4.34|4.36|0.04|100|10/03/2025|0.00|0|0.00|0|N
CUPR|G2592E102|1.12|1.13|1.06|1.13|0.02|18515|10/03/2025|1.12|1|1.13|4|Q
CURB|23128Q101|23.10|24.22|23.10|23.55|0.74|29000|10/03/2025|0.00|0|0.00|0|N
CURE|25459Y876|91.34|96.05|91.19|93.70|3.02|28838|10/03/2025|0.00|0|0.00|0|P
CURI|23130Q107|5.19|5.31|5.04|5.12|-0.02|23198|10/03/2025|5.09|1|5.21|5|Q
CURIW|23130Q115|0.00|0.03|0.03|0.03|0.01|0|10/03/2025|0.00|0|0.07|2|Q
CURR|G47862100|1.65|1.69|1.55|1.55|-0.09|69472|10/03/2025|1.54|1|1.65|30|Q
CURV|89142B107|1.75|1.79|1.73|1.76|0.03|14513|10/03/2025|0.00|0|0.00|0|N
CURX|23126K106|0.81|0.81|0.76|0.77|-0.03|51870|10/03/2025|0.75|5|0.80|1|Q
CUT|46138E545|29.73|29.86|29.73|29.84|0.12|627|10/03/2025|0.00|0|0.00|0|P
CUZ|222795502|28.65|28.90|28.65|28.77|-0.08|23991|10/03/2025|0.00|0|0.00|0|N
CV|140935107|4.80|4.81|4.76|4.76|-0.01|1151|10/03/2025|4.54|1|4.81|5|Q
CVAC|N2451R105|5.41|5.45|5.41|5.45|0.05|35440|10/03/2025|5.38|45|5.49|24|Q
CVAR|26923N876|0.00|28.61|28.61|28.61|0.30|0|10/03/2025|0.00|0|0.00|0|Z
CVBF|126600105|18.95|19.15|18.93|18.99|0.21|26714|10/03/2025|18.81|8|19.14|7|Q
CVCO|149568107|591.05|595.46|568.98|570.42|-18.13|13163|10/03/2025|565.50|1|575.46|1|Q
CVE|15135U109|16.81|17.06|16.75|16.98|0.24|1331528|10/03/2025|0.00|0|0.00|0|N
CVE WS|15135U117|12.11|12.33|12.11|12.25|0.25|704|10/03/2025|0.00|0|0.00|0|N
CVEO|17878Y207|22.36|22.37|22.14|22.16|-0.17|1628|10/03/2025|0.00|0|0.00|0|N
CVGI|202608105|1.76|1.83|1.76|1.80|0.07|6997|10/03/2025|1.76|1|1.84|1|Q
CVGW|128246105|26.02|26.63|26.02|26.19|0.20|9675|10/03/2025|25.92|2|26.36|2|Q
CVI|12662P108|37.69|38.10|36.86|36.94|-0.26|35330|10/03/2025|0.00|0|0.00|0|N
CVIE|61774R106|69.51|69.71|69.44|69.64|0.56|1539|10/03/2025|0.00|0|0.00|0|P
CVKD|127636207|14.35|14.52|14.18|14.18|-0.11|1775|10/03/2025|13.73|1|14.86|1|Q
CVLC|61774R205|82.50|82.87|82.50|82.56|0.21|1135|10/03/2025|0.00|0|0.00|0|P
CVLG|22284P105|21.01|21.63|21.01|21.63|0.65|2186|10/03/2025|0.00|0|0.00|0|N
CVLT|204166102|184.95|184.95|176.33|180.34|-3.46|24056|10/03/2025|178.52|1|181.92|1|Q
CVM|150837706|10.16|10.82|10.16|10.35|0.34|14090|10/03/2025|0.00|0|0.00|0|A
CVMC|61774R403|64.13|64.13|64.02|64.02|0.26|118|10/03/2025|0.00|0|0.00|0|P
CVNA|146869102|395.60|396.00|374.16|375.88|-18.63|123638|10/03/2025|0.00|0|0.00|0|N
CVNX|88636R214|26.45|26.45|23.97|24.25|-2.21|1934|10/03/2025|23.72|9|24.26|9|Q
CVNY|88636R206|42.29|42.29|40.25|40.34|-1.53|4021|10/03/2025|0.00|0|0.00|0|P
CVR|168088102|10.26|10.26|10.21|10.21|0.01|1101|10/03/2025|0.00|0|0.00|0|A
CVRD|557441409|18.72|18.76|18.72|18.76|0.05|2|10/03/2025|0.00|0|0.00|0|P
CVRT|12811T308|37.09|37.09|37.05|37.05|0.06|219|10/03/2025|0.00|0|0.00|0|P
CVRX|126638105|7.97|8.77|7.97|8.73|0.85|14006|10/03/2025|8.62|2|8.93|2|Q
CVS|126650100|77.52|79.16|77.10|77.48|0.03|442153|10/03/2025|0.00|0|0.00|0|N
CVSB|61774R601|50.76|50.76|50.76|50.76|0.01|44|10/03/2025|0.00|0|0.00|0|P
CVSE|61774R502|0.00|74.80|74.80|74.80|0.13|0|10/03/2025|0.00|0|0.00|0|P
CVU|125919308|2.55|2.57|2.52|2.54|0.01|1273|10/03/2025|0.00|0|0.00|0|A
CVV|126601103|3.32|3.33|3.27|3.33|-0.06|458|10/03/2025|3.15|1|3.42|1|Q
CVX|166764100|153.33|154.25|152.28|153.58|0.19|333591|10/03/2025|0.00|0|0.00|0|N
CVY|46137Y500|26.82|26.93|26.82|26.93|0.19|2|10/03/2025|0.00|0|0.00|0|P
CW|231561101|538.80|541.50|536.51|538.41|1.64|5390|10/03/2025|0.00|0|0.00|0|N
CWAN|185123106|17.69|17.88|17.41|17.56|-0.04|203499|10/03/2025|0.00|0|0.00|0|N
CWB|78464A359|92.28|92.79|91.84|92.12|0.13|112275|10/03/2025|0.00|0|0.00|0|P
CWBC|203937107|20.75|20.90|20.75|20.90|0.38|1185|10/03/2025|20.64|1|21.07|1|Q
CWCO|G23773107|33.95|33.95|33.51|33.51|-0.04|3229|10/03/2025|33.24|1|33.77|1|Q
CWD|13000T604|4.69|4.85|4.60|4.60|-0.21|28239|10/03/2025|4.50|1|4.76|1|Q
CWEB|25460G187|60.00|60.00|58.71|59.25|-0.88|118777|10/03/2025|0.00|0|0.00|0|P
CWEN|18539C204|30.00|30.54|29.86|30.35|0.30|97644|10/03/2025|0.00|0|0.00|0|N
CWEN A|18539C105|28.38|28.80|28.27|28.59|0.25|9040|10/03/2025|0.00|0|0.00|0|N
CWH|13462K109|16.36|16.77|16.36|16.42|0.22|42097|10/03/2025|0.00|0|0.00|0|N
CWI|78463X848|35.48|35.59|35.48|35.51|0.21|5430|10/03/2025|0.00|0|0.00|0|P
CWK|G2717B108|15.83|15.95|15.69|15.86|0.18|49582|10/03/2025|0.00|0|0.00|0|N
CWS|00768Y560|68.76|69.28|68.76|68.88|0.27|1398|10/03/2025|0.00|0|0.00|0|P
CWST|147448104|90.41|92.03|90.41|91.80|1.20|16212|10/03/2025|91.22|1|92.26|1|Q
CWT|130788102|44.92|45.70|44.92|45.40|0.80|13976|10/03/2025|0.00|0|0.00|0|N
CWVX|46143U526|21.02|21.55|18.63|19.81|-0.98|1213567|10/03/2025|0.00|0|0.00|0|Z
CX|151290889|9.06|9.11|8.93|9.08|0.03|292362|10/03/2025|0.00|0|0.00|0|N
CXAI|23248B109|0.82|0.87|0.82|0.82|0.02|69720|10/03/2025|0.82|30|0.84|1|Q
CXAIW|23248B117|0.07|0.08|0.07|0.08|0.01|4994|10/03/2025|0.05|1|0.08|46|Q
CXDO|226552107|6.29|6.46|6.29|6.32|0.05|2586|10/03/2025|6.25|1|6.40|1|Q
CXE|59318D104|3.72|3.72|3.71|3.71|0.01|500|10/03/2025|0.00|0|0.00|0|N
CXH|59318B108|7.85|7.86|7.84|7.86|-0.02|627|10/03/2025|0.00|0|0.00|0|N
CXM|85208T107|7.78|7.84|7.74|7.79|0.05|54876|10/03/2025|0.00|0|0.00|0|N
CXRN|53656G316|0.00|18.76|18.76|18.76|-0.17|0|10/03/2025|0.00|0|0.00|0|P
CXSE|97717X719|45.15|45.18|45.08|45.08|-0.33|407|10/03/2025|44.91|2|45.59|2|Q
CXT|224441105|66.09|67.08|66.07|66.46|0.51|21927|10/03/2025|0.00|0|0.00|0|N
CXW|21871N101|19.76|20.02|19.72|19.81|0.33|67727|10/03/2025|0.00|0|0.00|0|N
CYBN|23256X407|6.17|6.42|6.07|6.08|-0.11|155506|10/03/2025|0.00|0|0.00|0|A
CYBR|M2682V108|496.87|500.80|490.34|490.40|-4.71|35595|10/03/2025|488.09|1|492.88|1|Q
CYCN|23255M204|2.45|2.57|2.45|2.50|0.02|9255|10/03/2025|2.50|1|2.67|1|Q
CYCU|95758L107|0.35|0.35|0.31|0.31|-0.04|1633786|10/03/2025|0.31|2|0.32|40|Q
CYCUW|95758L115|0.05|0.05|0.05|0.05|0.00|20610|10/03/2025|0.04|60|0.05|169|Q
CYD|G21082105|39.00|39.23|38.45|39.07|0.26|15444|10/03/2025|0.00|0|0.00|0|N
CYH|203668108|3.05|3.13|3.03|3.12|0.11|136421|10/03/2025|0.00|0|0.00|0|N
CYN|23257B305|6.27|6.81|6.20|6.33|0.12|51407|10/03/2025|6.19|2|6.47|1|Q
CYRX|229050307|9.55|9.93|9.54|9.67|0.31|36256|10/03/2025|9.59|1|9.76|5|Q
CYTK|23282W605|56.75|58.70|56.26|56.94|0.61|109498|10/03/2025|56.60|2|57.00|1|Q
CZA|46137Y401|110.03|110.57|110.03|110.57|0.44|300|10/03/2025|0.00|0|0.00|0|P
CZAR|882927809|0.00|32.50|32.50|32.50|0.00|0|10/01/2025|30.39|1|35.00|3|Q
CZFS|174615104|57.80|57.80|57.09|57.09|-0.23|446|10/03/2025|55.12|1|58.74|1|Q
CZNC|172922106|19.72|19.80|19.36|19.36|-0.14|1074|10/03/2025|19.25|2|19.66|1|Q
CZR|12769G100|27.05|27.50|26.67|27.27|0.34|340421|10/03/2025|27.24|1|27.27|2|Q
CZWI|174903104|15.90|16.00|15.82|15.82|0.08|655|10/03/2025|15.70|1|16.04|2|Q
D|25746U109|61.20|62.04|61.20|61.53|0.44|208488|10/03/2025|0.00|0|0.00|0|N
DAAQ|G2868C103|10.18|10.25|10.18|10.25|0.07|255|10/03/2025|10.18|1|10.87|1|Q
DAAQU|G2868C129|0.00|10.46|10.46|10.46|-0.31|0|10/03/2025|9.77|1|11.73|1|Q
DAAQW|G2868C111|0.62|0.62|0.62|0.62|0.00|0|10/02/2025|0.52|1|0.82|5|Q
DABS|25861R808|50.91|50.97|50.91|50.95|-0.03|693|10/03/2025|0.00|0|0.00|0|P
DAC|Y1968P121|89.20|89.20|88.49|88.74|0.28|2489|10/03/2025|0.00|0|0.00|0|N
DADS|886364157|0.00|21.85|21.85|21.85|0.07|0|10/03/2025|21.62|1|21.86|1|Q
DAIC|171756109|2.65|3.10|2.65|3.00|0.48|5522|10/03/2025|2.89|1|3.15|1|Q
DAICW|171756117|0.15|0.16|0.15|0.16|0.00|183|10/03/2025|0.00|0|0.18|1|Q
DAIO|237690102|3.37|3.37|3.37|3.37|0.00|12|10/03/2025|3.30|1|3.51|1|Q
DAK|02072Q556|0.00|26.30|26.30|26.30|0.25|0|10/03/2025|26.17|19|26.21|19|Q
DAKT|234264109|20.22|20.22|19.75|19.95|-0.16|39080|10/03/2025|19.75|1|20.09|6|Q
DAL|247361702|57.71|57.98|57.25|57.27|0.19|288174|10/03/2025|0.00|0|0.00|0|N
DALI|33738R712|28.38|28.38|28.29|28.29|0.08|181|10/03/2025|28.27|3|28.33|3|Q
DAN|235825205|20.15|20.19|19.80|19.94|-0.06|44721|10/03/2025|0.00|0|0.00|0|N
DAO|98741T104|9.77|9.77|9.57|9.58|-0.20|1366|10/03/2025|0.00|0|0.00|0|N
DAPP|92189H821|23.47|24.25|23.24|23.51|0.30|20788|10/03/2025|23.49|5|23.75|5|Q
DAPR|33740U802|38.65|38.67|38.65|38.67|0.01|200|10/03/2025|0.00|0|0.00|0|Z
DAR|237266101|31.51|31.86|31.43|31.77|0.29|35808|10/03/2025|0.00|0|0.00|0|N
DARE|23666P200|2.14|2.21|2.14|2.18|0.04|5930|10/03/2025|2.14|1|2.21|30|Q
DARP|88636J857|42.00|42.45|42.00|42.45|-0.07|84|10/03/2025|0.00|0|0.00|0|P
DASH|25809K105|270.00|272.29|268.75|271.22|1.05|99482|10/03/2025|271.17|1|271.43|1|Q
DAT|74347G457|48.93|49.01|48.35|48.35|-0.49|1260|10/03/2025|0.00|0|0.00|0|P
DAUG|33740F854|0.00|43.67|43.67|43.67|0.01|0|10/03/2025|0.00|0|0.00|0|Z
DAVA|29260V105|9.27|9.44|9.16|9.21|0.05|72970|10/03/2025|0.00|0|0.00|0|N
DAVE|23834J201|204.00|208.00|202.22|203.66|-0.58|16406|10/03/2025|201.29|1|205.51|1|Q
DAVEW|23834J110|1.08|1.09|0.98|1.07|-0.08|2948|10/03/2025|1.01|2|1.21|2|Q
DAWN|23954D109|7.51|8.27|7.51|7.96|0.52|301044|10/03/2025|7.95|2|8.02|11|Q
DAX|37954Y491|45.58|45.58|45.44|45.52|-0.15|2229|10/03/2025|45.27|2|46.04|3|Q
DAY|15677J108|68.98|69.05|68.93|68.97|-0.03|65042|10/03/2025|0.00|0|0.00|0|N
DB|D18190898|35.58|35.69|35.45|35.64|0.36|82670|10/03/2025|0.00|0|0.00|0|N
DBA|46140H106|26.68|26.76|26.62|26.67|-0.01|138020|10/03/2025|0.00|0|0.00|0|P
DBAW|233051820|39.93|40.08|39.93|40.08|0.25|262|10/03/2025|0.00|0|0.00|0|P
DBB|46140H700|20.97|21.05|20.89|20.96|0.10|6568|10/03/2025|0.00|0|0.00|0|P
DBC|46138B103|22.41|22.49|22.39|22.41|0.07|40176|10/03/2025|0.00|0|0.00|0|P
DBD|253651202|57.59|58.94|57.59|58.19|0.92|7110|10/03/2025|0.00|0|0.00|0|N
DBE|46140H304|18.65|18.72|18.64|18.67|0.08|4538|10/03/2025|0.00|0|0.00|0|P
DBEF|233051200|47.15|47.29|47.15|47.23|0.33|38604|10/03/2025|0.00|0|0.00|0|P
DBEM|233051101|31.35|31.50|31.21|31.30|0.04|904|10/03/2025|0.00|0|0.00|0|P
DBEU|233051853|46.89|46.98|46.89|46.98|0.12|2388|10/03/2025|0.00|0|0.00|0|P
DBEZ|233051697|54.15|54.19|54.15|54.19|0.01|584|10/03/2025|0.00|0|0.00|0|P
DBGI|25401N507|7.95|8.37|7.95|8.05|0.32|11034|10/03/2025|7.45|1|8.10|1|Q
DBI|250565108|3.57|3.71|3.56|3.60|0.03|27192|10/03/2025|0.00|0|0.00|0|N
DBJP|233051507|85.78|86.48|85.78|86.39|1.90|1488|10/03/2025|0.00|0|0.00|0|P
DBL|258623107|15.49|15.49|15.49|15.49|0.00|3|10/03/2025|0.00|0|0.00|0|N
DBMF|53700T827|27.60|27.69|27.53|27.56|0.11|94115|10/03/2025|0.00|0|0.00|0|P
DBND|25861R105|46.56|46.56|46.49|46.49|-0.06|2254|10/03/2025|0.00|0|0.00|0|P
DBO|46140H403|13.08|13.18|13.07|13.10|0.03|122263|10/03/2025|0.00|0|0.00|0|P
DBP|46140H502|89.58|89.88|89.35|89.88|1.10|690|10/03/2025|0.00|0|0.00|0|P
DBRG|25401T603|12.08|12.31|11.92|11.97|0.19|270734|10/03/2025|0.00|0|0.00|0|N
DBRG PRH|25401T504|22.86|22.86|22.70|22.70|0.15|1014|10/03/2025|0.00|0|0.00|0|N
DBRG PRI|25401T405|22.63|22.63|22.51|22.51|0.11|350|10/03/2025|0.00|0|0.00|0|N
DBRG PRJ|25401T306|22.36|22.36|22.26|22.26|-0.03|1741|10/03/2025|0.00|0|0.00|0|N
DBVT|23306J309|13.89|14.36|12.59|12.85|0.65|32105|10/03/2025|12.26|2|13.54|2|Q
DBX|26210C104|29.87|30.24|29.39|29.40|-0.46|174967|10/03/2025|29.38|2|29.41|1|Q
DC|46655E100|4.55|4.65|4.49|4.49|-0.05|55884|10/03/2025|0.00|0|0.00|0|A
DC WS|46655E118|0.00|2.46|2.46|2.46|-0.09|0|10/03/2025|0.00|0|0.00|0|A
DCBO|25609L105|27.50|27.97|27.44|27.46|0.27|5076|10/03/2025|27.40|1|27.69|1|Q
DCGO|256086109|1.29|1.30|1.26|1.26|-0.02|62884|10/03/2025|1.26|8|1.27|15|Q
DCI|257651109|82.75|83.19|82.60|82.63|-0.11|8487|10/03/2025|0.00|0|0.00|0|N
DCMT|25861R501|27.09|27.09|26.98|26.98|0.12|841|10/03/2025|0.00|0|0.00|0|P
DCO|264147109|94.82|94.86|94.79|94.79|0.58|1955|10/03/2025|0.00|0|0.00|0|N
DCOM|25432X102|29.98|30.56|29.98|30.27|0.52|8226|10/03/2025|30.05|1|30.54|2|Q
DCOMG|25432X300|0.00|26.75|26.75|26.75|0.30|0|10/03/2025|24.65|1|27.19|2|Q
DCOMP|25432X201|19.29|19.37|19.29|19.37|-0.08|250|10/03/2025|18.88|1|19.70|1|Q
DCOR|25434V625|72.30|72.63|72.28|72.28|0.10|2435|10/03/2025|0.00|0|0.00|0|P
DCRE|25861R303|51.95|51.96|51.95|51.95|0.01|895|10/03/2025|0.00|0|0.00|0|P
DCTH|24661P807|10.80|11.21|10.73|11.11|0.46|37862|10/03/2025|11.00|7|11.10|1|Q
DD|26614N102|81.18|81.70|79.71|79.74|-1.25|105711|10/03/2025|0.00|0|0.00|0|N
DDC|G276AC119|7.60|7.62|7.36|7.51|-0.27|29360|10/03/2025|0.00|0|0.00|0|A
DDD|88554D205|3.02|3.28|3.02|3.12|0.12|334470|10/03/2025|0.00|0|0.00|0|N
DDEC|33740U406|43.86|43.86|43.80|43.80|0.06|46|10/03/2025|0.00|0|0.00|0|Z
DDFL|45784N536|0.00|20.22|20.22|20.22|-0.01|0|10/03/2025|0.00|0|0.00|0|Z
DDFO|45784N528|21.28|21.28|21.27|21.28|0.02|3687|10/03/2025|0.00|0|0.00|0|Z
DDFS|45784N486|20.87|20.88|20.87|20.88|-0.01|100|10/03/2025|0.00|0|0.00|0|Z
DDI|25862B109|9.33|9.33|9.15|9.18|-0.17|1393|10/03/2025|8.55|1|9.81|1|Q
DDIV|33738R696|40.29|40.29|40.19|40.19|0.21|9|10/03/2025|40.20|5|40.24|2|Q
DDL|25445D101|2.07|2.07|2.03|2.05|-0.01|51706|10/03/2025|0.00|0|0.00|0|N
DDLS|97717X271|42.14|42.14|42.11|42.11|0.30|10|10/03/2025|0.00|0|0.00|0|Z
DDM|74347R305|108.10|110.16|108.10|108.91|1.05|68331|10/03/2025|0.00|0|0.00|0|P
DDOG|23804L103|152.14|155.15|151.59|151.81|0.27|220942|10/03/2025|151.73|1|151.87|1|Q
DDS|254067101|627.00|627.00|615.32|615.32|-8.28|20337|10/03/2025|0.00|0|0.00|0|N
DDT|25406P200|26.08|26.08|26.06|26.06|-0.01|38|10/03/2025|0.00|0|0.00|0|N
DDTL|45784N510|20.51|20.58|20.51|20.58|0.06|3336|10/03/2025|0.00|0|0.00|0|Z
DDTO|45784N494|21.31|21.31|21.26|21.26|0.00|22119|10/03/2025|0.00|0|0.00|0|Z
DDTS|45784N478|20.93|20.95|20.93|20.95|-0.04|100|10/03/2025|0.00|0|0.00|0|Z
DDWM|97717X263|42.10|42.23|42.10|42.22|0.32|850|10/03/2025|0.00|0|0.00|0|Z
DE|244199105|461.81|464.54|460.00|462.94|1.04|29446|10/03/2025|0.00|0|0.00|0|N
DEA|27616P301|22.66|22.80|22.54|22.54|-0.01|9751|10/03/2025|0.00|0|0.00|0|N
DEC|G2891G204|13.86|13.90|13.62|13.70|-0.20|13248|10/03/2025|0.00|0|0.00|0|N
DECK|243537107|104.00|104.70|102.93|103.03|-0.80|113884|10/03/2025|0.00|0|0.00|0|N
DECM|33740U497|0.00|32.27|32.27|32.27|-0.01|0|10/03/2025|0.00|0|0.00|0|Z
DECO|78470P655|51.17|51.33|51.17|51.33|2.05|470|10/03/2025|51.10|1|51.19|2|Q
DECT|00888H836|35.56|35.60|35.54|35.54|0.01|618|10/03/2025|0.00|0|0.00|0|P
DECU|00888H521|0.00|27.03|27.03|27.03|0.05|0|10/03/2025|0.00|0|0.00|0|Z
DECW|00888H794|33.00|33.11|33.00|33.04|0.01|1446|10/03/2025|0.00|0|0.00|0|P
DECZ|210322764|41.03|41.03|40.96|40.96|0.04|639|10/03/2025|0.00|0|0.00|0|Z
DEED|33740U109|21.46|21.46|21.43|21.43|0.00|216|10/03/2025|0.00|0|0.00|0|P
DEEF|233051515|0.00|34.86|34.86|34.86|0.22|33|10/03/2025|0.00|0|0.00|0|P
DEEP|26922A701|36.24|36.55|36.24|36.38|0.23|368|10/03/2025|0.00|0|0.00|0|P
DEFI|88634V100|137.14|139.28|137.14|139.09|2.19|218|10/03/2025|0.00|0|0.00|0|P
DEFR|26922B451|0.00|26.36|26.36|26.36|-0.02|0|10/03/2025|0.00|0|0.00|0|Z
DEFT|244916102|2.20|2.25|2.15|2.19|-0.02|618973|10/03/2025|2.19|25|2.21|19|Q
DEHP|25434V757|31.10|31.36|31.06|31.07|0.05|743|10/03/2025|0.00|0|0.00|0|P
DEI|25960P109|15.73|15.82|15.43|15.49|-0.14|47336|10/03/2025|0.00|0|0.00|0|N
DELL|24703L202|147.85|149.13|140.42|140.73|-6.64|349595|10/03/2025|0.00|0|0.00|0|N
DEM|97717W315|45.88|46.00|45.84|45.96|0.14|26767|10/03/2025|0.00|0|0.00|0|P
DEMZ|00774Q346|0.00|42.11|42.11|42.11|-0.06|0|10/03/2025|42.04|7|42.09|7|Q
DENN|24869P104|5.22|5.31|5.15|5.27|0.09|24162|10/03/2025|5.22|7|5.31|1|Q
DEO|25243Q205|96.09|97.32|96.08|96.27|-0.08|54810|10/03/2025|0.00|0|0.00|0|N
DERM|48115J109|7.30|7.36|7.25|7.32|0.04|4378|10/03/2025|7.17|1|7.40|1|Q
DES|97717W604|33.69|34.11|33.69|33.79|0.18|13580|10/03/2025|0.00|0|0.00|0|P
DESK|92189H714|42.12|42.12|41.99|41.99|0.04|47|10/03/2025|0.00|0|0.00|0|P
DEUS|233051481|58.19|58.26|58.19|58.26|0.19|1|10/03/2025|0.00|0|0.00|0|P
DEVS|251936209|2.44|2.46|2.37|2.38|-0.12|13180|10/03/2025|2.35|10|2.38|4|Q
DEW|97717W877|60.07|60.29|60.07|60.29|0.35|966|10/03/2025|0.00|0|0.00|0|P
DEXC|25434V534|57.47|57.47|57.34|57.34|0.26|1365|10/03/2025|0.00|0|0.00|0|P
DFAC|25434V708|38.81|39.00|38.77|38.80|0.06|175136|10/03/2025|0.00|0|0.00|0|P
DFAE|25434V302|32.04|32.08|31.92|31.97|0.05|100744|10/03/2025|0.00|0|0.00|0|P
DFAI|25434V203|36.78|36.95|36.78|36.90|0.31|115127|10/03/2025|0.00|0|0.00|0|P
DFAR|25434V823|23.81|24.02|23.81|23.84|0.07|44269|10/03/2025|0.00|0|0.00|0|P
DFAS|25434V500|68.98|69.59|68.98|69.10|0.35|54431|10/03/2025|0.00|0|0.00|0|P
DFAT|25434V609|58.56|59.21|58.56|58.83|0.46|18204|10/03/2025|0.00|0|0.00|0|P
DFAU|25434V104|46.01|46.24|45.94|46.01|0.04|116796|10/03/2025|0.00|0|0.00|0|P
DFAW|25434V617|72.00|72.66|72.00|72.39|0.32|5827|10/03/2025|0.00|0|0.00|0|P
DFAX|25434V880|31.72|31.80|31.66|31.75|0.21|104824|10/03/2025|0.00|0|0.00|0|P
DFCA|25434V633|49.89|49.89|49.88|49.88|0.01|2760|10/03/2025|0.00|0|0.00|0|P
DFCF|25434V872|42.94|42.94|42.87|42.87|-0.10|47289|10/03/2025|0.00|0|0.00|0|P
DFDV|47100L301|16.09|16.27|15.54|15.80|-0.44|81653|10/03/2025|15.75|1|15.88|2|Q
DFE|97717W869|70.65|70.98|70.65|70.85|0.46|481|10/03/2025|0.00|0|0.00|0|P
DFEB|33740F771|46.63|46.63|46.57|46.57|-0.01|340|10/03/2025|0.00|0|0.00|0|Z
DFEM|25434V732|32.52|32.56|32.40|32.49|0.07|59833|10/03/2025|0.00|0|0.00|0|P
DFEN|25460E661|68.98|70.63|67.94|69.17|0.41|38545|10/03/2025|0.00|0|0.00|0|P
DFEV|25434V740|32.21|32.25|32.13|32.19|0.12|6654|10/03/2025|0.00|0|0.00|0|P
DFGP|25434V583|55.72|55.75|55.70|55.70|-0.03|3174|10/03/2025|55.65|4|55.74|1|Q
DFGR|25434V658|27.34|27.59|27.34|27.43|0.14|34069|10/03/2025|0.00|0|0.00|0|P
DFGX|25434V575|54.05|54.10|54.03|54.03|-0.03|5902|10/03/2025|53.75|1|54.13|1|Q
DFH|26154D100|26.29|26.89|26.29|26.39|0.32|6958|10/03/2025|0.00|0|0.00|0|N
DFIC|25434V799|33.15|33.25|33.11|33.20|0.26|22513|10/03/2025|0.00|0|0.00|0|Z
DFII|33733E724|24.77|25.31|24.66|25.13|0.35|9365|10/03/2025|0.00|0|0.00|0|P
DFIN|25787G100|52.58|53.80|52.58|53.18|0.46|8965|10/03/2025|0.00|0|0.00|0|N
DFIP|25434V856|42.31|42.31|42.22|42.22|-0.07|3052|10/03/2025|0.00|0|0.00|0|P
DFIS|25434V773|31.94|32.02|31.89|32.00|0.29|4566|10/03/2025|0.00|0|0.00|0|Z
DFIV|25434V807|46.49|46.68|46.47|46.63|0.42|159775|10/03/2025|0.00|0|0.00|0|P
DFJ|97717W836|94.53|94.84|94.53|94.61|1.28|1084|10/03/2025|0.00|0|0.00|0|P
DFLI|26145B304|1.46|2.28|1.33|1.92|0.87|45949834|10/03/2025|1.90|2|1.92|14|Q
DFLIW|26145B114|0.16|0.18|0.14|0.18|0.05|359873|10/03/2025|0.17|10|0.21|1|Q
DFLV|25434V666|32.94|33.25|32.94|33.12|0.24|78019|10/03/2025|0.00|0|0.00|0|P
DFND|829658400|42.90|43.60|42.90|43.15|-0.05|206|10/03/2025|0.00|0|0.00|0|Z
DFNL|23908L108|0.00|45.08|45.08|45.08|0.12|0|10/03/2025|0.00|0|0.00|0|Z
DFNM|25434V849|48.00|48.03|48.00|48.03|0.04|8820|10/03/2025|0.00|0|0.00|0|P
DFP|33848W106|21.81|21.90|21.81|21.90|0.09|376|10/03/2025|0.00|0|0.00|0|N
DFSB|25434V674|53.53|53.53|53.39|53.39|-0.02|656|10/03/2025|0.00|0|0.00|0|P
DFSC|244778106|3.91|3.91|3.74|3.74|-0.18|1855|10/03/2025|3.55|2|3.95|10|Q
DFSCW|501506133|0.00|0.04|0.04|0.04|0.00|0|10/03/2025|0.00|0|0.07|604|Q
DFSD|25434V864|48.29|48.30|48.26|48.26|-0.03|39740|10/03/2025|0.00|0|0.00|0|P
DFSE|25434V682|41.69|41.69|41.43|41.43|0.04|8278|10/03/2025|0.00|0|0.00|0|P
DFSI|25434V690|41.51|41.62|41.51|41.58|0.27|3314|10/03/2025|0.00|0|0.00|0|P
DFSU|25434V716|42.71|42.79|42.68|42.68|0.04|837|10/03/2025|0.00|0|0.00|0|P
DFSV|25434V815|32.07|32.53|32.07|32.35|0.34|137185|10/03/2025|0.00|0|0.00|0|P
DFUS|25434V401|72.87|73.19|72.70|72.79|0.01|23202|10/03/2025|0.00|0|0.00|0|P
DFUV|25434V724|44.82|45.22|44.82|45.02|0.29|32083|10/03/2025|0.00|0|0.00|0|P
DFVE|25861R600|31.51|31.72|31.51|31.67|0.23|374|10/03/2025|0.00|0|0.00|0|P
DFVX|25434V641|73.07|73.33|72.98|72.98|0.10|2032|10/03/2025|0.00|0|0.00|0|P
DG|256677105|101.54|101.54|99.73|100.17|-1.24|100946|10/03/2025|0.00|0|0.00|0|N
DGCB|25434V567|55.62|55.64|55.57|55.58|-0.05|2200|10/03/2025|55.51|1|55.67|1|Q
DGICA|257701201|19.31|19.46|19.29|19.29|0.09|3551|10/03/2025|19.15|1|19.48|1|Q
DGICB|257701300|16.70|16.84|16.70|16.84|1.09|112|10/03/2025|14.75|1|17.52|1|Q
DGII|253798102|36.69|37.40|36.41|36.41|-0.54|6320|10/03/2025|36.13|2|36.79|2|Q
DGIN|92189H789|40.04|40.16|40.04|40.06|0.08|1085|10/03/2025|0.00|0|0.00|0|P
DGLO|33738R563|0.00|20.46|20.46|20.46|0.00|0|10/02/2025|20.61|10|20.64|10|Q
DGLY|25382T408|2.01|2.03|2.01|2.03|-0.02|559|10/03/2025|1.96|1|2.08|2|Q
DGNX|G28687104|17.05|17.50|16.00|16.48|0.82|43212|10/03/2025|15.80|2|17.20|1|Q
DGP|25154H749|133.99|134.00|133.33|133.93|1.63|1996|10/03/2025|0.00|0|0.00|0|P
DGRE|97717W323|29.27|29.27|29.13|29.13|0.16|301|10/03/2025|28.67|1|29.67|1|Q
DGRO|46434V621|68.29|68.87|68.29|68.58|0.36|173079|10/03/2025|0.00|0|0.00|0|P
DGRS|97717X651|50.54|50.54|50.34|50.34|0.33|213|10/03/2025|50.29|10|50.44|10|Q
DGRW|97717X669|89.19|89.64|89.19|89.26|0.15|69108|10/03/2025|89.24|29|89.27|31|Q
DGS|97717W281|57.11|57.30|57.07|57.18|0.23|17418|10/03/2025|0.00|0|0.00|0|P
DGT|78464A706|163.48|163.79|163.38|163.56|0.73|1155|10/03/2025|0.00|0|0.00|0|P
DGX|74834L100|180.00|180.51|178.70|179.34|-1.62|42512|10/03/2025|0.00|0|0.00|0|N
DGXX|25380B102|2.63|2.80|2.59|2.63|0.02|76445|10/03/2025|2.61|10|2.67|9|Q
DGZ|25154H731|6.00|6.03|6.00|6.03|0.00|41|10/03/2025|0.00|0|0.00|0|P
DH|24477E103|3.40|3.48|3.31|3.43|0.11|18763|10/03/2025|3.38|4|3.47|4|Q
DHAI|23290B106|0.19|0.20|0.19|0.20|0.01|99024|10/03/2025|0.19|1|0.20|10|Q
DHAIW|23290B114|0.01|0.02|0.01|0.02|0.00|401|10/03/2025|0.01|700|0.06|1|Q
DHC|25525P107|4.44|4.49|4.36|4.38|0.00|24878|10/03/2025|4.33|8|4.42|7|Q
DHCNI|25525P206|17.15|17.57|17.15|17.19|0.30|1701|10/03/2025|15.96|1|18.50|1|Q
DHCNL|25525P305|18.01|18.01|18.01|18.01|0.02|100|10/03/2025|17.84|1|18.80|1|Q
DHDG|33740U547|0.00|33.09|33.09|33.09|0.02|0|10/03/2025|0.00|0|0.00|0|Z
DHF|09660L105|2.60|2.60|2.57|2.57|-0.01|1709|10/03/2025|0.00|0|0.00|0|N
DHI|23331A109|171.90|176.16|171.90|174.92|3.46|105172|10/03/2025|0.00|0|0.00|0|N
DHIL|25264R207|141.85|142.57|141.85|142.57|1.83|1162|10/03/2025|140.75|1|143.85|1|Q
DHLX|25264S320|0.00|13.13|13.13|13.13|0.08|0|10/03/2025|0.00|0|0.00|0|P
DHR|235851102|211.43|219.79|211.43|214.80|4.48|214052|10/03/2025|0.00|0|0.00|0|N
DHS|97717W208|100.74|101.20|100.74|100.90|0.40|1477|10/03/2025|0.00|0|0.00|0|P
DHSB|86280R795|0.00|25.87|25.87|25.87|0.02|0|10/03/2025|0.00|0|0.00|0|P
DHT|Y2065G121|11.81|11.92|11.76|11.85|0.10|61481|10/03/2025|0.00|0|0.00|0|N
DHX|23331S100|2.72|2.73|2.63|2.66|0.00|10500|10/03/2025|0.00|0|0.00|0|N
DHY|22544F103|2.08|2.08|2.06|2.06|-0.01|48154|10/03/2025|0.00|0|0.00|0|A
DIA|78467X109|465.83|470.38|465.68|467.51|2.40|2239108|10/03/2025|0.00|0|0.00|0|P
DIAL|19761L508|18.48|18.48|18.43|18.44|-0.02|12393|10/03/2025|0.00|0|0.00|0|P
DIAX|67075F105|14.81|14.82|14.76|14.78|0.01|3331|10/03/2025|0.00|0|0.00|0|N
DIBS|320551104|2.63|2.63|2.56|2.62|-0.05|480|10/03/2025|2.54|1|2.63|2|Q
DIEM|35473P207|32.53|32.53|32.47|32.49|0.11|290|10/03/2025|0.00|0|0.00|0|P
DIG|74347G705|35.99|36.38|35.99|36.07|0.39|6796|10/03/2025|0.00|0|0.00|0|P
DIHP|25434V765|30.88|30.97|30.88|30.92|0.21|12133|10/03/2025|0.00|0|0.00|0|Z
DIM|97717W778|77.79|78.01|77.79|78.01|0.53|469|10/03/2025|0.00|0|0.00|0|P
DIN|254423106|27.33|28.06|27.19|28.06|0.72|29732|10/03/2025|0.00|0|0.00|0|N
DINO|403949100|52.84|53.31|51.63|51.72|-0.11|70648|10/03/2025|0.00|0|0.00|0|N
DINT|23908L405|28.32|28.41|28.32|28.36|0.06|973|10/03/2025|0.00|0|0.00|0|Z
DIOD|254543101|52.62|53.85|52.02|52.60|-0.05|14248|10/03/2025|52.04|2|53.03|2|Q
DIPS|88636J485|5.81|5.88|5.81|5.85|0.01|2006|10/03/2025|0.00|0|0.00|0|P
DIS|254687106|112.22|113.55|111.61|112.49|0.33|341330|10/03/2025|0.00|0|0.00|0|N
DISO|88634T444|12.64|12.72|12.64|12.68|0.03|2280|10/03/2025|0.00|0|0.00|0|P
DISV|25434V781|36.07|36.14|36.07|36.11|0.34|2278|10/03/2025|0.00|0|0.00|0|Z
DIT|02341Q205|118.50|118.50|116.04|116.04|0.05|6|10/03/2025|0.00|0|0.00|0|A
DIV|37950E291|17.61|17.68|17.60|17.63|-0.04|22827|10/03/2025|0.00|0|0.00|0|P
DIVB|46435U861|52.35|52.63|52.35|52.37|0.21|3899|10/03/2025|0.00|0|0.00|0|Z
DIVD|02072L656|37.34|37.36|37.34|37.36|0.15|26|10/03/2025|37.22|5|37.36|5|Q
DIVE|88634W207|25.16|25.24|25.16|25.24|0.03|46|10/03/2025|0.00|0|0.00|0|P
DIVG|46138G458|32.98|32.99|32.98|32.99|0.18|37|10/03/2025|0.00|0|0.00|0|P
DIVI|35473P108|37.90|38.02|37.88|38.02|0.33|22785|10/03/2025|0.00|0|0.00|0|P
DIVL|557441508|23.17|23.21|23.17|23.21|0.06|10|10/03/2025|0.00|0|0.00|0|P
DIVN|44053A564|0.00|26.35|26.35|26.35|0.01|0|10/03/2025|0.00|0|0.00|0|Z
DIVO|032108409|44.45|44.70|44.44|44.63|0.20|55002|10/03/2025|0.00|0|0.00|0|P
DIVP|00791R707|25.18|25.38|25.18|25.29|0.11|660|10/03/2025|0.00|0|0.00|0|P
DIVS|402031835|31.44|31.59|31.44|31.48|0.12|676|10/03/2025|0.00|0|0.00|0|P
DIVY|886364793|26.42|26.42|26.32|26.32|0.20|300|10/03/2025|0.00|0|0.00|0|N
DIVZ|210322731|36.24|36.51|36.24|36.45|0.21|1174|10/03/2025|0.00|0|0.00|0|P
DJAN|33740F631|0.00|42.21|42.21|42.21|-0.03|0|10/03/2025|0.00|0|0.00|0|Z
DJCO|233912104|464.00|467.25|411.54|411.54|-47.97|11238|10/03/2025|407.23|1|417.99|1|Q
DJD|46137V605|55.71|56.08|55.71|55.80|0.19|4078|10/03/2025|0.00|0|0.00|0|P
DJIA|37960A859|21.88|22.00|21.88|21.99|0.13|4753|10/03/2025|0.00|0|0.00|0|P
DJP|06738C778|35.64|35.70|35.59|35.59|0.14|3611|10/03/2025|0.00|0|0.00|0|P
DJT|25400Q105|17.36|17.74|17.23|17.35|0.14|337243|10/03/2025|17.32|3|17.37|3|Q
DJTU|26923N314|8.76|9.15|8.65|8.75|0.11|185005|10/03/2025|0.00|0|0.00|0|Z
DJTWW|25400Q113|8.10|8.20|8.00|8.00|-0.05|4937|10/03/2025|7.89|1|8.59|1|Q
DJUL|33740F698|0.00|46.78|46.78|46.78|0.01|0|10/03/2025|0.00|0|0.00|0|Z
DJUN|33740F714|46.62|46.62|46.56|46.56|0.01|237|10/03/2025|0.00|0|0.00|0|Z
DK|24665A103|33.49|33.94|32.16|32.23|-0.06|44157|10/03/2025|0.00|0|0.00|0|N
DKI|G2657S103|1.16|1.16|1.01|1.05|0.01|653520|10/03/2025|1.03|1|1.07|11|Q
DKL|24664T103|44.71|44.89|44.71|44.89|0.27|836|10/03/2025|0.00|0|0.00|0|N
DKNG|26142V105|35.28|36.42|35.14|35.39|0.50|1776090|10/03/2025|35.38|3|35.41|3|Q
DKNX|88636R487|11.12|11.75|11.05|11.16|0.22|12315|10/03/2025|11.16|1|11.22|2|Q
DKS|253393102|230.40|236.97|230.15|231.47|0.92|37395|10/03/2025|0.00|0|0.00|0|N
DKUP|26923Q630|14.15|14.71|13.99|14.11|0.17|2341|10/03/2025|0.00|0|0.00|0|Z
DLAG|33740U315|30.74|30.75|30.67|30.69|-0.01|1602|10/03/2025|0.00|0|0.00|0|Z
DLB|25659T107|71.69|71.91|71.26|71.26|-0.24|11472|10/03/2025|0.00|0|0.00|0|N
DLHC|23335Q100|5.67|5.67|5.51|5.51|-0.09|60|10/03/2025|5.46|52|5.69|1|Q
DLLL|38747R561|34.06|34.08|30.59|30.59|-3.07|19202|10/03/2025|30.58|7|30.63|1|Q
DLN|97717W307|86.90|87.44|86.90|87.13|0.30|10485|10/03/2025|0.00|0|0.00|0|P
DLNG|Y2188B108|3.53|3.54|3.52|3.52|-0.03|2799|10/03/2025|0.00|0|0.00|0|N
DLNG PRA|Y2188B116|0.00|26.50|26.50|26.50|0.00|10|10/02/2025|0.00|0|0.00|0|N
DLO|G29018101|13.92|14.10|13.65|14.05|0.02|141860|10/03/2025|13.93|1|14.16|10|Q
DLPN|25686H308|1.32|1.45|1.32|1.45|0.13|13579|10/03/2025|1.36|1|1.51|1|Q
DLR|253868103|174.25|178.24|174.17|176.41|2.64|55858|10/03/2025|0.00|0|0.00|0|N
DLR PRJ|253868855|22.75|22.75|22.75|22.75|0.05|193|10/03/2025|0.00|0|0.00|0|N
DLR PRK|253868830|24.05|24.41|24.04|24.41|0.19|764|10/03/2025|0.00|0|0.00|0|N
DLR PRL|253868822|22.24|22.36|22.24|22.36|0.04|8|10/03/2025|0.00|0|0.00|0|N
DLS|97717W760|79.83|80.02|79.72|79.72|0.47|26358|10/03/2025|0.00|0|0.00|0|P
DLTH|26443V101|3.99|4.05|3.92|4.02|0.16|4547|10/03/2025|3.87|1|4.14|1|Q
DLTR|256746108|90.51|91.03|89.07|89.98|-0.25|265743|10/03/2025|89.93|1|90.00|1|Q
DLX|248019101|19.49|19.88|19.49|19.64|0.23|6679|10/03/2025|0.00|0|0.00|0|N
DLXY|G2703G103|0.87|0.89|0.78|0.84|-0.02|100065|10/03/2025|0.83|9|0.84|10|Q
DLY|25862D105|15.20|15.25|15.19|15.20|0.02|12547|10/03/2025|0.00|0|0.00|0|N
DMA|25065A502|8.60|8.61|8.54|8.56|-0.04|1600|10/03/2025|0.00|0|0.00|0|N
DMAA|G2847J104|0.00|10.27|10.27|10.27|0.00|0|10/03/2025|9.58|1|10.97|1|Q
DMAAR|G2847J112|0.23|0.23|0.23|0.23|0.01|200|10/03/2025|0.00|0|0.00|0|Q
DMAAU|G2847J120|0.00|10.40|10.40|10.40|0.00|0|09/30/2025|9.76|1|11.30|1|Q
DMAC|25253X207|7.04|7.09|6.92|7.07|0.07|9958|10/03/2025|6.99|4|7.14|4|Q
DMAR|33740F615|0.00|40.82|40.82|40.82|0.03|0|10/03/2025|0.00|0|0.00|0|Z
DMAT|37960A867|24.84|25.13|24.84|25.07|0.50|1848|10/03/2025|24.51|1|25.62|1|Q
DMAX|46438G471|0.00|26.46|26.46|26.46|0.01|0|10/03/2025|0.00|0|0.00|0|Z
DMAY|33740F730|44.42|44.42|44.39|44.39|0.02|175|10/03/2025|0.00|0|0.00|0|Z
DMB|09662W109|10.63|10.63|10.57|10.62|0.02|1324|10/03/2025|0.00|0|0.00|0|N
DMBS|25861R402|49.77|49.78|49.71|49.71|-0.06|3028|10/03/2025|0.00|0|0.00|0|P
DMCY|00774Q148|30.32|30.48|30.32|30.48|0.26|12|10/03/2025|0.00|0|0.00|0|P
DMIIU|G2851K120|9.96|9.98|9.95|9.95|0.00|13568|10/03/2025|9.29|1|9.96|65|Q
DMLP|25820R105|25.49|25.49|25.27|25.42|0.22|2410|10/03/2025|25.08|1|25.60|1|Q
DMO|95790B109|11.80|11.80|11.75|11.75|-0.08|1904|10/03/2025|0.00|0|0.00|0|N
DMRC|25381B101|9.88|9.95|9.68|9.70|0.08|6312|10/03/2025|9.60|3|9.79|3|Q
DMX|25861R709|50.49|50.49|50.49|50.49|-0.03|244|10/03/2025|0.00|0|0.00|0|P
DMXF|46436E759|77.42|77.42|77.22|77.25|0.53|1149|10/03/2025|76.07|1|78.10|2|Q
DNA|37611X209|16.14|16.80|15.87|16.14|0.21|256553|10/03/2025|0.00|0|0.00|0|N
DNL|97717W844|41.24|41.37|41.24|41.32|0.29|1312|10/03/2025|0.00|0|0.00|0|P
DNLI|24823R105|15.42|15.72|15.21|15.42|0.21|46232|10/03/2025|15.40|1|15.56|9|Q
DNN|248356107|2.78|2.86|2.74|2.80|0.03|4109798|10/03/2025|0.00|0|0.00|0|A
DNOV|33740F839|46.93|46.93|46.93|46.93|0.02|9|10/03/2025|0.00|0|0.00|0|Z
DNOW|67011P100|15.46|15.83|15.40|15.76|0.44|60667|10/03/2025|0.00|0|0.00|0|N
DNP|23325P104|9.99|10.00|9.97|9.97|0.02|5141|10/03/2025|0.00|0|0.00|0|N
DNTH|252828108|37.00|37.46|34.63|34.89|-1.96|29873|10/03/2025|34.55|1|35.37|1|Q
DNUT|50101L106|3.74|3.83|3.66|3.80|0.04|313594|10/03/2025|3.77|1|3.84|35|Q
DOC|42250P103|19.29|19.67|19.29|19.38|0.20|223969|10/03/2025|0.00|0|0.00|0|N
DOCN|25402D102|38.97|39.19|37.31|37.38|-1.34|67688|10/03/2025|0.00|0|0.00|0|N
DOCS|26622P107|72.26|74.17|72.26|73.27|1.26|32379|10/03/2025|0.00|0|0.00|0|N
DOCT|33740F672|43.34|43.34|43.33|43.33|0.02|121|10/03/2025|0.00|0|0.00|0|Z
DOCU|256163106|68.60|70.30|68.60|69.71|1.62|231355|10/03/2025|69.60|1|69.73|1|Q
DOG|74347B235|24.24|24.24|24.02|24.15|-0.12|232422|10/03/2025|0.00|0|0.00|0|P
DOGD|46092D699|33.60|35.00|33.42|33.42|-0.23|4225|10/03/2025|0.00|0|0.00|0|Z
DOGG|33738D846|20.26|20.26|20.23|20.23|0.13|162|10/03/2025|0.00|0|0.00|0|Z
DOGZ|G2788T111|13.25|13.60|13.08|13.14|-0.28|6592|10/03/2025|13.07|1|14.39|1|Q
DOJE|26923N215|24.00|24.59|23.74|24.29|-0.01|11641|10/03/2025|0.00|0|0.00|0|Z
DOL|97717W794|62.94|63.19|62.94|63.13|0.48|374|10/03/2025|0.00|0|0.00|0|P
DOLE|G27907107|13.31|13.47|13.29|13.47|0.19|32850|10/03/2025|0.00|0|0.00|0|N
DOMH|008875304|6.90|7.47|6.84|7.27|0.57|10300|10/03/2025|7.15|1|7.41|2|Q
DOMO|257554105|15.46|15.65|15.00|15.22|-0.18|16381|10/03/2025|15.08|8|15.33|9|Q
DON|97717W505|52.38|52.72|52.38|52.54|0.27|13048|10/03/2025|0.00|0|0.00|0|P
DOOO|05577W200|66.82|68.04|66.78|68.04|1.24|39011|10/03/2025|68.01|1|68.20|3|Q
DORM|258278100|156.46|157.50|155.82|157.15|1.16|4594|10/03/2025|155.60|1|158.29|1|Q
DOUG|25961D105|2.84|2.86|2.81|2.86|0.05|13916|10/03/2025|0.00|0|0.00|0|N
DOV|260003108|166.72|168.19|166.38|166.59|-0.15|21905|10/03/2025|0.00|0|0.00|0|N
DOW|260557103|23.79|24.04|23.41|23.82|0.13|419119|10/03/2025|0.00|0|0.00|0|N
DOX|G02602103|82.25|82.89|82.25|82.31|0.20|20004|10/03/2025|82.30|1|82.69|2|Q
DOYU|25985W204|7.48|7.52|7.44|7.44|-0.04|17538|10/03/2025|7.42|1|7.60|1|Q
DPG|26433C105|12.96|13.03|12.96|13.00|0.07|1114|10/03/2025|0.00|0|0.00|0|N
DPRO|26142Q304|10.92|12.12|9.67|10.28|0.15|852992|10/03/2025|10.26|1|10.50|3|Q
DPST|25460G153|98.17|102.81|98.17|100.72|2.75|339865|10/03/2025|0.00|0|0.00|0|P
DPZ|25754A201|431.24|431.24|426.30|426.71|-4.70|33138|10/03/2025|426.53|1|426.94|2|Q
DQ|23703Q203|29.62|29.98|28.40|28.99|-0.52|29817|10/03/2025|0.00|0|0.00|0|N
DRAI|02072L243|29.74|29.75|29.58|29.58|-0.07|2739|10/03/2025|0.00|0|0.00|0|P
DRAY|88636R305|39.17|39.59|39.10|39.10|0.40|253|10/03/2025|0.00|0|0.00|0|P
DRCT|25461T105|0.31|0.34|0.30|0.32|0.01|159120|10/03/2025|0.32|1|0.35|1|Q
DRD|26152H301|28.64|29.00|28.31|28.64|0.82|45427|10/03/2025|0.00|0|0.00|0|N
DRDB|G7633M104|0.00|10.30|10.30|10.30|-0.01|0|10/03/2025|9.62|1|11.03|1|Q
DRDBU|G7633M120|0.00|10.50|10.50|10.50|0.00|0|09/30/2025|9.81|1|11.37|1|Q
DRDBW|G7633M112|0.51|0.55|0.51|0.52|0.00|0|10/02/2025|0.00|0|0.55|2|Q
DRES|90139K860|25.22|25.30|25.21|25.21|0.14|760|10/03/2025|0.00|0|0.00|0|P
DRGN|882927296|38.02|38.22|38.02|38.20|-0.25|1571|10/03/2025|0.00|0|0.00|0|Z
DRH|252784301|7.97|8.07|7.91|7.93|-0.05|101811|10/03/2025|0.00|0|0.00|0|N
DRH PRA|252784400|25.00|25.00|24.99|24.99|0.09|2|10/03/2025|0.00|0|0.00|0|N
DRI|237194105|192.53|194.02|192.14|193.32|-0.04|32903|10/03/2025|0.00|0|0.00|0|N
DRIO|23725P308|17.44|17.44|15.49|16.42|-0.79|5276|10/03/2025|15.42|1|16.90|1|Q
DRIP|25460G328|8.43|8.51|8.35|8.42|-0.17|683243|10/03/2025|0.00|0|0.00|0|P
DRIV|37954Y624|29.20|29.48|29.14|29.35|0.28|8755|10/03/2025|29.24|73|29.49|6|Q
DRLL|02072L722|28.64|28.68|28.60|28.60|0.14|195|10/03/2025|0.00|0|0.00|0|N
DRMA|249845504|4.96|4.96|4.86|4.86|-0.08|542|10/03/2025|4.84|51|5.17|1|Q
DRN|25459W755|9.64|9.96|9.64|9.76|0.12|265239|10/03/2025|0.00|0|0.00|0|P
DRS|52661A108|44.77|45.14|44.36|44.39|-0.24|25600|10/03/2025|44.32|1|44.45|1|Q
DRSK|26922A388|29.34|29.43|29.34|29.35|-0.03|1156|10/03/2025|0.00|0|0.00|0|Z
DRTS|M0740A108|4.49|4.49|4.30|4.30|-0.10|4116|10/03/2025|4.03|1|4.49|6|Q
DRTSW|M0740A116|0.38|0.42|0.38|0.42|0.05|7000|10/03/2025|0.35|1|0.43|1|Q
DRUG|10919W405|56.99|56.99|53.39|53.76|-2.05|5656|10/03/2025|51.49|1|55.89|1|Q
DRUP|38747R603|66.43|66.43|66.03|66.03|-0.26|23|10/03/2025|0.00|0|0.00|0|P
DRV|25460G419|24.10|24.10|23.31|23.87|-0.25|39951|10/03/2025|0.00|0|0.00|0|P
DRVN|26210V102|15.79|15.84|15.55|15.66|-0.08|56765|10/03/2025|15.52|9|15.76|8|Q
DSCF|02072L748|0.00|24.12|24.12|24.12|0.00|0|10/03/2025|0.00|0|0.00|0|Z
DSEP|33740F680|44.31|44.35|44.25|44.27|0.00|1548|10/03/2025|0.00|0|0.00|0|Z
DSGN|25056L103|6.03|6.18|6.03|6.12|0.13|7518|10/03/2025|5.99|1|6.18|1|Q
DSGR|520776105|30.05|30.46|29.56|29.60|-0.22|4118|10/03/2025|29.34|1|29.88|1|Q
DSGX|249906108|93.58|95.28|93.28|93.90|1.60|44165|10/03/2025|93.60|3|94.20|1|Q
DSI|464288570|126.84|127.14|126.60|126.71|-0.02|4880|10/03/2025|0.00|0|0.00|0|P
DSL|258622109|12.32|12.32|12.18|12.19|-0.12|11131|10/03/2025|0.00|0|0.00|0|N
DSM|09662E109|5.98|5.98|5.94|5.94|-0.04|15789|10/03/2025|0.00|0|0.00|0|N
DSMC|26922B667|0.00|36.27|36.27|36.27|0.22|0|10/03/2025|0.00|0|0.00|0|N
DSP|92557A101|8.46|8.80|8.45|8.70|0.33|17744|10/03/2025|8.64|1|8.76|3|Q
DSPY|87975E826|57.34|57.34|57.34|57.34|0.05|41|10/03/2025|0.00|0|0.00|0|P
DSS|26253C201|1.43|1.48|1.40|1.48|0.08|3512|10/03/2025|0.00|0|0.00|0|A
DSTL|26922A321|58.34|58.52|58.34|58.42|0.20|1589|10/03/2025|0.00|0|0.00|0|P
DSTX|26922B501|30.85|30.96|30.85|30.96|0.66|61|10/03/2025|0.00|0|0.00|0|N
DSU|09255R202|10.58|10.58|10.49|10.49|-0.13|37795|10/03/2025|0.00|0|0.00|0|N
DSWL|250639101|3.95|3.96|3.95|3.96|0.01|993|10/03/2025|3.89|1|4.03|1|Q
DSX|Y2066G104|1.70|1.73|1.65|1.69|0.00|13382|10/03/2025|0.00|0|0.00|0|N
DSX PRB|Y2066G112|0.00|27.62|27.62|27.62|0.17|0|10/03/2025|0.00|0|0.00|0|N
DSX WS|Y2066G138|0.00|0.09|0.09|0.09|0.01|0|10/03/2025|0.00|0|0.00|0|N
DSY|G1263B108|1.05|1.08|1.05|1.07|0.01|27304|10/03/2025|1.06|6|1.12|3|Q
DSYWW|G1263B116|0.03|0.03|0.03|0.03|0.00|500|10/03/2025|0.03|1|0.04|1|Q
DT|268150109|49.95|51.13|49.57|49.57|-0.31|104212|10/03/2025|0.00|0|0.00|0|N
DTAN|02072L219|30.66|30.71|30.63|30.71|0.32|969|10/03/2025|0.00|0|0.00|0|P
DTB|233331826|18.39|18.50|18.39|18.50|0.01|168|10/03/2025|0.00|0|0.00|0|N
DTCK|G2677P105|0.77|0.90|0.73|0.79|0.00|59666|10/03/2025|0.74|1|0.88|1|Q
DTCR|37954Y236|21.23|21.33|21.01|21.11|0.00|15036|10/03/2025|21.11|2|21.28|3|Q
DTD|97717W109|84.01|84.43|84.01|84.22|0.37|3070|10/03/2025|0.00|0|0.00|0|P
DTE|233331107|138.58|140.89|138.58|140.03|0.71|36457|10/03/2025|0.00|0|0.00|0|N
DTEC|00162Q478|51.76|51.92|51.76|51.90|0.19|551|10/03/2025|0.00|0|0.00|0|P
DTF|23334J107|11.43|11.43|11.42|11.43|-0.01|2828|10/03/2025|0.00|0|0.00|0|N
DTG|233331818|18.35|18.35|18.33|18.33|-0.11|319|10/03/2025|0.00|0|0.00|0|N
DTH|97717W802|49.29|49.49|49.29|49.45|0.28|1918|10/03/2025|0.00|0|0.00|0|P
DTI|26205E107|2.15|2.25|2.15|2.24|0.13|2024|10/03/2025|2.16|1|2.31|1|Q
DTIL|74019P207|5.43|5.45|5.38|5.41|-0.01|14833|10/03/2025|5.28|1|5.45|1|Q
DTK|233331792|25.36|25.36|25.22|25.23|-0.11|3669|10/03/2025|0.00|0|0.00|0|N
DTM|23345M107|114.30|115.21|113.87|114.44|1.02|19622|10/03/2025|0.00|0|0.00|0|N
DTRE|33736N101|40.15|40.15|40.14|40.14|0.30|51|10/03/2025|0.00|0|0.00|0|P
DTSQ|G2853N106|10.48|10.48|10.45|10.47|0.00|0|10/01/2025|9.78|1|11.00|3|Q
DTSS|238116305|2.05|2.05|1.96|2.00|-0.05|10289|10/03/2025|1.95|4|2.10|6|Q
DTST|23786R201|4.37|4.37|4.31|4.35|-0.01|672|10/03/2025|4.21|1|4.45|1|Q
DTSTW|23786R110|0.21|0.21|0.21|0.00|0.00|30|10/03/2025|0.00|0|0.00|0|Q
DTW|233331859|22.38|22.44|22.36|22.44|0.04|1045|10/03/2025|0.00|0|0.00|0|N
DUBS|26922B535|36.78|36.78|36.72|36.72|0.01|834|10/03/2025|0.00|0|0.00|0|Z
DUG|74347G176|33.72|33.72|33.30|33.64|-0.35|21616|10/03/2025|0.00|0|0.00|0|P
DUHP|25434V831|38.13|38.34|38.10|38.12|0.03|151895|10/03/2025|0.00|0|0.00|0|P
DUK|26441C204|122.40|123.82|122.14|123.54|1.96|141999|10/03/2025|0.00|0|0.00|0|N
DUK PRA|26441C501|25.25|25.29|25.25|25.29|0.05|204|10/03/2025|0.00|0|0.00|0|N
DUKB|26441C402|24.99|24.99|24.99|24.99|-0.01|10|10/03/2025|0.00|0|0.00|0|N
DUKH|66538J290|0.00|24.67|24.67|24.67|-0.02|0|10/03/2025|24.64|20|24.68|20|Q
DUKQ|66538J332|27.71|27.76|27.70|27.70|0.03|2256|10/03/2025|0.00|0|0.00|0|P
DUKX|66538J324|0.00|25.90|25.90|25.90|0.18|0|10/03/2025|25.84|20|25.89|20|Q
DUKZ|66538J282|25.68|25.68|25.61|25.61|-0.01|1|10/03/2025|0.00|0|0.00|0|P
DULL|063679518|2.48|2.48|2.46|2.47|-0.06|6393|10/03/2025|0.00|0|0.00|0|P
DUNK|88634W108|25.56|25.56|25.43|25.43|-0.07|339|10/03/2025|0.00|0|0.00|0|P
DUO|G33147128|3.31|3.36|3.07|3.16|-0.18|68848|10/03/2025|3.04|1|3.30|1|Q
DUOL|26603R106|315.71|330.10|315.71|322.64|9.55|107246|10/03/2025|320.62|1|324.94|1|Q
DUOT|266042407|7.74|8.25|7.74|7.91|0.31|26347|10/03/2025|7.80|3|8.06|3|Q
DURA|92189H102|33.73|33.88|33.73|33.88|0.26|537|10/03/2025|0.00|0|0.00|0|Z
DUSA|23908L207|48.19|48.38|48.14|48.14|-0.11|911|10/03/2025|0.00|0|0.00|0|Z
DUSB|25434V591|50.80|50.80|50.78|50.79|0.00|13235|10/03/2025|0.00|0|0.00|0|P
DUSL|25460E737|75.80|76.54|75.80|75.85|0.34|608|10/03/2025|0.00|0|0.00|0|P
DUST|25461A478|10.69|10.90|10.57|10.79|0.05|1627017|10/03/2025|0.00|0|0.00|0|P
DV|25862V105|11.35|11.41|11.17|11.28|-0.05|137776|10/03/2025|0.00|0|0.00|0|N
DVA|23918K108|132.49|132.82|130.87|131.10|-1.00|38044|10/03/2025|0.00|0|0.00|0|N
DVAL|35473P462|14.51|14.53|14.51|14.51|0.04|601|10/03/2025|14.51|5|14.53|5|Q
DVAX|268158201|10.16|10.17|10.02|10.10|0.00|67009|10/03/2025|10.02|14|10.18|3|Q
DVDN|26923N868|21.90|21.90|21.83|21.83|0.07|97|10/03/2025|0.00|0|0.00|0|P
DVIN|87166N841|25.94|25.94|25.92|25.92|0.18|1|10/03/2025|25.91|10|25.95|10|Q
DVLT|86633R609|1.49|1.54|1.25|1.34|-0.21|5690995|10/03/2025|1.33|26|1.35|34|Q
DVLU|33741L207|34.19|34.28|34.19|34.28|0.53|52|10/03/2025|34.07|5|34.11|7|Q
DVN|25179M103|34.49|34.90|34.38|34.57|0.24|260842|10/03/2025|0.00|0|0.00|0|N
DVND|89157W103|35.07|35.07|35.01|35.01|0.05|4|10/03/2025|0.00|0|0.00|0|P
DVOL|33741L108|35.31|35.32|35.25|35.25|0.11|146|10/03/2025|35.19|5|35.23|5|Q
DVQQ|87166N882|0.00|27.96|27.96|27.96|0.03|0|10/03/2025|27.39|1|28.05|1|Q
DVRE|87166N759|24.26|24.26|24.26|0.00|0.00|0|10/01/2025|24.26|10|24.31|10|Q
DVS|256827783|4.93|5.04|4.85|4.85|0.02|69017|10/03/2025|0.00|0|0.00|0|A
DVSP|87166N874|0.00|26.54|26.54|26.54|0.00|0|09/30/2025|26.73|1|27.42|1|Q
DVUT|87166N767|26.27|26.27|26.27|0.00|0.00|0|09/30/2025|27.24|10|27.29|10|Q
DVXB|87166N858|0.00|23.83|23.83|23.83|23.83|0|10/03/2025|23.77|10|23.82|10|Q
DVXC|87166N775|28.69|28.69|28.69|0.00|-29.49|20|10/03/2025|28.67|10|28.72|10|Q
DVXE|87166N866|27.37|27.37|27.37|0.00|0.00|0|09/18/2025|27.00|10|27.05|10|Q
DVXF|87166N791|0.00|25.42|25.42|25.42|0.00|0|10/02/2025|25.71|10|25.76|10|Q
DVXK|87166N783|29.46|29.46|29.46|0.00|0.00|0|10/01/2025|29.78|10|29.81|10|Q
DVXP|87166N825|22.81|22.81|22.81|0.00|0.00|0|09/29/2025|22.96|10|23.01|10|Q
DVXV|87166N817|25.60|25.60|25.60|0.00|0.00|0|09/23/2025|27.44|10|27.48|10|Q
DVXY|87166N833|26.30|26.30|26.30|0.00|-26.21|2|10/03/2025|26.39|10|26.44|10|Q
DVY|464287168|142.45|143.52|142.45|143.13|1.09|30773|10/03/2025|143.10|3|143.15|1|Q
DVYA|464286293|42.62|42.70|42.62|42.69|0.38|1695|10/03/2025|0.00|0|0.00|0|P
DVYE|464286319|29.54|29.57|29.53|29.54|0.01|7591|10/03/2025|0.00|0|0.00|0|P
DWAS|46138E842|94.30|94.30|94.03|94.03|0.73|321|10/03/2025|93.96|2|94.08|3|Q
DWAW|00768Y479|43.84|43.99|43.84|43.99|0.14|7|10/03/2025|43.66|7|43.74|7|Q
DWLD|23908L306|45.65|45.67|45.48|45.57|0.02|958|10/03/2025|0.00|0|0.00|0|Z
DWM|97717W703|66.79|67.00|66.79|66.97|0.44|2413|10/03/2025|0.00|0|0.00|0|P
DWMF|97717Y774|31.85|31.94|31.85|31.90|0.12|487|10/03/2025|0.00|0|0.00|0|P
DWSH|00768Y529|6.65|6.67|6.63|6.67|-0.08|301|10/03/2025|6.59|5|6.69|5|Q
DWSN|239360100|1.80|1.80|1.75|1.75|-0.03|1223|10/03/2025|1.71|1|1.82|2|Q
DWTX|92829J203|6.19|6.94|6.19|6.49|0.03|22048|10/03/2025|6.15|1|6.74|1|Q
DWUS|00768Y487|0.00|54.21|54.21|54.21|0.00|0|10/01/2025|54.13|7|54.22|7|Q
DWX|78463X772|42.91|43.08|42.91|43.07|0.24|1344|10/03/2025|0.00|0|0.00|0|P
DX|26817Q886|12.69|12.83|12.69|12.73|0.07|176340|10/03/2025|0.00|0|0.00|0|N
DX PRC|26817Q878|25.87|25.87|25.68|25.68|-0.09|555|10/03/2025|0.00|0|0.00|0|N
DXC|23355L106|13.76|13.91|13.71|13.81|0.23|41886|10/03/2025|0.00|0|0.00|0|N
DXCM|252131107|66.85|67.60|66.39|67.06|0.62|204976|10/03/2025|67.01|1|67.16|1|Q
DXD|74347G374|21.85|21.85|21.42|21.68|-0.21|385890|10/03/2025|0.00|0|0.00|0|P
DXF|26605Q304|3.64|3.67|3.31|3.33|-0.25|12925|10/03/2025|0.00|0|0.00|0|A
DXIV|25434V542|62.12|62.16|62.12|62.16|0.46|37|10/03/2025|0.00|0|0.00|0|P
DXJ|97717W851|129.14|129.89|129.10|129.61|2.44|44890|10/03/2025|0.00|0|0.00|0|P
DXLG|25065K104|1.26|1.26|1.22|1.23|-0.02|1639|10/03/2025|1.15|1|1.25|2|Q
DXPE|233377407|128.00|130.97|126.82|126.82|-1.00|7260|10/03/2025|125.73|1|128.13|1|Q
DXR|239467103|13.80|13.90|13.80|13.90|-0.10|77|10/03/2025|13.25|1|14.00|3|Q
DXST|G2748R106|1.35|1.36|1.35|1.36|0.01|63|10/03/2025|1.27|1|1.51|2|Q
DXUV|25434V559|58.93|58.93|58.87|58.87|0.16|390|10/03/2025|0.00|0|0.00|0|P
DXYZ|25063F107|30.79|30.91|28.08|29.25|-0.74|126470|10/03/2025|0.00|0|0.00|0|N
DY|267475101|292.58|292.58|286.15|286.36|-5.35|12849|10/03/2025|0.00|0|0.00|0|N
DYAI|26745T101|1.23|1.23|1.14|1.16|-0.06|13313|10/03/2025|1.13|15|1.18|1|Q
DYCQ|G28524117|11.34|11.34|11.34|11.34|0.00|0|10/02/2025|10.29|1|12.15|1|Q
DYFI|26923N660|23.34|23.34|23.32|23.32|-0.02|22|10/03/2025|23.31|21|23.35|21|Q
DYLD|90214Q675|22.75|22.76|22.75|22.76|0.00|489|10/03/2025|0.00|0|0.00|0|P
DYLG|37960A511|27.19|27.22|27.19|27.22|0.11|87|10/03/2025|0.00|0|0.00|0|P
DYN|26818M108|12.66|13.10|12.66|13.05|0.50|48700|10/03/2025|12.96|10|13.18|10|Q
DYNB|41653L842|40.05|40.06|40.05|40.06|-0.01|100|10/03/2025|39.98|1|40.02|1|Q
DYNF|09290C103|59.28|59.49|59.12|59.20|-0.07|523168|10/03/2025|0.00|0|0.00|0|P
DYTA|74933W577|29.11|29.11|29.10|29.10|0.01|189|10/03/2025|29.06|17|29.10|17|Q
DZZ|25154H756|1.55|1.55|1.51|1.52|-0.01|567|10/03/2025|0.00|0|0.00|0|P
E|26874R108|34.94|35.11|34.94|35.04|0.31|16319|10/03/2025|0.00|0|0.00|0|N
EA|285512109|200.98|201.25|200.55|200.68|-0.27|264266|10/03/2025|200.55|3|200.79|1|Q
EAD|94987B105|6.95|6.96|6.92|6.92|-0.04|13128|10/03/2025|0.00|0|0.00|0|A
EAF|384313607|13.00|14.10|13.00|13.26|0.59|15800|10/03/2025|0.00|0|0.00|0|N
EAFG|69374H345|0.00|23.00|23.00|23.00|0.16|0|10/03/2025|0.00|0|0.00|0|P
EAGG|46435U549|48.05|48.05|47.98|47.98|-0.04|30540|10/03/2025|0.00|0|0.00|0|P
EAGL|88339Y102|31.61|31.95|31.61|31.85|0.27|10196|10/03/2025|0.00|0|0.00|0|P
EAI|29364D100|21.51|21.52|21.51|21.52|0.01|202|10/03/2025|0.00|0|0.00|0|N
EALT|45783Y475|34.71|34.71|34.70|34.70|-0.01|22|10/03/2025|0.00|0|0.00|0|Z
EAOA|46436E668|41.06|41.06|40.99|40.99|0.08|238|10/03/2025|0.00|0|0.00|0|Z
EAOK|46436E692|27.53|27.53|27.49|27.49|0.09|54|10/03/2025|0.00|0|0.00|0|Z
EAOR|46436E676|35.11|35.12|35.11|35.12|0.12|494|10/03/2025|0.00|0|0.00|0|Z
EAPR|45782C359|0.00|29.30|29.30|29.30|0.06|0|10/03/2025|0.00|0|0.00|0|P
EARN|288578107|5.40|5.47|5.39|5.45|0.07|8156|10/03/2025|0.00|0|0.00|0|N
EASG|233051218|35.44|35.52|35.44|35.52|0.43|412|10/03/2025|0.00|0|0.00|0|P
EASY|90214Q469|25.54|25.54|25.54|25.54|0.00|0|10/02/2025|25.63|15|25.67|15|Q
EAT|109641100|128.15|128.15|125.50|126.59|-1.23|67345|10/03/2025|0.00|0|0.00|0|N
EATZ|00768Y388|27.90|27.90|27.66|27.66|-0.08|1000|10/03/2025|0.00|0|0.00|0|P
EB|29975E109|2.48|2.54|2.45|2.50|0.07|14644|10/03/2025|0.00|0|0.00|0|N
EBAY|278642103|88.67|92.26|88.67|92.18|3.78|458663|10/03/2025|92.17|1|92.22|1|Q
EBC|27627N105|18.29|18.47|18.21|18.23|-0.02|100121|10/03/2025|18.10|8|18.38|7|Q
EBF|293389102|18.09|18.34|18.09|18.17|0.07|4453|10/03/2025|0.00|0|0.00|0|N
EBI|75526L852|0.00|55.28|55.28|55.28|0.25|0|10/03/2025|55.17|9|55.22|9|Q
EBIT|41151J786|33.95|34.31|33.95|34.31|0.30|6|10/03/2025|0.00|0|0.00|0|P
EBIZ|37954Y467|0.00|35.47|35.47|35.47|0.16|0|10/03/2025|34.99|7|35.88|3|Q
EBMT|26942G100|17.05|17.05|17.00|17.00|0.18|306|10/03/2025|16.83|1|17.17|1|Q
EBND|78464A391|21.28|21.31|21.28|21.30|0.02|48106|10/03/2025|0.00|0|0.00|0|P
EBON|G3R33A205|5.69|5.80|5.18|5.18|-0.15|5208|10/03/2025|4.78|1|5.91|1|Q
EBR|15234Q207|9.76|9.84|9.70|9.81|0.00|167319|10/03/2025|0.00|0|0.00|0|N
EBR B|15234Q108|10.34|10.39|10.34|10.37|-0.05|204|10/03/2025|0.00|0|0.00|0|N
EBS|29089Q105|9.27|9.34|9.12|9.14|-0.05|15024|10/03/2025|0.00|0|0.00|0|N
EBUF|45783Y210|28.26|28.26|28.19|28.19|0.02|3447|10/03/2025|0.00|0|0.00|0|P
EC|279158109|9.14|9.17|9.10|9.13|0.06|47452|10/03/2025|0.00|0|0.00|0|N
ECAT|09262F100|16.54|16.67|16.54|16.57|0.03|15007|10/03/2025|0.00|0|0.00|0|N
ECBK|26828M106|15.83|16.00|15.83|15.85|0.16|434|10/03/2025|15.46|1|16.38|1|Q
ECC|269808101|6.91|6.91|6.83|6.83|-0.09|19627|10/03/2025|0.00|0|0.00|0|N
ECC PRD|269809802|19.57|19.60|19.57|19.60|0.10|153|10/03/2025|0.00|0|0.00|0|N
ECCC|269809703|23.61|23.70|23.61|23.70|0.15|20|10/03/2025|0.00|0|0.00|0|N
ECCF|269809877|0.00|25.28|25.28|25.28|-0.03|0|10/03/2025|0.00|0|0.00|0|N
ECCU|269809414|25.05|25.15|25.05|25.15|0.09|2|10/03/2025|0.00|0|0.00|0|N
ECCV|269809885|0.00|23.60|23.60|23.60|0.02|0|10/03/2025|0.00|0|0.00|0|N
ECCW|269809604|23.91|23.94|23.91|23.94|0.03|1|10/03/2025|0.00|0|0.00|0|N
ECCX|269809505|0.00|24.80|24.80|24.80|0.10|0|10/03/2025|0.00|0|0.00|0|N
ECDA|27877D203|3.77|3.98|3.70|3.77|0.00|5450|10/03/2025|3.71|5|3.90|1|Q
ECDAW|27877D112|0.00|0.02|0.02|0.02|0.00|0|10/03/2025|0.00|0|0.02|268|Q
ECF|289074106|11.72|11.72|11.70|11.70|-0.02|372|10/03/2025|0.00|0|0.00|0|A
ECF PRA|289074205|21.98|21.98|21.94|21.94|0.08|284|10/03/2025|0.00|0|0.00|0|A
ECG|300426103|81.28|81.28|79.34|80.02|-1.63|22760|10/03/2025|0.00|0|0.00|0|N
ECH|464286640|32.53|32.55|32.18|32.29|-0.12|27229|10/03/2025|0.00|0|0.00|0|Z
ECL|278865100|273.71|278.39|273.39|276.59|2.66|31731|10/03/2025|0.00|0|0.00|0|N
ECML|02072L466|0.00|33.68|33.68|33.68|0.17|0|10/03/2025|0.00|0|0.00|0|P
ECNS|46429B200|39.86|39.86|39.64|39.76|-0.11|5477|10/03/2025|0.00|0|0.00|0|P
ECO|Y64177101|29.43|29.43|29.08|29.42|0.73|6486|10/03/2025|0.00|0|0.00|0|N
ECON|19762B509|26.95|26.97|26.92|26.93|0.07|557|10/03/2025|0.00|0|0.00|0|P
ECOR|28531P202|5.19|5.23|4.96|5.01|-0.15|4214|10/03/2025|4.81|1|5.12|1|Q
ECOW|69374H865|24.43|24.46|24.43|24.46|0.14|5|10/03/2025|24.15|2|24.71|2|Q
ECPG|292554102|41.54|42.11|40.63|41.27|-0.06|34191|10/03/2025|40.80|1|41.32|4|Q
ECVT|27923Q109|8.87|8.91|8.44|8.62|-0.21|130131|10/03/2025|0.00|0|0.00|0|N
ECX|G29201103|2.23|2.35|2.16|2.27|0.07|150131|10/03/2025|2.26|4|2.30|14|Q
ECXWW|G29201111|0.08|0.08|0.07|0.08|0.02|1001|10/03/2025|0.06|1|0.00|0|Q
ED|209115104|97.71|99.19|97.71|98.80|1.16|47001|10/03/2025|0.00|0|0.00|0|N
EDAP|268311107|2.28|2.32|2.22|2.32|-0.01|2651|10/03/2025|2.17|1|2.51|1|Q
EDBL|28059P402|1.84|1.88|1.84|1.88|0.03|2904|10/03/2025|1.77|1|1.96|1|Q
EDBLW|28059P113|0.00|0.13|0.13|0.13|0.13|0|10/03/2025|0.00|0|0.17|1|Q
EDC|25490K281|53.71|53.71|53.33|53.33|0.31|12227|10/03/2025|0.00|0|0.00|0|P
EDD|617477104|5.33|5.33|5.26|5.30|-0.01|18723|10/03/2025|0.00|0|0.00|0|N
EDEN|46429B523|112.76|113.12|112.76|113.12|1.71|100|10/03/2025|0.00|0|0.00|0|Z
EDF|86164T107|5.03|5.07|5.03|5.05|0.03|1793|10/03/2025|0.00|0|0.00|0|N
EDGE|02072Q705|0.00|43.38|43.38|43.38|0.06|0|10/03/2025|0.00|0|0.00|0|Z
EDGF|00791R830|24.89|24.89|24.87|24.87|-0.01|495|10/03/2025|0.00|0|0.00|0|P
EDGH|00791R822|29.00|29.10|29.00|29.08|0.23|1065|10/03/2025|0.00|0|0.00|0|P
EDGI|00791R814|28.08|28.15|28.08|28.15|0.22|462|10/03/2025|0.00|0|0.00|0|P
EDGU|00791R798|28.14|28.14|28.08|28.08|-0.05|19|10/03/2025|0.00|0|0.00|0|P
EDHL|G32212105|0.55|0.57|0.54|0.55|0.04|33311|10/03/2025|0.54|1|0.57|2|Q
EDIT|28106W103|3.97|4.04|3.78|3.93|0.04|212077|10/03/2025|3.89|5|3.93|1|Q
EDIV|78463X533|38.87|38.96|38.73|38.74|-0.04|6279|10/03/2025|0.00|0|0.00|0|P
EDN|29244A102|15.63|15.72|15.34|15.37|-0.25|4623|10/03/2025|0.00|0|0.00|0|N
EDOG|00162Q668|23.00|23.02|23.00|23.02|0.03|199|10/03/2025|0.00|0|0.00|0|P
EDOW|33733A201|40.19|40.25|40.19|40.25|0.13|579|10/03/2025|0.00|0|0.00|0|P
EDRY|Y23508107|12.79|12.79|12.31|12.31|-0.34|51|10/03/2025|11.50|1|13.83|1|Q
EDSA|27966L306|2.73|2.73|2.51|2.56|-0.16|6353|10/03/2025|2.45|1|2.68|1|Q
EDTK|G8211A108|1.14|1.17|1.11|1.11|0.01|1300|10/03/2025|0.99|1|1.17|87|Q
EDU|647581206|53.40|53.49|52.14|52.41|-1.08|36775|10/03/2025|0.00|0|0.00|0|N
EDUC|281479105|1.32|1.35|1.32|1.35|0.05|1449|10/03/2025|1.31|1|1.43|2|Q
EDV|921910709|68.29|68.31|67.90|67.95|-0.19|123443|10/03/2025|0.00|0|0.00|0|P
EDZ|25461H861|38.14|38.45|38.14|38.45|-0.36|1568|10/03/2025|0.00|0|0.00|0|P
EE|30069T101|25.02|25.87|25.02|25.86|0.78|12178|10/03/2025|0.00|0|0.00|0|N
EEA|298768102|10.97|10.97|10.92|10.92|0.00|248|10/03/2025|0.00|0|0.00|0|N
EEFT|298736109|88.24|88.92|87.98|88.00|-0.05|19936|10/03/2025|87.58|1|88.51|1|Q
EEIQ|G3104J100|0.46|0.48|0.46|0.46|0.02|21185|10/03/2025|0.44|7|0.50|1|Q
EELV|46138E297|26.48|26.67|26.48|26.67|0.13|550|10/03/2025|0.00|0|0.00|0|P
EEM|464287234|54.31|54.39|54.07|54.23|0.16|5699337|10/03/2025|0.00|0|0.00|0|P
EEMA|464286426|93.73|93.73|93.57|93.62|0.29|502|10/03/2025|93.32|2|93.64|2|Q
EEMO|46138E289|18.12|18.12|18.10|18.10|0.01|213|10/03/2025|0.00|0|0.00|0|P
EEMS|464286475|68.35|68.37|68.35|68.37|0.27|299|10/03/2025|0.00|0|0.00|0|P
EEMV|464286533|64.01|64.01|63.86|63.90|-0.02|11549|10/03/2025|0.00|0|0.00|0|Z
EEMX|78470E205|42.48|42.57|42.46|42.57|0.15|333|10/03/2025|0.00|0|0.00|0|P
EES|97717W562|56.10|56.50|56.10|56.21|0.34|2197|10/03/2025|0.00|0|0.00|0|P
EET|74347X302|79.43|79.43|78.90|79.00|0.38|1730|10/03/2025|0.00|0|0.00|0|P
EETH|74349Y100|69.95|71.27|69.36|70.23|0.38|89266|10/03/2025|0.00|0|0.00|0|P
EEV|74347B284|9.90|9.99|9.90|9.94|-0.04|1902|10/03/2025|0.00|0|0.00|0|P
EEX|29103W104|5.03|5.03|4.93|4.93|0.00|621|10/03/2025|0.00|0|0.00|0|N
EFA|464287465|94.97|95.26|94.85|95.08|0.79|3135673|10/03/2025|0.00|0|0.00|0|P
EFAA|46090A713|53.33|53.37|53.15|53.27|0.17|10906|10/03/2025|0.00|0|0.00|0|P
EFAD|74347B839|42.83|42.83|42.83|42.83|0.37|60|10/03/2025|0.00|0|0.00|0|Z
EFAS|37954Y699|0.00|18.79|18.79|18.79|0.04|4|10/03/2025|18.51|2|19.09|2|Q
EFAV|46429B689|85.14|85.46|85.14|85.35|0.44|27050|10/03/2025|0.00|0|0.00|0|Z
EFAX|78470E106|50.13|50.23|50.13|50.15|0.34|2669|10/03/2025|0.00|0|0.00|0|P
EFC|28852N109|13.23|13.48|13.23|13.34|0.19|49626|10/03/2025|0.00|0|0.00|0|N
EFC PRA|28852N208|25.14|25.15|25.07|25.09|-0.09|1107|10/03/2025|0.00|0|0.00|0|N
EFC PRB|28852N307|23.60|23.68|23.60|23.68|0.15|1|10/03/2025|0.00|0|0.00|0|N
EFC PRC|28852N406|25.20|25.30|25.20|25.25|0.10|301|10/03/2025|0.00|0|0.00|0|N
EFC PRD|28852N505|0.00|24.70|24.70|24.70|-1.29|0|10/03/2025|0.00|0|0.00|0|N
EFFE|41151J737|0.00|24.11|24.11|24.11|0.07|0|10/03/2025|0.00|0|0.00|0|P
EFFI|41151J729|24.14|24.17|24.14|24.17|0.17|31|10/03/2025|0.00|0|0.00|0|P
EFG|464288885|116.56|116.91|116.39|116.69|0.95|81458|10/03/2025|0.00|0|0.00|0|Z
EFIV|78468R531|63.97|64.30|63.97|64.00|0.06|24164|10/03/2025|0.00|0|0.00|0|P
EFNL|46429B515|0.00|43.05|43.05|43.05|0.25|0|10/03/2025|0.00|0|0.00|0|Z
EFO|74347X500|61.21|61.93|61.21|61.77|0.96|990|10/03/2025|0.00|0|0.00|0|P
EFOI|29268T508|2.61|2.62|2.56|2.62|-0.01|379|10/03/2025|2.48|1|2.79|1|Q
EFR|27828Q105|11.40|11.40|11.36|11.36|-0.05|3311|10/03/2025|0.00|0|0.00|0|N
EFRA|46436E254|0.00|0.00|0.00|0.00|-33.88|11|10/03/2025|34.40|5|34.48|5|Q
EFSC|293712105|57.08|57.95|57.08|57.45|0.29|4605|10/03/2025|56.99|1|57.92|1|Q
EFSCP|293712303|20.33|20.39|20.33|20.39|0.00|0|10/02/2025|19.98|1|21.96|1|Q
EFSI|26951R104|38.03|38.03|37.15|37.15|-0.37|353|10/03/2025|36.21|1|37.93|1|Q
EFT|278279104|11.76|11.76|11.72|11.72|-0.08|1233|10/03/2025|0.00|0|0.00|0|N
EFTY|G3139J109|15.35|15.68|13.90|15.01|-0.48|291925|10/03/2025|14.95|643|15.48|1|Q
EFU|74349Y738|9.63|9.63|9.54|9.54|-0.14|100|10/03/2025|0.00|0|0.00|0|P
EFV|464288877|68.56|68.75|68.51|68.70|0.63|134832|10/03/2025|0.00|0|0.00|0|Z
EFX|294429105|232.50|237.90|229.93|236.61|4.27|75686|10/03/2025|0.00|0|0.00|0|N
EFXT|29269R105|11.17|11.37|11.17|11.28|0.29|29467|10/03/2025|0.00|0|0.00|0|N
EFZ|74347R370|13.11|13.11|13.03|13.03|-0.12|129|10/03/2025|0.00|0|0.00|0|P
EG|G3223R108|350.00|358.68|350.00|356.85|5.75|6745|10/03/2025|0.00|0|0.00|0|N
EGAN|28225C806|9.10|10.06|8.88|9.93|0.88|42464|10/03/2025|9.85|1|10.27|1|Q
EGBN|268948106|20.41|21.12|20.41|20.98|0.87|14687|10/03/2025|20.82|4|21.08|4|Q
EGG|G3066T104|5.63|5.90|5.31|5.31|-0.32|25768|10/03/2025|0.00|0|0.00|0|A
EGGQ|45259A696|0.00|50.82|50.82|50.82|-0.44|0|10/03/2025|50.65|1|50.78|2|Q
EGGS|45259A795|43.97|44.04|43.85|43.85|-0.19|609|10/03/2025|0.00|0|0.00|0|P
EGGY|45259A787|40.77|40.77|40.44|40.53|-0.14|2074|10/03/2025|0.00|0|0.00|0|P
EGHA|G2946P100|0.00|10.07|10.07|10.07|0.06|0|10/03/2025|9.32|1|10.73|1|Q
EGHAR|G2946P118|0.00|0.22|0.22|0.22|-0.01|0|10/03/2025|0.20|1|0.24|1|Q
EGHAU|G2946P126|0.00|10.21|10.21|10.21|0.00|0|09/26/2025|9.50|1|13.21|1|Q
EGHT|282914100|2.11|2.16|2.04|2.06|-0.04|26040|10/03/2025|2.05|1|2.08|7|Q
EGLE|37960A362|0.00|29.19|29.19|29.19|0.06|0|10/03/2025|0.00|0|0.00|0|P
EGO|284902509|29.41|29.45|28.91|29.17|-0.05|131104|10/03/2025|0.00|0|0.00|0|N
EGP|277276101|170.74|172.19|170.74|171.14|0.96|6921|10/03/2025|0.00|0|0.00|0|N
EGUS|46436E239|52.09|52.09|51.85|51.85|-0.15|59|10/03/2025|0.00|0|0.00|0|Z
EGY|91851C201|3.93|4.04|3.93|4.01|0.11|31887|10/03/2025|0.00|0|0.00|0|N
EH|26853E102|19.53|19.91|18.78|19.10|-0.15|111914|10/03/2025|19.04|2|19.32|7|Q
EHAB|29332G102|8.20|8.26|8.10|8.13|0.04|8366|10/03/2025|0.00|0|0.00|0|N
EHC|29261A100|123.65|124.33|122.66|123.23|-0.32|29285|10/03/2025|0.00|0|0.00|0|N
EHGO|G3121H103|0.62|0.62|0.58|0.61|-0.01|6573|10/03/2025|0.57|1|0.63|1|Q
EHI|95766B109|6.54|6.54|6.52|6.53|-0.02|1293|10/03/2025|0.00|0|0.00|0|N
EHLD|Y234DY109|7.63|7.63|7.00|7.00|-0.15|3567|10/03/2025|6.54|1|7.76|1|Q
EHLS|88636J543|0.00|23.57|23.57|23.57|0.06|0|10/03/2025|23.20|2|23.71|23|Q
EHTH|28238P109|4.16|4.50|4.16|4.45|0.20|10227|10/03/2025|4.41|3|4.49|3|Q
EIC|269817102|13.36|13.36|13.17|13.17|-0.22|2244|10/03/2025|0.00|0|0.00|0|N
EICA|269817201|24.59|24.60|24.59|24.60|-0.01|15|10/03/2025|0.00|0|0.00|0|N
EICB|269817300|0.00|25.05|25.05|25.05|0.02|0|10/03/2025|0.00|0|0.00|0|N
EICC|269817409|25.02|25.02|25.01|25.01|0.00|1554|10/03/2025|0.00|0|0.00|0|N
EIDO|46429B309|17.55|17.56|17.42|17.43|-0.01|233957|10/03/2025|0.00|0|0.00|0|P
EIG|292218104|42.24|42.85|42.24|42.58|0.41|3441|10/03/2025|0.00|0|0.00|0|N
EIIA|269819207|25.15|25.20|25.15|25.20|0.08|70|10/03/2025|0.00|0|0.00|0|N
EIM|27827X101|9.96|9.96|9.93|9.96|0.00|18369|10/03/2025|0.00|0|0.00|0|A
EINC|92189H870|98.47|99.12|98.47|99.12|0.77|200|10/03/2025|0.00|0|0.00|0|P
EIPI|33740F276|19.74|19.91|19.74|19.83|0.06|7098|10/03/2025|0.00|0|0.00|0|P
EIPX|33739Q804|26.15|26.28|26.15|26.19|0.12|2339|10/03/2025|0.00|0|0.00|0|P
EIRL|46429B507|67.95|68.43|67.95|68.43|0.35|503|10/03/2025|0.00|0|0.00|0|P
EIS|464286632|100.18|100.64|99.72|100.12|0.17|10213|10/03/2025|0.00|0|0.00|0|P
EIX|281020107|54.80|55.74|54.61|55.30|0.82|142630|10/03/2025|0.00|0|0.00|0|N
EJAN|45782C516|33.24|33.24|33.24|33.24|-0.03|78|10/03/2025|0.00|0|0.00|0|P
EJH|G2952X153|1.05|1.05|1.03|1.04|0.00|18488|10/03/2025|1.03|2|1.08|27|Q
EJUL|45782C714|29.23|29.23|29.15|29.15|0.04|200|10/03/2025|0.00|0|0.00|0|P
EKG|33719L106|0.00|17.13|17.13|17.13|0.00|0|09/30/2025|17.52|2|18.12|2|Q
EKSO|282644400|5.40|5.68|5.40|5.60|0.27|10360|10/03/2025|5.39|1|5.75|1|Q
EL|518439104|88.61|89.77|87.89|88.02|-0.75|72668|10/03/2025|0.00|0|0.00|0|N
ELA|29402E102|7.95|7.95|7.52|7.57|-0.30|3749|10/03/2025|0.00|0|0.00|0|A
ELAB|73017P300|5.60|5.60|5.14|5.25|-0.20|3738|10/03/2025|5.07|1|5.61|1|Q
ELAN|28414H103|20.67|20.88|20.40|20.64|0.15|237943|10/03/2025|0.00|0|0.00|0|N
ELBM|28474P706|1.27|1.32|1.15|1.20|-0.05|69591|10/03/2025|1.15|5|1.26|2|Q
ELC|29364W108|21.52|21.54|21.52|21.54|0.01|19|10/03/2025|0.00|0|0.00|0|N
ELCV|86280R811|26.89|27.07|26.89|27.00|-0.05|1215|10/03/2025|0.00|0|0.00|0|P
ELD|97717X867|28.85|28.87|28.74|28.79|0.04|1672|10/03/2025|0.00|0|0.00|0|P
ELDN|28617K101|2.87|2.93|2.83|2.83|0.07|74880|10/03/2025|2.81|10|2.86|1|Q
ELF|26856L103|136.54|138.00|134.39|134.53|-1.34|40638|10/03/2025|0.00|0|0.00|0|N
ELFY|00162Q338|36.28|36.28|36.26|36.26|0.16|12|10/03/2025|36.12|1|36.29|1|Q
ELIL|25461A312|19.22|20.38|19.08|20.04|0.93|10032|10/03/2025|20.04|9|20.10|9|Q
ELIS|25461A296|23.35|23.35|22.79|22.79|-0.65|249|10/03/2025|22.84|2|22.94|4|Q
ELLO|M39927120|19.90|19.90|19.39|19.39|-1.21|26|10/03/2025|0.00|0|0.00|0|A
ELM|81752T429|27.60|27.64|27.57|27.57|0.08|813|10/03/2025|0.00|0|0.00|0|P
ELMD|285409108|24.65|25.30|24.65|25.11|0.25|2538|10/03/2025|0.00|0|0.00|0|A
ELME|939653101|16.87|16.90|16.78|16.79|-0.03|44139|10/03/2025|0.00|0|0.00|0|N
ELOG|G2907P107|2.35|2.35|2.25|2.34|0.00|2938|10/03/2025|2.06|1|2.35|2|Q
ELON|45259A654|21.33|21.33|19.66|19.88|-1.42|1344|10/03/2025|0.00|0|0.00|0|P
ELP|20441B605|9.42|9.51|9.34|9.50|0.04|11287|10/03/2025|0.00|0|0.00|0|N
ELPC|20441B704|0.00|8.74|8.74|8.74|-0.13|100|10/03/2025|0.00|0|0.00|0|N
ELPW|G3016G103|0.41|0.58|0.36|0.49|0.16|25076033|10/03/2025|0.49|8|0.49|2|Q
ELS|29472R108|60.83|62.18|60.83|61.92|0.80|49875|10/03/2025|0.00|0|0.00|0|N
ELSE|285233102|4.79|4.81|4.79|4.81|0.01|6|10/03/2025|4.56|1|5.06|1|Q
ELTK|M40184208|10.92|11.10|10.92|11.02|0.13|1080|10/03/2025|10.35|1|11.88|1|Q
ELTX|28657F103|11.21|11.30|11.00|11.01|0.03|13757|10/03/2025|10.80|1|11.23|1|Q
ELUT|05479K106|0.88|0.89|0.87|0.88|0.00|6386|10/03/2025|0.85|3|0.91|3|Q
ELV|036752103|341.43|356.75|341.43|350.62|10.28|116159|10/03/2025|0.00|0|0.00|0|N
ELVA|28617B606|5.84|6.30|5.81|6.18|0.36|55312|10/03/2025|6.12|5|6.23|1|Q
ELVN|29337E102|19.96|20.02|19.00|19.58|-0.35|12431|10/03/2025|19.40|1|19.74|5|Q
ELVR|805700101|23.80|24.19|23.49|23.74|-0.40|3613|10/03/2025|23.14|2|24.14|2|Q
ELWS|27030F202|2.76|2.76|2.68|2.68|0.00|722|10/03/2025|2.51|1|2.94|2|Q
EM|83193E102|1.32|1.34|1.32|1.34|0.00|17234|10/03/2025|1.32|1|1.34|2|Q
EMA|290876101|48.03|48.36|47.84|47.85|-0.12|9444|10/03/2025|0.00|0|0.00|0|N
EMB|464288281|95.28|95.30|95.13|95.20|0.01|487817|10/03/2025|95.21|1|95.22|1|Q
EMBC|29082K105|14.36|14.71|14.24|14.32|0.05|15043|10/03/2025|14.17|4|14.43|4|Q
EMBD|37954Y350|23.77|23.83|23.70|23.70|-0.04|2999|10/03/2025|0.00|0|0.00|0|P
EMC|37960A644|31.53|31.60|31.46|31.56|0.04|2894|10/03/2025|0.00|0|0.00|0|P
EMCB|97717X784|66.85|66.85|66.85|66.85|-0.32|200|10/03/2025|65.70|1|68.03|1|Q
EMCR|233051192|37.23|37.23|36.86|36.86|0.12|191|10/03/2025|0.00|0|0.00|0|P
EMCS|233051226|35.26|35.26|35.23|35.23|0.21|62|10/03/2025|0.00|0|0.00|0|P
EMD|95766A101|10.37|10.37|10.28|10.28|-0.16|2269|10/03/2025|0.00|0|0.00|0|N
EMDM|33734X754|28.86|28.86|28.85|28.85|0.20|59|10/03/2025|0.00|0|0.00|0|P
EME|29084Q100|663.50|663.50|653.76|655.01|-5.81|13196|10/03/2025|0.00|0|0.00|0|N
EMEQ|555927508|37.37|37.43|37.32|37.40|0.12|8053|10/03/2025|37.25|10|37.38|21|Q
EMES|41151J711|0.00|22.39|22.39|22.39|0.08|0|10/03/2025|0.00|0|0.00|0|P
EMF|880191101|16.82|16.94|16.82|16.88|-0.04|504|10/03/2025|0.00|0|0.00|0|N
EMGF|46434G889|57.49|57.49|57.33|57.33|0.23|2756|10/03/2025|0.00|0|0.00|0|Z
EMHC|78468R515|25.20|25.21|25.18|25.19|0.03|986|10/03/2025|0.00|0|0.00|0|P
EMHY|464286285|39.59|39.68|39.58|39.66|0.10|12049|10/03/2025|0.00|0|0.00|0|Z
EMIF|464288216|25.62|25.62|25.62|25.62|0.06|110|10/03/2025|25.56|1|25.68|1|Q
EMISU|G3037D121|10.01|10.01|10.01|10.01|0.01|16300|10/03/2025|9.98|20|10.67|1|Q
EML|276317104|23.03|23.03|22.62|22.64|0.01|211|10/03/2025|21.85|1|23.76|1|Q
EMLC|92189H300|25.43|25.46|25.41|25.45|0.05|239266|10/03/2025|0.00|0|0.00|0|P
EMLP|33738D101|38.23|38.46|38.13|38.27|0.09|46433|10/03/2025|0.00|0|0.00|0|P
EMM|37960A636|31.75|31.89|31.75|31.86|0.25|201|10/03/2025|0.00|0|0.00|0|P
EMMF|97717Y782|31.00|31.04|30.93|30.98|0.12|454|10/03/2025|0.00|0|0.00|0|P
EMN|277432100|64.25|64.88|63.80|64.02|-0.36|45733|10/03/2025|0.00|0|0.00|0|N
EMNT|72201R643|98.60|98.60|98.59|98.59|0.02|179|10/03/2025|0.00|0|0.00|0|P
EMO|18469P209|44.51|45.00|44.51|44.67|0.73|1794|10/03/2025|0.00|0|0.00|0|N
EMO RT|18469P118|0.01|0.02|0.01|0.01|0.00|9464|10/03/2025|0.00|0|0.00|0|N
EMOP|00039J780|0.00|39.56|39.56|39.56|0.14|0|10/03/2025|0.00|0|0.00|0|P
EMOT|33738R613|24.11|24.16|24.01|24.01|-0.14|1977|10/03/2025|0.00|0|0.00|0|P
EMP|29364N108|0.00|21.88|21.88|21.88|-0.05|0|10/03/2025|0.00|0|0.00|0|N
EMPB|02072Q887|29.80|29.80|29.63|29.63|-0.03|30|10/03/2025|0.00|0|0.00|0|P
EMPD|92864V608|7.78|7.88|7.59|7.77|-0.04|151405|10/03/2025|7.71|9|7.86|9|Q
EMPG|G3041J106|16.74|17.10|16.37|17.10|0.45|49512|10/03/2025|16.86|1|17.19|1|Q
EMQQ|301505889|46.81|46.81|46.39|46.57|-0.07|7683|10/03/2025|0.00|0|0.00|0|P
EMR|291011104|133.16|135.80|133.16|134.77|1.71|93401|10/03/2025|0.00|0|0.00|0|N
EMSF|577130628|30.04|30.07|29.96|30.00|0.12|385|10/03/2025|0.00|0|0.00|0|P
EMTL|78470P309|0.00|43.73|43.73|43.73|0.02|0|10/03/2025|0.00|0|0.00|0|Z
EMTY|74347B367|11.55|11.56|11.55|11.56|-0.02|43|10/03/2025|0.00|0|0.00|0|P
EMX|26873J107|5.07|5.15|4.88|4.95|-0.07|145551|10/03/2025|0.00|0|0.00|0|A
EMXC|46434G764|68.83|69.01|68.61|68.80|0.46|223371|10/03/2025|68.80|6|69.16|3|Q
EMXF|46436E742|0.00|45.74|45.74|45.74|0.09|0|10/03/2025|45.66|5|45.82|5|Q
ENB|29250N105|49.66|50.40|49.39|50.07|0.37|415888|10/03/2025|0.00|0|0.00|0|N
ENDW|02072Q622|30.41|30.41|30.29|30.29|-0.01|203|10/03/2025|30.29|16|30.37|16|Q
ENFR|00162Q676|32.27|32.47|32.15|32.39|0.29|10623|10/03/2025|0.00|0|0.00|0|P
ENFY|16943W204|0.88|0.88|0.79|0.80|-0.13|7774|10/03/2025|0.00|0|0.00|0|N
ENGN|29286M105|8.00|8.00|7.59|7.74|-0.39|17268|10/03/2025|7.13|1|8.32|1|Q
ENGNW|29286M113|0.76|0.85|0.76|0.76|0.02|546|10/03/2025|0.69|1|0.80|4|Q
ENGS|G3040B104|6.92|6.98|6.75|6.83|-0.16|8909|10/03/2025|6.40|1|6.93|1|Q
ENIC|29278D105|3.87|3.87|3.81|3.82|0.00|3040|10/03/2025|0.00|0|0.00|0|N
ENJ|29364P509|21.88|21.88|21.88|21.88|-0.10|5|10/03/2025|0.00|0|0.00|0|N
ENLT|M4056D110|31.70|31.70|31.30|31.30|-0.25|15772|10/03/2025|30.74|2|31.93|1|Q
ENLV|M4130Y106|1.04|1.06|1.04|1.06|0.02|6852|10/03/2025|1.03|4|1.08|1|Q
ENO|29364P103|23.15|23.25|23.15|23.25|0.07|43|10/03/2025|0.00|0|0.00|0|N
ENOR|46429B499|0.00|28.94|28.94|28.94|0.29|2|10/03/2025|0.00|0|0.00|0|Z
ENOV|194014502|30.83|32.07|30.83|32.07|1.52|13493|10/03/2025|0.00|0|0.00|0|N
ENPH|29355A107|37.85|38.65|36.65|36.79|-0.94|379658|10/03/2025|36.77|1|36.82|1|Q
ENPX|46092D574|24.80|24.97|22.89|22.89|-1.13|7892|10/03/2025|0.00|0|0.00|0|Z
ENR|29272W109|25.00|25.30|24.73|24.80|-0.19|25101|10/03/2025|0.00|0|0.00|0|N
ENS|29275Y102|115.13|116.50|114.52|114.76|-0.24|15901|10/03/2025|0.00|0|0.00|0|N
ENSC|293602504|2.44|2.55|2.44|2.55|0.11|7062|10/03/2025|2.48|1|2.58|1|Q
ENSG|29358P101|173.33|176.34|173.33|175.36|1.42|10727|10/03/2025|174.33|1|176.31|1|Q
ENTA|29251M106|10.25|10.76|10.17|10.38|0.04|39986|10/03/2025|10.14|2|10.49|1|Q
ENTG|29362U104|96.89|100.00|96.89|98.66|1.90|90438|10/03/2025|98.43|1|98.84|1|Q
ENTO|33749P507|4.21|4.40|4.18|4.36|0.01|4570|10/03/2025|4.21|1|4.54|1|Q
ENTX|M40527109|1.89|1.92|1.89|1.90|0.02|10439|10/03/2025|1.90|3|2.04|1|Q
ENVA|29357K103|114.95|115.05|113.10|113.26|-1.10|6182|10/03/2025|0.00|0|0.00|0|N
ENVB|29405E406|0.70|0.72|0.67|0.70|-0.08|106028|10/03/2025|0.66|2|0.70|11|Q
ENVX|293594107|11.75|12.19|11.59|11.92|0.28|512604|10/03/2025|11.84|1|11.97|1|Q
ENX|27827Y109|9.92|9.93|9.91|9.91|-0.03|2300|10/03/2025|0.00|0|0.00|0|A
ENZL|464289123|47.00|47.24|47.00|47.04|0.33|625|10/03/2025|46.44|4|47.96|4|Q
EOCT|45782C623|31.31|31.31|31.18|31.21|0.05|2395|10/03/2025|0.00|0|0.00|0|P
EOD|94987C103|5.75|5.75|5.70|5.73|-0.02|3144|10/03/2025|0.00|0|0.00|0|N
EOG|26875P101|110.49|111.35|110.26|110.82|0.44|227545|10/03/2025|0.00|0|0.00|0|N
EOI|278274105|20.95|21.05|20.95|21.01|-0.02|1200|10/03/2025|0.00|0|0.00|0|N
EOLS|30052C107|6.28|6.54|6.28|6.50|0.26|60335|10/03/2025|6.43|11|6.55|1|Q
EONR|40472A102|0.52|0.56|0.52|0.56|0.03|133355|10/03/2025|0.00|0|0.00|0|A
EONR WS|40472A128|0.07|0.09|0.07|0.08|0.01|800|10/03/2025|0.00|0|0.00|0|A
EOS|278277108|23.95|23.95|23.83|23.90|-0.10|6416|10/03/2025|0.00|0|0.00|0|N
EOSE|29415C101|12.45|13.50|12.30|12.59|0.22|1824865|10/03/2025|12.58|1|12.60|1|Q
EOSEW|29415C119|2.38|2.84|2.15|2.23|0.08|312338|10/03/2025|2.17|2|2.29|30|Q
EOT|27829L105|16.73|16.73|16.67|16.67|-0.14|377|10/03/2025|0.00|0|0.00|0|N
EP|292034303|4.18|4.41|4.18|4.26|0.19|10687|10/03/2025|0.00|0|0.00|0|A
EP PRC|283678209|49.78|49.80|49.78|49.80|0.05|100|10/03/2025|0.00|0|0.00|0|N
EPAC|292765104|41.56|41.76|41.30|41.30|0.07|5033|10/03/2025|0.00|0|0.00|0|N
EPAM|29414B104|152.97|155.20|152.71|154.24|1.47|21083|10/03/2025|0.00|0|0.00|0|N
EPC|28035Q102|20.60|21.04|20.43|20.43|-0.17|16051|10/03/2025|0.00|0|0.00|0|N
EPD|293792107|31.50|31.77|31.50|31.66|0.25|161252|10/03/2025|0.00|0|0.00|0|N
EPEM|41151J695|0.00|22.92|22.92|22.92|0.12|0|10/03/2025|0.00|0|0.00|0|P
EPHE|46429B408|25.54|25.59|25.53|25.59|0.37|11625|10/03/2025|0.00|0|0.00|0|P
EPI|97717W422|44.50|44.64|44.50|44.57|0.20|205461|10/03/2025|0.00|0|0.00|0|P
EPIN|41151J687|0.00|22.40|22.40|22.40|0.16|24|10/03/2025|0.00|0|0.00|0|P
EPIX|29668H708|0.20|0.21|0.20|0.21|-0.01|410102|10/03/2025|0.20|3|0.21|10|Q
EPM|30049A107|4.92|4.95|4.88|4.92|0.06|11800|10/03/2025|0.00|0|0.00|0|A
EPMB|41151J679|0.00|22.65|22.65|22.65|0.09|0|10/03/2025|0.00|0|0.00|0|P
EPMV|41151J661|0.00|22.58|22.58|22.58|0.06|0|10/03/2025|0.00|0|0.00|0|P
EPOL|46429B606|32.85|32.96|32.79|32.92|0.11|61492|10/03/2025|0.00|0|0.00|0|P
EPOW|G3932F106|1.41|1.46|1.30|1.35|0.01|641714|10/03/2025|1.33|1|1.36|2|Q
EPP|464286665|52.21|52.50|52.19|52.34|0.31|54368|10/03/2025|0.00|0|0.00|0|P
EPR|26884U109|58.35|58.44|57.41|57.48|-0.73|34971|10/03/2025|0.00|0|0.00|0|N
EPR PRC|26884U208|0.00|25.28|25.28|25.28|-0.27|0|10/03/2025|0.00|0|0.00|0|N
EPR PRE|26884U307|31.73|31.73|31.69|31.69|-0.31|128|10/03/2025|0.00|0|0.00|0|N
EPR PRG|26884U505|21.12|21.35|21.12|21.35|0.07|721|10/03/2025|0.00|0|0.00|0|N
EPRF|45783Y822|0.00|18.32|18.32|18.32|-0.04|0|10/03/2025|0.00|0|0.00|0|Z
EPRT|29670E107|30.07|30.41|29.88|29.88|-0.12|45811|10/03/2025|0.00|0|0.00|0|N
EPRX|29842P105|6.12|6.19|5.85|5.85|-0.13|3650|10/03/2025|5.72|3|6.02|1|Q
EPS|97717W588|69.12|69.46|69.12|69.12|0.04|9315|10/03/2025|0.00|0|0.00|0|P
EPSB|41151J653|0.00|22.95|22.95|22.95|0.13|0|10/03/2025|0.00|0|0.00|0|P
EPSM|G3090S106|15.75|39.72|15.75|26.67|11.52|1154334|10/03/2025|26.15|1|27.04|3|Q
EPSN|294375209|5.05|5.18|5.05|5.15|0.13|6192|10/03/2025|5.08|2|5.21|2|Q
EPSV|41151J646|0.00|23.90|23.90|23.90|0.07|0|10/03/2025|0.00|0|0.00|0|P
EPU|464289842|62.02|62.35|61.81|62.31|0.98|11704|10/03/2025|0.00|0|0.00|0|P
EPV|74349Y720|23.67|23.70|23.55|23.57|-0.23|4702|10/03/2025|0.00|0|0.00|0|P
EPWK|G30905106|0.43|0.43|0.38|0.42|0.01|261165|10/03/2025|0.37|6|0.45|199|Q
EQ|29446K106|1.43|1.45|1.32|1.33|-0.15|58268|10/03/2025|1.33|1|1.38|12|Q
EQAL|46138E420|52.57|52.74|52.57|52.65|0.28|2308|10/03/2025|0.00|0|0.00|0|P
EQBK|29460X109|40.38|40.39|40.38|40.39|0.17|576|10/03/2025|0.00|0|0.00|0|N
EQH|29452E101|50.62|51.41|50.62|51.16|0.80|328769|10/03/2025|0.00|0|0.00|0|N
EQH PRA|29452E200|21.66|21.70|21.62|21.64|0.03|2427|10/03/2025|0.00|0|0.00|0|N
EQH PRC|29452E408|17.58|17.58|17.51|17.51|-0.03|202|10/03/2025|0.00|0|0.00|0|N
EQIN|19761L854|46.53|46.84|46.53|46.63|0.18|593|10/03/2025|0.00|0|0.00|0|P
EQIX|29444U700|772.10|780.06|772.10|778.83|6.16|22443|10/03/2025|778.45|1|779.12|1|Q
EQL|00162Q205|46.20|46.36|46.17|46.17|0.13|2624|10/03/2025|0.00|0|0.00|0|P
EQLT|46438G109|29.76|29.76|29.76|29.76|0.00|8|10/01/2025|0.00|0|0.00|0|Z
EQNR|29446M102|24.65|24.88|24.65|24.75|0.37|140950|10/03/2025|0.00|0|0.00|0|N
EQR|29476L107|63.60|64.08|63.30|63.30|-0.19|94353|10/03/2025|0.00|0|0.00|0|N
EQRR|74347B391|0.00|62.93|62.93|62.93|0.36|0|10/03/2025|61.91|1|63.90|1|Q
EQS|294766100|0.00|2.30|2.30|2.30|0.04|0|10/03/2025|0.00|0|0.00|0|N
EQT|26884L109|55.60|56.44|55.08|56.03|0.27|351801|10/03/2025|0.00|0|0.00|0|N
EQTY|92046L353|25.95|25.97|25.95|25.97|0.08|829|10/03/2025|0.00|0|0.00|0|P
EQV|G3106N109|10.39|10.39|10.39|10.39|0.00|95|10/03/2025|0.00|0|0.00|0|N
EQV WS|G3106N117|0.60|0.60|0.55|0.55|0.03|300|10/03/2025|0.00|0|0.00|0|N
EQWL|46137V449|115.38|115.73|115.38|115.44|0.26|4247|10/03/2025|0.00|0|0.00|0|P
EQX|29446Y502|10.96|10.97|10.76|10.89|-0.05|821103|10/03/2025|0.00|0|0.00|0|A
ERAS|29479A108|2.20|2.63|2.14|2.42|0.28|410116|10/03/2025|2.42|7|2.46|8|Q
ERC|94987D101|9.58|9.58|9.52|9.52|-0.03|3092|10/03/2025|0.00|0|0.00|0|A
ERET|46436E270|0.00|27.58|27.58|27.58|0.07|0|10/03/2025|27.25|1|27.97|1|Q
ERH|94987E109|12.55|12.69|12.54|12.67|0.17|527|10/03/2025|0.00|0|0.00|0|A
ERIC|294821608|8.35|8.43|8.35|8.42|0.06|1670190|10/03/2025|8.41|255|8.42|137|Q
ERIE|29530P102|314.66|321.60|314.66|319.24|4.51|4787|10/03/2025|319.01|1|319.54|1|Q
ERII|29270J100|15.90|16.25|15.76|15.77|-0.09|33252|10/03/2025|15.65|5|15.90|4|Q
ERJ|29082A107|57.61|58.01|56.52|57.32|0.54|117501|10/03/2025|0.00|0|0.00|0|N
ERNA|114082308|1.23|1.26|1.18|1.18|-0.04|13430|10/03/2025|1.17|1|1.21|1|Q
ERNZ|210322723|0.00|22.28|22.28|22.28|0.06|0|10/03/2025|22.22|7|22.31|7|Q
ERO|296006109|21.14|21.48|21.04|21.44|0.55|44202|10/03/2025|0.00|0|0.00|0|N
ERTH|46137V407|48.36|48.36|48.31|48.31|-0.21|549|10/03/2025|0.00|0|0.00|0|P
ERX|25460G609|55.66|56.35|55.63|55.80|0.65|65321|10/03/2025|0.00|0|0.00|0|P
ERY|25460G179|20.51|20.51|20.24|20.47|-0.21|110508|10/03/2025|0.00|0|0.00|0|P
ES|30040W108|72.11|73.47|72.09|72.52|0.71|67138|10/03/2025|0.00|0|0.00|0|N
ESAB|29605J106|114.00|118.66|114.00|117.68|5.21|28504|10/03/2025|0.00|0|0.00|0|N
ESCA|296056104|12.60|12.99|12.60|12.84|0.33|728|10/03/2025|12.44|1|13.19|1|Q
ESE|296315104|211.76|212.25|208.37|208.37|-2.56|6107|10/03/2025|0.00|0|0.00|0|N
ESEA|Y23592135|58.28|58.28|57.39|57.79|-0.61|3073|10/03/2025|55.00|1|59.89|1|Q
ESG|33939L696|154.84|155.12|154.84|155.12|0.88|1683|10/03/2025|0.00|0|0.00|0|Z
ESGD|46435G516|94.56|94.83|94.53|94.75|0.78|4603|10/03/2025|94.28|3|94.77|1|Q
ESGE|46434G863|44.14|44.19|43.97|44.06|0.09|21893|10/03/2025|44.05|2|44.11|1|Q
ESGL|G3R95P108|4.00|4.00|3.93|3.98|-0.02|765|10/03/2025|3.93|7|4.20|10|Q
ESGLW|G3R95P116|0.00|0.12|0.12|0.12|0.00|0|10/03/2025|0.10|1|0.18|1|Q
ESGU|46435G425|146.60|147.13|146.36|146.39|-0.02|18951|10/03/2025|146.38|1|146.43|30|Q
ESGV|921910733|119.52|119.64|119.07|119.09|-0.08|2502|10/03/2025|0.00|0|0.00|0|Z
ESHA|296424104|0.00|11.38|11.38|11.38|0.00|0|09/30/2025|10.94|1|12.21|1|Q
ESHAR|296424112|0.00|0.25|0.25|0.25|0.00|0|10/03/2025|0.17|1|0.28|13|Q
ESI|28618M106|26.56|27.07|26.54|26.85|0.35|96452|10/03/2025|0.00|0|0.00|0|N
ESIX|78468R481|31.76|31.76|31.66|31.66|0.17|4|10/03/2025|0.00|0|0.00|0|P
ESK|26923N264|27.01|27.28|27.01|27.11|0.14|1479|10/03/2025|0.00|0|0.00|0|Z
ESLA|297584104|1.35|1.36|1.28|1.31|-0.02|4100|10/03/2025|1.29|2|1.36|4|Q
ESLAW|297584112|0.00|0.06|0.06|0.06|0.00|0|10/01/2025|0.04|1|0.00|0|Q
ESLG|86280R118|25.35|25.35|25.26|25.26|0.02|225|10/03/2025|0.00|0|0.00|0|P
ESLT|M3760D101|521.99|525.40|513.69|514.98|6.97|11311|10/03/2025|507.17|1|520.17|1|Q
ESLV|86280R126|25.27|25.30|25.27|25.30|0.22|49|10/03/2025|0.00|0|0.00|0|P
ESML|46435U663|45.76|45.96|45.69|45.69|0.19|439|10/03/2025|0.00|0|0.00|0|Z
ESMV|46436E445|29.07|29.08|29.07|29.08|0.00|0|10/02/2025|29.12|10|29.14|10|Q
ESN|664925708|0.00|17.28|17.28|17.28|0.06|0|10/03/2025|17.26|21|17.29|21|Q
ESNT|G3198U102|61.61|61.61|60.97|61.32|-0.25|18858|10/03/2025|0.00|0|0.00|0|N
ESOA|29271Q103|10.18|10.18|9.97|9.97|-0.16|3885|10/03/2025|9.88|3|10.06|1|Q
ESP|296650104|39.59|39.59|39.15|39.28|-0.31|416|10/03/2025|0.00|0|0.00|0|A
ESPO|92189F114|122.00|122.00|120.84|121.08|-0.55|4207|10/03/2025|120.68|5|121.12|5|Q
ESPR|29664W105|3.06|3.38|2.97|3.31|0.41|1437737|10/03/2025|3.30|7|3.35|1|Q
ESQ|29667J101|100.84|101.20|100.79|100.79|0.32|1554|10/03/2025|99.94|1|101.83|1|Q
ESRT|292104106|7.77|7.87|7.75|7.79|0.03|28832|10/03/2025|0.00|0|0.00|0|N
ESS|297178105|266.47|266.47|264.42|264.43|0.74|6939|10/03/2025|0.00|0|0.00|0|N
ESSC|86280R134|25.41|25.41|25.27|25.27|0.17|314|10/03/2025|0.00|0|0.00|0|P
ESTA|G31249108|42.78|42.78|40.98|41.35|-0.87|13273|10/03/2025|40.71|1|41.72|3|Q
ESTC|N14506104|87.80|87.94|85.59|85.59|-1.99|32862|10/03/2025|0.00|0|0.00|0|N
ESUM|86280R787|27.41|27.41|27.37|27.37|0.04|296|10/03/2025|0.00|0|0.00|0|P
ET|29273V100|16.93|17.01|16.80|16.80|-0.13|493181|10/03/2025|0.00|0|0.00|0|N
ET PRI|29273V704|11.39|11.47|11.39|11.46|0.07|660|10/03/2025|0.00|0|0.00|0|N
ETB|27828X100|14.92|14.99|14.92|14.99|0.00|540|10/03/2025|0.00|0|0.00|0|N
ETCO|38963H602|31.14|31.23|30.95|31.23|-0.01|1265|10/03/2025|0.00|0|0.00|0|P
ETD|297602104|28.92|29.26|28.90|28.91|0.11|6809|10/03/2025|0.00|0|0.00|0|N
ETEC|46436E197|24.84|24.84|24.84|0.00|-24.60|5|10/03/2025|24.56|1|25.27|2|Q
ETG|27828S101|21.37|21.49|21.37|21.46|0.05|1549|10/03/2025|0.00|0|0.00|0|N
ETH|38964R203|42.33|43.29|41.81|42.64|0.26|1466568|10/03/2025|0.00|0|0.00|0|P
ETHA|46438R105|34.05|34.79|33.60|34.27|0.21|6412365|10/03/2025|34.25|33|34.26|21|Q
ETHD|74349Y795|3.11|3.20|2.99|3.08|-0.04|6322137|10/03/2025|0.00|0|0.00|0|P
ETHE|389638107|37.02|37.81|36.54|37.25|0.21|1037276|10/03/2025|0.00|0|0.00|0|P
ETHI|88636W882|18.96|19.30|18.84|19.16|0.25|1909|10/03/2025|19.09|2|19.17|2|Q
ETHM|G2949D104|10.46|10.60|10.37|10.56|0.08|10171|10/03/2025|10.25|53|10.93|3|Q
ETHMU|G2949D120|0.00|12.00|12.00|12.00|0.00|0|10/02/2025|10.57|1|15.11|1|Q
ETHMW|G2949D112|2.16|2.28|2.16|2.28|-0.05|5072|10/03/2025|2.11|1|2.44|1|Q
ETHO|032108557|64.31|64.40|64.31|64.40|0.16|127|10/03/2025|0.00|0|0.00|0|P
ETHT|74349Y571|104.79|108.98|102.19|105.73|0.99|266101|10/03/2025|0.00|0|0.00|0|P
ETHU|92864M798|151.47|157.85|147.48|152.85|1.22|857447|10/03/2025|0.00|0|0.00|0|Z
ETHV|92189L103|65.87|67.23|65.13|66.22|0.32|57801|10/03/2025|0.00|0|0.00|0|Z
ETHW|091955104|32.25|32.94|31.83|32.43|0.18|363639|10/03/2025|0.00|0|0.00|0|P
ETHZ|68236V302|2.60|2.71|2.49|2.53|-0.05|692003|10/03/2025|2.52|7|2.56|39|Q
ETHZW|68236V112|0.07|0.07|0.06|0.06|0.00|63878|10/03/2025|0.06|8|0.07|1|Q
ETI PR|29365T302|23.11|23.11|22.90|22.90|-0.55|9|10/03/2025|0.00|0|0.00|0|N
ETJ|27829G106|8.89|8.92|8.86|8.90|0.05|4256|10/03/2025|0.00|0|0.00|0|N
ETN|G29183103|378.00|378.00|371.70|373.45|-3.54|45541|10/03/2025|0.00|0|0.00|0|N
ETNB|282559103|14.88|14.88|14.84|14.85|0.01|123506|10/03/2025|14.82|40|14.85|3|Q
ETO|27828U106|27.81|27.98|27.81|27.98|0.17|78|10/03/2025|0.00|0|0.00|0|N
ETON|29772L108|19.81|20.14|19.80|19.93|0.18|11007|10/03/2025|19.81|2|20.16|2|Q
ETOR|G32089107|41.83|41.96|40.77|40.99|-0.47|35707|10/03/2025|40.33|1|41.68|1|Q
ETQ|98148L720|1.43|1.45|1.36|1.40|-0.02|160714|10/03/2025|0.00|0|0.00|0|Z
ETR|29364G103|95.50|96.59|94.36|95.38|1.80|163097|10/03/2025|0.00|0|0.00|0|N
ETRL|38747R355|19.16|19.16|18.37|18.76|-0.22|1262|10/03/2025|18.48|10|18.70|10|Q
ETS|28661C104|0.88|0.89|0.87|0.89|0.00|4841|10/03/2025|0.87|8|0.89|20|Q
ETSY|29786A106|72.90|76.50|72.31|72.31|-0.22|443580|10/03/2025|71.94|2|72.93|2|Q
ETU|98148L738|39.73|41.43|38.98|40.14|0.37|20037|10/03/2025|0.00|0|0.00|0|Z
ETV|27828Y108|14.21|14.29|14.19|14.28|-0.01|6309|10/03/2025|0.00|0|0.00|0|N
ETW|27829C105|9.20|9.20|9.15|9.15|-0.06|5994|10/03/2025|0.00|0|0.00|0|N
ETX|27829U105|19.05|19.21|18.80|19.16|0.09|2432|10/03/2025|0.00|0|0.00|0|N
ETY|27828N102|15.76|15.77|15.67|15.67|-0.12|14237|10/03/2025|0.00|0|0.00|0|N
EU|29259W700|3.32|3.47|3.22|3.24|-0.06|388640|10/03/2025|3.21|38|3.28|40|Q
EUAD|84858T772|47.45|47.62|47.15|47.23|0.10|22315|10/03/2025|0.00|0|0.00|0|Z
EUDA|G3142E105|2.06|2.23|2.00|2.23|0.17|9297|10/03/2025|2.18|5|2.30|1|Q
EUDAW|G3142E121|0.09|0.10|0.09|0.10|0.00|19|10/03/2025|0.07|2|0.00|0|Q
EUDG|97717X610|35.96|36.10|35.96|36.06|0.20|1058|10/03/2025|0.00|0|0.00|0|P
EUDV|74347B540|0.00|53.45|53.45|53.45|0.78|0|10/03/2025|0.00|0|0.00|0|Z
EUFN|464289180|34.49|34.55|34.43|34.54|0.23|33025|10/03/2025|34.47|5|34.57|6|Q
EUM|74349Y746|20.54|20.59|20.54|20.56|-0.05|573|10/03/2025|0.00|0|0.00|0|P
EUO|74347W882|28.06|28.06|28.04|28.05|-0.15|1118|10/03/2025|0.00|0|0.00|0|P
EURK|G32168109|0.00|10.70|10.70|10.70|0.00|0|10/03/2025|10.65|1|10.89|1|Q
EURL|25459Y280|38.24|38.60|37.89|38.44|0.62|2898|10/03/2025|0.00|0|0.00|0|P
EUSA|464286681|103.56|103.96|103.56|103.80|0.39|2653|10/03/2025|0.00|0|0.00|0|P
EUSB|46436E619|43.99|43.99|43.89|43.89|-0.07|23261|10/03/2025|0.00|0|0.00|0|P
EVAC|G3106Q102|9.93|9.95|9.93|9.94|0.01|67927|10/03/2025|0.00|0|0.00|0|N
EVAC U|G3106Q110|0.00|10.07|10.07|10.07|0.06|0|10/03/2025|0.00|0|0.00|0|N
EVAC WS|G3106Q128|0.27|0.27|0.27|0.27|0.02|3100|10/03/2025|0.00|0|0.00|0|N
EVAV|25460G146|34.20|34.20|33.56|33.96|-0.24|1381|10/03/2025|0.00|0|0.00|0|P
EVAX|29970R303|4.70|5.48|4.70|5.48|0.71|79821|10/03/2025|5.40|2|5.49|1|Q
EVC|29382R107|2.34|2.34|2.25|2.27|-0.03|4143|10/03/2025|0.00|0|0.00|0|N
EVCM|29977X105|10.99|11.08|10.98|11.04|0.14|9264|10/03/2025|10.94|2|11.12|2|Q
EVER|30041R108|22.38|22.66|22.22|22.28|0.05|19892|10/03/2025|22.05|4|22.43|4|Q
EVEX|29970N104|4.31|4.69|4.26|4.58|0.28|129750|10/03/2025|0.00|0|0.00|0|N
EVEX WS|29970N112|0.55|0.62|0.55|0.62|0.08|982|10/03/2025|0.00|0|0.00|0|N
EVF|27826S103|5.49|5.49|5.48|5.48|-0.02|2103|10/03/2025|0.00|0|0.00|0|N
EVG|27828V104|11.13|11.13|11.13|11.13|-0.01|1620|10/03/2025|0.00|0|0.00|0|N
EVGN|M4119S187|1.13|1.16|1.13|1.15|0.03|478|10/03/2025|1.13|1|1.18|16|Q
EVGO|30052F100|4.94|5.17|4.86|4.98|0.05|445330|10/03/2025|4.98|1|5.02|30|Q
EVGOW|30052F118|0.21|0.24|0.21|0.24|0.02|32484|10/03/2025|0.21|20|0.26|1|Q
EVH|30050B101|7.95|8.22|7.86|8.20|0.31|70724|10/03/2025|0.00|0|0.00|0|N
EVHY|61774R809|53.31|53.31|53.29|53.29|-0.03|131|10/03/2025|0.00|0|0.00|0|P
EVI|26929N102|31.55|31.55|29.30|29.30|-1.22|330|10/03/2025|0.00|0|0.00|0|A
EVIM|61774R882|52.52|52.57|52.52|52.54|0.02|321|10/03/2025|0.00|0|0.00|0|P
EVLN|61774R833|49.61|49.62|49.61|49.62|0.00|1900|10/03/2025|0.00|0|0.00|0|P
EVLU|46438G208|0.00|30.97|30.97|30.97|0.78|0|10/03/2025|0.00|0|0.00|0|Z
EVLV|30049H102|7.53|7.69|7.32|7.46|-0.05|142123|10/03/2025|7.45|1|7.52|17|Q
EVLVW|30049H110|0.76|0.78|0.72|0.78|0.02|5280|10/03/2025|0.73|1|0.80|2|Q
EVM|27828A100|9.56|9.56|9.55|9.55|-0.04|1670|10/03/2025|0.00|0|0.00|0|A
EVMO|61774R767|50.59|50.61|50.57|50.61|0.04|3541|10/03/2025|0.00|0|0.00|0|P
EVMT|46090F209|16.60|16.60|16.60|0.00|-16.45|23|10/03/2025|16.54|1|16.74|1|Q
EVN|27826U108|10.97|10.97|10.85|10.90|-0.12|2026|10/03/2025|0.00|0|0.00|0|N
EVNT|02210T207|11.90|11.91|11.90|11.91|0.03|941|10/03/2025|0.00|0|0.00|0|P
EVO|30050E105|3.91|3.99|3.91|3.97|0.09|9478|10/03/2025|3.91|1|4.02|1|Q
EVOK|30049G302|4.61|4.69|4.36|4.57|-0.33|3048|10/03/2025|4.32|1|4.86|2|Q
EVR|29977A105|335.67|337.34|328.99|329.01|-5.14|16432|10/03/2025|0.00|0|0.00|0|N
EVRG|30034W106|76.23|77.45|76.23|76.63|0.54|109291|10/03/2025|76.59|1|76.65|1|Q
EVSB|61774R700|51.02|51.02|51.00|51.00|-0.01|2172|10/03/2025|0.00|0|0.00|0|P
EVSD|61774R825|51.51|51.51|51.48|51.48|-0.01|1628|10/03/2025|51.43|1|51.48|1|Q
EVSM|61774R858|50.43|50.45|50.40|50.45|0.06|3252|10/03/2025|0.00|0|0.00|0|P
EVT|27828G107|24.60|24.63|24.54|24.55|0.00|3862|10/03/2025|0.00|0|0.00|0|N
EVTC|30040P103|33.03|33.31|32.55|32.56|-0.39|10916|10/03/2025|0.00|0|0.00|0|N
EVTL|G9471C206|5.85|6.17|5.72|6.00|0.19|164569|10/03/2025|0.00|0|0.00|0|N
EVTR|61774R841|51.70|51.71|51.61|51.61|-0.06|12844|10/03/2025|0.00|0|0.00|0|N
EVTV|29414V308|1.54|1.55|1.45|1.47|-0.03|15932|10/03/2025|1.45|1|1.48|2|Q
EVUS|46436E221|31.70|31.78|31.62|31.62|0.10|5873|10/03/2025|0.00|0|0.00|0|Z
EVV|27828H105|10.15|10.15|10.09|10.11|-0.04|12111|10/03/2025|0.00|0|0.00|0|A
EVX|92189F304|38.74|38.94|38.74|38.86|0.22|550|10/03/2025|0.00|0|0.00|0|P
EVYM|61774R783|0.00|49.46|49.46|49.46|0.00|0|10/03/2025|49.44|5|49.48|5|Q
EW|28176E108|76.61|77.93|76.61|77.07|0.41|103220|10/03/2025|0.00|0|0.00|0|N
EWA|464286103|27.37|27.53|27.35|27.43|0.25|655160|10/03/2025|0.00|0|0.00|0|P
EWBC|27579R104|106.05|106.71|105.32|106.54|1.31|30334|10/03/2025|105.88|1|107.07|1|Q
EWC|464286509|50.69|51.25|50.69|51.24|0.65|823239|10/03/2025|0.00|0|0.00|0|P
EWCZ|29882P106|3.82|3.99|3.82|3.92|0.11|31433|10/03/2025|3.90|1|3.97|5|Q
EWD|464286756|48.30|48.38|48.20|48.20|0.26|5964|10/03/2025|0.00|0|0.00|0|P
EWG|464286806|42.38|42.47|42.30|42.43|-0.04|317387|10/03/2025|0.00|0|0.00|0|P
EWH|464286871|21.56|21.58|21.47|21.56|-0.04|549812|10/03/2025|0.00|0|0.00|0|P
EWI|46434G830|52.63|52.68|52.42|52.61|0.28|82722|10/03/2025|0.00|0|0.00|0|P
EWJ|46434G822|81.68|82.04|81.54|81.78|1.63|1353913|10/03/2025|0.00|0|0.00|0|P
EWJV|46435U374|39.43|39.45|39.38|39.41|0.84|11305|10/03/2025|39.38|2|39.54|2|Q
EWK|464286301|23.76|23.81|23.76|23.81|0.05|331|10/03/2025|0.00|0|0.00|0|P
EWL|464286749|56.47|56.74|56.45|56.66|0.41|177627|10/03/2025|0.00|0|0.00|0|P
EWM|46434G814|26.27|26.31|26.14|26.20|-0.07|85977|10/03/2025|0.00|0|0.00|0|P
EWN|464286814|59.54|59.62|59.50|59.62|0.11|2516|10/03/2025|0.00|0|0.00|0|P
EWO|464286202|31.54|31.72|31.54|31.72|0.34|3489|10/03/2025|0.00|0|0.00|0|P
EWP|464286764|49.77|49.83|49.52|49.65|0.29|49236|10/03/2025|0.00|0|0.00|0|P
EWQ|464286707|44.74|44.91|44.74|44.91|0.14|62089|10/03/2025|0.00|0|0.00|0|P
EWS|46434G780|28.97|29.12|28.96|29.08|0.16|107445|10/03/2025|0.00|0|0.00|0|P
EWT|46434G772|64.75|64.87|64.37|64.64|0.64|877914|10/03/2025|0.00|0|0.00|0|P
EWTX|28036F105|15.30|15.83|15.30|15.65|0.66|44757|10/03/2025|15.46|8|15.71|1|Q
EWU|46435G334|42.52|42.68|42.50|42.64|0.38|269185|10/03/2025|0.00|0|0.00|0|P
EWUS|46429B416|41.44|41.60|41.44|41.60|0.31|633|10/03/2025|0.00|0|0.00|0|Z
EWV|74349Y712|26.98|26.98|26.74|26.74|-1.10|434|10/03/2025|0.00|0|0.00|0|P
EWW|464286822|66.99|67.24|66.60|66.81|-0.09|332549|10/03/2025|0.00|0|0.00|0|P
EWX|78463X756|67.42|67.62|67.42|67.53|0.18|2053|10/03/2025|0.00|0|0.00|0|P
EWY|464286772|83.84|84.25|83.44|83.85|0.32|1252655|10/03/2025|0.00|0|0.00|0|P
EWZ|464286400|30.22|30.38|30.12|30.33|0.09|6558253|10/03/2025|0.00|0|0.00|0|P
EWZS|464289131|13.57|13.69|13.52|13.66|0.04|10236|10/03/2025|13.62|12|13.66|12|Q
EXAS|30063P105|56.23|56.97|55.91|56.71|0.49|67255|10/03/2025|56.69|1|56.79|1|Q
EXC|30161N101|44.90|45.64|44.90|45.34|0.36|361517|10/03/2025|45.32|1|45.35|2|Q
EXE|165167735|108.24|108.44|106.73|107.44|-0.43|136674|10/03/2025|107.30|1|107.50|1|Q
EXEEL|165167180|96.95|96.95|96.95|0.00|0.00|5|10/03/2025|97.50|2|105.53|1|Q
EXEEW|165167164|108.50|108.50|108.50|0.00|0.00|0|10/02/2025|97.81|1|113.34|1|Q
EXEEZ|165167172|85.94|85.94|85.94|0.00|0.00|0|08/25/2025|93.37|1|109.69|1|Q
EXEL|30161Q104|41.44|41.45|40.06|40.07|-1.29|88384|10/03/2025|40.05|2|40.15|1|Q
EXFY|30219Q106|1.80|1.83|1.78|1.80|0.04|23252|10/03/2025|1.77|1|1.80|3|Q
EXG|27829F108|9.13|9.22|9.13|9.20|0.03|21250|10/03/2025|0.00|0|0.00|0|N
EXI|464288729|174.65|175.03|174.28|174.70|0.97|5089|10/03/2025|0.00|0|0.00|0|P
EXK|29258Y103|7.72|7.85|7.57|7.70|0.06|998937|10/03/2025|0.00|0|0.00|0|N
EXLS|302081104|43.85|43.85|42.98|43.07|-0.36|37561|10/03/2025|42.99|1|43.13|1|Q
EXOD|30209R106|31.40|31.58|29.95|30.04|-0.61|9028|10/03/2025|0.00|0|0.00|0|A
EXOZ|461874109|12.95|13.30|12.95|13.30|-0.01|252|10/03/2025|12.48|1|14.18|1|Q
EXP|26969P108|234.99|236.71|233.00|234.52|0.80|13659|10/03/2025|0.00|0|0.00|0|N
EXPD|302130109|123.10|125.29|123.10|123.51|0.40|17035|10/03/2025|0.00|0|0.00|0|N
EXPE|30212P303|218.36|223.28|216.41|219.21|1.42|185233|10/03/2025|217.80|1|219.50|1|Q
EXPI|30212W100|10.72|11.09|10.72|10.74|0.09|42381|10/03/2025|10.74|33|10.84|1|Q
EXPO|30214U102|68.00|68.25|66.91|67.09|-0.96|14833|10/03/2025|66.63|2|67.39|2|Q
EXR|30225T102|142.45|144.20|142.45|142.88|1.41|20150|10/03/2025|0.00|0|0.00|0|N
EXTR|30226D106|20.67|20.78|20.24|20.27|-0.16|51352|10/03/2025|20.16|6|20.39|7|Q
EXUS|555927607|0.00|26.15|26.15|26.15|0.00|0|10/02/2025|25.63|1|26.61|1|Q
EYE|63845R107|29.33|29.34|28.56|28.87|-0.41|35457|10/03/2025|28.66|4|29.01|4|Q
EYEG|00039J863|0.00|36.33|36.33|36.33|0.00|0|09/11/2025|36.09|1|36.30|1|Q
EYLD|132061706|37.46|37.46|37.41|37.41|0.17|48|10/03/2025|0.00|0|0.00|0|Z
EYPT|30233G209|13.68|13.99|13.50|13.72|0.22|70100|10/03/2025|13.60|9|13.75|1|Q
EZA|464286780|64.87|65.30|64.71|65.06|0.85|43119|10/03/2025|0.00|0|0.00|0|P
EZBC|354921108|69.89|71.84|69.68|71.17|1.10|67572|10/03/2025|0.00|0|0.00|0|Z
EZET|35351J109|34.13|34.90|33.74|34.35|0.17|29540|10/03/2025|0.00|0|0.00|0|Z
EZGO|G5279F110|0.16|0.19|0.16|0.18|0.01|1373004|10/03/2025|0.18|2|0.18|106|Q
EZJ|74347X708|50.19|50.95|50.19|50.58|1.89|575|10/03/2025|0.00|0|0.00|0|P
EZM|97717W570|66.30|66.69|66.30|66.46|0.46|999|10/03/2025|0.00|0|0.00|0|P
EZPW|302301106|18.17|18.53|18.13|18.16|0.04|30787|10/03/2025|18.01|1|18.19|2|Q
EZPZ|35349C109|32.23|32.73|32.23|32.73|0.47|712|10/03/2025|0.00|0|0.00|0|Z
EZU|464286608|63.00|63.20|62.92|63.10|0.10|186744|10/03/2025|0.00|0|0.00|0|Z
F|345370860|12.23|12.67|12.21|12.67|0.43|3072912|10/03/2025|0.00|0|0.00|0|N
F PRB|345370845|22.69|22.69|22.60|22.67|0.03|741|10/03/2025|0.00|0|0.00|0|N
F PRC|345370837|22.31|22.31|22.22|22.22|-0.11|239|10/03/2025|0.00|0|0.00|0|N
F PRD|345370811|24.00|24.00|23.85|23.85|-0.17|344|10/03/2025|0.00|0|0.00|0|N
FA|31846B108|15.23|15.92|15.23|15.78|0.56|23064|10/03/2025|15.58|1|15.91|7|Q
FAAR|33740Y101|30.08|30.20|30.08|30.20|0.34|66|10/03/2025|30.08|1|30.30|4|Q
FAB|33733C108|88.70|88.70|88.61|88.61|1.05|1|10/03/2025|88.26|5|88.55|13|Q
FACT|G32901103|0.00|10.31|10.31|10.31|0.00|0|10/03/2025|10.27|5|11.01|1|Q
FACTU|G32901111|0.00|10.42|10.42|10.42|0.02|0|10/03/2025|9.71|1|11.13|1|Q
FACTW|G32901129|0.30|0.32|0.30|0.32|0.00|0|10/01/2025|0.20|1|0.00|0|Q
FAD|33733F101|0.00|161.72|161.72|161.72|0.10|0|10/03/2025|161.12|10|161.93|10|Q
FAF|31847R102|64.15|64.42|63.66|64.32|0.55|14507|10/03/2025|0.00|0|0.00|0|N
FAI|33734X739|40.52|40.52|40.00|40.00|-0.22|818|10/03/2025|0.00|0|0.00|0|P
FALN|46435G474|27.70|27.70|27.67|27.69|0.00|21976|10/03/2025|27.68|21|27.69|16|Q
FAMI|G33277149|1.99|2.00|1.94|1.94|-0.03|918|10/03/2025|1.82|1|2.04|1|Q
FAN|33736G106|19.66|19.86|19.66|19.76|0.05|2526|10/03/2025|0.00|0|0.00|0|P
FANG|25278X109|143.78|147.71|143.78|147.53|4.34|92312|10/03/2025|147.31|1|147.60|1|Q
FAPR|33740U885|43.56|43.58|43.55|43.55|0.00|2185|10/03/2025|0.00|0|0.00|0|Z
FARM|307675108|1.78|1.83|1.78|1.83|0.07|5173|10/03/2025|1.77|1|1.89|2|Q
FARX|00764Q637|0.00|26.66|26.66|26.66|0.09|11|10/03/2025|0.00|0|0.00|0|P
FAS|25459Y694|173.48|178.73|173.20|176.40|3.36|186215|10/03/2025|0.00|0|0.00|0|P
FAST|311900104|48.05|48.43|47.84|47.90|-0.27|308778|10/03/2025|47.89|1|47.93|1|Q
FAT|30258N105|1.93|1.99|1.93|1.99|0.08|13046|10/03/2025|1.92|1|2.08|1|Q
FATBB|30258N600|0.00|2.61|2.61|2.61|0.09|0|10/03/2025|2.40|1|2.81|1|Q
FATBP|30258N501|2.26|2.36|2.26|2.30|0.00|406|10/03/2025|2.26|1|2.46|1|Q
FATE|31189P102|1.21|1.22|1.13|1.20|0.00|309696|10/03/2025|1.18|12|1.21|2|Q
FATN|311921100|6.95|7.06|6.85|7.06|0.27|2384|10/03/2025|6.48|1|7.52|1|Q
FAUG|33740F862|52.03|52.10|51.94|51.95|-0.05|2324|10/03/2025|0.00|0|0.00|0|Z
FAX|003009867|16.15|16.15|15.91|15.95|-0.19|19974|10/03/2025|0.00|0|0.00|0|A
FAZ|25460E216|41.59|41.70|40.31|40.88|-0.78|161947|10/03/2025|0.00|0|0.00|0|P
FB|74349Y613|41.41|41.41|41.37|41.38|0.00|408|10/03/2025|0.00|0|0.00|0|Z
FBCG|316092352|54.00|54.07|53.47|53.70|-0.28|12137|10/03/2025|0.00|0|0.00|0|Z
FBCV|316092345|0.00|34.43|34.43|34.43|0.24|0|10/03/2025|0.00|0|0.00|0|Z
FBDC|33744U303|19.88|19.88|19.59|19.61|-0.17|5733|10/03/2025|0.00|0|0.00|0|P
FBGL|G3337S109|0.80|0.86|0.78|0.79|0.01|190628|10/03/2025|0.76|2|0.80|6|Q
FBIN|34964C106|53.81|53.81|52.81|52.87|-0.36|31020|10/03/2025|0.00|0|0.00|0|N
FBIO|34960Q307|2.82|2.83|2.69|2.76|-0.04|63182|10/03/2025|2.75|1|2.79|1|Q
FBIOP|34960Q208|7.34|7.38|7.34|7.38|0.11|257|10/03/2025|6.87|1|8.00|2|Q
FBIZ|319390100|49.98|50.55|49.98|50.08|0.31|2248|10/03/2025|49.33|1|50.80|1|Q
FBK|30257X104|57.49|58.51|57.49|58.20|1.38|16175|10/03/2025|0.00|0|0.00|0|N
FBL|38747R843|42.78|42.78|40.57|40.60|-1.95|109593|10/03/2025|40.55|1|40.62|1|Q
FBLA|31425A109|12.07|12.08|12.02|12.02|0.01|1641|10/03/2025|11.92|1|12.12|1|Q
FBLG|31573L105|0.55|0.55|0.54|0.54|0.00|31308|10/03/2025|0.54|1|0.55|130|Q
FBNC|318910106|52.30|52.76|52.18|52.34|0.30|8053|10/03/2025|52.01|2|52.59|2|Q
FBND|316188309|46.42|46.42|46.33|46.33|-0.08|142943|10/03/2025|0.00|0|0.00|0|P
FBOT|316092170|33.36|33.44|33.30|33.30|0.07|538|10/03/2025|32.94|1|33.67|1|Q
FBP|318672706|21.91|22.24|21.91|22.04|0.32|58034|10/03/2025|0.00|0|0.00|0|N
FBRT|35243J101|11.04|11.17|10.99|11.06|0.08|22031|10/03/2025|0.00|0|0.00|0|N
FBRT PRE|35243J200|21.35|21.40|21.18|21.40|0.05|450|10/03/2025|0.00|0|0.00|0|N
FBRX|34962G208|13.91|15.48|13.65|15.48|2.15|7877|10/03/2025|14.85|1|15.63|1|Q
FBT|33733E203|188.28|189.14|188.28|189.14|2.11|551|10/03/2025|0.00|0|0.00|0|P
FBTC|315948109|105.34|108.26|104.77|107.16|1.60|1533810|10/03/2025|0.00|0|0.00|0|Z
FBUF|31624J737|30.01|30.01|30.00|30.00|0.00|1000|10/03/2025|0.00|0|0.00|0|Z
FBY|88634T816|15.60|15.60|15.26|15.26|-0.30|16460|10/03/2025|0.00|0|0.00|0|P
FBYD|306121104|11.53|11.98|11.53|11.98|0.58|115|10/03/2025|11.37|1|12.41|1|Q
FBYDW|306121112|1.60|1.69|1.60|1.69|0.00|0|10/02/2025|1.04|1|1.69|1|Q
FC|353469109|19.03|19.61|19.03|19.58|0.47|2351|10/03/2025|0.00|0|0.00|0|N
FCA|33737J141|0.00|29.18|29.18|29.18|0.04|0|10/03/2025|28.55|1|29.60|1|Q
FCAL|33739P863|48.88|48.89|48.88|48.89|0.09|100|10/03/2025|48.73|1|48.96|1|Q
FCAP|31942S104|47.66|47.66|46.65|46.65|-0.41|330|10/03/2025|45.15|1|47.86|1|Q
FCBC|31983A103|34.39|34.39|34.14|34.14|-0.02|1647|10/03/2025|33.72|1|34.51|1|Q
FCBD|00764Q629|25.71|25.71|25.65|25.65|-0.01|3|10/03/2025|0.00|0|0.00|0|P
FCCO|319835104|27.87|27.87|27.45|27.45|0.10|347|10/03/2025|27.08|1|27.63|1|Q
FCEF|33740F409|23.06|23.06|23.06|23.06|0.12|26|10/03/2025|22.90|52|23.12|50|Q
FCEL|35952H700|8.92|10.66|8.92|10.19|1.51|673746|10/03/2025|10.09|7|10.20|1|Q
FCF|319829107|16.89|17.01|16.78|16.81|0.06|32738|10/03/2025|0.00|0|0.00|0|N
FCFS|33768G107|149.60|153.27|149.60|151.71|2.63|15328|10/03/2025|151.26|1|153.19|1|Q
FCFY|33733E799|0.00|26.98|26.98|26.98|0.07|0|10/03/2025|0.00|0|0.00|0|P
FCG|33733E807|23.49|23.69|23.41|23.64|0.32|125695|10/03/2025|0.00|0|0.00|0|P
FCHL|G3580P109|0.62|0.63|0.61|0.62|0.00|21848|10/03/2025|0.61|20|0.63|1|Q
FCLD|316092246|29.61|29.71|29.54|29.54|0.00|345|10/03/2025|0.00|0|0.00|0|Z
FCN|302941109|160.33|161.21|159.57|159.92|0.32|21061|10/03/2025|0.00|0|0.00|0|N
FCNCA|31946M103|1748.99|1764.37|1746.13|1761.74|19.94|12842|10/03/2025|1743.41|1|1774.56|1|Q
FCNCO|31959X202|22.39|22.39|22.31|22.32|-0.13|114|10/03/2025|21.94|1|22.81|1|Q
FCNCP|319626305|22.33|22.38|22.33|22.37|0.10|1075|10/03/2025|21.94|1|22.77|1|Q
FCO|003013109|2.91|2.93|2.89|2.89|-0.01|23375|10/03/2025|0.00|0|0.00|0|A
FCOM|316092873|70.43|70.49|70.07|70.18|-0.24|15773|10/03/2025|0.00|0|0.00|0|P
FCOR|316188101|48.22|48.22|48.12|48.12|-0.10|2168|10/03/2025|0.00|0|0.00|0|P
FCPI|316092386|0.00|50.32|50.32|50.32|-0.11|4|10/03/2025|0.00|0|0.00|0|Z
FCPT|35086T109|24.45|24.59|24.26|24.26|-0.09|11008|10/03/2025|0.00|0|0.00|0|N
FCRS U|G3730U123|10.58|10.58|10.46|10.50|0.02|49713|10/03/2025|0.00|0|0.00|0|N
FCRX|225655208|24.96|24.98|24.96|24.98|0.04|10|10/03/2025|0.00|0|0.00|0|N
FCSH|31423L107|0.00|24.46|24.46|24.46|-0.01|0|10/03/2025|0.00|0|0.00|0|P
FCT|33733U108|9.80|9.80|9.77|9.77|-0.04|2228|10/03/2025|0.00|0|0.00|0|N
FCTE|26923N512|26.30|26.43|26.30|26.32|0.02|2067|10/03/2025|26.32|14|26.37|19|Q
FCTR|33733E872|35.66|35.66|35.57|35.57|-0.06|236|10/03/2025|0.00|0|0.00|0|Z
FCUS|88634T519|32.96|33.01|32.61|32.61|-0.11|1821|10/03/2025|0.00|0|0.00|0|P
FCUV|34417J203|3.41|3.60|3.40|3.41|-0.07|2521|10/03/2025|3.20|1|3.65|1|Q
FCVT|33739Q507|43.99|43.99|43.62|43.62|0.08|3558|10/03/2025|43.74|4|43.76|5|Q
FCX|35671D857|39.46|40.34|38.92|39.66|0.82|1334658|10/03/2025|0.00|0|0.00|0|N
FDAT|88636J402|22.69|22.74|22.69|22.74|0.05|116|10/03/2025|0.00|0|0.00|0|P
FDBC|31609R100|43.83|43.83|43.55|43.55|0.31|95|10/03/2025|42.56|1|44.81|1|Q
FDCF|316092162|0.00|49.26|49.26|49.26|-0.14|0|10/03/2025|48.76|1|49.79|1|Q
FDD|33735T109|16.17|16.23|16.17|16.22|0.10|58508|10/03/2025|0.00|0|0.00|0|P
FDEC|33740U505|49.42|49.42|49.33|49.33|0.02|83|10/03/2025|0.00|0|0.00|0|Z
FDEM|316092543|30.58|30.58|30.50|30.50|0.04|40|10/03/2025|0.00|0|0.00|0|Z
FDEV|316092535|33.39|33.39|33.29|33.32|0.21|553|10/03/2025|0.00|0|0.00|0|Z
FDFF|316092154|0.00|36.52|36.52|36.52|0.06|0|10/03/2025|36.14|1|36.96|1|Q
FDG|025072810|122.21|122.21|121.71|121.71|-0.05|932|10/03/2025|0.00|0|0.00|0|P
FDHT|316092238|21.80|21.91|21.80|21.91|0.19|394|10/03/2025|0.00|0|0.00|0|Z
FDHY|316092618|49.37|49.37|49.27|49.29|0.02|4899|10/03/2025|0.00|0|0.00|0|P
FDIF|316092121|0.00|35.89|35.89|35.89|0.13|0|10/03/2025|35.50|1|36.26|1|Q
FDIG|316092196|52.10|53.90|52.10|52.57|0.50|6166|10/03/2025|52.02|2|52.61|2|Q
FDIS|316092204|103.38|103.38|101.88|102.22|-0.59|7964|10/03/2025|0.00|0|0.00|0|P
FDIV|02072L417|0.00|26.98|26.98|26.98|0.17|0|10/03/2025|26.89|15|26.99|15|Q
FDL|336917109|43.70|44.05|43.70|43.90|0.31|222776|10/03/2025|0.00|0|0.00|0|P
FDLO|316092824|65.95|66.35|65.95|65.99|0.06|6008|10/03/2025|0.00|0|0.00|0|P
FDLS|66538H187|34.86|34.89|34.67|34.67|-0.11|250|10/03/2025|0.00|0|0.00|0|P
FDM|33718M105|75.20|75.47|75.20|75.47|0.68|237|10/03/2025|0.00|0|0.00|0|P
FDMO|316092816|83.57|83.57|82.95|82.95|-0.31|1283|10/03/2025|0.00|0|0.00|0|P
FDMT|35104E100|8.69|8.87|8.48|8.56|-0.12|42473|10/03/2025|8.48|5|8.62|1|Q
FDN|33733E302|280.00|280.22|277.36|277.91|-2.00|191905|10/03/2025|0.00|0|0.00|0|P
FDND|33738D754|23.79|23.79|23.71|23.71|-0.20|5|10/03/2025|0.00|0|0.00|0|Z
FDNI|33734X770|39.51|39.55|39.51|39.55|0.12|105|10/03/2025|38.87|1|39.81|1|Q
FDP|G36738105|35.19|35.55|35.19|35.39|0.57|12622|10/03/2025|0.00|0|0.00|0|N
FDRR|316092832|59.33|59.44|59.22|59.22|0.10|1857|10/03/2025|0.00|0|0.00|0|P
FDRV|316092220|17.95|17.95|17.89|17.95|-0.03|274|10/03/2025|0.00|0|0.00|0|Z
FDS|303075105|282.45|283.36|280.41|282.44|0.56|22970|10/03/2025|0.00|0|0.00|0|N
FDSB|316926104|13.76|13.76|13.71|13.71|-0.05|124|10/03/2025|13.48|1|13.95|1|Q
FDT|33737J174|76.42|76.42|76.34|76.34|0.49|92|10/03/2025|75.48|1|76.42|1|Q
FDTS|33737J406|0.00|56.60|56.60|56.60|0.29|0|10/03/2025|56.43|1|56.77|1|Q
FDTX|316092139|41.30|41.30|40.90|41.08|-0.07|820|10/03/2025|40.60|1|41.53|1|Q
FDUS|316500107|20.55|20.55|20.28|20.33|-0.23|9995|10/03/2025|20.25|2|20.47|2|Q
FDV|31423L305|28.74|28.84|28.34|28.72|0.06|3605|10/03/2025|0.00|0|0.00|0|P
FDVV|316092840|55.85|56.19|55.85|56.00|0.27|76197|10/03/2025|0.00|0|0.00|0|P
FDWM|316092287|26.02|26.09|26.02|26.09|0.07|2|10/03/2025|0.00|0|0.00|0|P
FDX|31428X106|243.36|245.56|243.18|244.60|2.18|52632|10/03/2025|0.00|0|0.00|0|N
FE|337932107|45.59|46.22|45.54|45.93|0.47|177275|10/03/2025|0.00|0|0.00|0|N
FEAC|31609A701|28.43|28.43|28.40|28.40|-0.04|100|10/03/2025|0.00|0|0.00|0|P
FEAM|33830Q208|3.69|4.10|3.69|3.98|0.43|56327|10/03/2025|3.86|1|4.22|1|Q
FEAT|88636R669|33.37|33.61|33.25|33.25|-0.06|763|10/03/2025|33.15|3|33.64|1|Q
FEBM|33740U422|0.00|29.96|29.96|29.96|0.03|0|10/03/2025|0.00|0|0.00|0|Z
FEBO|G3413G102|0.79|0.79|0.75|0.75|-0.06|811|10/03/2025|0.68|1|0.79|1|Q
FEBP|69420N304|31.04|31.04|31.04|31.04|0.08|100|10/03/2025|0.00|0|0.00|0|Z
FEBT|00888H828|0.00|37.13|37.13|37.13|0.03|0|10/03/2025|0.00|0|0.00|0|P
FEBU|00888H497|27.41|27.41|27.39|27.39|0.05|372|10/03/2025|0.00|0|0.00|0|Z
FEBW|00888H786|33.16|33.19|33.16|33.19|0.01|93|10/03/2025|0.00|0|0.00|0|P
FEBZ|210322871|38.37|38.41|38.29|38.39|0.00|165|10/01/2025|0.00|0|0.00|0|Z
FEDM|33939L597|58.31|58.31|58.30|58.30|0.46|72|10/03/2025|0.00|0|0.00|0|P
FEGE|75526L886|44.63|44.87|44.63|44.67|0.19|15735|10/03/2025|0.00|0|0.00|0|N
FEIG|33939L571|41.76|41.76|41.70|41.70|-0.04|1|10/03/2025|0.00|0|0.00|0|P
FEIM|358010106|35.66|35.80|34.41|34.85|-0.84|11175|10/03/2025|34.64|2|35.36|2|Q
FELC|316092113|37.42|37.54|37.31|37.37|-0.02|56628|10/03/2025|0.00|0|0.00|0|P
FELE|353514102|96.42|97.07|96.27|96.27|-0.06|6138|10/03/2025|95.68|1|96.93|1|Q
FELG|31609A305|41.37|41.41|41.15|41.19|-0.15|10288|10/03/2025|0.00|0|0.00|0|P
FELV|31609A107|33.61|33.84|33.61|33.70|0.17|11969|10/03/2025|0.00|0|0.00|0|P
FEM|33737J182|27.11|27.11|27.05|27.05|0.01|338|10/03/2025|26.78|1|27.37|2|Q
FEMB|33739P202|29.44|29.49|29.42|29.42|0.02|1775|10/03/2025|29.22|8|29.56|8|Q
FEMR|31609A800|31.60|31.64|31.48|31.58|0.13|1202|10/03/2025|0.00|0|0.00|0|P
FEMS|33737J307|0.00|43.83|43.83|43.83|-0.42|0|10/03/2025|43.01|1|44.95|1|Q
FEMY|31447E105|0.43|0.64|0.41|0.63|0.21|5015813|10/03/2025|0.63|25|0.64|7|Q
FENC|31447P100|9.70|9.88|9.70|9.86|0.19|5586|10/03/2025|9.67|1|9.96|3|Q
FENG|71910C202|0.00|2.72|2.72|2.72|0.01|0|10/03/2025|0.00|0|0.00|0|N
FENI|31609A404|35.84|35.92|35.77|35.81|0.31|81881|10/03/2025|0.00|0|0.00|0|P
FENY|316092402|24.63|24.80|24.63|24.67|0.17|586966|10/03/2025|0.00|0|0.00|0|P
FEOE|75526L878|46.65|46.79|46.65|46.78|0.30|2721|10/03/2025|0.00|0|0.00|0|N
FEP|33737J117|52.02|52.02|51.90|51.90|0.27|200|10/03/2025|51.33|1|52.56|1|Q
FEPI|26923N744|47.40|47.40|46.93|47.03|-0.25|3062|10/03/2025|46.92|1|47.20|3|Q
FER|N3168P101|59.22|59.97|59.22|59.82|-0.14|42977|10/03/2025|58.45|1|61.18|1|Q
FERG|31488V107|230.49|232.06|230.22|231.78|0.20|38891|10/03/2025|0.00|0|0.00|0|N
FESM|31609A206|36.93|37.23|36.82|36.93|0.22|21189|10/03/2025|0.00|0|0.00|0|P
FET|34984V209|25.68|25.98|25.68|25.85|0.50|2396|10/03/2025|0.00|0|0.00|0|N
FETH|31613E103|44.91|45.90|44.35|45.20|0.28|1070576|10/03/2025|0.00|0|0.00|0|Z
FEUS|33939L613|73.01|73.01|72.97|72.97|0.09|2|10/03/2025|0.00|0|0.00|0|P
FEUZ|33737J505|0.00|59.53|59.53|59.53|0.19|8|10/03/2025|58.32|1|60.68|1|Q
FEX|33734K109|117.85|117.85|117.69|117.69|0.31|612|10/03/2025|117.70|2|117.76|2|Q
FEZ|78463X202|63.36|63.50|63.21|63.46|0.14|208735|10/03/2025|0.00|0|0.00|0|P
FF|36116M106|3.91|3.94|3.91|3.94|0.06|2332|10/03/2025|0.00|0|0.00|0|N
FFA|337318109|21.67|21.67|21.56|21.56|-0.11|732|10/03/2025|0.00|0|0.00|0|N
FFAI|307359885|1.42|1.56|1.40|1.55|0.13|1228138|10/03/2025|1.54|40|1.55|30|Q
FFAIW|307359117|0.05|0.05|0.05|0.05|0.01|6000|10/03/2025|0.03|50|0.10|49|Q
FFBC|320209109|25.65|26.29|25.65|26.08|0.58|35263|10/03/2025|25.93|5|26.09|1|Q
FFC|338478100|16.77|16.78|16.76|16.76|-0.02|1699|10/03/2025|0.00|0|0.00|0|N
FFDI|31609A883|30.57|30.59|30.57|30.59|0.23|300|10/03/2025|0.00|0|0.00|0|Z
FFEB|33740F763|0.00|55.21|55.21|55.21|-0.02|0|10/03/2025|0.00|0|0.00|0|Z
FFEM|31609A867|32.29|32.29|32.20|32.20|0.04|100|10/03/2025|0.00|0|0.00|0|Z
FFGX|31609A875|30.25|30.40|30.25|30.35|0.25|411|10/03/2025|0.00|0|0.00|0|Z
FFIC|343873105|13.84|13.92|13.72|13.77|0.16|7677|10/03/2025|13.66|2|13.90|2|Q
FFIN|32020R109|33.46|33.95|33.46|33.51|0.13|26125|10/03/2025|33.31|4|33.70|4|Q
FFIU|84858T202|22.76|22.76|22.36|22.36|-0.10|210|10/03/2025|0.00|0|0.00|0|P
FFIV|315616102|327.08|329.44|325.00|325.00|-2.07|8785|10/03/2025|324.79|1|325.16|1|Q
FFLC|316092360|52.23|52.44|52.17|52.20|0.04|3045|10/03/2025|0.00|0|0.00|0|Z
FFLG|316092337|29.67|29.68|29.50|29.50|-0.15|2072|10/03/2025|0.00|0|0.00|0|Z
FFLS|66538F165|0.00|25.29|25.29|25.29|-0.02|0|10/03/2025|0.00|0|0.00|0|P
FFLV|31609A602|0.00|23.42|23.42|23.42|0.21|0|10/03/2025|0.00|0|0.00|0|Z
FFND|66538F231|30.02|30.14|29.99|29.99|-0.01|3018|10/03/2025|0.00|0|0.00|0|P
FFOG|35473P421|47.88|47.88|47.47|47.62|-0.12|1690|10/03/2025|0.00|0|0.00|0|Z
FFOX|360876841|27.89|27.89|27.69|27.71|0.07|215|10/03/2025|0.00|0|0.00|0|P
FFSM|316092295|29.46|29.49|29.32|29.34|-0.01|2605|10/03/2025|0.00|0|0.00|0|Z
FFTY|45782C102|38.25|38.57|37.75|37.94|-0.06|43891|10/03/2025|0.00|0|0.00|0|P
FFUT|31624J620|52.60|52.60|51.81|51.81|-0.72|4|10/03/2025|52.29|1|52.75|1|Q
FFWM|32026V104|5.68|5.82|5.68|5.79|0.19|11566|10/03/2025|0.00|0|0.00|0|N
FG|30190A104|30.82|31.17|30.82|31.13|0.50|9173|10/03/2025|0.00|0|0.00|0|N
FGBI|32043P106|8.30|8.80|8.30|8.80|0.94|1050|10/03/2025|8.41|1|9.22|1|Q
FGBIP|32043P205|19.05|19.23|19.05|19.23|0.48|220|10/03/2025|0.00|0|0.00|0|Q
FGD|33734X200|28.94|29.03|28.91|29.03|0.21|10056|10/03/2025|0.00|0|0.00|0|P
FGDL|35473M105|51.95|52.02|51.76|52.02|0.44|9182|10/03/2025|0.00|0|0.00|0|P
FGEN|31572Q881|11.82|11.95|11.64|11.64|0.07|1153|10/03/2025|11.40|1|12.08|1|Q
FGI|G3302D202|5.83|5.85|5.81|5.81|0.05|22355|10/03/2025|5.61|1|6.06|1|Q
FGIWW|G3302D111|0.04|0.06|0.04|0.06|-0.01|200|10/03/2025|0.03|25|10.00|250|Q
FGL|G3662E105|0.45|0.48|0.43|0.44|-0.03|414489|10/03/2025|0.44|5|0.44|3|Q
FGM|33737J190|60.47|60.54|60.47|60.54|0.34|300|10/03/2025|59.11|1|60.61|2|Q
FGMC|30334J102|10.02|10.03|10.02|10.03|-0.01|14806|10/03/2025|9.79|1|10.69|1|Q
FGMCR|30334J128|0.62|0.62|0.45|0.50|-0.07|45897|10/03/2025|0.00|0|0.00|0|Q
FGMCU|30334J201|0.00|10.61|10.61|10.61|0.00|0|10/02/2025|9.78|1|11.72|1|Q
FGN|30190A203|26.53|26.53|26.40|26.40|-0.19|9|10/03/2025|0.00|0|0.00|0|N
FGNX|30329Y304|6.01|6.03|5.78|5.88|-0.08|11798|10/03/2025|5.76|5|5.90|5|Q
FGNXP|30329Y205|18.98|19.00|18.98|19.00|0.00|1|10/03/2025|17.41|1|20.26|1|Q
FGSI|33738D713|21.15|21.15|21.12|21.12|0.30|400|10/03/2025|20.97|2|21.07|2|Q
FGSM|00764Q595|29.90|29.90|29.73|29.73|0.21|15|10/03/2025|0.00|0|0.00|0|P
FGSN|30190A609|24.24|24.25|24.24|24.25|0.13|258|10/03/2025|0.00|0|0.00|0|N
FHB|32051X108|24.59|24.93|24.59|24.59|0.13|41761|10/03/2025|24.58|1|24.63|1|Q
FHDG|33740U539|33.04|33.06|33.04|33.06|0.02|16|10/03/2025|0.00|0|0.00|0|Z
FHEQ|31624J745|30.80|30.86|30.74|30.74|-0.03|4375|10/03/2025|0.00|0|0.00|0|Z
FHI|314211103|51.71|51.84|51.53|51.74|0.37|10420|10/03/2025|0.00|0|0.00|0|N
FHLC|316092600|68.85|70.01|68.85|69.40|0.76|20791|10/03/2025|0.00|0|0.00|0|P
FHN|320517105|22.56|22.72|22.42|22.56|0.09|240221|10/03/2025|0.00|0|0.00|0|N
FHN PRC|320517600|25.35|25.35|25.34|25.34|0.00|1000|10/03/2025|0.00|0|0.00|0|N
FHN PRE|320517402|25.01|25.01|24.99|25.00|-0.04|1773|10/03/2025|0.00|0|0.00|0|N
FHN PRF|320517865|18.44|18.44|18.43|18.43|0.10|20|10/03/2025|0.00|0|0.00|0|N
FHTX|344174107|4.60|4.70|4.60|4.64|0.11|5512|10/03/2025|4.54|1|4.78|1|Q
FHYS|31423L206|23.28|23.29|23.25|23.25|-0.03|36540|10/03/2025|0.00|0|0.00|0|P
FI|337738108|126.31|129.83|126.31|127.56|1.81|185450|10/03/2025|0.00|0|0.00|0|N
FIAT|88636J477|2.50|2.52|2.45|2.45|-0.05|344371|10/03/2025|0.00|0|0.00|0|P
FIAX|88634T535|18.06|18.07|18.05|18.07|0.02|204|10/03/2025|0.00|0|0.00|0|P
FIBK|32055Y201|31.89|32.25|31.84|31.88|0.18|22329|10/03/2025|31.70|4|32.09|4|Q
FICO|303250104|1794.00|1879.00|1794.00|1851.00|69.38|34535|10/03/2025|0.00|0|0.00|0|N
FICS|33738R662|38.60|38.60|38.58|38.58|0.17|200|10/03/2025|38.19|1|39.01|1|Q
FID|33738R688|19.77|19.86|19.77|19.86|0.18|23|10/03/2025|19.57|4|20.06|2|Q
FIDI|316092725|24.75|24.84|24.75|24.82|0.22|10044|10/03/2025|0.00|0|0.00|0|P
FIDU|316092709|82.31|82.76|82.17|82.37|0.21|13087|10/03/2025|0.00|0|0.00|0|P
FIEE|60365W201|2.82|2.82|2.77|2.77|-0.07|1928|10/03/2025|2.50|2|2.90|1|Q
FIG|316841105|52.53|56.08|52.40|53.07|1.15|880543|10/03/2025|0.00|0|0.00|0|N
FIGB|316188606|43.79|43.79|43.60|43.60|0.00|3403|10/03/2025|0.00|0|0.00|0|P
FIGR|349381103|41.27|42.46|39.61|40.34|-0.86|201784|10/03/2025|39.72|3|40.95|3|Q
FIGS|30260D103|7.34|7.36|7.12|7.12|-0.21|74488|10/03/2025|0.00|0|0.00|0|N
FIGX|G3473K100|0.00|10.00|10.00|10.00|0.00|0|10/02/2025|9.31|1|10.66|1|Q
FIGXU|G3473K126|0.00|10.10|10.10|10.10|0.00|0|10/01/2025|9.41|1|10.77|1|Q
FIHL|G3398L118|17.88|18.40|17.88|18.09|0.29|14962|10/03/2025|0.00|0|0.00|0|N
FIIG|33738D796|21.31|21.32|21.30|21.31|0.00|6339|10/03/2025|0.00|0|0.00|0|P
FILL|464286343|24.98|25.16|24.98|25.12|0.16|1594|10/03/2025|0.00|0|0.00|0|P
FINS|03464A100|13.12|13.12|13.12|13.12|0.03|13|10/03/2025|0.00|0|0.00|0|N
FINT|00764Q587|31.07|31.07|30.99|30.99|0.18|6|10/03/2025|0.00|0|0.00|0|P
FINV|31810T101|7.65|7.65|7.10|7.22|-0.41|100527|10/03/2025|0.00|0|0.00|0|N
FINW|31813A109|20.27|20.27|18.32|18.32|-2.02|739|10/03/2025|17.87|1|19.03|1|Q
FINX|37954Y814|34.41|34.50|34.27|34.38|0.07|1219|10/03/2025|34.20|10|34.46|10|Q
FIP|35953C106|4.70|5.03|4.70|5.03|0.33|98058|10/03/2025|5.02|2|5.04|1|Q
FIRI|886364215|19.05|19.05|19.02|19.02|0.02|50|10/03/2025|0.00|0|0.00|0|P
FIRS|886364223|22.87|23.00|22.87|23.00|0.07|102|10/03/2025|0.00|0|0.00|0|P
FIS|31620M106|66.51|67.42|66.26|66.68|0.23|113128|10/03/2025|0.00|0|0.00|0|N
FISI|317585404|27.05|27.45|27.05|27.13|0.27|4292|10/03/2025|26.89|1|27.34|1|Q
FISK|292102308|0.00|8.16|8.16|8.16|0.83|0|10/03/2025|0.00|0|0.00|0|P
FISR|78470P507|26.13|26.13|26.05|26.05|-0.03|1802|10/03/2025|0.00|0|0.00|0|P
FITB|316773100|44.42|44.76|43.98|44.41|0.18|183611|10/03/2025|44.40|1|44.43|4|Q
FITBI|316773605|25.54|25.64|25.54|25.64|0.04|16|10/03/2025|25.17|1|26.00|1|Q
FITBO|316773860|20.94|20.95|20.94|20.95|0.01|19|10/03/2025|20.59|1|21.29|1|Q
FITBP|316773886|24.42|24.43|24.40|24.43|0.03|1001|10/03/2025|23.93|1|24.95|1|Q
FITE|78468R671|88.25|88.63|88.25|88.63|0.84|1143|10/03/2025|0.00|0|0.00|0|P
FIVA|316092717|31.81|31.92|31.81|31.87|0.29|14879|10/03/2025|0.00|0|0.00|0|P
FIVE|33829M101|156.63|157.52|153.42|156.01|-0.78|59054|10/03/2025|155.02|1|156.12|1|Q
FIVN|338307101|23.00|23.51|22.71|22.79|-0.22|111313|10/03/2025|22.68|6|22.95|6|Q
FIVY|88636R651|39.10|39.10|38.87|38.87|0.09|47|10/03/2025|38.73|3|39.08|8|Q
FIW|33733B100|113.31|113.96|113.31|113.81|0.61|6228|10/03/2025|0.00|0|0.00|0|P
FIX|199908104|836.48|836.48|817.72|817.72|-15.19|10012|10/03/2025|0.00|0|0.00|0|N
FIXD|33740F805|44.59|44.60|44.55|44.55|-0.06|7856|10/03/2025|44.14|1|45.01|1|Q
FIXP|886364165|19.82|19.86|19.82|19.86|0.03|2|10/03/2025|0.00|0|0.00|0|P
FIXT|87191E105|0.00|38.60|38.60|38.60|0.00|0|10/03/2025|0.00|0|0.00|0|N
FIZZ|635017106|37.80|37.86|37.42|37.71|0.02|9038|10/03/2025|37.38|3|37.71|1|Q
FJAN|33740F623|0.00|50.22|50.22|50.22|-0.01|0|10/03/2025|0.00|0|0.00|0|Z
FJP|33737J158|65.54|65.69|65.54|65.69|1.16|168|10/03/2025|63.56|1|67.15|1|Q
FJUL|33740U208|54.86|54.86|54.81|54.81|-0.04|100|10/03/2025|0.00|0|0.00|0|Z
FJUN|33740F722|56.07|56.08|55.97|55.97|-0.01|338|10/03/2025|0.00|0|0.00|0|Z
FKU|33737J224|48.54|48.70|48.54|48.70|48.70|43|10/03/2025|48.70|2|49.02|2|Q
FKWL|355184102|4.40|4.48|4.40|4.48|0.06|47|10/03/2025|4.35|1|4.63|1|Q
FLAG|37960A354|0.00|28.23|28.23|28.23|0.05|0|10/03/2025|0.00|0|0.00|0|P
FLAO|00888H620|0.00|28.03|28.03|28.03|0.01|0|10/03/2025|0.00|0|0.00|0|P
FLAU|35473P843|32.51|32.90|32.51|32.73|0.22|148|10/03/2025|0.00|0|0.00|0|P
FLAX|35473P660|29.41|29.41|29.31|29.40|0.07|2372|10/03/2025|0.00|0|0.00|0|P
FLBL|35473P595|23.91|23.92|23.79|23.79|-0.14|146635|10/03/2025|0.00|0|0.00|0|Z
FLBR|35473P835|18.58|18.72|18.55|18.68|0.03|4239|10/03/2025|0.00|0|0.00|0|P
FLC|338479108|17.87|17.87|17.85|17.85|0.03|4|10/03/2025|0.00|0|0.00|0|N
FLCA|35473P827|45.61|46.01|45.61|46.01|0.55|842|10/03/2025|0.00|0|0.00|0|P
FLCB|35473P553|21.73|21.73|21.70|21.70|-0.03|14984|10/03/2025|0.00|0|0.00|0|P
FLCC|31423L503|32.26|32.26|32.09|32.09|-0.07|518|10/03/2025|0.00|0|0.00|0|P
FLCE|00764Q579|28.27|28.27|28.21|28.21|0.05|8|10/03/2025|0.00|0|0.00|0|P
FLCG|31423L800|32.87|32.92|32.60|32.60|-0.21|6880|10/03/2025|0.00|0|0.00|0|P
FLCH|35473P819|26.31|26.32|26.15|26.25|-0.15|18769|10/03/2025|0.00|0|0.00|0|P
FLCO|35473P603|21.89|21.89|21.86|21.87|-0.01|1192|10/03/2025|0.00|0|0.00|0|P
FLCV|31423L701|30.64|30.74|30.64|30.74|0.21|11493|10/03/2025|0.00|0|0.00|0|P
FLD|29103K100|4.00|4.17|3.92|4.14|0.15|26246|10/03/2025|4.06|4|4.16|20|Q
FLDB|316188861|50.60|50.62|50.60|50.62|0.01|300|10/03/2025|50.47|1|50.67|1|Q
FLDDW|29103K118|0.00|0.54|0.54|0.54|0.04|0|10/03/2025|0.00|0|0.00|0|Q
FLDR|316188408|50.27|50.27|50.24|50.24|0.00|3026|10/03/2025|0.00|0|0.00|0|Z
FLEE|35473P652|35.47|35.55|35.47|35.55|0.17|1|10/03/2025|0.00|0|0.00|0|P
FLEU|35473P645|32.73|32.75|32.69|32.72|0.05|1084|10/03/2025|0.00|0|0.00|0|P
FLEX|Y2573F102|58.31|58.65|55.86|56.11|-1.97|301956|10/03/2025|55.87|2|56.15|1|Q
FLG|649445400|11.73|12.11|11.72|12.03|0.36|183613|10/03/2025|0.00|0|0.00|0|N
FLG PRA|649445202|22.11|22.16|22.10|22.10|-0.05|385|10/03/2025|0.00|0|0.00|0|N
FLG PRU|64944P307|40.02|40.02|39.58|39.58|-0.23|6|10/03/2025|0.00|0|0.00|0|N
FLGB|35473P678|32.68|32.79|32.68|32.75|0.25|2056|10/03/2025|0.00|0|0.00|0|P
FLGC|339764300|17.82|19.00|17.50|18.92|0.81|3584|10/03/2025|17.86|2|19.59|1|Q
FLGR|35473P785|33.46|33.53|33.46|33.50|-0.06|1185|10/03/2025|0.00|0|0.00|0|P
FLGT|359664109|22.98|23.24|22.65|22.79|-0.10|7797|10/03/2025|22.54|2|22.94|2|Q
FLGV|35473P488|20.67|20.67|20.61|20.61|-0.05|2451|10/03/2025|0.00|0|0.00|0|P
FLHY|35473P629|24.44|24.44|24.41|24.42|-0.02|5178|10/03/2025|0.00|0|0.00|0|Z
FLIA|35473P611|20.56|20.56|20.55|20.55|0.00|675|10/03/2025|0.00|0|0.00|0|Z
FLIN|35473P769|37.59|37.62|37.53|37.54|0.07|122487|10/03/2025|0.00|0|0.00|0|P
FLJH|35473P637|36.45|36.59|36.45|36.56|0.78|2302|10/03/2025|0.00|0|0.00|0|P
FLJJ|00888H638|0.00|31.31|31.31|31.31|0.02|0|10/03/2025|0.00|0|0.00|0|P
FLJP|35473P744|35.16|35.29|35.09|35.18|0.65|46901|10/03/2025|0.00|0|0.00|0|P
FLKR|35473P710|28.15|28.29|28.11|28.20|0.10|8496|10/03/2025|0.00|0|0.00|0|P
FLL|359678109|3.14|3.15|3.00|3.00|-0.11|10776|10/03/2025|2.98|1|3.06|2|Q
FLLA|35473P561|22.98|23.03|22.95|23.00|0.01|1400|10/03/2025|0.00|0|0.00|0|P
FLMB|35473P850|23.63|23.66|23.63|23.63|0.01|4004|10/03/2025|0.00|0|0.00|0|P
FLMI|35473P868|24.73|24.73|24.63|24.67|-0.03|14714|10/03/2025|0.00|0|0.00|0|P
FLMX|35473P736|32.63|32.76|32.45|32.49|-0.06|4806|10/03/2025|0.00|0|0.00|0|P
FLN|33737J125|20.49|20.87|20.49|20.87|-0.16|224|10/03/2025|20.30|2|21.85|2|Q
FLNC|34379V103|13.16|14.20|13.00|13.79|0.72|606945|10/03/2025|13.77|1|13.80|1|Q
FLNG|G35947202|25.48|25.71|25.46|25.68|0.42|16574|10/03/2025|0.00|0|0.00|0|N
FLNT|34380C201|2.22|2.28|2.19|2.28|0.06|1319|10/03/2025|2.20|1|2.30|2|Q
FLO|343498101|13.05|13.27|13.05|13.18|0.18|123968|10/03/2025|0.00|0|0.00|0|N
FLOC|342909108|15.50|15.60|15.22|15.52|0.23|6550|10/03/2025|0.00|0|0.00|0|N
FLOT|46429B655|50.92|50.93|50.92|50.92|0.02|283442|10/03/2025|0.00|0|0.00|0|Z
FLOW|37960A578|34.93|35.04|34.93|35.04|0.13|149|10/03/2025|0.00|0|0.00|0|P
FLQL|35473P801|68.60|68.64|68.32|68.32|-0.22|260|10/03/2025|0.00|0|0.00|0|Z
FLQM|35473P884|56.86|57.22|56.86|57.00|0.28|1226|10/03/2025|0.00|0|0.00|0|Z
FLQS|35473P876|0.00|43.85|43.85|43.85|0.00|0|10/03/2025|0.00|0|0.00|0|Z
FLR|343412102|43.59|43.80|42.53|43.15|-0.32|119308|10/03/2025|0.00|0|0.00|0|N
FLRG|316092378|38.54|38.67|38.54|38.56|0.01|1428|10/03/2025|0.00|0|0.00|0|P
FLRN|78468R200|30.76|30.76|30.75|30.75|0.00|112059|10/03/2025|0.00|0|0.00|0|P
FLRT|69374H428|47.42|47.43|47.38|47.43|0.02|8403|10/03/2025|0.00|0|0.00|0|P
FLS|34354P105|53.02|53.60|52.75|52.77|-0.14|70403|10/03/2025|0.00|0|0.00|0|N
FLSA|35473P587|34.72|34.75|34.67|34.68|-0.08|2170|10/03/2025|0.00|0|0.00|0|P
FLSP|35473P546|26.26|26.26|26.13|26.13|-0.04|1280|10/03/2025|0.00|0|0.00|0|P
FLSW|35473P694|39.14|39.27|39.14|39.27|0.34|1496|10/03/2025|0.00|0|0.00|0|P
FLTB|316188200|50.86|50.86|50.71|50.71|-0.08|2459|10/03/2025|0.00|0|0.00|0|P
FLTR|92189F486|25.48|25.49|25.48|25.49|0.02|47681|10/03/2025|0.00|0|0.00|0|P
FLTW|35473P686|59.80|59.96|59.54|59.96|0.98|27899|10/03/2025|0.00|0|0.00|0|P
FLUD|35473P496|25.02|25.09|24.97|25.00|-0.02|1932|10/03/2025|0.00|0|0.00|0|P
FLUT|G3643J108|250.90|257.49|250.86|256.29|6.64|173456|10/03/2025|0.00|0|0.00|0|N
FLUX|344057302|3.95|4.03|3.67|3.72|-0.09|41671|10/03/2025|3.61|2|3.84|2|Q
FLV|025072794|73.65|74.29|73.65|74.03|0.41|976|10/03/2025|0.00|0|0.00|0|P
FLWS|68243Q106|4.60|4.69|4.56|4.58|0.00|15066|10/03/2025|4.52|1|4.63|1|Q
FLX|090337106|3.35|3.35|3.30|3.30|-0.10|1106|10/03/2025|3.08|10|3.51|1|Q
FLXN|44053A523|0.00|25.67|25.67|25.67|0.00|0|10/03/2025|0.00|0|0.00|0|Z
FLXR|29287L700|39.76|39.76|39.70|39.70|-0.03|24215|10/03/2025|0.00|0|0.00|0|N
FLXS|339382103|45.57|45.57|45.01|45.01|0.35|911|10/03/2025|44.27|1|46.07|1|Q
FLY|31816X106|27.08|27.99|26.60|27.35|0.60|131574|10/03/2025|27.09|5|27.58|5|Q
FLYD|06368J309|7.27|7.32|7.16|7.32|0.06|2137|10/03/2025|0.00|0|0.00|0|P
FLYE|343927208|0.71|0.74|0.70|0.71|0.03|110968|10/03/2025|0.70|1|0.74|2|Q
FLYU|06368J200|54.86|54.86|53.84|53.84|-0.72|15|10/03/2025|0.00|0|0.00|0|P
FLYW|302492103|13.59|13.74|13.50|13.57|-0.02|68260|10/03/2025|13.44|10|13.65|10|Q
FLYX|343928107|4.20|4.36|4.20|4.36|0.14|889|10/03/2025|0.00|0|0.00|0|A
FLYX WS|343928115|0.00|0.27|0.27|0.27|-0.05|0|10/03/2025|0.00|0|0.00|0|A
FMAG|316092329|35.16|35.16|35.10|35.10|-0.08|662|10/03/2025|0.00|0|0.00|0|Z
FMAO|30779N105|25.14|25.34|25.05|25.34|0.77|787|10/03/2025|24.78|1|25.80|1|Q
FMAR|33740F599|46.45|46.45|46.45|46.45|0.02|110|10/03/2025|0.00|0|0.00|0|Z
FMAT|316092881|52.64|52.64|52.59|52.59|0.08|1389|10/03/2025|0.00|0|0.00|0|P
FMAY|33740F748|52.31|52.31|52.31|52.31|0.00|51|10/03/2025|0.00|0|0.00|0|Z
FMB|33739N108|50.78|50.80|50.78|50.78|0.03|1446|10/03/2025|50.67|1|50.87|1|Q
FMBH|320866106|36.91|37.59|36.91|37.48|0.34|1393|10/03/2025|37.07|1|37.74|1|Q
FMC|302491303|31.74|32.34|31.61|32.25|0.81|116545|10/03/2025|0.00|0|0.00|0|N
FMCE|66537J788|0.00|27.26|27.26|27.26|-0.04|0|10/03/2025|0.00|0|0.00|0|P
FMCX|66538H211|35.53|35.53|35.40|35.40|-0.03|16|10/03/2025|0.00|0|0.00|0|P
FMDE|31609A503|36.33|36.49|36.23|36.23|-0.03|31648|10/03/2025|0.00|0|0.00|0|P
FMED|316092147|0.00|25.66|25.66|25.66|0.38|0|10/03/2025|25.42|1|26.01|1|Q
FMET|316092188|38.10|38.13|37.81|37.81|-0.23|736|10/03/2025|37.75|4|37.88|4|Q
FMF|33739G103|48.43|48.92|48.43|48.92|0.46|2522|10/03/2025|0.00|0|0.00|0|P
FMFC|G5225N100|15.11|15.62|14.88|15.46|0.32|7693|10/03/2025|14.22|1|16.23|2|Q
FMHI|33739P301|47.59|47.60|47.57|47.57|0.05|547|10/03/2025|47.46|5|47.66|5|Q
FMKT|886364140|23.84|24.10|23.84|23.91|0.08|3226|10/03/2025|0.00|0|0.00|0|P
FMN|31423P108|10.98|10.99|10.98|10.99|-0.05|977|10/03/2025|0.00|0|0.00|0|N
FMNB|309627107|14.20|14.29|14.20|14.27|0.10|2104|10/03/2025|14.13|1|14.37|1|Q
FMNY|33739P822|26.55|26.55|26.55|26.55|0.10|452|10/03/2025|0.00|0|0.00|0|P
FMQQ|301505590|15.00|15.00|14.91|14.92|-0.01|1719|10/03/2025|0.00|0|0.00|0|P
FMS|358029106|26.61|26.82|26.61|26.76|0.16|6410|10/03/2025|0.00|0|0.00|0|N
FMST|34547F105|3.07|3.07|2.95|2.96|-0.13|51077|10/03/2025|2.90|2|3.06|3|Q
FMSTW|34546R118|0.00|0.43|0.43|0.43|-0.05|0|10/03/2025|0.00|0|0.60|50|Q
FMTM|02072Q762|30.63|30.63|30.46|30.46|0.12|36|10/03/2025|30.35|15|30.46|15|Q
FMUB|316188853|50.90|50.90|50.87|50.87|-0.02|99|10/03/2025|50.65|1|51.09|1|Q
FMUN|316188846|49.81|49.83|49.81|49.83|-0.01|100|10/03/2025|49.59|1|50.18|1|Q
FMX|344419106|96.32|96.95|95.59|95.68|-0.64|10204|10/03/2025|0.00|0|0.00|0|N
FMY|33734E103|12.15|12.16|12.15|12.16|0.00|70|10/03/2025|0.00|0|0.00|0|N
FN|G3323L100|374.90|374.90|361.29|366.01|-3.69|15100|10/03/2025|0.00|0|0.00|0|N
FNB|302520101|16.12|16.35|16.10|16.25|0.18|275531|10/03/2025|0.00|0|0.00|0|N
FNCL|316092501|75.74|76.38|75.74|76.20|0.59|14895|10/03/2025|0.00|0|0.00|0|P
FND|339750101|73.91|74.51|72.89|73.68|-0.02|84660|10/03/2025|0.00|0|0.00|0|N
FNDA|808524763|31.37|31.70|31.37|31.43|0.16|200874|10/03/2025|0.00|0|0.00|0|P
FNDB|808524789|25.89|26.04|25.89|25.95|0.14|13120|10/03/2025|0.00|0|0.00|0|P
FNDC|808524748|44.84|45.03|44.84|44.97|0.38|11812|10/03/2025|0.00|0|0.00|0|P
FNDE|808524730|36.36|36.43|36.25|36.32|0.03|116508|10/03/2025|0.00|0|0.00|0|P
FNDF|808524755|43.59|43.81|43.59|43.73|0.41|110670|10/03/2025|0.00|0|0.00|0|P
FNDX|808524771|26.47|26.65|26.47|26.52|0.09|457087|10/03/2025|0.00|0|0.00|0|P
FNF|31620R303|59.65|60.26|59.61|59.96|0.35|38314|10/03/2025|0.00|0|0.00|0|N
FNGD|06367V402|5.03|5.19|5.03|5.14|0.08|1296325|10/03/2025|0.00|0|0.00|0|P
FNGG|25460G161|245.28|245.28|241.44|241.44|-2.31|1763|10/03/2025|0.00|0|0.00|0|P
FNGO|063679856|127.32|127.32|125.00|125.10|-1.15|681|10/03/2025|0.00|0|0.00|0|P
FNGR|31788K108|1.66|1.73|1.66|1.69|0.10|58781|10/03/2025|1.66|2|1.79|34|Q
FNGS|06368B504|69.97|69.98|69.26|69.46|-0.39|10458|10/03/2025|0.00|0|0.00|0|P
FNGU|063679385|29.45|29.55|28.61|28.91|-0.51|663338|10/03/2025|0.00|0|0.00|0|P
FNK|33737M201|0.00|55.92|55.92|55.92|0.41|0|10/03/2025|55.84|7|55.89|8|Q
FNKO|361008105|3.21|3.34|3.20|3.28|0.14|46386|10/03/2025|3.24|1|3.31|12|Q
FNLC|31866P102|25.79|25.97|25.79|25.87|0.46|1082|10/03/2025|25.49|1|26.15|1|Q
FNOV|33740F847|53.05|53.05|52.97|52.98|0.01|2067|10/03/2025|0.00|0|0.00|0|Z
FNV|351858105|218.54|221.08|218.06|220.20|2.64|46602|10/03/2025|0.00|0|0.00|0|N
FNWB|335834107|7.90|7.90|7.76|7.90|0.23|2669|10/03/2025|7.57|1|8.13|1|Q
FNWD|31812F109|31.93|31.93|31.80|31.80|0.27|40|10/03/2025|31.22|1|32.61|1|Q
FNX|33735B108|127.54|127.54|126.88|126.88|0.43|9|10/03/2025|126.80|2|127.04|29|Q
FNY|33737M102|93.27|93.27|92.74|92.74|0.11|220|10/03/2025|92.67|4|92.76|4|Q
FOA|31738L206|22.13|22.66|22.13|22.31|0.20|3644|10/03/2025|0.00|0|0.00|0|N
FOCT|33740F664|47.70|47.70|47.67|47.67|0.02|110|10/03/2025|0.00|0|0.00|0|Z
FOF|19248P106|13.10|13.10|13.07|13.07|0.00|544|10/03/2025|0.00|0|0.00|0|N
FOFO|G4290G108|15.69|16.00|15.01|15.71|0.27|17713|10/03/2025|15.00|1005|16.50|10|Q
FOLD|03152W109|8.25|8.59|8.11|8.19|-0.06|306750|10/03/2025|8.11|16|8.26|18|Q
FONR|344437405|16.15|16.15|16.03|16.03|-0.18|353|10/03/2025|15.76|1|16.25|1|Q
FOPC|00764Q611|25.81|25.81|25.76|25.76|-0.02|3|10/03/2025|0.00|0|0.00|0|P
FOR|346232101|27.05|27.22|26.90|26.98|0.12|2315|10/03/2025|0.00|0|0.00|0|N
FORA|34630N106|2.26|2.28|2.22|2.22|-0.01|476|10/03/2025|2.13|1|2.39|1|Q
FORD|349862409|24.62|24.88|22.30|22.48|-1.91|46938|10/03/2025|22.20|1|22.72|1|Q
FORH|26923N306|25.70|25.96|25.70|25.96|0.24|62|10/03/2025|0.00|0|0.00|0|P
FORL|35088F107|11.99|11.99|11.80|11.90|0.00|0|10/01/2025|10.74|1|19.04|1|Q
FORLU|35088F206|0.00|12.33|12.33|12.33|-1.67|0|10/03/2025|11.70|1|13.54|1|Q
FORLW|35088F115|0.00|0.04|0.04|0.04|-0.01|0|10/03/2025|0.03|15|0.06|5|Q
FORM|346375108|39.42|40.14|39.23|39.70|0.27|53505|10/03/2025|39.70|1|39.73|1|Q
FORR|346563109|9.26|9.50|9.26|9.49|0.24|3566|10/03/2025|9.34|1|9.58|1|Q
FOSL|34988V106|2.62|2.66|2.56|2.57|-0.01|12846|10/03/2025|2.54|1|2.61|6|Q
FOSLL|34988V304|18.75|18.75|18.13|18.13|-1.07|113|10/03/2025|16.84|1|19.80|1|Q
FOUR|82452J109|78.55|78.55|76.52|76.89|-1.88|90688|10/03/2025|0.00|0|0.00|0|N
FOUR PRA|82452J307|94.67|94.77|94.67|94.77|-1.47|88|10/03/2025|0.00|0|0.00|0|N
FOWF|69374H261|0.00|31.52|31.52|31.52|0.04|0|10/03/2025|0.00|0|0.00|0|Z
FOX|35137L204|55.86|56.28|55.70|55.76|-0.13|64380|10/03/2025|55.74|1|55.78|1|Q
FOXA|35137L105|62.03|62.59|61.76|61.98|-0.08|134643|10/03/2025|61.90|1|62.00|2|Q
FOXF|35138V102|25.23|26.02|24.97|25.59|0.40|47309|10/03/2025|25.36|5|25.79|1|Q
FOXX|351665104|4.53|4.53|4.40|4.45|0.02|404|10/03/2025|4.08|1|4.73|1|Q
FOXXW|351665112|0.00|0.14|0.14|0.14|0.00|0|10/02/2025|0.00|0|0.16|1|Q
FOXY|82889N368|27.53|27.55|27.46|27.53|0.01|1444|10/03/2025|0.00|0|0.00|0|P
FPA|33737J109|0.00|38.09|38.09|38.09|0.90|0|10/03/2025|35.58|2|40.71|2|Q
FPAG|30254T577|36.77|36.77|36.22|36.25|0.18|1102|10/03/2025|0.00|0|0.00|0|Z
FPAS|30254T478|0.00|25.52|25.52|25.52|-0.03|0|10/03/2025|0.00|0|0.00|0|Z
FPAY|33939J303|0.33|0.36|0.31|0.33|0.03|463213|10/03/2025|0.31|1|0.36|1|Q
FPE|33739E108|18.31|18.31|18.27|18.27|-0.03|120499|10/03/2025|0.00|0|0.00|0|P
FPEI|33739P855|19.39|19.39|19.37|19.38|0.01|10992|10/03/2025|0.00|0|0.00|0|P
FPF|33718W103|18.89|18.91|18.89|18.91|-0.02|732|10/03/2025|0.00|0|0.00|0|N
FPFD|316092261|22.15|22.15|22.15|22.15|0.00|600|10/03/2025|0.00|0|0.00|0|Z
FPH|33833Q106|6.00|6.11|6.00|6.08|0.07|1723|10/03/2025|0.00|0|0.00|0|N
FPI|31154R109|10.79|10.84|10.66|10.72|0.00|19043|10/03/2025|0.00|0|0.00|0|N
FPRO|316092311|22.63|22.65|22.59|22.59|0.18|708|10/03/2025|0.00|0|0.00|0|Z
FPWR|33738D705|33.41|33.55|33.41|33.48|0.18|222|10/03/2025|0.00|0|0.00|0|P
FPX|336920103|167.77|167.77|165.71|165.71|-1.66|2032|10/03/2025|0.00|0|0.00|0|P
FPXE|33734X788|0.00|32.24|32.24|32.24|0.00|0|09/29/2025|31.21|1|33.05|1|Q
FPXI|33734X853|60.92|60.92|60.72|60.82|0.07|411|10/03/2025|60.71|2|61.14|7|Q
FQAL|316092790|75.12|75.52|75.04|75.04|-0.03|9101|10/03/2025|0.00|0|0.00|0|P
FR|32054K103|51.52|52.35|51.52|51.68|0.18|59055|10/03/2025|0.00|0|0.00|0|N
FRA|09255X100|12.92|12.92|12.87|12.87|-0.06|4224|10/03/2025|0.00|0|0.00|0|N
FRAF|353525108|45.40|45.40|45.14|45.14|0.14|84|10/03/2025|44.73|1|45.99|1|Q
FRBA|31931U102|16.18|16.18|15.88|15.91|0.10|2145|10/03/2025|15.76|1|16.05|1|Q
FRD|358435105|21.11|21.38|21.11|21.11|0.18|592|10/03/2025|20.72|1|21.33|1|Q
FRDD|25461A239|0.00|22.25|22.25|22.25|22.25|0|10/03/2025|21.70|1|21.85|1|Q
FRDM|02072L607|45.13|45.25|45.03|45.12|0.24|1456|10/03/2025|0.00|0|0.00|0|Z
FRDU|25461A247|30.15|31.41|30.15|31.28|31.28|614|10/03/2025|31.52|1|31.69|1|Q
FREL|316092857|27.74|28.01|27.74|27.80|0.12|21120|10/03/2025|0.00|0|0.00|0|P
FRGE|34629L202|16.72|16.91|16.52|16.53|-0.02|1040|10/03/2025|0.00|0|0.00|0|N
FRGT|G51413147|1.36|1.39|1.35|1.39|0.04|9067|10/03/2025|1.34|1|1.40|23|Q
FRHC|356390104|172.11|172.90|168.85|170.88|-1.54|8473|10/03/2025|169.65|3|172.35|6|Q
FRI|33734G108|28.07|28.19|28.07|28.13|0.10|1557|10/03/2025|0.00|0|0.00|0|P
FRIZ|35473P363|25.54|25.54|25.50|25.50|0.20|659|10/03/2025|0.00|0|0.00|0|P
FRME|320817109|37.55|38.27|37.55|37.98|0.46|12104|10/03/2025|37.91|1|38.08|1|Q
FRMEP|320817208|25.80|25.80|25.80|0.00|-25.80|30|10/03/2025|0.00|0|0.00|0|Q
FRMI|314911108|30.09|31.52|27.80|28.51|-0.31|1429659|10/03/2025|28.51|2|28.67|6|Q
FRNW|316092253|20.42|20.65|20.39|20.50|0.25|2436|10/03/2025|0.00|0|0.00|0|Z
FRO|M46528101|23.05|23.22|22.83|23.18|0.47|81125|10/03/2025|0.00|0|0.00|0|N
FROG|M6191J100|48.41|49.23|47.93|48.07|-0.02|29519|10/03/2025|47.62|3|48.43|3|Q
FRPH|30292L107|24.26|24.42|24.19|24.23|0.17|4926|10/03/2025|23.93|1|24.42|1|Q
FRPT|358039105|54.13|54.14|52.82|53.46|0.16|40482|10/03/2025|53.14|2|53.77|2|Q
FRSH|358054104|11.60|11.69|11.29|11.31|-0.20|213139|10/03/2025|11.25|1|11.42|13|Q
FRST|74167B109|10.45|10.51|10.45|10.51|0.18|1666|10/03/2025|10.41|1|10.58|1|Q
FRSX|345523302|2.14|2.19|2.12|2.19|0.05|4318|10/03/2025|1.86|1|2.54|1|Q
FRT|313745101|99.08|100.01|99.08|99.44|0.42|12514|10/03/2025|0.00|0|0.00|0|N
FRT PRC|313745200|21.33|21.35|21.33|21.35|0.28|12|10/03/2025|0.00|0|0.00|0|N
FRTY|015564107|22.91|23.03|22.64|22.73|-0.12|2712|10/03/2025|0.00|0|0.00|0|P
FSBC|33830T103|32.23|32.23|31.96|32.07|0.23|1184|10/03/2025|31.34|1|32.54|1|Q
FSBD|316188887|48.27|48.27|47.89|47.89|-0.04|700|10/03/2025|0.00|0|0.00|0|P
FSBW|30263Y104|40.49|40.49|39.98|39.98|0.40|425|10/03/2025|39.19|1|40.76|1|Q
FSCC|31423L602|29.94|30.01|29.80|29.80|0.17|603|10/03/2025|0.00|0|0.00|0|P
FSCO|30290Y101|6.77|7.00|6.77|6.98|0.30|101226|10/03/2025|0.00|0|0.00|0|N
FSCS|33738R753|0.00|36.82|36.82|36.82|0.14|1|10/03/2025|36.56|1|36.76|2|Q
FSEA|33631F104|0.00|11.48|11.48|11.48|0.00|0|10/01/2025|10.97|1|12.19|1|Q
FSEC|316188705|44.35|44.43|44.28|44.43|0.05|17652|10/03/2025|0.00|0|0.00|0|P
FSEP|33740U307|50.74|50.80|50.62|50.65|0.02|5584|10/03/2025|0.00|0|0.00|0|Z
FSFG|33621E109|31.00|31.75|30.97|31.49|0.44|5858|10/03/2025|31.04|1|31.77|1|Q
FSGS|33738R746|0.00|31.36|31.36|31.36|0.43|0|10/03/2025|31.14|4|31.39|4|Q
FSHP|G3530C109|10.62|10.62|10.62|0.00|0.00|47|10/03/2025|9.89|1|10.62|1|Q
FSI|33938T104|9.54|9.68|9.16|9.22|-0.43|9749|10/03/2025|0.00|0|0.00|0|A
FSIG|33738D804|19.25|19.25|19.24|19.24|0.00|75212|10/03/2025|0.00|0|0.00|0|P
FSK|302635206|15.35|15.36|14.86|14.97|-0.33|154819|10/03/2025|0.00|0|0.00|0|N
FSLD|316188804|51.16|51.16|50.36|50.36|-0.02|1|10/03/2025|0.00|0|0.00|0|P
FSLR|336433107|232.20|235.50|226.92|229.99|-2.15|133659|10/03/2025|229.06|1|231.57|1|Q
FSLY|31188V100|9.08|9.16|8.59|8.83|-0.22|195720|10/03/2025|0.00|0|0.00|0|N
FSM|349942102|8.97|9.09|8.79|8.93|0.04|603990|10/03/2025|0.00|0|0.00|0|N
FSMB|33739P830|20.07|20.08|20.06|20.08|0.00|10549|10/03/2025|0.00|0|0.00|0|P
FSMD|316092527|44.15|44.41|44.12|44.12|0.10|3051|10/03/2025|0.00|0|0.00|0|P
FSP|35471R106|1.64|1.65|1.61|1.64|0.01|17259|10/03/2025|0.00|0|0.00|0|A
FSS|313855108|118.86|120.40|118.18|118.41|0.62|12610|10/03/2025|0.00|0|0.00|0|N
FSST|316092279|30.19|30.20|30.19|30.20|0.04|19|10/03/2025|0.00|0|0.00|0|P
FSTA|316092303|49.57|49.79|49.57|49.64|0.05|7367|10/03/2025|0.00|0|0.00|0|P
FSTR|350060109|26.70|26.94|26.48|26.48|0.26|410|10/03/2025|25.80|1|27.11|1|Q
FSUN|33767U107|38.90|39.44|38.90|39.34|0.52|2926|10/03/2025|39.00|1|39.68|1|Q
FSV|33767E202|188.51|189.97|187.85|188.72|0.95|7583|10/03/2025|187.76|1|189.33|1|Q
FSYD|316092212|48.70|48.72|48.68|48.71|-0.01|1939|10/03/2025|0.00|0|0.00|0|P
FSZ|33737J232|76.49|76.49|76.49|0.00|0.00|0|10/02/2025|76.74|1|77.24|1|Q
FT|355145103|8.01|8.03|7.98|7.98|-0.03|1523|10/03/2025|0.00|0|0.00|0|N
FTA|33735J101|84.43|84.61|84.43|84.52|0.75|547|10/03/2025|84.50|5|84.54|5|Q
FTAG|33734X812|0.00|25.92|25.92|25.92|0.00|0|10/02/2025|25.74|1|26.28|1|Q
FTAI|G3730V105|172.76|173.99|167.57|169.54|-2.61|29081|10/03/2025|169.49|1|171.09|1|Q
FTAIM|G3730V147|0.00|26.50|26.50|26.50|-0.37|0|10/03/2025|24.66|1|28.64|1|Q
FTAIN|G3730V139|0.00|25.62|25.62|25.62|-0.03|0|10/03/2025|25.21|1|26.10|1|Q
FTBD|316188879|50.15|50.15|50.03|50.03|-0.02|69|10/03/2025|0.00|0|0.00|0|P
FTBI|33738R571|21.49|21.49|21.31|21.31|0.00|1767|10/03/2025|0.00|0|0.00|0|P
FTC|33735K108|0.00|160.89|160.89|160.89|-0.20|0|10/03/2025|160.11|10|160.74|21|Q
FTCB|33738D788|21.40|21.40|21.36|21.38|-0.02|42388|10/03/2025|0.00|0|0.00|0|P
FTCE|33738R597|24.75|24.82|24.73|24.73|-0.01|146|10/03/2025|0.00|0|0.00|0|P
FTCI|30320C301|7.70|7.80|7.66|7.66|0.23|1266|10/03/2025|7.37|2|7.80|4|Q
FTCS|33733E104|93.32|93.96|93.29|93.64|0.41|21380|10/03/2025|93.62|3|93.66|3|Q
FTDR|35905A109|68.53|69.35|68.47|68.75|0.42|16914|10/03/2025|68.32|2|69.06|2|Q
FTDS|33733E708|56.38|56.38|56.38|56.38|0.67|321|10/03/2025|55.80|4|56.35|4|Q
FTEC|316092808|226.02|227.01|224.28|224.99|-0.66|25251|10/03/2025|0.00|0|0.00|0|P
FTEK|359523107|2.91|3.14|2.91|2.96|0.06|12709|10/03/2025|2.87|3|3.01|1|Q
FTEL|G35150138|5.42|5.42|5.03|5.15|-0.14|12333|10/03/2025|5.02|1|5.47|1|Q
FTF|35472T101|6.36|6.37|6.34|6.34|-0.01|5820|10/03/2025|0.00|0|0.00|0|A
FTFT|36117V303|2.19|2.27|2.17|2.17|-0.03|3950|10/03/2025|2.16|1|2.33|1|Q
FTGC|33739H101|25.89|25.99|25.87|25.90|0.12|6650|10/03/2025|25.87|6|25.94|6|Q
FTGS|33733E823|36.30|36.44|36.21|36.21|-0.01|615|10/03/2025|36.17|5|36.36|5|Q
FTHF|33734X747|0.00|30.20|30.20|30.20|0.26|0|10/03/2025|0.00|0|0.00|0|P
FTHI|33738R308|23.78|23.80|23.71|23.72|-0.04|15926|10/03/2025|23.71|1|23.72|2|Q
FTHM|31189V109|1.90|1.90|1.77|1.79|-0.06|8399|10/03/2025|1.75|30|1.84|6|Q
FTHY|33741Q107|14.31|14.31|14.19|14.22|-0.14|11145|10/03/2025|0.00|0|0.00|0|N
FTI|G87110105|38.87|38.88|37.99|38.03|-0.40|186617|10/03/2025|0.00|0|0.00|0|N
FTIF|33733E815|22.18|22.18|22.17|22.17|-0.01|20|10/03/2025|0.00|0|0.00|0|P
FTK|343389409|15.33|16.22|15.33|15.93|0.74|16610|10/03/2025|0.00|0|0.00|0|N
FTKI|33738R589|18.68|18.68|18.67|18.67|-0.01|1|10/03/2025|0.00|0|0.00|0|P
FTLF|33817P405|19.91|20.13|19.91|20.13|0.19|76|10/03/2025|19.51|1|20.57|1|Q
FTLS|33739P103|70.27|70.44|69.98|69.98|-0.35|3278|10/03/2025|0.00|0|0.00|0|P
FTNT|34959E109|86.77|87.19|85.55|85.78|-0.52|253873|10/03/2025|85.78|1|85.86|1|Q
FTQI|33738R407|20.64|20.64|20.54|20.59|-0.04|8196|10/03/2025|20.55|5|20.62|3|Q
FTRB|31423L404|25.48|25.49|25.45|25.46|0.00|2263|10/03/2025|0.00|0|0.00|0|P
FTRE|34965K107|9.73|9.84|9.27|9.46|-0.15|41314|10/03/2025|9.29|14|9.53|14|Q
FTRI|33734X838|15.24|15.24|15.23|15.23|0.12|29|10/03/2025|15.20|2|15.22|2|Q
FTRK|G33380109|0.58|0.58|0.57|0.58|0.00|20082|10/03/2025|0.55|1|0.60|9|Q
FTS|349553107|50.27|50.78|50.21|50.28|0.00|56220|10/03/2025|0.00|0|0.00|0|N
FTSD|353506108|90.84|90.87|90.83|90.86|0.00|680|10/03/2025|0.00|0|0.00|0|P
FTSL|33738D309|45.86|45.89|45.85|45.89|0.06|8776|10/03/2025|45.84|8|45.91|8|Q
FTSM|33739Q408|59.97|59.97|59.96|59.96|0.02|3951|10/03/2025|59.96|25|59.97|56|Q
FTV|34959J108|49.81|50.72|49.81|50.42|0.65|143635|10/03/2025|0.00|0|0.00|0|N
FTWO|02072L557|39.91|40.29|39.91|40.00|0.20|4711|10/03/2025|0.00|0|0.00|0|N
FTXG|33738R852|21.44|21.64|21.44|21.56|0.11|747|10/03/2025|21.57|12|21.60|12|Q
FTXH|33738R837|0.00|29.74|29.74|29.74|0.29|0|10/03/2025|29.62|1|29.76|1|Q
FTXL|33738R811|117.14|117.14|116.49|116.49|-0.20|177|10/03/2025|115.73|1|116.43|1|Q
FTXN|33738R845|28.30|28.41|28.30|28.30|0.23|1074|10/03/2025|28.30|10|28.32|10|Q
FTXO|33738R860|35.23|35.30|35.23|35.29|0.27|267|10/03/2025|35.24|22|35.26|22|Q
FTXR|33738R795|35.30|35.30|35.29|35.29|0.16|9|10/03/2025|35.26|7|35.40|7|Q
FUBO|35953D104|3.97|4.08|3.92|3.97|0.01|545697|10/03/2025|0.00|0|0.00|0|N
FUFU|G1152A104|3.86|3.94|3.78|3.86|-0.09|8513|10/03/2025|3.67|1|3.93|4|Q
FUFUW|G1152A120|0.44|0.44|0.35|0.35|-0.07|206|10/03/2025|0.33|1|0.45|1|Q
FUL|359694106|59.36|59.83|59.20|59.27|0.15|12716|10/03/2025|0.00|0|0.00|0|N
FULC|359616109|9.63|9.66|9.17|9.20|-0.32|17416|10/03/2025|9.11|3|9.27|3|Q
FULT|360271100|18.33|18.58|18.31|18.36|0.13|68109|10/03/2025|18.35|6|18.37|3|Q
FULTP|360271308|20.09|20.09|19.99|20.09|-0.21|660|10/03/2025|19.67|1|20.42|1|Q
FUMB|33740J104|20.12|20.12|20.10|20.10|-0.01|1357|10/03/2025|0.00|0|0.00|0|P
FUN|83001C108|23.49|24.00|23.21|23.89|0.49|77859|10/03/2025|0.00|0|0.00|0|N
FUNC|33741H107|36.35|36.35|36.04|36.04|0.23|202|10/03/2025|35.55|1|36.63|1|Q
FUND|85208J109|8.45|8.45|8.40|8.41|0.05|722|10/03/2025|8.21|11|8.49|1|Q
FUNL|00777X660|46.49|46.61|46.49|46.61|0.44|962|10/03/2025|0.00|0|0.00|0|Z
FURY|36117T100|0.64|0.66|0.61|0.63|0.00|203998|10/03/2025|0.00|0|0.00|0|A
FUSB|33744V103|12.07|12.30|12.07|12.30|12.30|7|10/03/2025|11.55|1|12.89|1|Q
FUSI|025072224|50.57|50.60|50.57|50.57|0.02|200|10/03/2025|0.00|0|0.00|0|P
FUTU|36118L106|169.04|171.04|164.65|170.00|3.75|259724|10/03/2025|169.10|1|170.11|2|Q
FUTY|316092865|57.03|57.94|57.03|57.47|0.59|12986|10/03/2025|0.00|0|0.00|0|P
FV|33738R605|62.11|62.43|62.11|62.13|0.17|8057|10/03/2025|62.03|33|62.23|39|Q
FVAL|316092782|69.34|69.76|69.34|69.49|0.24|1799|10/03/2025|0.00|0|0.00|0|P
FVC|33738R878|0.00|36.12|36.12|36.12|0.09|0|10/03/2025|36.05|27|36.26|25|Q
FVCB|36120Q101|12.58|12.88|12.58|12.67|0.12|457|10/03/2025|12.47|1|12.88|1|Q
FVD|33734H106|46.06|46.39|46.06|46.23|0.21|100284|10/03/2025|0.00|0|0.00|0|P
FVN|G37068106|0.00|10.46|10.46|10.46|0.00|0|09/25/2025|10.44|10|11.17|1|Q
FVNNU|G37068122|0.00|10.50|10.50|10.50|0.00|0|08/18/2025|9.76|1|11.51|1|Q
FVR|35922N100|13.90|13.91|13.85|13.91|0.28|3280|10/03/2025|0.00|0|0.00|0|N
FVRR|M4R82T106|23.61|23.88|23.32|23.46|-0.06|23915|10/03/2025|0.00|0|0.00|0|N
FWD|00039J509|104.17|104.43|103.12|103.52|-0.12|7214|10/03/2025|0.00|0|0.00|0|P
FWONA|531229771|95.33|97.71|95.33|96.51|1.10|12015|10/03/2025|95.71|1|97.24|1|Q
FWONK|531229755|104.35|106.28|104.32|105.00|0.90|97442|10/03/2025|104.40|1|105.49|1|Q
FWRD|34986A104|24.17|24.70|23.40|23.40|-0.50|51678|10/03/2025|23.24|1|23.66|5|Q
FWRG|33748L101|16.04|16.30|15.83|16.25|0.32|67386|10/03/2025|16.10|2|16.40|1|Q
FXA|46090N103|65.33|65.36|65.33|65.36|0.09|1278|10/03/2025|0.00|0|0.00|0|P
FXB|46138M109|129.33|129.54|129.32|129.54|0.38|1016|10/03/2025|0.00|0|0.00|0|P
FXC|46138T104|70.03|70.04|70.03|70.03|0.04|759|10/03/2025|0.00|0|0.00|0|P
FXD|33734X101|68.56|68.60|68.28|68.28|-0.15|1810|10/03/2025|0.00|0|0.00|0|P
FXE|46138K103|108.30|108.37|108.19|108.28|0.21|31343|10/03/2025|0.00|0|0.00|0|P
FXED|886364819|18.49|18.49|18.42|18.42|0.02|38|10/03/2025|0.00|0|0.00|0|N
FXF|46138R108|111.26|111.35|111.26|111.31|0.34|4832|10/03/2025|0.00|0|0.00|0|P
FXG|33734X119|62.99|63.25|62.99|63.07|0.16|2365|10/03/2025|0.00|0|0.00|0|P
FXH|33734X143|112.97|114.27|112.97|114.05|1.55|4656|10/03/2025|0.00|0|0.00|0|P
FXI|464287184|41.57|41.63|41.34|41.42|-0.33|7176839|10/03/2025|0.00|0|0.00|0|P
FXL|33734X176|171.80|171.80|169.90|169.90|-1.37|1015|10/03/2025|0.00|0|0.00|0|P
FXN|33734X127|16.25|16.35|16.21|16.31|0.18|58799|10/03/2025|0.00|0|0.00|0|P
FXNC|32106V107|22.65|22.65|22.39|22.39|0.03|370|10/03/2025|22.10|1|22.76|1|Q
FXO|33734X135|59.15|59.59|59.15|59.43|0.44|6427|10/03/2025|0.00|0|0.00|0|P
FXP|74347B227|8.04|8.12|8.04|8.12|0.11|1613|10/03/2025|0.00|0|0.00|0|P
FXR|33734X150|78.87|79.36|78.87|78.87|0.20|2190|10/03/2025|0.00|0|0.00|0|P
FXU|33734X184|45.55|46.12|45.53|45.91|0.47|36668|10/03/2025|0.00|0|0.00|0|P
FXY|46138W107|62.52|62.52|62.37|62.42|-0.05|9964|10/03/2025|0.00|0|0.00|0|P
FXZ|33734X168|62.76|63.03|62.76|62.95|0.35|1799|10/03/2025|0.00|0|0.00|0|P
FYBR|35909D109|37.37|37.52|37.33|37.44|0.08|147971|10/03/2025|37.43|1|37.44|9|Q
FYC|33737M300|91.90|92.88|91.90|92.01|0.52|891|10/03/2025|91.93|3|92.06|3|Q
FYEE|31624J729|28.14|28.15|28.08|28.08|0.00|1303|10/03/2025|0.00|0|0.00|0|Z
FYLD|132061300|31.47|31.49|31.47|31.49|0.12|258|10/03/2025|0.00|0|0.00|0|Z
FYT|33737M409|56.82|56.82|56.79|56.79|0.58|53|10/03/2025|56.73|7|56.83|7|Q
FYX|33734Y109|110.39|110.59|110.39|110.59|0.73|300|10/03/2025|110.18|1|110.74|21|Q
G|G3922B107|41.22|41.53|41.03|41.22|-0.18|41780|10/03/2025|0.00|0|0.00|0|N
GAA|132061607|31.80|31.83|31.80|31.83|0.04|133|10/03/2025|0.00|0|0.00|0|Z
GAB|362397101|6.15|6.18|6.15|6.16|0.01|4811|10/03/2025|0.00|0|0.00|0|N
GAB PRG|362397176|21.29|21.30|21.24|21.24|-0.05|206|10/03/2025|0.00|0|0.00|0|N
GAB PRH|362397861|0.00|21.35|21.35|21.35|0.06|0|10/03/2025|0.00|0|0.00|0|N
GABC|373865104|39.11|39.22|39.00|39.10|0.28|4000|10/03/2025|38.76|1|39.35|1|Q
GABF|36261K400|47.46|48.11|47.46|47.96|0.26|5250|10/03/2025|0.00|0|0.00|0|P
GAEM|82889N459|26.43|26.43|26.40|26.41|0.02|207|10/03/2025|0.00|0|0.00|0|P
GAIA|36269P104|5.57|5.76|5.57|5.76|0.25|2791|10/03/2025|5.65|1|5.89|1|Q
GAIN|376546107|13.97|13.98|13.87|13.98|0.00|7930|10/03/2025|13.83|2|14.06|2|Q
GAINI|376546867|25.70|25.70|25.65|25.65|-0.02|563|10/03/2025|25.15|1|26.16|1|Q
GAINL|376546875|0.00|25.85|25.85|25.85|0.02|0|10/03/2025|24.04|1|27.56|1|Q
GAINN|376546800|25.16|25.24|25.16|25.24|0.08|186|10/03/2025|24.97|1|25.96|1|Q
GAINZ|376546883|23.79|23.89|23.79|23.89|0.00|0|10/02/2025|23.68|6|24.28|1|Q
GAL|78467V400|49.48|49.48|49.42|49.42|0.11|91|10/03/2025|0.00|0|0.00|0|P
GALT|363225202|4.36|4.41|4.21|4.35|0.10|14156|10/03/2025|4.25|2|4.38|1|Q
GAM|368802104|62.37|62.84|62.37|62.84|0.37|316|10/03/2025|0.00|0|0.00|0|N
GAM PRB|368802401|0.00|25.12|25.12|25.12|0.01|0|10/03/2025|0.00|0|0.00|0|N
GAMB|G3R239101|8.18|8.35|8.18|8.30|0.17|18909|10/03/2025|8.23|6|8.37|6|Q
GAME|36468G103|0.77|0.85|0.76|0.85|0.10|680845|10/03/2025|0.82|20|0.85|40|Q
GAMR|032108615|97.29|97.40|96.87|96.87|-0.33|515|10/03/2025|0.00|0|0.00|0|P
GANX|36269B105|1.88|1.92|1.81|1.92|0.07|25438|10/03/2025|1.85|5|1.96|5|Q
GAP|364760108|21.86|21.89|21.52|21.60|-0.15|367318|10/03/2025|0.00|0|0.00|0|N
GAPR|33740F458|39.30|39.30|39.29|39.29|0.03|136|10/03/2025|0.00|0|0.00|0|Z
GARP|46436E403|66.40|66.40|66.14|66.14|-0.38|2090|10/03/2025|0.00|0|0.00|0|Z
GASS|Y81669106|6.53|6.53|6.48|6.49|0.06|4629|10/03/2025|6.45|44|6.50|1|Q
GAST|36261K301|32.46|32.46|32.45|32.45|0.01|103|10/03/2025|0.00|0|0.00|0|P
GATX|361448103|175.82|176.87|175.48|175.91|0.70|5643|10/03/2025|0.00|0|0.00|0|N
GAU|36352H100|2.35|2.51|2.32|2.51|0.17|457904|10/03/2025|0.00|0|0.00|0|A
GAUG|33740U653|38.63|38.66|38.63|38.66|-0.01|1066|10/03/2025|0.00|0|0.00|0|Z
GAUZ|M4757U106|5.98|6.44|5.98|6.44|0.42|2929|10/03/2025|6.10|1|6.83|1|Q
GBAB|401664107|15.68|15.68|15.61|15.62|0.02|610|10/03/2025|0.00|0|0.00|0|N
GBCI|37637Q105|47.88|48.44|47.61|48.21|0.88|49175|10/03/2025|0.00|0|0.00|0|N
GBDC|38173M102|13.81|13.89|13.71|13.84|0.11|137638|10/03/2025|13.83|5|13.84|1|Q
GBF|464288596|105.49|105.49|105.27|105.27|-0.15|81|10/03/2025|0.00|0|0.00|0|P
GBFH|36166F100|39.37|41.10|39.37|40.82|1.18|2119|10/03/2025|40.20|1|41.67|1|Q
GBIL|381430529|99.95|99.96|99.95|99.95|0.03|20125|10/03/2025|0.00|0|0.00|0|P
GBIO|37148K209|6.12|6.33|6.12|6.33|0.19|1103|10/03/2025|6.04|1|6.50|10|Q
GBLD|46138G623|18.63|18.63|18.60|18.60|0.06|101|10/03/2025|0.00|0|0.00|0|P
GBLI|37959R103|28.76|29.45|28.76|29.45|0.44|5|10/03/2025|0.00|0|0.00|0|N
GBND|38149W473|0.00|50.91|50.91|50.91|-0.06|0|10/03/2025|0.00|0|0.00|0|P
GBR|643611106|1.02|1.03|1.01|1.02|0.00|408|10/03/2025|0.00|0|0.00|0|A
GBTC|389637109|94.71|97.33|94.18|96.36|1.43|1210682|10/03/2025|0.00|0|0.00|0|P
GBTG|37890B100|8.04|8.15|7.98|8.01|0.01|25775|10/03/2025|0.00|0|0.00|0|N
GBUG|85208P865|38.52|38.52|37.84|38.06|0.23|1766|10/03/2025|37.33|1|38.87|1|Q
GBX|393657101|46.17|46.43|45.91|46.02|0.31|6466|10/03/2025|0.00|0|0.00|0|N
GBXA|38149W531|0.00|26.78|26.78|26.78|0.02|0|10/03/2025|0.00|0|0.00|0|Z
GBXB|38149W523|0.00|26.23|26.23|26.23|0.04|0|10/03/2025|0.00|0|0.00|0|Z
GCAD|36261K509|45.62|45.76|45.62|45.69|0.07|811|10/03/2025|0.00|0|0.00|0|P
GCAL|38149W564|50.61|50.61|50.55|50.55|-0.03|62|10/03/2025|0.00|0|0.00|0|P
GCBC|394357107|22.10|22.23|22.10|22.23|0.63|673|10/03/2025|21.42|1|22.71|1|Q
GCC|97717Y683|21.56|21.64|21.53|21.62|0.20|1407|10/03/2025|0.00|0|0.00|0|P
GCI|36472T109|4.17|4.27|4.15|4.16|0.00|19704|10/03/2025|0.00|0|0.00|0|N
GCL|G3777K103|2.47|2.56|2.41|2.54|0.11|19183|10/03/2025|2.35|10|2.71|1|Q
GCLWW|G3777K111|0.00|0.07|0.07|0.07|0.00|0|10/03/2025|0.00|0|0.08|1|Q
GCMG|36831E108|11.86|12.02|11.82|11.97|0.14|56115|10/03/2025|11.88|5|12.08|5|Q
GCMGW|36831E116|0.46|0.51|0.46|0.51|0.07|1300|10/03/2025|0.39|1|0.53|1|Q
GCO|371532102|30.41|30.67|30.15|30.15|0.17|2905|10/03/2025|0.00|0|0.00|0|N
GCOR|38149W101|41.76|41.76|41.68|41.68|-0.07|206|10/03/2025|0.00|0|0.00|0|P
GCOW|69374H709|40.22|40.23|40.13|40.13|0.24|2906|10/03/2025|0.00|0|0.00|0|Z
GCT|G38644103|27.48|28.03|27.16|27.98|0.80|25580|10/03/2025|27.97|2|28.04|1|Q
GCTK|45824Q804|7.07|7.45|7.01|7.45|0.81|33327|10/03/2025|7.13|1|7.49|1|Q
GCTS|36170N107|1.52|1.53|1.50|1.53|0.03|6948|10/03/2025|0.00|0|0.00|0|N
GCTS WS|36170N115|0.00|0.20|0.20|0.20|0.01|0|10/03/2025|0.00|0|0.00|0|N
GCV|36240B109|4.20|4.24|4.20|4.24|0.07|5779|10/03/2025|0.00|0|0.00|0|N
GD|369550108|342.00|344.87|342.00|343.61|2.51|23138|10/03/2025|0.00|0|0.00|0|N
GDC|19200A204|7.00|7.00|6.01|6.30|-0.62|15455|10/03/2025|5.86|2|6.82|1|Q
GDDY|380237107|133.73|137.39|133.73|135.03|1.03|57656|10/03/2025|0.00|0|0.00|0|N
GDE|97717Y568|57.72|58.12|57.70|57.93|0.48|8096|10/03/2025|0.00|0|0.00|0|Z
GDEC|33740U679|36.78|36.79|36.73|36.73|-0.02|1192|10/03/2025|0.00|0|0.00|0|Z
GDEN|381013101|24.00|24.05|23.63|23.63|-0.18|11194|10/03/2025|23.49|2|23.67|1|Q
GDEV|G6529J209|37.89|37.89|30.00|35.78|0.21|5841|10/03/2025|29.78|1|39.72|1|Q
GDEVW|G6529J118|0.04|0.04|0.04|0.04|0.00|500|10/03/2025|0.00|0|0.00|0|Q
GDFN|87975E784|27.00|27.00|26.95|26.95|0.24|100|10/03/2025|26.77|1|26.96|1|Q
GDHG|G3959D133|7.48|7.48|7.40|7.46|-0.01|3449|10/03/2025|6.97|1|7.99|1|Q
GDIV|41151J703|0.00|16.20|16.20|16.20|0.03|0|10/03/2025|0.00|0|0.00|0|N
GDL|361570104|8.53|8.55|8.53|8.55|0.02|2|10/03/2025|0.00|0|0.00|0|N
GDLC|G40705108|59.21|60.84|58.96|60.20|0.66|29444|10/03/2025|0.00|0|0.00|0|P
GDMA|02072L870|39.36|39.36|39.21|39.21|0.22|8|10/03/2025|0.00|0|0.00|0|Z
GDMN|97717Y550|81.44|81.44|80.33|80.86|0.93|6198|10/03/2025|0.00|0|0.00|0|Z
GDO|95790C107|12.05|12.07|12.04|12.07|0.05|219|10/03/2025|0.00|0|0.00|0|N
GDOC|38149W770|33.16|33.35|33.16|33.35|0.35|650|10/03/2025|0.00|0|0.00|0|P
GDOT|39304D102|13.16|13.27|13.00|13.07|-0.03|25337|10/03/2025|0.00|0|0.00|0|N
GDRX|38246G108|4.50|4.73|4.48|4.53|0.03|359778|10/03/2025|4.52|13|4.53|12|Q
GDS|36165L108|40.87|41.19|39.20|39.65|-1.71|183929|10/03/2025|39.53|1|39.87|3|Q
GDTC|Y1R80M106|2.01|2.01|2.01|2.01|0.00|1213|10/03/2025|2.00|10|2.17|1|Q
GDV|36242H104|27.17|27.20|27.12|27.14|0.06|3825|10/03/2025|0.00|0|0.00|0|N
GDV PRH|36242H880|23.05|23.10|23.05|23.10|-0.08|56|10/03/2025|0.00|0|0.00|0|N
GDV PRK|36242H864|0.00|18.70|18.70|18.70|0.00|0|10/03/2025|0.00|0|0.00|0|N
GDX|92189F106|77.18|77.76|76.53|77.08|-0.02|4472685|10/03/2025|0.00|0|0.00|0|P
GDXD|06367V600|0.83|0.86|0.82|0.84|-0.01|1258399|10/03/2025|0.00|0|0.00|0|P
GDXJ|92189F791|100.06|100.85|98.95|99.74|0.10|1161190|10/03/2025|0.00|0|0.00|0|P
GDXU|063679542|212.27|215.00|205.00|209.00|0.00|146404|10/03/2025|0.00|0|0.00|0|P
GDXY|88634T881|17.88|17.92|17.77|17.88|0.08|102739|10/03/2025|0.00|0|0.00|0|P
GDYN|39813G109|8.33|8.64|8.30|8.46|0.11|48579|10/03/2025|8.45|1|8.51|12|Q
GE|369604301|299.44|302.60|295.73|297.11|-2.36|125297|10/03/2025|0.00|0|0.00|0|N
GECC|390320703|8.99|9.36|8.84|8.87|-0.11|22860|10/03/2025|8.74|1|8.96|1|Q
GECCG|390320869|0.00|25.07|25.07|25.07|0.00|0|10/03/2025|23.38|1|25.15|1|Q
GECCH|390320877|0.00|25.30|25.30|25.30|0.03|0|10/03/2025|23.35|1|26.99|1|Q
GECCI|390320885|0.00|25.31|25.31|25.31|0.05|0|10/03/2025|23.59|1|27.15|1|Q
GECCO|390320604|0.00|25.05|25.05|25.05|0.00|0|10/02/2025|23.30|1|25.58|1|Q
GEF|397624107|60.72|60.96|60.58|60.62|0.22|6352|10/03/2025|0.00|0|0.00|0|N
GEF B|397624206|62.86|62.86|62.53|62.53|0.18|6|10/03/2025|0.00|0|0.00|0|N
GEG|39037G109|2.42|2.44|2.42|2.43|0.10|1292|10/03/2025|2.36|1|2.50|1|Q
GEGGL|39037G208|0.00|24.67|24.67|24.67|-0.13|0|10/03/2025|23.91|1|0.00|0|Q
GEHC|36266G107|77.11|77.89|76.43|76.58|-0.27|121342|10/03/2025|76.53|2|76.60|1|Q
GEL|371927104|16.25|16.49|16.21|16.21|0.01|5267|10/03/2025|0.00|0|0.00|0|N
GELS|Q3978B109|1.27|1.30|1.25|1.28|0.07|4592|10/03/2025|1.24|2|1.38|1|Q
GEM|381430206|41.35|41.40|41.24|41.36|0.09|4012|10/03/2025|0.00|0|0.00|0|P
GEMD|381430388|0.00|42.00|42.00|42.00|0.05|0|10/03/2025|0.00|0|0.00|0|Z
GEME|900934506|0.00|32.74|32.74|32.74|0.37|0|10/03/2025|32.04|1|33.20|1|Q
GEMI|36866J105|23.30|25.20|23.15|24.76|1.55|294481|10/03/2025|24.59|6|24.80|1|Q
GEN|668771108|28.08|28.08|27.68|27.80|-0.28|241209|10/03/2025|27.78|1|27.82|1|Q
GENC|368678108|14.48|14.48|14.25|14.25|0.12|1116|10/03/2025|0.00|0|0.00|0|A
GEND|84858T681|11.39|11.39|11.38|11.38|0.05|16|10/03/2025|0.00|0|0.00|0|P
GENI|G3934V109|11.92|12.19|11.90|11.95|0.00|294613|10/03/2025|0.00|0|0.00|0|N
GENK|36870C104|2.86|3.00|2.86|3.00|0.14|3974|10/03/2025|2.91|1|3.06|1|Q
GENM|84858T780|10.33|10.33|10.28|10.29|0.00|3055|10/03/2025|0.00|0|0.00|0|P
GENT|84858T798|10.38|10.41|10.38|10.40|0.00|1003|10/03/2025|0.00|0|0.00|0|P
GENVR|668771116|6.33|6.62|6.21|6.21|-0.34|5781|10/03/2025|5.95|1|6.66|1|Q
GENW|84858T673|12.50|12.63|12.50|12.63|0.08|1|10/03/2025|0.00|0|0.00|0|P
GEO|36162J106|20.25|20.75|20.16|20.22|0.13|64109|10/03/2025|0.00|0|0.00|0|N
GEOA|97717Y345|0.00|32.01|32.01|32.01|0.15|0|10/03/2025|0.00|0|0.00|0|P
GEOS|37364X109|20.29|21.15|19.57|19.67|-0.19|16864|10/03/2025|19.35|1|19.78|1|Q
GERN|374163103|1.40|1.47|1.34|1.34|-0.04|621069|10/03/2025|1.33|76|1.35|76|Q
GES|401617105|16.88|16.88|16.83|16.83|-0.02|71912|10/03/2025|0.00|0|0.00|0|N
GETY|374275105|2.12|2.36|2.12|2.31|0.22|75014|10/03/2025|0.00|0|0.00|0|N
GEV|36828A101|610.35|610.35|588.00|594.95|-11.58|167842|10/03/2025|0.00|0|0.00|0|N
GEVO|374396406|2.07|2.19|2.06|2.14|0.10|733182|10/03/2025|2.13|30|2.14|30|Q
GEVX|46143U518|29.96|29.96|27.94|28.47|-1.23|25681|10/03/2025|0.00|0|0.00|0|Z
GEW|02072Q713|0.00|50.71|50.71|50.71|0.21|0|10/03/2025|50.65|9|50.72|9|Q
GF|644465106|11.79|11.79|11.76|11.76|-0.02|110|10/03/2025|0.00|0|0.00|0|N
GFAI|G4236L138|1.20|1.21|1.17|1.19|0.02|36092|10/03/2025|1.17|1|1.21|5|Q
GFAIW|G4236L120|0.17|0.19|0.17|0.19|0.01|400|10/03/2025|0.00|0|0.00|0|Q
GFEB|33740U737|0.00|40.62|40.62|40.62|0.01|0|10/03/2025|0.00|0|0.00|0|Z
GFF|398433102|77.99|79.17|77.84|77.85|0.31|7787|10/03/2025|0.00|0|0.00|0|N
GFGF|02072L789|0.00|34.16|34.16|34.16|0.15|0|10/03/2025|34.06|10|34.19|10|Q
GFI|38059T106|42.26|42.55|41.75|42.16|-0.10|148558|10/03/2025|0.00|0|0.00|0|N
GFL|36168Q104|46.53|46.78|46.31|46.61|-0.17|131106|10/03/2025|0.00|0|0.00|0|N
GFLW|92647X764|28.73|28.73|28.55|28.55|-0.30|1287|10/03/2025|28.55|1|28.61|4|Q
GFR|39525U107|4.69|4.77|4.69|4.74|0.19|2279|10/03/2025|0.00|0|0.00|0|N
GFS|G39387108|35.40|36.52|35.30|35.82|0.07|154390|10/03/2025|35.77|2|35.84|1|Q
GGAL|399909100|27.75|28.79|27.43|28.70|0.76|135646|10/03/2025|28.58|1|28.99|5|Q
GGB|373737105|3.18|3.28|3.18|3.27|0.06|1013142|10/03/2025|0.00|0|0.00|0|N
GGG|384109104|84.68|85.32|84.68|84.75|-0.12|16179|10/03/2025|0.00|0|0.00|0|N
GGLL|25461A841|63.84|64.75|62.42|64.31|-0.17|123674|10/03/2025|64.27|1|64.37|5|Q
GGLS|25461A601|8.85|8.96|8.80|8.83|0.02|76207|10/03/2025|8.82|210|8.83|263|Q
GGM|66538F157|0.00|27.13|27.13|27.13|0.12|0|10/03/2025|0.00|0|0.00|0|P
GGME|46137V696|64.65|64.65|63.68|63.92|-0.64|332|10/03/2025|0.00|0|0.00|0|P
GGN|36465A109|5.20|5.20|5.17|5.19|0.02|26075|10/03/2025|0.00|0|0.00|0|A
GGN PRB|36465A307|20.92|21.08|20.92|21.08|0.16|5|10/03/2025|0.00|0|0.00|0|A
GGOV|092528835|50.49|50.49|50.38|50.38|-0.01|1131|10/03/2025|0.00|0|0.00|0|P
GGR|G9491K105|0.30|0.31|0.30|0.30|0.00|104952|10/03/2025|0.28|1|0.32|1|Q
GGROW|G9491K113|0.03|0.03|0.03|0.03|0.01|316|10/03/2025|0.02|52|0.03|1|Q
GGRW|36261K202|0.00|35.31|35.31|35.31|-0.11|0|10/03/2025|0.00|0|0.00|0|P
GGT|36239Q109|4.25|4.25|4.24|4.24|0.02|333|10/03/2025|0.00|0|0.00|0|N
GGT PRE|36239Q505|0.00|21.87|21.87|21.87|-0.13|0|10/03/2025|0.00|0|0.00|0|N
GGT PRG|36239Q604|22.22|22.22|22.06|22.06|-0.19|300|10/03/2025|0.00|0|0.00|0|N
GGUS|38149W598|63.85|63.85|63.47|63.47|-0.23|405|10/03/2025|0.00|0|0.00|0|P
GGZ|36249W104|14.47|14.50|14.38|14.38|-0.06|447|10/03/2025|0.00|0|0.00|0|N
GH|40131M109|61.73|63.54|61.25|62.83|1.34|113340|10/03/2025|62.40|2|62.89|1|Q
GHC|384637104|1169.16|1175.02|1157.88|1162.30|2.87|4251|10/03/2025|0.00|0|0.00|0|N
GHG|39579V100|2.18|2.19|2.18|2.19|0.03|50|10/03/2025|0.00|0|0.00|0|N
GHI|02364V206|10.29|10.29|10.14|10.19|-0.10|3652|10/03/2025|0.00|0|0.00|0|N
GHLD|40172N107|19.94|19.95|19.94|19.95|0.01|1806|10/03/2025|0.00|0|0.00|0|N
GHM|384556106|57.44|58.00|56.04|56.04|-1.45|1015|10/03/2025|0.00|0|0.00|0|N
GHMS|19423L490|26.58|26.63|26.58|26.63|0.00|2|10/03/2025|0.00|0|0.00|0|Z
GHRS|G3855L106|13.31|13.45|12.80|13.06|-0.19|25008|10/03/2025|12.22|1|13.93|1|Q
GHTA|19423L573|0.00|31.21|31.21|31.21|0.11|0|10/03/2025|0.00|0|0.00|0|Z
GHY|69346J106|12.74|12.74|12.68|12.71|-0.04|3759|10/03/2025|0.00|0|0.00|0|N
GHYB|381430453|45.58|45.62|45.58|45.59|-0.02|2405|10/03/2025|0.00|0|0.00|0|P
GHYG|464286178|46.32|46.35|46.32|46.35|-0.09|361|10/03/2025|0.00|0|0.00|0|Z
GIAX|88636J162|17.67|17.72|17.60|17.60|-0.10|10797|10/03/2025|0.00|0|0.00|0|P
GIB|12532H104|90.40|91.85|90.40|91.66|1.40|34295|10/03/2025|0.00|0|0.00|0|N
GIBO|G38617125|2.61|2.77|2.61|2.62|-0.03|12729|10/03/2025|2.55|4|2.71|5|Q
GIBOW|G38617117|0.00|0.05|0.05|0.05|0.00|0|10/02/2025|0.03|1|0.05|1|Q
GIC|37892E102|36.20|36.20|35.79|35.88|-0.11|2640|10/03/2025|0.00|0|0.00|0|N
GIFI|402307102|7.65|7.65|7.48|7.48|-0.14|2418|10/03/2025|7.44|1|7.59|1|Q
GIFT|74940T104|1.06|1.06|1.05|1.06|0.00|3136|10/03/2025|1.01|1|1.13|1|Q
GIG|G38648104|10.48|10.51|10.48|10.51|0.01|339|10/03/2025|10.48|1|11.24|1|Q
GIGB|381430479|46.72|46.72|46.66|46.66|-0.02|1074|10/03/2025|0.00|0|0.00|0|P
GIGGU|G38648112|0.00|11.10|11.10|11.10|0.62|0|10/03/2025|9.76|1|11.82|1|Q
GIGGW|G38648120|0.41|0.50|0.37|0.49|0.08|87835|10/03/2025|0.46|1|0.50|78|Q
GIGL|38149W465|51.25|51.25|51.17|51.17|-0.06|11|10/03/2025|0.00|0|0.00|0|P
GIGM|Y2711Y112|0.00|1.68|1.68|1.68|0.03|0|10/03/2025|1.57|2|1.80|2|Q
GII|78463X855|69.68|70.34|69.68|70.12|0.51|1624|10/03/2025|0.00|0|0.00|0|P
GIII|36237H101|26.88|27.72|26.88|27.49|0.59|17077|10/03/2025|27.34|5|27.64|5|Q
GIL|375916103|59.91|61.15|59.80|60.96|1.14|151525|10/03/2025|0.00|0|0.00|0|N
GILD|375558103|110.65|113.56|109.87|112.71|2.15|407684|10/03/2025|112.68|1|112.72|2|Q
GILT|M51474118|13.65|13.87|13.43|13.47|-0.09|54159|10/03/2025|13.34|7|13.61|7|Q
GIND|38149W481|26.18|26.18|26.15|26.15|0.07|200|10/03/2025|25.83|1|26.28|1|Q
GINN|38149W820|75.32|75.37|75.32|75.37|0.29|5|10/03/2025|0.00|0|0.00|0|P
GINX|74933W262|0.00|29.74|29.74|29.74|0.28|0|10/03/2025|29.38|1|30.07|1|Q
GIPR|37149D204|1.31|1.78|1.24|1.66|0.58|2721375|10/03/2025|1.64|1|1.66|2|Q
GIPRW|37149D113|0.07|0.10|0.07|0.10|0.10|14478|10/03/2025|0.07|15|0.00|0|Q
GIS|370334104|50.41|50.68|50.27|50.35|0.03|129814|10/03/2025|0.00|0|0.00|0|N
GITS|411292204|2.31|2.31|2.26|2.29|-0.01|621|10/03/2025|2.25|36|2.32|3|Q
GJAN|33740F516|41.74|41.78|41.72|41.72|0.01|686|10/03/2025|0.00|0|0.00|0|Z
GJR|863121208|24.67|24.76|24.67|24.76|-0.01|300|10/03/2025|0.00|0|0.00|0|N
GJUL|33740U661|40.65|40.65|40.57|40.57|0.00|40|10/03/2025|0.00|0|0.00|0|Z
GJUN|33740F433|0.00|38.94|38.94|38.94|0.05|0|10/03/2025|0.00|0|0.00|0|Z
GK|00768Y370|26.33|26.33|26.33|26.33|0.03|237|10/03/2025|0.00|0|0.00|0|P
GKAT|00770X212|0.00|40.03|40.03|40.03|0.00|0|10/02/2025|40.08|1|40.91|1|Q
GKOS|377322102|84.60|88.34|84.24|87.41|2.89|32321|10/03/2025|0.00|0|0.00|0|N
GL|37959E102|139.00|140.09|137.26|137.51|-1.93|17677|10/03/2025|0.00|0|0.00|0|N
GL PRD|37959E300|16.76|16.77|16.74|16.77|0.01|3027|10/03/2025|0.00|0|0.00|0|N
GLAD|376535878|21.86|21.90|21.34|21.36|-0.45|5339|10/03/2025|21.17|2|21.51|2|Q
GLADZ|376535886|25.18|25.18|25.18|25.18|0.01|3325|10/03/2025|25.18|8|26.87|1|Q
GLBE|M5216V106|36.78|36.87|35.35|35.35|-1.22|42878|10/03/2025|35.29|2|35.48|1|Q
GLBL|69374H295|24.84|23.71|23.71|23.71|-0.01|3|08/29/2025|0.00|0|0.00|0|Z
GLBS|Y27265126|1.06|1.09|1.06|1.07|-0.01|572|10/03/2025|1.00|1|1.16|2|Q
GLBZ|377407101|4.58|4.71|4.58|4.71|0.00|1|10/03/2025|4.52|1|4.94|1|Q
GLCR|53656H843|0.00|26.02|26.02|26.02|0.00|0|10/02/2025|26.30|5|26.66|5|Q
GLD|78463V107|357.21|358.13|355.81|357.64|2.85|3540550|10/03/2025|0.00|0|0.00|0|P
GLDD|390607109|11.93|12.12|11.93|11.97|0.10|11438|10/03/2025|11.96|1|11.98|1|Q
GLDG|38149E101|1.22|1.25|1.20|1.24|0.01|258944|10/03/2025|0.00|0|0.00|0|A
GLDI|22542D233|169.20|169.43|169.15|169.43|0.56|231|10/03/2025|167.31|1|171.98|1|Q
GLDM|98149E303|76.85|77.04|76.56|76.92|0.60|1417371|10/03/2025|0.00|0|0.00|0|P
GLDY|88636J394|17.96|18.01|17.96|18.01|0.15|627|10/03/2025|17.91|1|18.10|1|Q
GLE|G39711109|0.74|0.76|0.73|0.75|0.02|35890|10/03/2025|0.73|1|0.76|2|Q
GLGG|88340C883|30.70|31.34|30.35|30.35|-0.41|382|10/03/2025|28.60|1|32.06|1|Q
GLIBA|36164V602|36.90|38.10|36.90|37.57|0.30|3334|10/03/2025|37.00|1|38.21|1|Q
GLIBK|36164V800|37.33|37.87|37.10|37.31|0.41|23070|10/03/2025|36.98|3|37.65|3|Q
GLIN|92189F767|45.14|45.14|45.07|45.12|0.17|1374|10/03/2025|0.00|0|0.00|0|P
GLL|74347Y714|16.47|16.60|16.38|16.42|-0.26|167930|10/03/2025|0.00|0|0.00|0|P
GLMD|M47238148|1.56|1.62|1.55|1.59|0.02|3874|10/03/2025|1.47|1|1.62|9|Q
GLNG|G9456A100|39.66|39.69|38.90|39.29|-0.05|73458|10/03/2025|39.06|3|39.33|1|Q
GLO|18914E106|5.73|5.76|5.73|5.76|0.03|2783|10/03/2025|0.00|0|0.00|0|A
GLOB|L44385109|59.85|61.01|59.53|60.25|0.77|63852|10/03/2025|0.00|0|0.00|0|N
GLOF|46434V316|52.01|52.06|51.95|52.06|0.17|1485|10/03/2025|0.00|0|0.00|0|P
GLOP PRA|Y2687W116|0.00|25.92|25.92|25.92|0.05|0|10/03/2025|0.00|0|0.00|0|N
GLOP PRB|Y2687W124|0.00|26.03|26.03|26.03|0.02|0|10/03/2025|0.00|0|0.00|0|N
GLOP PRC|Y2687W132|0.00|25.90|25.90|25.90|0.00|0|10/03/2025|0.00|0|0.00|0|N
GLOV|38149W739|57.08|57.08|56.92|56.92|0.08|100|10/03/2025|0.00|0|0.00|0|Z
GLOW|92647X798|30.47|30.47|30.46|30.46|0.14|100|10/03/2025|30.40|10|30.43|3|Q
GLP|37946R109|47.29|47.35|46.34|46.45|-0.76|626|10/03/2025|0.00|0|0.00|0|N
GLP PRB|37946R307|0.00|25.82|25.82|25.82|-0.02|0|10/03/2025|0.00|0|0.00|0|N
GLPG|36315X101|37.07|37.74|36.63|37.62|1.76|80927|10/03/2025|37.40|1|37.89|1|Q
GLPI|36467J108|46.58|47.00|46.58|46.87|0.30|62893|10/03/2025|46.81|1|46.90|2|Q
GLQ|18914C100|7.67|7.71|7.67|7.67|0.01|8014|10/03/2025|0.00|0|0.00|0|A
GLRE|G4095J109|12.50|12.65|12.50|12.57|0.04|3019|10/03/2025|12.46|1|12.66|1|Q
GLRY|66538H369|37.53|37.53|37.24|37.24|-0.16|1038|10/03/2025|0.00|0|0.00|0|P
GLSI|396879108|10.70|11.04|10.70|10.83|0.16|6409|10/03/2025|10.62|1|11.08|1|Q
GLTO|36322Q206|3.94|3.99|3.78|3.82|-0.15|229915|10/03/2025|3.64|1|3.96|2|Q
GLTR|003263100|167.54|167.99|166.60|167.69|2.21|35504|10/03/2025|0.00|0|0.00|0|P
GLU|36242L105|18.25|18.25|18.16|18.16|0.03|250|10/03/2025|0.00|0|0.00|0|A
GLUE|61225M102|7.67|7.85|7.61|7.75|0.12|52746|10/03/2025|7.65|3|7.81|3|Q
GLV|18913Y103|6.00|6.01|5.99|5.99|0.03|1998|10/03/2025|0.00|0|0.00|0|A
GLW|219350105|83.13|84.17|82.66|83.58|1.03|367839|10/03/2025|0.00|0|0.00|0|N
GLXG|G37692111|4.73|5.30|4.72|5.17|0.48|51056|10/03/2025|4.80|1|5.33|4|Q
GLXU|26923Q580|37.85|39.68|36.35|36.63|-1.25|35629|10/03/2025|0.00|0|0.00|0|Z
GLXY|36317J209|36.76|37.61|35.81|36.16|-0.36|297639|10/03/2025|36.14|1|36.19|1|Q
GM|37045V100|59.33|60.60|58.68|60.13|0.76|897811|10/03/2025|0.00|0|0.00|0|N
GMAB|372303206|32.71|33.61|32.65|33.57|1.45|183341|10/03/2025|33.56|1|33.72|4|Q
GMAR|33740F482|40.16|40.17|40.13|40.13|0.00|3623|10/03/2025|0.00|0|0.00|0|Z
GMAY|33740F441|40.54|40.54|40.52|40.52|0.00|70|10/03/2025|0.00|0|0.00|0|Z
GME|36467W109|26.35|26.98|25.17|25.38|-1.85|727166|10/03/2025|0.00|0|0.00|0|N
GMED|379577208|58.31|60.74|58.31|60.49|2.42|210692|10/03/2025|0.00|0|0.00|0|N
GMET|92189Y204|32.03|32.45|31.97|32.34|0.49|5015|10/03/2025|0.00|0|0.00|0|P
GMEU|26923Q721|16.50|17.60|15.88|15.88|-1.90|64259|10/03/2025|0.00|0|0.00|0|Z
GMEY|88636V462|57.04|57.04|52.92|52.92|-2.46|81|10/03/2025|0.00|0|0.00|0|P
GMF|78463X301|141.16|141.16|140.60|140.98|0.38|1054|10/03/2025|0.00|0|0.00|0|P
GMGI|381098300|1.11|1.16|1.11|1.15|0.03|6434|10/03/2025|1.10|1|1.18|1|Q
GMHS|G3731B108|1.40|1.46|1.40|1.43|0.05|2951|10/03/2025|1.40|1|1.44|26|Q
GMM|G3937M114|1.96|2.00|1.96|1.99|0.01|3524|10/03/2025|1.86|6|2.02|5|Q
GMMA|45259A704|21.20|21.31|21.20|21.25|0.01|278|10/03/2025|0.00|0|0.00|0|P
GMMF|09290C749|100.25|100.25|100.25|100.25|0.02|3|10/03/2025|0.00|0|0.00|0|P
GMNY|38149W556|49.63|49.64|49.61|49.61|-0.03|968|10/03/2025|0.00|0|0.00|0|P
GMOI|90139K407|31.37|31.54|31.37|31.51|0.27|428|10/03/2025|0.00|0|0.00|0|P
GMOM|132061508|32.77|32.77|32.67|32.67|0.23|9|10/03/2025|0.00|0|0.00|0|Z
GMOV|90139K605|26.49|26.73|26.49|26.66|0.16|307|10/03/2025|0.00|0|0.00|0|P
GMRE|37954A303|33.14|33.36|32.75|32.79|0.04|7812|10/03/2025|0.00|0|0.00|0|N
GMRE PRA|37957W203|0.00|25.38|25.38|25.38|0.14|0|10/03/2025|0.00|0|0.00|0|N
GMUB|38149W549|50.77|50.78|50.77|50.77|0.06|993|10/03/2025|0.00|0|0.00|0|P
GMUN|38149W663|50.31|50.33|50.31|50.33|0.01|2|10/03/2025|0.00|0|0.00|0|P
GNE|372284208|15.06|15.38|15.06|15.31|0.30|3659|10/03/2025|0.00|0|0.00|0|N
GNFT|372279109|4.08|4.08|4.08|4.08|0.09|214|10/03/2025|3.93|1|4.18|2|Q
GNK|Y2685T131|17.31|17.39|16.90|17.22|-0.08|23290|10/03/2025|0.00|0|0.00|0|N
GNL|379378201|8.21|8.32|8.17|8.19|0.06|32274|10/03/2025|0.00|0|0.00|0|N
GNL PRA|379378300|23.03|23.03|22.98|22.98|-0.54|5|10/03/2025|0.00|0|0.00|0|N
GNL PRB|379378409|22.66|22.66|21.77|22.25|-0.64|1013|10/03/2025|0.00|0|0.00|0|N
GNL PRD|379378508|24.33|24.59|24.33|24.59|-0.26|150|10/03/2025|0.00|0|0.00|0|N
GNL PRE|379378607|23.31|23.46|23.31|23.46|-0.04|100|10/03/2025|0.00|0|0.00|0|N
GNLN|395330509|4.04|4.06|3.94|3.96|0.02|4429|10/03/2025|3.83|1|4.08|1|Q
GNLX|36870H103|4.44|4.55|4.40|4.45|0.09|12948|10/03/2025|4.36|1|4.53|1|Q
GNMA|46429B333|44.49|44.51|44.49|44.51|0.03|9|10/03/2025|44.01|1|44.88|23|Q
GNOM|37960A214|40.75|40.91|40.75|40.91|0.49|14|10/03/2025|40.66|9|41.10|8|Q
GNOV|33740U687|38.10|38.10|38.09|38.09|-0.01|46|10/03/2025|0.00|0|0.00|0|Z
GNPX|372446203|0.21|0.22|0.18|0.19|-0.02|655618|10/03/2025|0.18|50|0.20|3|Q
GNR|78463X541|59.39|59.76|59.39|59.59|0.34|35284|10/03/2025|0.00|0|0.00|0|P
GNRC|368736104|170.00|170.00|163.83|165.68|-4.37|44538|10/03/2025|0.00|0|0.00|0|N
GNS|Y3005A117|1.00|1.02|0.96|0.97|-0.03|148546|10/03/2025|0.00|0|0.00|0|A
GNSS|36872P103|2.37|2.43|2.36|2.39|0.05|28311|10/03/2025|2.36|1|2.44|1|Q
GNT|36465E101|7.08|7.11|7.08|7.11|0.07|517|10/03/2025|0.00|0|0.00|0|N
GNT PRA|36465E200|21.28|21.30|21.28|21.30|0.04|99|10/03/2025|0.00|0|0.00|0|N
GNTA|36870W100|3.18|3.30|3.18|3.30|-0.01|2880|10/03/2025|2.96|1|3.54|1|Q
GNTX|371901109|27.81|27.93|27.38|27.57|-0.26|116787|10/03/2025|27.57|1|27.60|1|Q
GNW|37247D106|8.95|9.02|8.94|8.96|0.06|154297|10/03/2025|0.00|0|0.00|0|N
GO|39874R101|16.12|16.59|16.12|16.47|0.28|131820|10/03/2025|16.33|8|16.62|8|Q
GOAU|26922A719|40.65|40.88|40.48|40.83|0.29|7348|10/03/2025|0.00|0|0.00|0|P
GOCO|38046W204|4.87|4.87|4.69|4.69|0.02|8239|10/03/2025|4.62|1|4.80|1|Q
GOCT|33740U695|0.00|38.40|38.40|38.40|0.04|0|10/03/2025|0.00|0|0.00|0|Z
GOEX|37954Y863|68.77|69.53|68.70|69.06|0.54|10069|10/03/2025|0.00|0|0.00|0|P
GOF|40167F101|15.08|15.08|15.00|15.01|-0.06|22733|10/03/2025|0.00|0|0.00|0|N
GOGO|38046C109|8.65|8.75|8.54|8.73|0.11|76016|10/03/2025|8.63|16|8.80|16|Q
GOLF|005098108|80.93|81.89|80.46|80.58|0.20|14061|10/03/2025|0.00|0|0.00|0|N
GOLY|86280R878|33.45|33.45|33.30|33.32|-0.07|3374|10/03/2025|0.00|0|0.00|0|Z
GOOD|376536108|12.23|12.29|12.11|12.16|-0.04|16654|10/03/2025|12.10|1|12.24|4|Q
GOODN|376536702|22.13|22.26|22.13|22.26|0.18|100|10/03/2025|20.65|1|23.83|1|Q
GOODO|376536884|20.30|20.30|20.20|20.20|0.03|50|10/03/2025|19.86|1|20.66|1|Q
GOOG|02079K107|245.33|247.11|242.51|246.46|0.02|1721097|10/03/2025|246.42|1|246.49|1|Q
GOOGL|02079K305|244.57|246.27|241.68|245.45|-0.25|2494214|10/03/2025|245.35|1|245.58|2|Q
GOOP|500948609|32.35|32.42|32.35|32.42|-0.06|121|10/03/2025|0.00|0|0.00|0|Z
GOOS|135086106|14.54|14.68|14.40|14.60|0.13|36209|10/03/2025|0.00|0|0.00|0|N
GOOW|77926X759|59.81|60.05|59.33|60.05|0.08|2136|10/03/2025|0.00|0|0.00|0|Z
GOOX|26923N595|44.84|45.55|43.88|45.27|0.00|12290|10/03/2025|0.00|0|0.00|0|Z
GOOY|88634T790|13.56|13.63|13.44|13.58|-0.04|38466|10/03/2025|0.00|0|0.00|0|P
GOP|886364181|36.70|36.82|36.70|36.82|0.12|183|10/03/2025|0.00|0|0.00|0|Z
GORO|38068T105|0.84|0.93|0.84|0.85|0.02|159902|10/03/2025|0.00|0|0.00|0|A
GORV|52110H209|2.71|2.85|2.33|2.68|0.25|89847|10/03/2025|2.58|2|2.73|3|Q
GOSS|38341P102|2.51|2.64|2.51|2.57|0.09|197842|10/03/2025|2.53|1|2.57|1|Q
GOTU|36257Y109|3.32|3.34|3.21|3.23|-0.07|37064|10/03/2025|0.00|0|0.00|0|N
GOVI|46138E107|27.90|27.90|27.83|27.84|-0.05|2643|10/03/2025|27.81|124|27.84|121|Q
GOVT|46429B267|23.12|23.13|23.09|23.09|-0.03|567115|10/03/2025|0.00|0|0.00|0|Z
GOVX|373678606|0.57|0.59|0.57|0.58|0.02|94662|10/03/2025|0.57|11|0.59|1|Q
GOVZ|46436E577|9.77|9.77|9.72|9.72|-0.03|39139|10/03/2025|0.00|0|0.00|0|Z
GP|39540E401|3.09|3.23|3.09|3.16|0.07|3435|10/03/2025|3.15|2|3.46|4|Q
GPAT|G4035N103|0.00|10.63|10.63|10.63|0.00|0|10/01/2025|10.58|1|11.35|1|Q
GPATW|G4035N129|0.00|0.27|0.27|0.27|0.02|0|10/03/2025|0.00|0|0.00|0|Q
GPC|372460105|139.82|140.39|139.41|139.79|-0.60|25485|10/03/2025|0.00|0|0.00|0|N
GPCR|86366E106|26.75|27.50|26.37|27.30|0.67|64481|10/03/2025|26.75|1|27.37|1|Q
GPI|398905109|447.00|450.33|447.00|447.76|2.08|6137|10/03/2025|0.00|0|0.00|0|N
GPIQ|38149W630|52.38|52.41|52.06|52.17|-0.14|42898|10/03/2025|52.15|5|52.21|5|Q
GPIX|38149W622|52.11|52.23|52.00|52.03|0.02|15064|10/03/2025|52.02|22|52.07|5|Q
GPJA|373334440|23.46|23.46|23.46|23.46|0.08|6|10/03/2025|0.00|0|0.00|0|N
GPK|388689101|19.45|19.59|19.29|19.38|-0.05|99231|10/03/2025|0.00|0|0.00|0|N
GPMT|38741L107|2.99|3.02|2.94|2.94|-0.05|11644|10/03/2025|0.00|0|0.00|0|N
GPMT PRA|38741L305|20.34|20.34|20.05|20.05|-0.25|18|10/03/2025|0.00|0|0.00|0|N
GPN|37940X102|86.33|88.44|86.33|87.95|1.53|46936|10/03/2025|0.00|0|0.00|0|N
GPOR|402635502|188.21|188.21|185.23|185.76|-1.52|8336|10/03/2025|0.00|0|0.00|0|N
GPRE|393222104|9.35|9.87|9.35|9.66|0.46|78922|10/03/2025|9.54|15|9.72|1|Q
GPRF|38149W127|0.00|51.46|51.46|51.46|0.11|0|10/03/2025|50.72|23|51.91|23|Q
GPRK|G38327105|6.41|6.56|6.41|6.53|0.11|43142|10/03/2025|0.00|0|0.00|0|N
GPRO|38268T103|2.19|2.50|2.18|2.27|0.08|935057|10/03/2025|2.23|36|2.29|1|Q
GPT|02072L193|0.00|30.17|30.17|30.17|0.15|0|10/03/2025|30.01|16|30.16|16|Q
GPTY|88636R735|47.50|47.57|46.96|46.97|-0.43|9482|10/03/2025|0.00|0|0.00|0|P
GPUS|09175M804|0.46|0.57|0.45|0.54|0.06|13009453|10/03/2025|0.00|0|0.00|0|A
GPUS PRD|09175M200|0.00|23.29|23.29|23.29|0.07|0|10/03/2025|0.00|0|0.00|0|A
GPZ|92189H649|27.31|27.50|27.31|27.46|0.37|6447|10/03/2025|0.00|0|0.00|0|P
GQGU|00775Y256|25.28|25.28|25.21|25.21|0.18|4|10/03/2025|0.00|0|0.00|0|P
GQI|63873X307|55.99|55.99|55.61|55.61|-0.20|1142|10/03/2025|0.00|0|0.00|0|P
GQQQ|02072L185|29.83|29.83|29.66|29.66|-0.12|707|10/03/2025|29.67|5|29.69|5|Q
GQRE|33939L787|60.83|60.98|60.83|60.98|0.22|22|10/03/2025|0.00|0|0.00|0|P
GRAB|G4124C109|6.12|6.22|6.07|6.15|0.11|2317446|10/03/2025|6.14|142|6.15|166|Q
GRABW|G4124C117|0.48|0.48|0.46|0.48|0.02|1214|10/03/2025|0.44|1|0.51|1|Q
GRAF U|G4036C114|11.01|11.01|10.69|10.69|0.00|1|10/02/2025|0.00|0|0.00|0|A
GRAL|384747101|67.04|72.99|64.37|65.51|0.68|101195|10/03/2025|64.78|2|66.53|2|Q
GRAN|G4R53M103|3.23|3.23|3.17|3.21|0.04|866|10/03/2025|3.02|1|3.40|3|Q
GRBK|392709101|76.67|77.70|76.67|77.36|0.98|12276|10/03/2025|0.00|0|0.00|0|N
GRBK PRA|392709200|0.00|23.74|23.74|23.74|0.06|0|10/03/2025|0.00|0|0.00|0|N
GRC|383082104|47.58|48.03|47.29|47.48|0.37|2852|10/03/2025|0.00|0|0.00|0|N
GRCE|00439U104|3.05|3.05|3.03|3.03|0.01|155|10/03/2025|2.95|1|3.12|1|Q
GRDN|40145W101|24.76|24.76|23.91|23.95|-0.46|3879|10/03/2025|0.00|0|0.00|0|N
GREE|39531G308|2.08|2.18|1.90|1.92|-0.15|58179|10/03/2025|1.88|1|2.00|1|Q
GREEL|39531G209|10.50|10.72|10.50|10.72|0.52|202|10/03/2025|9.90|1|11.44|1|Q
GREK|37954Y319|65.85|66.17|65.85|66.17|0.92|5851|10/03/2025|0.00|0|0.00|0|P
GRFS|398438408|10.12|10.12|9.94|9.94|-0.05|58214|10/03/2025|9.93|1|10.03|1|Q
GRI|3622AW403|1.97|1.99|1.89|1.95|0.00|18285|10/03/2025|1.85|2|2.01|1|Q
GRID|33737A108|152.78|152.91|151.89|152.24|-0.47|30296|10/03/2025|150.83|3|152.36|3|Q
GRIN|92647X749|27.88|27.88|27.81|27.81|0.11|10|10/03/2025|27.50|1|28.10|1|Q
GRMN|H2906T109|257.50|258.42|256.64|256.95|-0.83|50493|10/03/2025|0.00|0|0.00|0|N
GRN|06747C322|0.00|31.66|31.66|31.66|0.89|0|10/03/2025|0.00|0|0.00|0|P
GRNB|92189F171|24.45|24.45|24.41|24.41|-0.03|1571|10/03/2025|0.00|0|0.00|0|P
GRND|39854F101|14.78|14.78|14.04|14.14|-0.62|78814|10/03/2025|0.00|0|0.00|0|N
GRNQ|39540F309|1.67|1.79|1.58|1.62|0.02|13637|10/03/2025|1.50|1|1.73|1|Q
GRNT|387432107|5.44|5.51|5.41|5.47|0.11|13673|10/03/2025|0.00|0|0.00|0|N
GRNY|886364231|25.31|25.34|25.05|25.14|-0.14|392742|10/03/2025|0.00|0|0.00|0|P
GRO|10586A108|2.61|2.68|2.47|2.53|0.00|14319|10/03/2025|0.00|0|0.00|0|A
GROV|39957D201|1.52|1.52|1.51|1.51|0.00|751|10/03/2025|0.00|0|0.00|0|N
GROW|902952100|2.73|2.73|2.72|2.73|0.00|5937|10/03/2025|2.59|1|2.89|2|Q
GROY|38071H106|3.79|3.93|3.77|3.85|0.03|214785|10/03/2025|0.00|0|0.00|0|A
GROY WS|38071H122|1.80|1.83|1.73|1.75|0.00|8275|10/03/2025|0.00|0|0.00|0|A
GROZ|98888G808|0.00|29.29|29.29|29.29|-0.26|0|10/03/2025|0.00|0|0.00|0|Z
GRP U|387437205|56.86|56.86|56.73|56.73|1.12|40|10/03/2025|0.00|0|0.00|0|N
GRPM|46137V225|121.29|121.29|120.92|120.92|0.09|104|10/03/2025|0.00|0|0.00|0|P
GRPN|399473206|22.52|23.69|22.52|22.97|0.48|103245|10/03/2025|22.81|7|23.13|6|Q
GRPZ|46138G441|26.40|26.84|26.40|26.84|0.09|151|10/03/2025|0.00|0|0.00|0|P
GRRR|G4000K175|18.81|19.30|18.17|18.39|-0.32|122637|10/03/2025|18.30|2|18.56|6|Q
GRRRW|G4000K118|0.70|0.70|0.68|0.70|0.05|7777|10/03/2025|0.64|1|0.71|1|Q
GRVY|38911N206|62.70|62.70|62.30|62.30|-0.42|2739|10/03/2025|60.76|1|63.81|1|Q
GRW|29287L601|32.36|32.54|32.36|32.54|0.28|3|10/03/2025|32.17|1|32.93|1|Q
GRWG|39986L109|1.78|1.82|1.76|1.80|0.03|45326|10/03/2025|1.76|5|1.83|5|Q
GRX|36246K103|9.21|9.31|9.20|9.26|0.05|590|10/03/2025|0.00|0|0.00|0|N
GS|38141G104|781.99|794.83|779.38|790.35|10.59|67177|10/03/2025|0.00|0|0.00|0|N
GS PRA|38143Y665|21.78|21.94|21.78|21.85|0.12|1873|10/03/2025|0.00|0|0.00|0|N
GS PRC|38144X609|21.45|21.45|21.41|21.41|-0.03|616|10/03/2025|0.00|0|0.00|0|N
GS PRD|38144G804|21.22|21.22|21.15|21.16|-0.08|5611|10/03/2025|0.00|0|0.00|0|N
GSAT|378973507|40.46|42.17|39.93|42.13|1.86|71372|10/03/2025|41.83|3|42.50|3|Q
GSBC|390905107|61.20|61.36|61.20|61.36|0.50|1488|10/03/2025|60.59|1|61.83|1|Q
GSBD|38147U107|10.14|10.18|10.00|10.03|-0.10|32638|10/03/2025|0.00|0|0.00|0|N
GSC|38149W614|53.65|53.65|53.57|53.57|0.18|120|10/03/2025|0.00|0|0.00|0|P
GSEE|381430164|0.00|56.60|56.60|56.60|0.42|0|10/03/2025|0.00|0|0.00|0|Z
GSEP|33740U711|38.18|38.22|38.11|38.13|-0.02|1896|10/03/2025|0.00|0|0.00|0|Z
GSEU|381430305|44.27|44.35|44.27|44.33|0.15|2667|10/03/2025|0.00|0|0.00|0|P
GSEW|381430438|85.50|86.02|85.50|85.60|0.24|909|10/03/2025|0.00|0|0.00|0|Z
GSG|46428R107|22.72|22.82|22.72|22.75|0.06|34684|10/03/2025|0.00|0|0.00|0|P
GSHD|38267D109|72.30|73.19|72.18|72.20|0.12|19963|10/03/2025|71.64|2|72.83|2|Q
GSHR|G3852D107|0.00|10.15|10.15|10.15|-0.02|0|10/03/2025|9.48|1|10.86|1|Q
GSHRU|G3852D123|0.00|10.30|10.30|10.30|0.00|0|09/02/2025|9.58|1|12.20|1|Q
GSHRW|G3852D115|0.35|0.35|0.35|0.00|-0.35|5|10/03/2025|0.32|1|0.36|2|Q
GSIB|882927601|47.70|47.91|47.70|47.91|0.48|1|10/03/2025|47.29|1|48.42|1|Q
GSID|381430180|0.00|67.95|67.95|67.95|1.03|0|10/03/2025|0.00|0|0.00|0|Z
GSIE|381430107|41.62|41.73|41.58|41.66|0.26|138893|10/03/2025|0.00|0|0.00|0|P
GSIG|38149W507|47.75|47.75|47.74|47.74|-0.02|155|10/03/2025|0.00|0|0.00|0|P
GSIT|36241U106|4.17|4.96|4.06|4.92|0.78|85351|10/03/2025|4.88|1|4.95|10|Q
GSIW|G3730L107|0.15|0.16|0.15|0.15|-0.01|146525|10/03/2025|0.15|1|0.16|62|Q
GSJY|381430404|45.71|45.87|45.71|45.76|0.83|1056|10/03/2025|0.00|0|0.00|0|P
GSK|37733W204|44.07|44.25|43.06|43.34|-0.34|1224902|10/03/2025|0.00|0|0.00|0|N
GSKH|74016W874|61.36|61.36|61.19|61.19|-0.35|200|10/03/2025|0.00|0|0.00|0|P
GSL|Y27183600|30.68|30.68|30.40|30.50|-0.06|8985|10/03/2025|0.00|0|0.00|0|N
GSL PRB|Y27183121|0.00|27.29|27.29|27.29|-0.09|0|10/03/2025|0.00|0|0.00|0|N
GSLC|381430503|130.71|131.29|130.54|130.66|0.05|24482|10/03/2025|0.00|0|0.00|0|P
GSM|G33856108|4.56|5.10|4.55|5.05|0.51|132961|10/03/2025|5.04|6|5.06|5|Q
GSPY|886364835|36.79|36.97|36.79|36.80|0.01|1257|10/03/2025|0.00|0|0.00|0|P
GSRFU|G4R12K123|10.16|10.16|10.14|10.14|0.00|910|10/03/2025|10.07|1|10.86|1|Q
GSRT|G4R103107|8.94|10.30|8.87|10.30|0.02|692299|10/03/2025|9.56|1|10.98|1|Q
GSRTR|G4R103131|8.31|9.25|8.31|9.25|0.38|47102|10/03/2025|8.91|5|9.86|1|Q
GSRTU|G4R103123|11.00|11.00|10.70|10.99|-1.70|2658|10/03/2025|9.53|1|12.79|1|Q
GSSC|381430602|75.54|76.29|75.54|75.59|0.44|5230|10/03/2025|0.00|0|0.00|0|P
GSST|381430230|50.52|50.52|50.49|50.49|-0.01|2450|10/03/2025|0.00|0|0.00|0|Z
GSUN|G4013A115|2.43|2.43|2.41|2.41|-0.02|134|10/03/2025|2.27|1|2.71|1|Q
GSUS|381430123|92.99|93.25|92.78|92.80|-0.03|2769|10/03/2025|0.00|0|0.00|0|Z
GSX|46092D616|24.47|25.03|24.47|25.03|0.55|67|10/03/2025|0.00|0|0.00|0|Z
GSY|46090A887|50.28|50.28|50.28|50.28|0.02|16285|10/03/2025|0.00|0|0.00|0|P
GT|382550101|7.54|7.99|7.54|7.71|0.18|850993|10/03/2025|7.70|36|7.72|31|Q
GTBP|36254L308|0.64|0.66|0.62|0.63|0.00|27238|10/03/2025|0.62|5|0.67|3|Q
GTE|38500T200|4.26|4.48|4.26|4.48|0.25|14998|10/03/2025|0.00|0|0.00|0|A
GTEC|G4095T107|1.38|1.39|1.35|1.35|-0.04|2842|10/03/2025|1.30|78|1.35|10|Q
GTEK|38149W812|39.93|39.93|39.78|39.80|0.01|686|10/03/2025|0.00|0|0.00|0|P
GTEN|G4002F109|10.22|10.23|10.22|10.23|0.00|29|10/03/2025|10.18|1|10.29|4|Q
GTENU|G4002F117|0.00|10.33|10.33|10.33|-0.02|0|10/03/2025|9.62|1|11.14|1|Q
GTENW|G4002F125|0.91|0.91|0.91|0.00|-0.92|2|10/03/2025|0.90|2|1.00|1|Q
GTERA|G3933N116|9.99|10.00|9.98|9.98|0.00|11644|10/03/2025|9.32|1|10.65|1|Q
GTERR|G3933N132|0.00|0.16|0.16|0.16|0.01|0|10/03/2025|0.12|1|0.00|0|Q
GTERU|G3933N108|0.00|10.22|10.22|10.22|-0.01|0|10/03/2025|9.49|1|10.93|1|Q
GTERW|G3933N124|0.00|0.13|0.13|0.13|-0.01|0|10/03/2025|0.00|0|0.00|0|Q
GTES|G39108108|25.81|26.12|25.71|25.75|-0.01|45144|10/03/2025|0.00|0|0.00|0|N
GTI|G30449139|4.04|4.20|3.88|3.96|-0.05|5454|10/03/2025|3.93|1|4.23|1|Q
GTIM|382140879|1.65|1.65|1.65|1.65|0.05|84|10/03/2025|1.55|1|1.71|1|Q
GTIP|381430362|0.00|49.78|49.78|49.78|-0.06|0|10/03/2025|0.00|0|0.00|0|Z
GTLB|37637K108|46.63|47.37|46.17|46.90|0.41|357735|10/03/2025|46.85|1|46.92|1|Q
GTLS|16115Q308|200.54|200.74|200.15|200.59|-0.01|42384|10/03/2025|0.00|0|0.00|0|N
GTLS PRB|16115Q407|71.48|71.48|71.25|71.25|-0.14|3|10/03/2025|0.00|0|0.00|0|N
GTM|98980F104|10.47|10.70|10.41|10.42|-0.04|248955|10/03/2025|10.42|14|10.44|5|Q
GTN|389375106|5.78|5.85|5.65|5.65|-0.07|23628|10/03/2025|0.00|0|0.00|0|N
GTO|46090A804|47.67|47.68|47.61|47.61|-0.07|7934|10/03/2025|0.00|0|0.00|0|P
GTOC|46127B601|0.00|25.56|25.56|25.56|0.02|0|10/03/2025|0.00|0|0.00|0|Z
GTOS|46090A739|0.00|25.12|25.12|25.12|0.01|0|10/03/2025|0.00|0|0.00|0|Z
GTR|97717Y675|25.99|26.16|25.99|26.16|0.16|9|10/03/2025|25.89|26|26.08|1|Q
GTX|366505105|13.91|13.95|13.44|13.47|-0.41|64293|10/03/2025|13.35|10|13.59|9|Q
GTY|374297109|27.16|27.21|26.71|26.71|-0.12|11335|10/03/2025|0.00|0|0.00|0|N
GUG|40170T106|15.69|15.85|15.61|15.81|0.14|3321|10/03/2025|0.00|0|0.00|0|N
GUMI|38149W572|50.22|50.22|50.18|50.18|0.00|648|10/03/2025|0.00|0|0.00|0|P
GUNR|33939L407|43.72|43.98|43.72|43.86|0.25|63813|10/03/2025|0.00|0|0.00|0|P
GURE|40251W408|0.62|0.68|0.61|0.63|0.00|4534|10/03/2025|0.60|2|0.67|1|Q
GURU|37950E341|60.24|60.24|60.13|60.13|0.15|78|10/03/2025|0.00|0|0.00|0|P
GUSA|38150W107|0.00|58.08|58.08|58.08|0.01|0|10/03/2025|0.00|0|0.00|0|P
GUSH|25460G500|24.73|25.17|24.67|24.93|0.53|368048|10/03/2025|0.00|0|0.00|0|P
GUT|36240A101|6.06|6.08|6.06|6.07|0.05|619|10/03/2025|0.00|0|0.00|0|N
GUT PRC|36240A408|22.75|22.77|22.75|22.77|-0.04|120|10/03/2025|0.00|0|0.00|0|N
GUTS|35168W103|1.54|1.55|1.44|1.55|-0.02|237674|10/03/2025|1.54|4|1.57|5|Q
GV|92838F200|2.10|2.17|2.06|2.08|-0.05|11964|10/03/2025|2.05|5|2.15|2|Q
GVA|387328107|110.00|110.00|107.93|109.24|0.05|18017|10/03/2025|0.00|0|0.00|0|N
GVAL|132061409|29.36|29.36|29.31|29.31|0.01|334|10/03/2025|0.00|0|0.00|0|Z
GVH|G3R39B116|4.78|4.89|4.78|4.89|0.12|1180|10/03/2025|4.69|1|5.00|1|Q
GVI|464288612|107.41|107.41|107.29|107.29|-0.14|7007|10/03/2025|0.00|0|0.00|0|Z
GVIP|381430545|155.21|155.57|154.37|154.37|-0.30|441|10/03/2025|0.00|0|0.00|0|P
GVLU|886364520|25.99|25.99|25.87|25.87|0.17|261|10/03/2025|0.00|0|0.00|0|P
GVUS|38149W580|52.41|52.65|52.41|52.65|0.25|75|10/03/2025|0.00|0|0.00|0|P
GWAV|57630J502|6.74|7.04|6.70|6.70|0.00|7780|10/03/2025|6.62|1|7.05|1|Q
GWH|26916J205|1.56|1.76|1.56|1.71|0.19|92129|10/03/2025|0.00|0|0.00|0|N
GWH WS|26916J114|0.00|0.07|0.07|0.07|0.00|0|10/03/2025|0.00|0|0.00|0|N
GWRE|40171V100|231.73|231.73|229.66|229.98|-1.01|20558|10/03/2025|0.00|0|0.00|0|N
GWRS|379463102|10.03|10.13|10.01|10.01|0.00|750|10/03/2025|9.92|1|10.10|1|Q
GWW|384802104|953.75|969.60|951.03|956.65|2.89|12283|10/03/2025|0.00|0|0.00|0|N
GWX|78463X871|40.53|40.76|40.53|40.76|0.38|588|10/03/2025|0.00|0|0.00|0|P
GXAI|62911P300|1.81|1.81|1.69|1.70|-0.06|45937|10/03/2025|1.69|1|1.75|1|Q
GXC|78463X400|106.28|106.42|105.97|106.06|-0.61|2312|10/03/2025|0.00|0|0.00|0|P
GXDW|37954Y418|0.00|27.73|27.73|27.73|0.00|0|10/02/2025|27.65|18|27.70|18|Q
GXIG|37960A339|25.97|25.97|25.91|25.91|-0.05|3|10/03/2025|0.00|0|0.00|0|P
GXLC|37960A255|80.99|80.99|80.76|80.76|0.00|71|10/03/2025|0.00|0|0.00|0|P
GXO|36262G101|53.48|54.52|53.48|53.74|-0.07|17960|10/03/2025|0.00|0|0.00|0|N
GXPC|37960A297|27.70|27.70|27.51|27.51|-0.16|441|10/03/2025|0.00|0|0.00|0|P
GXPD|37960A313|26.55|26.55|26.18|26.18|-0.22|103|10/03/2025|0.00|0|0.00|0|P
GXPE|37960A263|0.00|26.19|26.19|26.19|0.15|0|10/03/2025|0.00|0|0.00|0|P
GXPS|37960A271|24.28|24.35|24.28|24.30|0.02|222|10/03/2025|0.00|0|0.00|0|P
GXPT|37960A289|27.50|27.50|27.38|27.39|-0.10|831|10/03/2025|0.00|0|0.00|0|P
GXUS|38150W206|54.36|54.38|54.36|54.38|0.41|2|10/03/2025|0.00|0|0.00|0|P
GYLD|04273H104|13.26|13.26|13.25|13.25|0.04|46|10/03/2025|0.00|0|0.00|0|N
GYRE|403783103|7.52|7.71|7.36|7.40|-0.11|4996|10/03/2025|7.35|10|7.45|1|Q
GYRO|403829104|10.25|10.30|10.25|10.30|0.30|115|10/03/2025|10.02|1|11.33|1|Q
H|448579102|145.57|147.01|144.53|147.01|1.58|17469|10/03/2025|0.00|0|0.00|0|N
HACK|032108664|88.25|88.25|87.40|87.42|-0.53|13191|10/03/2025|0.00|0|0.00|0|P
HAE|405024100|48.96|50.50|48.96|50.50|1.60|23814|10/03/2025|0.00|0|0.00|0|N
HAFC|410495204|24.41|24.99|24.41|24.76|0.22|5956|10/03/2025|24.61|1|24.88|1|Q
HAFN|Y2990R101|6.32|6.37|6.27|6.37|0.16|87508|10/03/2025|0.00|0|0.00|0|N
HAIL|78468R689|36.71|37.00|36.71|36.86|0.32|798|10/03/2025|0.00|0|0.00|0|P
HAIN|405217100|1.57|1.61|1.56|1.57|0.03|78145|10/03/2025|1.54|42|1.57|27|Q
HAL|406216101|24.66|24.79|24.26|24.30|-0.10|490289|10/03/2025|0.00|0|0.00|0|N
HALO|40637H109|71.86|71.86|68.05|68.98|-2.73|150157|10/03/2025|68.70|2|69.35|2|Q
HAO|G4290F118|1.28|1.31|1.28|1.31|0.05|796|10/03/2025|1.24|28|1.35|2|Q
HAP|92189F841|57.46|57.60|57.46|57.55|0.37|1712|10/03/2025|0.00|0|0.00|0|P
HAPI|41151J877|40.51|40.51|40.38|40.38|0.02|73|10/03/2025|0.00|0|0.00|0|P
HAPS|41151J851|31.65|31.78|31.64|31.64|0.26|107|10/03/2025|0.00|0|0.00|0|P
HARD|82889N566|30.17|30.32|30.07|30.30|0.46|736|10/03/2025|0.00|0|0.00|0|P
HAS|418056107|75.20|76.23|75.20|75.89|0.73|58738|10/03/2025|75.85|1|75.93|1|Q
HASI|41068X100|30.64|31.07|30.64|30.65|-0.48|37988|10/03/2025|0.00|0|0.00|0|N
HAUS|886364587|17.70|17.70|17.68|17.68|0.08|200|10/03/2025|0.00|0|0.00|0|Z
HAUZ|233051846|23.51|23.64|23.51|23.63|0.17|2508|10/03/2025|0.00|0|0.00|0|P
HAWX|46435G847|38.37|38.47|38.37|38.47|0.24|242|10/03/2025|0.00|0|0.00|0|P
HAYW|421298100|15.52|15.70|15.44|15.44|0.00|72240|10/03/2025|0.00|0|0.00|0|N
HBAN|446150104|17.11|17.31|17.10|17.21|0.18|1556441|10/03/2025|17.20|51|17.21|51|Q
HBANL|446150773|0.00|25.35|25.35|25.35|0.03|0|10/03/2025|24.89|1|25.82|1|Q
HBANM|446150781|23.54|23.63|23.50|23.63|0.05|212|10/03/2025|23.05|1|24.01|1|Q
HBANP|446150823|18.58|18.63|18.58|18.60|-0.03|344|10/03/2025|18.23|1|18.70|6|Q
HBB|40701T104|14.67|15.12|14.67|14.90|0.44|849|10/03/2025|0.00|0|0.00|0|N
HBCP|43689E107|54.35|54.55|54.35|54.55|0.46|838|10/03/2025|53.46|1|55.29|1|Q
HBDC|88636V744|25.27|25.28|25.25|25.25|0.00|114|10/03/2025|24.99|1|25.56|1|Q
HBI|410345102|6.81|6.94|6.79|6.91|0.07|267271|10/03/2025|0.00|0|0.00|0|N
HBIO|416906105|0.46|0.46|0.44|0.45|-0.01|31010|10/03/2025|0.44|1|0.45|1|Q
HBM|443628102|15.66|15.84|15.45|15.75|0.30|505748|10/03/2025|0.00|0|0.00|0|N
HBNB|G46127109|3.09|3.09|3.07|3.07|0.02|484|10/03/2025|3.00|10|3.14|1|Q
HBNC|440407104|15.87|16.11|15.85|15.89|-0.07|8919|10/03/2025|15.74|3|15.99|3|Q
HBT|404111106|25.17|25.17|24.96|24.99|0.12|1155|10/03/2025|24.23|1|25.53|1|Q
HBTA|44053A630|28.34|28.39|28.21|28.23|-0.10|2589|10/03/2025|0.00|0|0.00|0|P
HBTC|53656G233|31.13|31.44|31.13|31.44|0.54|1000|10/03/2025|0.00|0|0.00|0|Z
HCA|40412C101|426.50|432.11|426.50|429.17|2.42|46864|10/03/2025|0.00|0|0.00|0|N
HCAI|G4645R114|0.64|0.64|0.62|0.63|-0.01|4270|10/03/2025|0.62|1|0.64|1|Q
HCAT|42225T107|2.87|3.05|2.87|2.95|0.15|32111|10/03/2025|2.91|11|2.98|10|Q
HCC|93627C101|65.19|65.96|63.42|64.16|-0.45|42860|10/03/2025|0.00|0|0.00|0|N
HCHL|G4337R109|3.10|3.41|3.10|3.39|0.30|166241|10/03/2025|3.30|1|3.73|1|Q
HCI|40416E103|189.64|193.89|189.64|193.76|3.89|5515|10/03/2025|0.00|0|0.00|0|N
HCKT|404609109|19.04|19.39|19.04|19.09|0.07|8283|10/03/2025|18.92|2|19.23|2|Q
HCM|44842L103|16.13|16.13|16.00|16.09|0.00|1217|10/03/2025|15.90|1|16.24|1|Q
HCMA|G4365E103|0.00|10.12|10.12|10.12|0.00|0|10/03/2025|10.09|6|10.79|1|Q
HCMAU|G4365E129|0.00|10.37|10.37|10.37|0.05|0|10/03/2025|10.18|1|11.03|1|Q
HCMAW|G4365E111|0.00|0.75|0.75|0.75|0.00|0|10/03/2025|0.00|0|0.00|0|Q
HCMT|25461A726|38.19|38.23|37.79|37.79|-0.18|9077|10/03/2025|0.00|0|0.00|0|P
HCOW|032108680|24.27|24.27|24.24|24.24|0.07|200|10/03/2025|24.26|2|24.35|2|Q
HCRB|41653L701|35.63|35.63|35.62|35.62|-0.03|100|10/03/2025|0.00|0|0.00|0|Z
HCSG|421906108|16.66|16.67|16.26|16.31|-0.21|18524|10/03/2025|16.17|7|16.44|8|Q
HCTI|42227W306|2.78|3.22|2.54|2.67|-0.09|292716|10/03/2025|2.63|1|2.72|1|Q
HCWB|40423R204|3.95|4.11|3.95|4.05|0.31|6497|10/03/2025|3.91|1|4.10|1|Q
HCWC|42227T105|0.72|0.75|0.71|0.72|-0.03|30931|10/03/2025|0.00|0|0.00|0|A
HCXY|427096847|0.00|25.32|25.32|25.32|0.16|0|10/03/2025|0.00|0|0.00|0|N
HD|437076102|394.11|397.16|392.72|395.09|0.08|124288|10/03/2025|0.00|0|0.00|0|N
HDB|40415F101|34.12|34.31|33.78|34.26|0.15|151942|10/03/2025|0.00|0|0.00|0|N
HDEF|233051630|29.75|29.85|29.75|29.83|0.16|16131|10/03/2025|0.00|0|0.00|0|P
HDG|74347X294|51.44|51.44|51.25|51.35|0.08|264|10/03/2025|0.00|0|0.00|0|P
HDGE|00768Y412|16.23|16.23|16.08|16.22|-0.09|9392|10/03/2025|0.00|0|0.00|0|P
HDL|86803S106|0.00|17.81|17.81|17.81|0.00|0|10/02/2025|17.80|10|18.98|4|Q
HDLB|90269A484|16.89|16.90|16.86|16.86|0.15|2024|10/03/2025|0.00|0|0.00|0|P
HDMV|33739P871|34.84|34.84|34.80|34.80|0.13|2682|10/03/2025|0.00|0|0.00|0|P
HDSN|444144109|9.57|9.64|9.33|9.45|-0.04|13855|10/03/2025|9.33|3|9.52|3|Q
HDUS|518416870|64.62|64.62|64.51|64.51|-0.07|85|10/03/2025|0.00|0|0.00|0|P
HDV|46429B663|122.03|122.85|122.03|122.36|0.48|69088|10/03/2025|0.00|0|0.00|0|P
HE|419870100|11.17|11.27|11.14|11.18|0.05|36836|10/03/2025|0.00|0|0.00|0|N
HEAL|37954Y137|33.20|33.20|32.88|32.88|0.48|404|10/03/2025|30.44|3|34.00|1|Q
HECA|26923Q747|27.91|28.05|27.80|27.89|0.26|22463|10/03/2025|0.00|0|0.00|0|P
HECO|78470P648|0.00|43.48|43.48|43.48|0.72|0|10/03/2025|43.25|1|43.38|8|Q
HEDJ|97717X701|51.12|51.22|51.08|51.17|0.04|4315|10/03/2025|0.00|0|0.00|0|P
HEEM|46434G509|34.29|34.29|34.24|34.24|0.12|10|10/03/2025|0.00|0|0.00|0|Z
HEFA|46434V803|40.26|40.34|40.22|40.28|0.27|35416|10/03/2025|0.00|0|0.00|0|Z
HEGD|53656F599|25.11|25.11|25.02|25.02|0.02|428|10/03/2025|0.00|0|0.00|0|Z
HEI|422806109|318.14|323.03|318.14|320.65|3.04|6208|10/03/2025|0.00|0|0.00|0|N
HEI A|422806208|250.96|254.02|250.96|252.81|2.01|2006|10/03/2025|0.00|0|0.00|0|N
HEJD|92647X772|26.93|26.93|26.93|0.00|0.00|0|09/29/2025|27.00|5|27.02|5|Q
HELE|G4388N106|25.71|26.74|25.71|26.45|1.00|31349|10/03/2025|26.22|1|26.73|5|Q
HELO|46654Q724|65.15|65.24|65.09|65.10|0.01|9006|10/03/2025|0.00|0|0.00|0|P
HELX|35473P520|32.49|32.60|32.45|32.46|0.64|4686|10/03/2025|0.00|0|0.00|0|Z
HEPS|23292B104|2.73|2.74|2.71|2.73|-0.01|2306|10/03/2025|2.69|1|2.77|2|Q
HEQ|47804L102|10.69|10.69|10.64|10.65|0.02|1934|10/03/2025|0.00|0|0.00|0|N
HEQQ|46654Q625|0.00|57.36|57.36|57.36|0.02|0|10/03/2025|57.24|1|57.34|4|Q
HEQT|82889N764|31.23|31.35|31.23|31.29|0.03|5598|10/03/2025|0.00|0|0.00|0|P
HERD|69374H659|0.00|42.80|42.80|42.80|0.13|0|10/03/2025|42.28|1|43.43|1|Q
HERO|37954Y392|34.08|34.08|33.73|33.73|-0.20|946|10/03/2025|33.19|1|34.15|1|Q
HERZ|42804T106|2.44|2.44|2.44|2.44|0.01|234|10/03/2025|2.40|3|2.45|35|Q
HESM|428103105|34.51|34.60|34.26|34.40|0.06|28880|10/03/2025|0.00|0|0.00|0|N
HEWJ|46434V886|49.74|50.17|49.74|50.17|1.15|4150|10/03/2025|0.00|0|0.00|0|P
HEZU|46434V639|42.94|42.96|42.87|42.92|-0.07|3538|10/03/2025|0.00|0|0.00|0|P
HF|88636J501|0.00|21.20|21.20|21.20|0.12|0|10/03/2025|0.00|0|0.00|0|N
HFBL|43708L108|13.90|13.90|13.90|13.90|0.10|200|10/03/2025|13.15|1|14.45|1|Q
HFEQ|886364371|22.93|22.99|22.84|22.84|0.15|600|10/03/2025|0.00|0|0.00|0|P
HFFG|40417F109|2.72|2.80|2.64|2.73|0.02|5545|10/03/2025|2.67|1|2.78|1|Q
HFGM|886364363|32.20|32.22|32.04|32.04|0.21|5638|10/03/2025|0.00|0|0.00|0|N
HFGO|41653L883|27.24|27.28|27.09|27.13|-0.10|3536|10/03/2025|0.00|0|0.00|0|Z
HFMF|886364322|21.24|21.28|21.21|21.21|0.09|737|10/03/2025|0.00|0|0.00|0|P
HFND|886364439|23.66|23.75|23.66|23.75|0.00|101|10/03/2025|0.00|0|0.00|0|N
HFRO|43010E404|6.25|6.34|6.21|6.34|0.07|5754|10/03/2025|0.00|0|0.00|0|N
HFRO PRA|43010E503|16.76|16.77|16.76|16.77|-0.04|11|10/03/2025|0.00|0|0.00|0|N
HFRO PRB|43010E602|0.00|16.71|16.71|16.71|0.00|0|10/03/2025|0.00|0|0.00|0|N
HFSI|41653L875|35.65|35.69|35.62|35.62|-0.02|6609|10/03/2025|0.00|0|0.00|0|Z
HFSP|45259A407|0.00|18.48|18.48|18.48|0.00|0|07/11/2025|16.94|1|18.22|1|Q
HFWA|42722X106|24.19|24.49|24.19|24.33|0.31|6390|10/03/2025|24.18|2|24.45|2|Q
HFXI|45409B560|31.53|31.63|31.44|31.56|0.25|20357|10/03/2025|0.00|0|0.00|0|P
HG|G42706104|24.24|24.86|24.24|24.57|0.41|19271|10/03/2025|0.00|0|0.00|0|N
HGBL|42727E103|1.63|1.63|1.58|1.60|0.00|6545|10/03/2025|1.55|5|1.65|1|Q
HGER|41151J505|25.65|25.70|25.65|25.66|-0.02|2743|10/03/2025|0.00|0|0.00|0|N
HGLB|43010T104|9.80|10.05|9.80|9.93|-0.03|5473|10/03/2025|0.00|0|0.00|0|N
HGRO|26923Q739|27.73|27.82|27.63|27.68|-0.01|4398|10/03/2025|0.00|0|0.00|0|P
HGTY|405166109|12.36|12.36|12.00|12.00|-0.15|2835|10/03/2025|0.00|0|0.00|0|N
HGV|43283X105|43.60|44.12|43.48|43.72|0.26|21686|10/03/2025|0.00|0|0.00|0|N
HHH|44267T102|84.95|85.20|84.49|84.75|0.44|13504|10/03/2025|0.00|0|0.00|0|N
HHS|416196202|3.62|3.63|3.62|3.63|-0.04|5|10/03/2025|3.50|1|3.93|1|Q
HI|431571108|27.39|27.47|26.76|26.83|-0.17|9653|10/03/2025|0.00|0|0.00|0|N
HIBL|25460G856|63.77|64.42|62.13|62.49|-0.43|9343|10/03/2025|0.00|0|0.00|0|P
HIBS|25460E224|6.02|6.16|5.93|6.13|0.05|101801|10/03/2025|0.00|0|0.00|0|P
HIDE|02072L631|0.00|23.24|23.24|23.24|0.08|0|10/03/2025|23.16|5|23.20|5|Q
HIDV|00039J400|79.58|79.58|79.29|79.29|0.22|222|10/03/2025|0.00|0|0.00|0|P
HIFS|433323102|269.30|279.73|269.30|279.73|13.23|10201|10/03/2025|276.94|1|282.82|1|Q
HIG|416515104|132.93|134.16|132.93|133.44|0.49|33741|10/03/2025|0.00|0|0.00|0|N
HIG PRG|416518603|0.00|25.18|25.18|25.18|0.08|0|10/03/2025|0.00|0|0.00|0|N
HIGH|82889N632|23.19|23.27|23.14|23.14|-0.01|1083|10/03/2025|0.00|0|0.00|0|P
HIHO|G4481U106|0.00|1.70|1.70|1.70|0.00|0|10/03/2025|1.68|1|1.72|6|Q
HII|446413106|283.40|286.02|281.58|284.37|2.30|14684|10/03/2025|0.00|0|0.00|0|N
HIMS|433000106|58.05|58.91|52.52|52.54|-5.34|1502186|10/03/2025|0.00|0|0.00|0|N
HIMU|092528843|48.93|48.93|48.85|48.88|0.02|5042|10/03/2025|0.00|0|0.00|0|Z
HIMX|43289P106|8.73|8.87|8.59|8.63|-0.04|56279|10/03/2025|8.55|9|8.69|9|Q
HIMY|88636V181|25.08|25.08|20.83|20.83|-4.44|3058|10/03/2025|19.36|3|22.29|1|Q
HIMZ|88636R248|23.48|24.21|19.12|19.13|-4.30|1795892|10/03/2025|19.11|2|19.13|9|Q
HIND|92943X104|5.45|5.57|5.34|5.52|0.19|7574|10/03/2025|5.39|6|5.64|1|Q
HIO|95766K109|3.88|3.88|3.84|3.84|-0.05|19638|10/03/2025|0.00|0|0.00|0|N
HIPO|433539202|36.30|36.59|36.23|36.45|0.60|3192|10/03/2025|0.00|0|0.00|0|N
HIPS|38747R306|11.94|11.94|11.81|11.81|-0.02|1049|10/03/2025|0.00|0|0.00|0|P
HISF|33739Q309|45.23|45.31|45.23|45.31|0.00|133|10/03/2025|45.12|1|45.44|1|Q
HIT|42217D102|3.47|3.60|3.33|3.36|-0.16|24867|10/03/2025|3.35|7|3.45|3|Q
HITI|42981E401|3.55|3.66|3.53|3.58|-0.02|34828|10/03/2025|3.56|6|3.64|1|Q
HIVE|433921103|4.42|4.69|4.36|4.45|0.09|2175600|10/03/2025|4.45|23|4.46|22|Q
HIW|431284108|32.47|32.74|32.39|32.42|0.22|23354|10/03/2025|0.00|0|0.00|0|N
HIX|95766J102|4.34|4.34|4.31|4.32|-0.01|6234|10/03/2025|0.00|0|0.00|0|N
HIYS|46090A754|0.00|25.81|25.81|25.81|-0.02|0|10/03/2025|0.00|0|0.00|0|Z
HIYY|88636V454|49.79|49.79|45.78|45.78|-4.15|4141|10/03/2025|0.00|0|0.00|0|P
HKD|00180N101|1.77|1.84|1.75|1.77|-0.05|16197|10/03/2025|0.00|0|0.00|0|N
HKIT|G45139105|1.86|1.88|1.85|1.85|-0.01|3138|10/03/2025|1.79|6|1.91|3|Q
HKND|444869101|35.35|35.35|35.21|35.21|0.26|300|10/03/2025|0.00|0|0.00|0|P
HKPD|G6365B104|1.39|1.39|1.22|1.23|-0.13|25460|10/03/2025|1.16|1|1.31|1|Q
HL|422704106|12.02|12.19|11.59|11.89|-0.19|711535|10/03/2025|0.00|0|0.00|0|N
HL PRB|422704205|0.00|57.14|57.14|57.14|0.14|0|10/03/2025|0.00|0|0.00|0|N
HLAL|53656F607|59.81|59.95|59.66|59.66|-0.08|2998|10/03/2025|59.67|7|59.70|7|Q
HLF|G4412G101|8.77|9.12|8.60|8.66|-0.04|84600|10/03/2025|0.00|0|0.00|0|N
HLI|441593100|203.91|204.37|200.83|201.41|0.07|13818|10/03/2025|0.00|0|0.00|0|N
HLIO|42328H109|52.98|53.42|52.46|52.78|0.42|5010|10/03/2025|0.00|0|0.00|0|N
HLIT|413160102|10.63|10.83|10.63|10.70|0.10|33068|10/03/2025|10.60|8|10.77|10|Q
HLLY|43538H103|3.13|3.14|3.02|3.04|-0.06|16319|10/03/2025|0.00|0|0.00|0|N
HLMN|431636109|9.17|9.31|9.13|9.22|0.05|43919|10/03/2025|9.12|1|9.28|1|Q
HLN|405552100|8.85|8.98|8.85|8.95|0.06|559488|10/03/2025|0.00|0|0.00|0|N
HLNE|407497106|128.33|128.33|125.77|127.60|1.07|46922|10/03/2025|126.39|1|128.57|1|Q
HLP|G4594M108|1.44|1.54|1.15|1.35|-0.11|282407|10/03/2025|1.26|1|1.48|3|Q
HLT|43300A203|258.83|259.15|256.94|258.32|-0.55|85522|10/03/2025|0.00|0|0.00|0|N
HLX|42330P107|6.54|6.75|6.51|6.68|0.25|80930|10/03/2025|0.00|0|0.00|0|N
HMC|438128308|31.04|31.40|31.04|31.38|0.83|61341|10/03/2025|0.00|0|0.00|0|N
HMN|440327104|44.75|44.75|44.34|44.40|0.16|7492|10/03/2025|0.00|0|0.00|0|N
HMOP|41653L503|38.99|38.99|38.94|38.98|0.06|5685|10/03/2025|0.00|0|0.00|0|P
HMR|Y3130D101|1.30|1.33|1.30|1.33|0.02|16477|10/03/2025|1.31|1|1.33|14|Q
HMY|413216300|18.46|18.53|18.03|18.19|-0.15|228048|10/03/2025|0.00|0|0.00|0|N
HNDL|86280R506|22.43|22.48|22.43|22.43|0.03|1244|10/03/2025|22.41|22|22.50|22|Q
HNGE|433313103|52.83|53.06|51.01|51.24|-1.59|29512|10/03/2025|0.00|0|0.00|0|N
HNI|404251100|47.16|47.70|46.89|46.94|-0.21|19221|10/03/2025|0.00|0|0.00|0|N
HNNA|425885100|10.46|10.75|10.40|10.75|0.35|529|10/03/2025|10.40|3|11.64|1|Q
HNNAZ|425885209|24.74|24.80|24.70|24.80|0.00|0|10/01/2025|23.06|1|26.54|1|Q
HNRG|40609P105|18.71|19.94|18.71|19.27|0.55|25815|10/03/2025|19.23|1|19.43|5|Q
HNST|438333106|3.69|3.77|3.67|3.68|0.00|142647|10/03/2025|3.64|22|3.71|24|Q
HNVR|410709109|22.67|22.67|22.03|22.03|0.24|288|10/03/2025|21.69|1|22.59|1|Q
HODL|92189K105|34.17|35.10|33.98|34.75|0.52|485685|10/03/2025|0.00|0|0.00|0|Z
HOFT|439038100|10.43|10.43|9.97|9.97|-0.40|1825|10/03/2025|9.88|1|10.19|1|Q
HOG|412822108|28.42|28.87|28.05|28.37|0.14|63309|10/03/2025|0.00|0|0.00|0|N
HOLA|46654Q591|52.03|52.08|51.89|51.98|0.09|665|10/03/2025|0.00|0|0.00|0|P
HOLD|41151J620|0.00|31.58|31.58|31.58|0.17|100|10/03/2025|0.00|0|0.00|0|P
HOLO|G55032174|5.31|5.65|5.23|5.28|0.00|221443|10/03/2025|5.21|1|5.60|20|Q
HOLOW|G55032125|0.16|0.16|0.13|0.13|-0.05|5247|10/03/2025|0.13|6|0.16|1|Q
HOLX|436440101|67.97|69.09|67.87|68.20|0.30|63285|10/03/2025|68.13|1|68.29|1|Q
HOMB|436893200|28.24|28.36|28.10|28.11|0.11|21521|10/03/2025|0.00|0|0.00|0|N
HOMZ|26922A230|47.20|47.35|47.20|47.35|0.27|12|10/03/2025|0.00|0|0.00|0|P
HON|438516106|210.72|211.98|208.45|209.01|-1.95|152741|10/03/2025|208.86|3|209.32|2|Q
HOND|G43658106|17.01|18.14|16.92|17.14|0.28|120314|10/03/2025|17.10|5|18.23|1|Q
HONDU|G43658114|22.99|22.99|21.31|21.31|2.16|100|10/03/2025|0.00|0|0.00|0|Q
HONDW|G43658122|6.50|6.61|6.05|6.20|-0.10|24628|10/03/2025|5.73|1|6.61|1|Q
HONE|41165Y100|13.66|13.81|13.63|13.63|-0.02|41267|10/03/2025|13.55|1|13.73|2|Q
HOOD|770700102|146.97|150.20|145.25|148.67|2.95|2102613|10/03/2025|148.59|1|148.69|1|Q
HOOG|882927460|119.85|125.58|118.95|123.85|4.51|19863|10/03/2025|123.61|1|124.06|1|Q
HOOI|88636V173|27.44|28.25|27.25|28.11|1.05|1570|10/03/2025|27.95|1|28.23|1|Q
HOOW|77926X635|83.50|85.76|82.62|84.78|1.88|52973|10/03/2025|0.00|0|0.00|0|Z
HOOX|88636R198|186.60|192.93|186.60|192.93|7.62|3677|10/03/2025|192.41|2|193.21|2|Q
HOOY|88636R404|77.84|78.37|77.16|78.00|1.06|18352|10/03/2025|0.00|0|0.00|0|P
HOPE|43940T109|10.76|10.88|10.76|10.79|0.12|43194|10/03/2025|10.78|4|10.83|4|Q
HOTH|44148G204|1.57|1.62|1.54|1.58|0.01|37329|10/03/2025|1.55|1|1.60|1|Q
HOUR|44170P106|2.80|2.94|2.77|2.87|0.03|5623|10/03/2025|2.82|1|2.94|2|Q
HOUS|75605Y106|10.00|10.71|10.00|10.63|0.58|297778|10/03/2025|0.00|0|0.00|0|N
HOV|442487401|129.12|134.79|129.12|131.20|3.07|4862|10/03/2025|0.00|0|0.00|0|N
HOVNP|442487112|0.00|20.71|20.71|20.71|0.06|0|10/03/2025|19.06|1|22.66|1|Q
HOVR|64550A107|2.82|2.84|2.55|2.61|-0.16|140825|10/03/2025|2.50|3|2.80|1|Q
HOVRW|64550A115|0.41|0.43|0.37|0.40|-0.03|11441|10/03/2025|0.00|0|0.44|1|Q
HOWL|95075A107|1.92|2.10|1.92|2.05|0.14|86549|10/03/2025|1.98|1|2.10|1|Q
HOYY|38747R256|25.55|25.61|25.35|25.56|-0.42|7057|10/03/2025|25.30|1|26.75|1|Q
HP|423452101|23.24|23.25|22.84|23.05|0.16|57282|10/03/2025|0.00|0|0.00|0|N
HPAI|G4R52R103|3.58|3.58|3.49|3.49|0.00|1555|10/03/2025|3.24|1|3.75|1|Q
HPAIW|G4R52R111|0.19|0.23|0.19|0.23|0.05|8438|10/03/2025|0.00|0|0.23|1|Q
HPE|42824C109|24.59|24.99|24.31|24.43|-0.05|966459|10/03/2025|0.00|0|0.00|0|N
HPE PRC|42824C208|68.67|68.67|67.81|67.81|-0.18|732|10/03/2025|0.00|0|0.00|0|N
HPF|41013X106|17.00|17.00|16.98|16.99|0.00|4032|10/03/2025|0.00|0|0.00|0|N
HPI|41013W108|17.47|17.47|17.39|17.42|0.02|1263|10/03/2025|0.00|0|0.00|0|N
HPK|43114Q105|7.09|7.25|7.09|7.21|0.27|19234|10/03/2025|7.12|4|7.26|4|Q
HPP|444097109|2.75|2.80|2.72|2.73|0.00|93824|10/03/2025|0.00|0|0.00|0|N
HPP PRC|444097307|0.00|14.39|14.39|14.39|0.10|0|10/03/2025|0.00|0|0.00|0|N
HPQ|40434L105|26.64|27.29|26.51|26.63|0.16|664530|10/03/2025|0.00|0|0.00|0|N
HPS|41021P103|15.63|15.66|15.58|15.58|-0.05|3022|10/03/2025|0.00|0|0.00|0|N
HQGO|518416839|58.62|58.62|58.62|58.62|0.00|0|09/30/2025|59.36|5|59.49|12|Q
HQH|87911J103|18.50|18.68|18.50|18.59|0.20|5629|10/03/2025|0.00|0|0.00|0|N
HQI|433535101|9.22|9.47|9.22|9.47|0.21|113|10/03/2025|8.87|1|9.57|3|Q
HQL|87911K100|15.70|15.88|15.70|15.79|0.18|3181|10/03/2025|0.00|0|0.00|0|N
HQY|42226A107|89.92|91.39|88.44|88.58|-1.10|41224|10/03/2025|87.97|1|89.07|1|Q
HR|42226K105|18.12|18.27|17.87|17.88|-0.20|81628|10/03/2025|0.00|0|0.00|0|N
HRB|093671105|50.87|52.36|50.87|51.76|0.61|58986|10/03/2025|0.00|0|0.00|0|N
HRI|42704L104|124.78|131.53|124.78|128.19|4.37|32630|10/03/2025|0.00|0|0.00|0|N
HRL|440452100|24.70|24.79|24.58|24.64|-0.02|115715|10/03/2025|0.00|0|0.00|0|N
HRMY|413197104|26.90|27.42|26.79|27.28|0.54|25944|10/03/2025|27.06|5|27.50|5|Q
HROW|415858109|47.02|47.02|44.98|45.46|-2.25|77299|10/03/2025|44.97|1|45.61|1|Q
HROWL|415858208|25.61|25.65|25.61|25.65|0.05|400|10/03/2025|23.90|1|27.39|1|Q
HROWM|415858307|26.03|26.08|26.03|26.08|0.06|904|10/03/2025|24.30|1|27.79|1|Q
HRTG|42727J102|24.04|24.69|23.50|24.69|1.30|13843|10/03/2025|0.00|0|0.00|0|N
HRTS|87975E883|32.01|32.27|32.01|32.27|0.33|263|10/03/2025|31.63|1|32.96|1|Q
HRTX|427746102|1.30|1.37|1.30|1.33|0.04|107829|10/03/2025|1.30|8|1.34|1|Q
HRZN|44045A102|6.26|6.31|6.20|6.21|-0.01|27605|10/03/2025|6.18|4|6.27|10|Q
HSAI|428050108|27.62|27.66|26.90|27.34|-0.27|129698|10/03/2025|27.26|1|27.53|5|Q
HSBC|404280406|71.71|72.21|71.70|72.21|1.37|124825|10/03/2025|0.00|0|0.00|0|N
HSBH|74016W205|78.84|79.05|78.84|79.05|1.28|200|10/03/2025|0.00|0|0.00|0|P
HSCS|42254E302|3.70|3.75|3.70|3.70|0.01|780|10/03/2025|3.58|1|3.81|1|Q
HSCSW|42254E112|0.00|0.10|0.10|0.10|0.01|0|10/03/2025|0.00|0|0.00|0|Q
HSCZ|46435G839|37.88|38.06|37.88|38.06|0.36|1445|10/03/2025|0.00|0|0.00|0|P
HSDT|42328V876|16.96|17.03|15.60|16.08|-0.85|65782|10/03/2025|16.05|1|16.55|20|Q
HSHP|G4660A103|8.28|8.29|8.14|8.21|-0.06|5719|10/03/2025|0.00|0|0.00|0|N
HSIC|806407102|66.14|67.33|66.14|67.02|0.99|51530|10/03/2025|66.97|1|67.04|1|Q
HSII|422819102|48.90|49.19|48.67|48.67|0.09|3206|10/03/2025|48.27|1|49.18|1|Q
HSMV|33741Y100|36.28|36.30|36.20|36.20|0.08|1812|10/03/2025|0.00|0|0.00|0|P
HSPO|G4619M109|12.23|12.23|12.23|0.00|0.00|0|10/02/2025|12.23|1|13.19|1|Q
HSPOR|G4619M125|0.00|0.21|0.21|0.21|0.00|100|10/03/2025|0.15|1|0.00|0|Q
HSPOW|G4619M117|0.05|0.05|0.05|0.05|-0.02|2760|10/03/2025|0.00|0|0.00|0|Q
HSPT|G4627B103|0.00|10.36|10.36|10.36|0.00|0|10/01/2025|10.28|1|11.05|1|Q
HSPTR|G4627B111|0.00|0.17|0.17|0.17|0.00|0|10/03/2025|0.00|0|0.00|0|Q
HSPTU|G4627B129|10.48|10.48|10.48|10.48|0.00|302|10/03/2025|9.79|1|11.35|1|Q
HST|44107P104|17.14|17.24|16.87|16.90|-0.21|415552|10/03/2025|16.89|1|16.92|2|Q
HSTM|42222N103|27.35|27.88|27.33|27.39|-0.11|8291|10/03/2025|27.15|5|27.58|2|Q
HSY|427866108|189.02|195.22|189.00|195.09|6.05|54189|10/03/2025|0.00|0|0.00|0|N
HTAB|41653L404|19.16|19.18|19.13|19.15|0.03|12391|10/03/2025|0.00|0|0.00|0|P
HTAX|555927870|24.34|24.36|24.34|24.36|0.00|226|10/03/2025|0.00|0|0.00|0|P
HTB|437872104|40.87|41.01|40.53|40.64|0.31|1734|10/03/2025|0.00|0|0.00|0|N
HTBK|426927109|9.87|9.97|9.83|9.86|0.05|10526|10/03/2025|9.78|3|9.94|3|Q
HTCO|G1901X116|7.77|7.77|7.77|7.77|-0.20|13|10/03/2025|7.19|1|8.42|1|Q
HTCR|42240Q104|0.85|0.88|0.81|0.85|-0.05|13122|10/03/2025|0.80|1|0.91|1|Q
HTD|41013V100|24.73|24.81|24.73|24.76|0.04|484|10/03/2025|0.00|0|0.00|0|N
HTEC|301505723|31.76|32.21|31.76|32.17|0.52|4963|10/03/2025|0.00|0|0.00|0|P
HTFC|44045A508|0.00|24.64|24.64|24.64|-0.04|0|10/03/2025|0.00|0|0.00|0|N
HTFL|42238D107|36.90|38.48|36.80|37.66|1.49|45470|10/03/2025|37.10|3|38.35|3|Q
HTGC|427096508|18.75|18.79|18.40|18.40|-0.34|31681|10/03/2025|0.00|0|0.00|0|N
HTH|432748101|33.25|33.36|33.12|33.15|0.23|9066|10/03/2025|0.00|0|0.00|0|N
HTHT|44332N106|38.88|38.88|38.23|38.50|-0.55|84731|10/03/2025|38.44|1|38.52|1|Q
HTLD|422347104|8.37|8.76|8.37|8.74|0.39|37747|10/03/2025|8.67|1|8.83|7|Q
HTLM|G45806109|3.65|3.65|3.40|3.40|-0.09|209|10/03/2025|2.87|1|3.59|1|Q
HTO|784305104|46.72|47.79|46.72|47.11|0.38|16261|10/03/2025|46.76|2|47.51|2|Q
HTOO|G3R25D209|4.46|5.20|4.45|4.88|0.25|19615|10/03/2025|4.47|1|5.17|1|Q
HTOOW|G3R25D100|0.02|0.03|0.02|0.03|0.01|2058|10/03/2025|0.02|1|0.03|42|Q
HTRB|41653L305|34.43|34.43|34.38|34.38|-0.05|9782|10/03/2025|0.00|0|0.00|0|P
HTUS|14064D519|42.82|42.93|42.82|42.87|0.16|1747|10/03/2025|0.00|0|0.00|0|Z
HTZ|42806J700|6.70|6.74|6.24|6.24|-0.43|617007|10/03/2025|6.24|1|6.25|10|Q
HTZWW|42806J148|3.60|3.66|3.36|3.46|-0.18|18680|10/03/2025|3.20|1|3.69|1|Q
HUBB|443510607|423.67|423.67|411.75|413.08|-10.13|53740|10/03/2025|0.00|0|0.00|0|N
HUBC|M6000J168|1.99|2.03|1.96|1.98|-0.05|38603|10/03/2025|1.92|3|2.06|5|Q
HUBCW|M6000J127|0.00|0.02|0.02|0.02|0.00|0|10/03/2025|0.00|800|0.03|657|Q
HUBCZ|M6000J119|0.00|0.01|0.01|0.01|0.00|0|10/03/2025|0.01|3|0.48|240|Q
HUBG|443320106|34.26|34.98|34.13|34.15|0.31|38415|10/03/2025|34.11|1|34.39|4|Q
HUBS|443573100|451.72|458.25|449.68|451.75|6.60|34288|10/03/2025|0.00|0|0.00|0|N
HUDI|G4645E105|1.44|1.47|1.43|1.47|0.04|2209|10/03/2025|1.37|3|1.48|2|Q
HUHU|G46440114|5.70|5.90|5.45|5.48|-0.08|15346|10/03/2025|5.20|1|5.67|1|Q
HUIZ|44473E204|3.60|3.88|3.51|3.86|0.36|9617|10/03/2025|3.47|1|4.12|1|Q
HUM|444859102|257.69|287.00|256.00|283.78|26.96|231391|10/03/2025|0.00|0|0.00|0|N
HUMA|44486Q103|1.81|2.22|1.80|2.10|0.31|659187|10/03/2025|2.06|24|2.13|25|Q
HUMAW|44486Q111|0.29|0.33|0.29|0.32|0.05|2400|10/03/2025|0.28|1|0.35|1|Q
HUMN|77926X650|30.60|30.62|30.42|30.56|0.08|1424|10/03/2025|0.00|0|0.00|0|Z
HUN|447011107|9.31|9.42|9.21|9.32|0.02|271867|10/03/2025|0.00|0|0.00|0|N
HURA|898920103|2.60|2.65|2.57|2.61|-0.01|9631|10/03/2025|2.56|2|2.65|2|Q
HURC|447324104|18.21|18.34|17.95|18.13|0.26|586|10/03/2025|17.55|1|18.67|1|Q
HURN|447462102|147.52|150.34|147.52|150.31|2.71|13868|10/03/2025|148.95|1|150.57|1|Q
HUSA|44183U308|6.50|6.72|6.24|6.32|-0.06|52358|10/03/2025|0.00|0|0.00|0|A
HUSV|33739P889|39.42|39.56|39.42|39.56|0.14|1|10/03/2025|0.00|0|0.00|0|P
HUT|44812J104|39.75|41.64|38.94|40.07|1.01|681014|10/03/2025|40.06|1|40.16|1|Q
HUYA|44852D108|3.32|3.39|3.29|3.29|0.01|84607|10/03/2025|0.00|0|0.00|0|N
HVAC|00768Y271|31.11|31.16|30.92|30.92|-0.13|309|10/03/2025|0.00|0|0.00|0|P
HVII|G4405D107|0.00|10.21|10.21|10.21|0.02|0|10/03/2025|9.51|1|10.89|1|Q
HVIIR|G4405D115|0.34|0.34|0.34|0.34|0.02|4100|10/03/2025|0.27|1|0.00|0|Q
HVIIU|G4405D123|0.00|10.50|10.50|10.50|0.00|0|10/03/2025|10.28|8|11.35|1|Q
HVMC|G4569C101|9.96|9.96|9.95|9.95|-0.01|2|10/03/2025|9.28|1|10.66|1|Q
HVMCU|G4569C127|0.00|10.10|10.10|10.10|0.00|0|10/02/2025|9.40|1|10.82|1|Q
HVMCW|G4569C119|0.00|0.30|0.30|0.30|0.03|0|10/03/2025|0.26|1|0.00|0|Q
HVT|419596101|21.57|21.57|21.41|21.47|0.11|1494|10/03/2025|0.00|0|0.00|0|N
HWAY|882927726|0.00|30.78|30.78|30.78|0.00|0|10/02/2025|29.65|1|32.39|1|Q
HWBK|420476103|30.04|30.40|30.04|30.40|0.46|53|10/03/2025|29.27|1|31.21|1|Q
HWC|410120109|62.67|62.95|62.37|62.48|0.44|25993|10/03/2025|62.17|2|62.83|2|Q
HWCPZ|410120406|0.00|24.49|24.49|24.49|0.05|0|10/03/2025|23.93|1|25.10|1|Q
HWH|44852G309|3.01|3.01|2.81|2.81|-0.31|1930|10/03/2025|2.74|1|2.90|1|Q
HWKN|420261109|183.10|184.49|182.30|182.91|1.07|3959|10/03/2025|180.98|1|184.31|1|Q
HWM|443201108|191.48|191.56|187.27|189.32|-1.77|53763|10/03/2025|0.00|0|0.00|0|N
HWSM|44134R438|0.00|27.00|27.00|27.00|0.00|0|09/09/2025|27.17|8|27.20|8|Q
HXHX|G4290D105|1.44|1.55|1.41|1.49|0.00|18451|10/03/2025|1.42|3|1.55|1|Q
HXL|428291108|64.15|65.01|64.15|64.71|0.71|18364|10/03/2025|0.00|0|0.00|0|N
HY|449172105|37.15|37.15|36.71|36.71|0.15|1332|10/03/2025|0.00|0|0.00|0|N
HYAC|G4375F108|11.29|11.34|11.28|11.34|0.10|1000|10/03/2025|0.00|0|0.00|0|N
HYAC U|G4375F124|0.00|11.56|11.56|11.56|-0.44|0|10/03/2025|0.00|0|0.00|0|N
HYAC WS|G4375F116|0.63|0.71|0.63|0.71|0.07|300|10/03/2025|0.00|0|0.00|0|N
HYBB|46435U473|47.15|47.15|47.09|47.10|-0.08|4143|10/03/2025|0.00|0|0.00|0|P
HYBI|78433H584|50.76|50.76|50.76|50.76|-0.05|100|10/03/2025|50.62|1|50.89|1|Q
HYBL|78470P846|28.49|28.49|28.47|28.47|-0.01|1905|10/03/2025|0.00|0|0.00|0|Z
HYBX|29287L874|0.00|30.72|30.72|30.72|0.41|0|10/03/2025|0.00|0|0.00|0|N
HYD|92189H409|50.73|50.77|50.70|50.71|-0.04|17431|10/03/2025|0.00|0|0.00|0|Z
HYDB|46435G250|47.62|47.62|47.54|47.54|-0.10|10324|10/03/2025|0.00|0|0.00|0|Z
HYDR|37960A420|38.50|41.90|38.50|41.40|4.29|6041|10/03/2025|39.64|1|42.50|1|Q
HYDW|233051267|47.16|47.16|47.15|47.16|-0.02|678|10/03/2025|0.00|0|0.00|0|P
HYEM|92189F353|19.98|19.98|19.92|19.92|-0.04|10781|10/03/2025|0.00|0|0.00|0|P
HYFI|00039J608|37.75|37.85|37.75|37.79|0.00|2732|10/03/2025|0.00|0|0.00|0|P
HYFM|44888K407|3.07|3.10|2.95|3.03|-0.13|3002|10/03/2025|2.88|1|3.27|1|Q
HYFT|602687105|1.77|1.78|1.67|1.69|-0.09|27359|10/03/2025|1.65|1|1.72|16|Q
HYG|464288513|80.91|80.94|80.82|80.84|-0.09|5268609|10/03/2025|0.00|0|0.00|0|P
HYGH|46431W606|86.44|86.46|86.30|86.46|0.10|10445|10/03/2025|0.00|0|0.00|0|P
HYGV|33939L662|41.01|41.01|40.96|40.97|-0.04|3053|10/03/2025|0.00|0|0.00|0|P
HYGW|46436E320|30.12|30.14|30.12|30.14|0.01|225|10/03/2025|0.00|0|0.00|0|Z
HYHG|74348A541|64.43|64.80|64.43|64.75|0.28|1164|10/03/2025|0.00|0|0.00|0|Z
HYI|95768B107|11.64|11.64|11.55|11.55|-0.06|4887|10/03/2025|0.00|0|0.00|0|N
HYIN|97717Y626|16.97|16.97|16.85|16.85|-0.02|1833|10/03/2025|0.00|0|0.00|0|Z
HYLB|233051432|36.96|36.97|36.93|36.93|-0.04|99687|10/03/2025|0.00|0|0.00|0|P
HYLN|449109107|2.07|2.15|2.02|2.10|0.08|107001|10/03/2025|0.00|0|0.00|0|A
HYLS|33738D408|42.06|42.08|41.99|41.99|-0.06|12576|10/03/2025|41.63|1|42.58|1|Q
HYMB|78464A284|24.91|24.91|24.88|24.89|0.02|69272|10/03/2025|0.00|0|0.00|0|P
HYMC|44862P208|6.23|6.55|6.23|6.23|0.02|50500|10/03/2025|6.21|1|6.30|9|Q
HYMCL|44862P133|0.00|0.00|0.00|0.00|0.00|68216|10/03/2025|0.00|0|0.00|0|Q
HYP|26923Q598|25.38|25.38|24.97|24.97|-0.18|21|10/03/2025|24.95|10|25.03|10|Q
HYPD|30234E203|11.74|11.74|10.80|11.04|-0.80|26146|10/03/2025|10.70|2|11.34|1|Q
HYPR|44916K106|1.49|1.49|1.43|1.46|0.01|9810|10/03/2025|1.43|2|1.51|4|Q
HYRM|23306X100|23.54|23.54|23.52|23.52|-0.02|2|10/03/2025|0.00|0|0.00|0|P
HYS|72201R783|95.35|95.35|95.19|95.25|-0.01|10974|10/03/2025|0.00|0|0.00|0|P
HYSA|09789C770|15.27|15.31|15.26|15.26|0.00|1373|10/03/2025|0.00|0|0.00|0|P
HYSD|19761L847|20.33|20.33|20.32|20.32|-0.02|202|10/03/2025|0.00|0|0.00|0|P
HYT|09255P107|9.50|9.50|9.43|9.44|-0.04|28014|10/03/2025|0.00|0|0.00|0|N
HYTI|33738D739|19.88|19.92|19.85|19.85|-0.01|4774|10/03/2025|0.00|0|0.00|0|P
HYTR|66538R722|21.95|21.99|21.94|21.94|-0.01|2119|10/03/2025|0.00|0|0.00|0|N
HYUP|233051259|42.50|42.53|42.48|42.51|-0.01|2110|10/03/2025|0.00|0|0.00|0|P
HYXF|46435G441|0.00|47.32|47.32|47.32|-0.07|0|10/03/2025|46.57|1|48.09|1|Q
HYXU|464286210|55.69|55.75|55.69|55.75|0.14|210|10/03/2025|0.00|0|0.00|0|Z
HYZD|97717W430|22.58|22.60|22.53|22.56|-0.01|2622|10/03/2025|22.27|1|22.78|1|Q
HZO|567908108|26.13|28.20|26.13|28.11|2.25|15251|10/03/2025|0.00|0|0.00|0|N
IAC|44891N208|34.54|35.18|34.41|34.62|0.24|59079|10/03/2025|34.41|4|34.79|4|Q
IAE|92912J102|7.48|7.55|7.48|7.54|0.07|339|10/03/2025|0.00|0|0.00|0|N
IAF|003011103|4.65|4.67|4.65|4.67|0.04|7626|10/03/2025|0.00|0|0.00|0|A
IAG|450913108|13.37|13.37|13.06|13.28|-0.02|1082978|10/03/2025|0.00|0|0.00|0|N
IAGG|46435G672|51.37|51.38|51.34|51.35|0.03|23809|10/03/2025|0.00|0|0.00|0|Z
IAI|464288794|175.17|176.54|175.14|175.89|1.24|44535|10/03/2025|0.00|0|0.00|0|P
IAK|464288786|133.23|135.35|133.23|135.02|1.67|14936|10/03/2025|0.00|0|0.00|0|P
IAPR|45782C367|0.00|30.26|30.26|30.26|0.07|0|10/03/2025|0.00|0|0.00|0|P
IART|457985208|13.83|14.86|13.83|14.81|0.83|43927|10/03/2025|14.64|9|14.95|11|Q
IAS|45828L108|10.19|10.20|10.18|10.20|-0.02|134802|10/03/2025|10.19|3|10.20|24|Q
IAT|464288778|52.11|52.67|52.02|52.30|0.32|175681|10/03/2025|0.00|0|0.00|0|P
IAU|464285204|73.14|73.32|72.86|73.22|0.57|1899565|10/03/2025|0.00|0|0.00|0|P
IAUG|45783Y145|28.13|28.13|28.08|28.08|0.09|400|10/03/2025|0.00|0|0.00|0|P
IAUI|78433H550|52.57|52.63|52.53|52.58|0.40|8428|10/03/2025|0.00|0|0.00|0|Z
IAUM|46436F103|38.70|38.79|38.55|38.74|0.31|962659|10/03/2025|0.00|0|0.00|0|P
IAUX|44955L106|0.95|0.96|0.95|0.95|0.01|851223|10/03/2025|0.00|0|0.00|0|A
IAUX WS|44955L155|0.45|0.45|0.43|0.45|0.00|6117|10/03/2025|0.00|0|0.00|0|A
IBAC|44934N108|0.00|10.50|10.50|10.50|0.03|0|10/03/2025|9.78|1|11.19|1|Q
IBACR|44934N116|0.00|0.08|0.08|0.08|0.00|0|10/02/2025|0.06|2|0.00|0|Q
IBAT|46438G737|29.25|29.41|29.25|29.41|0.27|8|10/03/2025|29.15|1|29.48|1|Q
IBB|464287556|150.00|151.62|149.83|151.00|1.36|678339|10/03/2025|150.97|2|151.00|1|Q
IBBQ|46138G599|25.15|25.34|25.15|25.30|0.20|144|10/03/2025|25.27|12|25.30|13|Q
IBCA|46438G372|26.11|26.11|26.02|26.02|-0.07|6176|10/03/2025|0.00|0|0.00|0|P
IBCP|453838609|30.60|30.92|30.60|30.87|0.58|3293|10/03/2025|30.52|1|31.10|1|Q
IBD|66538H633|24.16|24.22|24.16|24.17|-0.07|1866|10/03/2025|0.00|0|0.00|0|P
IBDQ|46434VBD1|25.11|25.12|25.11|25.12|0.02|18811|10/03/2025|0.00|0|0.00|0|P
IBDR|46435GAA0|24.23|24.23|24.23|24.23|0.01|7892|10/03/2025|0.00|0|0.00|0|P
IBDS|46435UAA9|24.30|24.30|24.28|24.28|-0.02|24880|10/03/2025|0.00|0|0.00|0|P
IBDT|46435U515|25.49|25.49|25.46|25.46|-0.03|30979|10/03/2025|0.00|0|0.00|0|P
IBDU|46436E205|23.45|23.47|23.43|23.43|-0.02|22714|10/03/2025|0.00|0|0.00|0|P
IBDV|46436E726|22.14|22.14|22.10|22.10|-0.04|45616|10/03/2025|0.00|0|0.00|0|P
IBDW|46436E486|21.20|21.22|21.19|21.19|-0.03|10779|10/03/2025|0.00|0|0.00|0|P
IBDX|46436E312|25.63|25.63|25.58|25.58|-0.06|5600|10/03/2025|0.00|0|0.00|0|P
IBDY|46436E130|26.25|26.25|26.23|26.24|-0.04|5532|10/03/2025|0.00|0|0.00|0|P
IBDZ|46438G653|26.50|26.51|26.49|26.50|-0.01|7751|10/03/2025|0.00|0|0.00|0|P
IBEX|G4690M101|39.60|39.74|37.65|37.91|-1.62|11669|10/03/2025|37.75|5|38.02|1|Q
IBG|Q4933C133|3.21|3.72|3.20|3.34|0.11|25820|10/03/2025|3.14|3|3.35|1|Q
IBGA|46438G638|25.13|25.13|25.11|25.11|-0.04|298|10/03/2025|25.07|10|25.10|1|Q
IBGB|46438G414|25.13|25.13|25.08|25.08|-0.06|234|10/03/2025|25.04|1|25.07|1|Q
IBGK|46438G620|0.00|24.14|24.14|24.14|0.02|0|10/03/2025|24.11|10|24.15|1|Q
IBGL|46438G398|24.88|24.88|24.81|24.81|-0.02|107|10/03/2025|24.78|1|24.81|1|Q
IBHE|46435U168|23.17|23.17|23.16|23.16|0.02|2454|10/03/2025|0.00|0|0.00|0|Z
IBHF|46436E528|23.28|23.30|23.27|23.29|0.03|9366|10/03/2025|0.00|0|0.00|0|Z
IBHG|46436E478|22.43|22.43|22.41|22.41|-0.01|2300|10/03/2025|0.00|0|0.00|0|Z
IBHH|46436E387|23.76|23.76|23.73|23.73|-0.02|2428|10/03/2025|0.00|0|0.00|0|Z
IBHI|46436E379|23.76|23.76|23.71|23.71|-0.04|4268|10/03/2025|0.00|0|0.00|0|Z
IBHJ|46436E122|26.67|26.68|26.67|26.68|-0.01|316|10/03/2025|0.00|0|0.00|0|Z
IBHK|46438G661|26.00|26.00|25.99|25.99|-0.05|333|10/03/2025|0.00|0|0.00|0|Z
IBHL|46438G364|25.70|25.70|25.68|25.68|-0.05|100|10/03/2025|0.00|0|0.00|0|Z
IBIB|46438G406|25.25|25.28|25.25|25.28|0.01|141|10/03/2025|0.00|0|0.00|0|P
IBIC|46438G505|25.67|25.70|25.67|25.70|0.01|3165|10/03/2025|0.00|0|0.00|0|P
IBID|46438G604|26.03|26.03|26.02|26.02|0.01|1083|10/03/2025|0.00|0|0.00|0|P
IBIE|46438G703|26.20|26.21|26.20|26.20|-0.02|2804|10/03/2025|0.00|0|0.00|0|P
IBIF|46438G802|26.27|26.29|26.27|26.28|-0.01|2251|10/03/2025|0.00|0|0.00|0|P
IBIG|46438G885|26.43|26.43|26.40|26.40|-0.03|880|10/03/2025|0.00|0|0.00|0|P
IBIH|46438G877|26.32|26.32|26.30|26.30|-0.03|652|10/03/2025|0.00|0|0.00|0|P
IBII|46438G869|26.06|26.06|26.01|26.01|-0.06|163|10/03/2025|0.00|0|0.00|0|P
IBIJ|46438G851|26.19|26.19|26.15|26.15|-0.05|581|10/03/2025|0.00|0|0.00|0|P
IBIK|46438G679|26.00|26.00|25.93|25.93|-0.05|212|10/03/2025|0.00|0|0.00|0|P
IBIL|46438G380|25.76|25.76|25.67|25.67|-0.04|406|10/03/2025|0.00|0|0.00|0|P
IBIO|451033708|0.83|0.86|0.83|0.86|0.02|25279|10/03/2025|0.85|1|0.87|1|Q
IBIT|46438F101|68.61|70.53|68.23|69.80|1.04|11249333|10/03/2025|69.80|29|69.81|51|Q
IBKR|45841N107|71.75|71.75|69.57|70.35|-0.60|254383|10/03/2025|70.05|2|70.40|1|Q
IBLC|46436E361|59.12|60.91|58.44|59.36|0.79|7297|10/03/2025|0.00|0|0.00|0|P
IBM|459200101|287.44|293.27|287.44|288.40|1.70|234825|10/03/2025|0.00|0|0.00|0|N
IBMN|46435U432|26.72|26.74|26.71|26.74|0.00|3172|10/03/2025|0.00|0|0.00|0|Z
IBMO|46435U259|25.61|25.61|25.58|25.59|0.01|2776|10/03/2025|0.00|0|0.00|0|Z
IBMP|46435U283|25.41|25.42|25.41|25.41|-0.01|453|10/03/2025|0.00|0|0.00|0|Z
IBMQ|46435U325|25.56|25.56|25.56|25.56|-0.01|400|10/03/2025|0.00|0|0.00|0|Z
IBMR|46436E163|25.44|25.50|25.44|25.47|0.04|1239|10/03/2025|0.00|0|0.00|0|Z
IBMS|46438G687|26.04|26.04|26.02|26.03|-0.05|615|10/03/2025|0.00|0|0.00|0|Z
IBMT|46438G356|25.91|25.91|25.88|25.88|0.01|112|10/03/2025|0.00|0|0.00|0|Z
IBN|45104G104|30.65|30.78|30.56|30.77|0.13|284155|10/03/2025|0.00|0|0.00|0|N
IBND|78464A151|32.30|32.32|32.28|32.29|0.06|7156|10/03/2025|0.00|0|0.00|0|P
IBO|45259L205|0.64|0.64|0.64|0.64|0.01|9674|10/03/2025|0.00|0|0.00|0|A
IBOC|459044103|68.35|69.08|68.35|68.66|0.45|6412|10/03/2025|68.52|1|68.91|2|Q
IBOT|92189Y402|51.50|51.61|51.40|51.40|0.25|927|10/03/2025|51.26|1|51.40|1|Q
IBP|45780R101|247.28|247.28|241.99|242.30|-1.42|18696|10/03/2025|0.00|0|0.00|0|N
IBRN|46436E353|27.54|27.95|27.54|27.95|0.51|14|10/03/2025|0.00|0|0.00|0|P
IBRX|45256X103|2.56|2.74|2.48|2.54|0.04|696724|10/03/2025|2.53|51|2.54|99|Q
IBTA|451051106|29.05|30.14|29.05|29.93|1.05|15094|10/03/2025|0.00|0|0.00|0|N
IBTF|46436E866|23.30|23.30|23.30|23.30|0.01|607|10/03/2025|23.29|186|23.30|761|Q
IBTG|46436E858|22.90|22.90|22.89|22.89|0.01|4318|10/03/2025|22.89|87|22.90|460|Q
IBTH|46436E841|22.47|22.47|22.47|22.47|0.00|6664|10/03/2025|22.46|388|22.47|42|Q
IBTI|46436E833|22.36|22.36|22.35|22.35|-0.01|1884|10/03/2025|22.34|105|22.35|101|Q
IBTJ|46436E825|21.93|21.93|21.93|21.93|-0.02|1420|10/03/2025|21.91|220|21.93|162|Q
IBTK|46436E593|19.86|19.86|19.85|19.85|-0.02|863|10/03/2025|19.83|211|19.85|68|Q
IBTL|46436E460|20.56|20.56|20.54|20.54|-0.04|12300|10/03/2025|20.53|108|20.54|93|Q
IBTM|46436E296|23.15|23.15|23.11|23.11|-0.05|435|10/03/2025|23.10|116|23.11|3|Q
IBTO|46436E148|24.64|24.64|24.63|24.63|-0.05|200|10/03/2025|24.61|110|24.64|115|Q
IBTP|46438G646|25.94|25.94|25.88|25.88|-0.05|1125|10/03/2025|25.87|47|25.89|1|Q
IBTQ|46438G422|25.56|25.56|25.54|25.54|-0.04|293|10/03/2025|25.51|1|25.53|1|Q
IBUF|45783Y178|28.79|28.79|28.66|28.67|0.07|8245|10/03/2025|0.00|0|0.00|0|P
IBUY|032108102|76.95|77.34|76.60|76.60|-0.24|1380|10/03/2025|0.00|0|0.00|0|P
ICAP|81752T619|27.42|27.47|27.42|27.47|0.10|2827|10/03/2025|0.00|0|0.00|0|P
ICCC|452525306|6.57|6.57|6.31|6.31|-0.22|221|10/03/2025|6.02|1|6.40|2|Q
ICCM|M53071136|1.00|1.40|0.93|0.97|-0.02|2249572|10/03/2025|0.96|10|0.97|67|Q
ICE|45866F104|160.74|162.93|160.33|162.59|1.65|109236|10/03/2025|0.00|0|0.00|0|N
ICF|464287564|61.46|61.82|61.46|61.56|0.25|1073|10/03/2025|0.00|0|0.00|0|Z
ICFI|44925C103|94.11|95.42|94.11|94.12|0.17|4748|10/03/2025|93.45|1|95.05|1|Q
ICG|45828E104|1.94|1.94|1.81|1.81|-0.03|5342|10/03/2025|1.78|6|1.93|1|Q
ICHR|G4740B105|20.58|21.11|20.50|20.69|0.15|51758|10/03/2025|20.49|1|20.85|6|Q
ICL|M53213100|6.26|6.30|6.23|6.24|-0.03|21391|10/03/2025|0.00|0|0.00|0|N
ICLN|464288224|15.91|16.14|15.87|15.98|0.08|258272|10/03/2025|15.97|9|15.98|14|Q
ICLO|46090A721|25.61|25.63|25.59|25.60|-0.01|3045|10/03/2025|0.00|0|0.00|0|Z
ICLR|G4705A100|192.12|196.86|192.12|193.69|0.64|46474|10/03/2025|192.67|1|195.04|1|Q
ICMB|46090R104|2.85|3.01|2.85|2.99|0.17|12623|10/03/2025|2.71|1|3.00|30|Q
ICOI|091748608|35.84|35.84|35.47|35.64|-0.20|9919|10/03/2025|0.00|0|0.00|0|P
ICON|Y4001C206|2.09|2.09|2.05|2.05|-0.01|1663|10/03/2025|2.02|3|2.16|1|Q
ICOP|46436E189|38.15|38.42|38.08|38.28|0.48|6658|10/03/2025|38.06|5|38.27|5|Q
ICOW|69374H873|37.00|37.04|37.00|37.04|0.24|722|10/03/2025|0.00|0|0.00|0|Z
ICPY|75526L761|10.19|10.24|10.19|10.24|0.08|9|10/03/2025|0.00|0|0.00|0|P
ICR PRA|45781T205|0.00|19.25|19.25|19.25|0.00|0|10/03/2025|0.00|0|0.00|0|N
ICRC|091748889|54.88|56.54|54.47|54.47|-0.46|249|10/03/2025|0.00|0|0.00|0|P
ICSH|46434V878|50.61|50.61|50.61|50.61|0.02|7839|10/03/2025|0.00|0|0.00|0|Z
ICU|81256L203|0.69|0.71|0.61|0.65|-0.04|217406|10/03/2025|0.61|1|0.69|3|Q
ICUCW|81256L112|0.03|0.03|0.03|0.03|0.00|18421|10/03/2025|0.00|800|0.06|1|Q
ICUI|44930G107|121.69|124.53|121.69|122.10|1.17|4998|10/03/2025|121.05|1|123.60|1|Q
ICVT|46435G102|101.76|102.45|101.47|101.76|0.09|21251|10/03/2025|0.00|0|0.00|0|Z
IDA|451107106|131.75|133.01|131.75|132.38|0.47|11749|10/03/2025|0.00|0|0.00|0|N
IDAI|873048508|3.20|3.30|3.19|3.22|0.01|22766|10/03/2025|3.20|31|3.33|1|Q
IDCC|45867G101|357.43|360.84|337.84|339.29|-16.82|10921|10/03/2025|338.04|1|341.92|1|Q
IDE|92912X101|12.22|12.22|12.17|12.17|0.01|765|10/03/2025|0.00|0|0.00|0|N
IDEC|45783Y426|31.36|31.36|31.28|31.28|0.07|2|10/03/2025|0.00|0|0.00|0|P
IDEF|09290C699|32.32|32.32|32.22|32.22|0.16|236|10/03/2025|32.12|8|32.55|2|Q
IDEQ|52110K400|29.08|29.08|29.03|29.03|0.24|9105|10/03/2025|0.00|0|0.00|0|P
IDEV|46435G326|81.32|81.67|81.30|81.54|0.74|143260|10/03/2025|0.00|0|0.00|0|P
IDGT|464287531|87.53|87.53|87.05|87.05|-0.15|1260|10/03/2025|0.00|0|0.00|0|P
IDHQ|46138E214|34.52|34.68|34.48|34.58|0.25|2279|10/03/2025|0.00|0|0.00|0|P
IDLV|46138E230|33.47|33.54|33.42|33.48|0.17|1111|10/03/2025|0.00|0|0.00|0|P
IDMO|46138E222|54.32|54.38|54.18|54.35|0.20|22585|10/03/2025|0.00|0|0.00|0|P
IDN|45817G201|5.22|5.26|5.21|5.23|0.08|2408|10/03/2025|5.16|1|5.28|1|Q
IDNA|46435U192|24.55|24.74|24.54|24.64|0.18|4604|10/03/2025|0.00|0|0.00|0|P
IDOG|00162Q718|36.10|36.23|35.98|36.17|0.16|1236|10/03/2025|0.00|0|0.00|0|P
IDR|645827205|34.51|35.74|34.14|35.12|0.47|39980|10/03/2025|0.00|0|0.00|0|A
IDRV|46435U366|37.47|37.56|37.25|37.52|-0.04|2460|10/03/2025|0.00|0|0.00|0|P
IDT|448947507|50.07|50.09|48.93|49.55|-0.31|15581|10/03/2025|0.00|0|0.00|0|N
IDU|464287697|111.55|113.48|111.55|112.54|1.23|29941|10/03/2025|0.00|0|0.00|0|P
IDUB|26922B709|23.86|24.01|23.86|23.98|0.16|2796|10/03/2025|0.00|0|0.00|0|Z
IDV|464288448|36.62|36.71|36.59|36.66|0.12|15808|10/03/2025|0.00|0|0.00|0|Z
IDVO|032108722|37.50|37.63|37.50|37.56|0.19|11239|10/03/2025|0.00|0|0.00|0|P
IDVZ|210322707|30.91|30.99|30.91|30.99|0.12|212|10/03/2025|0.00|0|0.00|0|Z
IDX|92189F833|16.14|16.15|16.07|16.13|0.14|2066|10/03/2025|0.00|0|0.00|0|P
IDXX|45168D104|636.31|642.10|628.04|631.32|-2.51|23033|10/03/2025|630.30|1|634.18|1|Q
IDYA|45166A102|27.47|28.39|27.30|27.64|0.43|78492|10/03/2025|27.39|5|27.89|5|Q
IDYN|09290C681|27.18|27.18|27.18|27.18|0.19|100|10/03/2025|0.00|0|0.00|0|P
IE|46578C108|12.34|12.74|12.24|12.44|0.21|173209|10/03/2025|0.00|0|0.00|0|A
IEDI|46431W663|56.07|56.07|56.00|56.00|-0.12|109|10/03/2025|0.00|0|0.00|0|Z
IEF|464287440|96.59|96.64|96.39|96.39|-0.20|351045|10/03/2025|96.40|22|96.41|35|Q
IEFA|46432F842|88.67|88.99|88.59|88.83|0.76|1406392|10/03/2025|0.00|0|0.00|0|Z
IEI|464288661|119.50|119.58|119.33|119.35|-0.17|189031|10/03/2025|119.34|136|119.35|21|Q
IEMG|46434G103|67.00|67.13|66.75|66.93|0.18|2135809|10/03/2025|0.00|0|0.00|0|P
IEO|464288851|93.14|93.14|92.44|92.51|0.41|7922|10/03/2025|0.00|0|0.00|0|Z
IEP|451100101|8.38|8.42|8.33|8.37|-0.01|25269|10/03/2025|8.32|4|8.44|5|Q
IESC|44951W106|388.69|388.69|382.63|383.01|-5.99|5805|10/03/2025|382.14|1|386.88|1|Q
IETC|46431W648|103.37|103.39|101.82|102.00|-1.10|5848|10/03/2025|0.00|0|0.00|0|Z
IETH|091748871|52.04|52.04|51.89|51.89|0.38|166|10/03/2025|0.00|0|0.00|0|P
IEUR|46434V738|69.33|69.54|69.27|69.48|0.40|95318|10/03/2025|0.00|0|0.00|0|P
IEUS|464288497|68.30|68.42|68.30|68.42|0.48|1300|10/03/2025|67.61|1|69.10|1|Q
IEV|464287861|66.66|66.93|66.66|66.82|0.37|18880|10/03/2025|0.00|0|0.00|0|P
IEX|45167R104|166.79|168.06|166.78|167.00|1.73|13176|10/03/2025|0.00|0|0.00|0|N
IEZ|464288844|19.32|19.47|19.29|19.31|0.14|11801|10/03/2025|0.00|0|0.00|0|P
IFBD|G47724300|1.08|1.08|1.00|1.03|-0.02|2906|10/03/2025|1.00|96|1.11|1|Q
IFEB|45783Y350|29.63|29.63|29.58|29.58|0.08|2|10/03/2025|0.00|0|0.00|0|P
IFED|90278V768|46.64|46.64|46.33|46.33|-0.33|2|10/03/2025|0.00|0|0.00|0|P
IFF|459506101|61.42|62.43|61.42|62.17|0.67|43850|10/03/2025|0.00|0|0.00|0|N
IFGL|464288489|23.10|23.17|23.10|23.17|0.15|742|10/03/2025|22.89|2|23.32|2|Q
IFLO|92647X756|0.00|27.86|27.86|27.86|0.24|0|10/03/2025|0.00|0|0.00|0|Q
IFN|454089103|14.80|14.87|14.73|14.78|0.03|17163|10/03/2025|0.00|0|0.00|0|N
IFRA|46435U713|52.90|53.28|52.85|52.97|0.30|17566|10/03/2025|0.00|0|0.00|0|Z
IFRX|N44821101|1.42|1.62|1.42|1.60|0.22|30705|10/03/2025|1.47|2|1.63|26|Q
IFS|P5626F128|40.87|40.94|40.58|40.94|0.33|12609|10/03/2025|0.00|0|0.00|0|N
IFV|33738R886|0.00|24.71|24.71|24.71|0.02|0|10/03/2025|24.65|5|24.81|5|Q
IG|74255Y821|21.07|21.09|21.06|21.07|-0.01|1622|10/03/2025|0.00|0|0.00|0|P
IGA|92912R104|9.88|9.88|9.85|9.86|0.01|1147|10/03/2025|0.00|0|0.00|0|N
IGBH|46431W812|24.55|24.56|24.55|24.56|0.03|660|10/03/2025|0.00|0|0.00|0|P
IGC|45408X308|0.41|0.41|0.40|0.41|0.01|28723|10/03/2025|0.00|0|0.00|0|A
IGCB|29287L841|0.00|46.92|46.92|46.92|0.03|0|10/03/2025|0.00|0|0.00|0|N
IGD|92912T100|5.90|5.90|5.86|5.86|-0.02|10044|10/03/2025|0.00|0|0.00|0|N
IGE|464287374|49.11|49.22|48.98|49.07|0.29|15418|10/03/2025|0.00|0|0.00|0|Z
IGEB|46435G219|46.04|46.05|46.00|46.01|-0.04|3982|10/03/2025|0.00|0|0.00|0|Z
IGF|464288372|61.35|61.85|61.31|61.64|0.41|76214|10/03/2025|61.49|10|61.67|2|Q
IGGY|00039J749|30.64|30.70|30.64|30.66|0.15|106|10/03/2025|0.00|0|0.00|0|P
IGHG|74347B607|78.90|78.93|78.89|78.89|0.09|700|10/03/2025|0.00|0|0.00|0|Z
IGI|95790A101|0.00|16.72|16.72|16.72|0.06|0|10/03/2025|0.00|0|0.00|0|N
IGIB|464288638|54.13|54.13|54.04|54.06|-0.07|120526|10/03/2025|54.05|48|54.06|10|Q
IGIC|G4809J106|23.53|23.53|23.43|23.43|-0.05|1581|10/03/2025|23.21|1|23.61|1|Q
IGLB|464289511|51.68|51.68|51.56|51.59|-0.06|170453|10/03/2025|0.00|0|0.00|0|P
IGLD|33733E856|23.93|23.93|23.81|23.93|0.18|11669|10/03/2025|0.00|0|0.00|0|Z
IGM|464287549|127.89|128.15|126.67|127.08|-0.57|61464|10/03/2025|0.00|0|0.00|0|P
IGME|09174D102|39.14|39.14|37.91|38.00|-1.03|541|10/03/2025|0.00|0|0.00|0|P
IGOV|464288117|42.66|42.69|42.62|42.62|0.02|3406|10/03/2025|42.61|15|42.73|15|Q
IGPT|46137V639|55.90|56.06|55.41|55.54|-0.04|3742|10/03/2025|0.00|0|0.00|0|P
IGR|12504G100|5.16|5.20|5.15|5.18|0.03|15965|10/03/2025|0.00|0|0.00|0|N
IGRO|46435G524|80.82|80.92|80.82|80.90|0.63|1336|10/03/2025|0.00|0|0.00|0|Z
IGSB|464288646|52.95|52.95|52.92|52.92|-0.02|97122|10/03/2025|52.91|80|52.92|228|Q
IGTR|45783Y665|27.08|27.10|26.93|26.93|-0.06|1055|10/03/2025|0.00|0|0.00|0|P
IGV|464287515|115.93|116.27|114.54|114.89|-0.88|592132|10/03/2025|0.00|0|0.00|0|Z
IH|45175B109|2.97|2.97|2.93|2.93|-0.04|390|10/03/2025|0.00|0|0.00|0|N
IHAK|46435U135|53.03|53.26|52.79|52.79|0.02|7102|10/03/2025|0.00|0|0.00|0|P
IHD|92912P108|6.23|6.28|6.23|6.28|0.08|1322|10/03/2025|0.00|0|0.00|0|N
IHDG|97717X594|46.92|47.09|46.92|47.02|0.35|13983|10/03/2025|0.00|0|0.00|0|P
IHE|464288836|74.89|76.14|74.89|75.61|1.02|8318|10/03/2025|0.00|0|0.00|0|P
IHF|464288828|50.07|51.19|50.07|50.65|0.73|51358|10/03/2025|0.00|0|0.00|0|P
IHG|45857P806|123.94|124.55|123.60|123.91|0.91|15422|10/03/2025|0.00|0|0.00|0|N
IHI|464288810|60.02|61.11|60.02|60.63|0.68|358053|10/03/2025|0.00|0|0.00|0|P
IHRT|45174J509|2.71|2.94|2.71|2.87|0.16|48827|10/03/2025|2.82|1|2.89|7|Q
IHS|G4701H109|6.81|6.82|6.73|6.73|-0.07|10416|10/03/2025|0.00|0|0.00|0|N
IHT|457919108|1.81|1.82|1.78|1.81|-0.03|2412|10/03/2025|0.00|0|0.00|0|A
IHY|92189F445|22.08|22.11|22.07|22.07|0.03|771|10/03/2025|0.00|0|0.00|0|P
IHYF|46090A853|22.89|22.93|22.83|22.87|-0.05|2028|10/03/2025|22.81|1|22.93|1|Q
IIF|61745C105|26.65|26.65|26.56|26.57|-0.01|489|10/03/2025|0.00|0|0.00|0|N
IIGD|46139W502|24.88|24.88|24.87|24.87|-0.01|2|10/03/2025|0.00|0|0.00|0|P
III|45675Y104|5.72|5.77|5.70|5.77|0.12|3614|10/03/2025|5.70|3|5.81|1|Q
IIIN|45774W108|38.56|38.99|38.56|38.85|0.64|2273|10/03/2025|0.00|0|0.00|0|N
IIIV|46571Y107|32.93|33.28|32.93|33.01|0.46|5117|10/03/2025|32.73|1|33.28|2|Q
IIM|46132P108|12.62|12.62|12.48|12.51|-0.10|3052|10/03/2025|0.00|0|0.00|0|N
IINN|M53637100|1.20|1.21|1.18|1.20|0.01|13121|10/03/2025|1.11|2|1.27|2|Q
IINNW|M53637118|0.00|0.34|0.34|0.34|0.01|0|10/03/2025|0.00|0|0.00|0|Q
IIPR|45781V101|57.00|58.00|56.43|56.43|-0.23|8034|10/03/2025|0.00|0|0.00|0|N
IIPR PRA|45781V200|24.79|24.79|24.77|24.77|0.01|110|10/03/2025|0.00|0|0.00|0|N
IJAN|45782C524|35.31|35.33|35.31|35.33|0.04|70|10/03/2025|0.00|0|0.00|0|P
IJH|464287507|65.79|66.16|65.66|65.77|0.20|1993204|10/03/2025|0.00|0|0.00|0|P
IJJ|464287705|130.87|131.77|130.87|131.10|0.63|15615|10/03/2025|0.00|0|0.00|0|P
IJK|464287606|96.58|96.97|96.22|96.45|0.20|16080|10/03/2025|0.00|0|0.00|0|P
IJR|464287804|119.91|121.39|119.91|120.08|0.54|2072986|10/03/2025|0.00|0|0.00|0|P
IJS|464287879|112.04|113.47|112.04|112.35|0.74|22999|10/03/2025|0.00|0|0.00|0|P
IJT|464287887|142.53|143.53|142.47|142.47|0.65|3720|10/03/2025|142.35|2|142.50|8|Q
IJUL|45782C722|32.88|32.99|32.88|32.99|0.14|929|10/03/2025|0.00|0|0.00|0|P
IJUN|45783Y285|28.67|28.72|28.66|28.66|0.03|2896|10/03/2025|0.00|0|0.00|0|P
IKT|45719W205|1.67|1.67|1.59|1.66|0.02|2860|10/03/2025|1.63|2|1.70|1|Q
ILAG|G4804S101|0.00|0.64|0.64|0.64|-0.01|207|10/03/2025|0.63|5|0.68|6|Q
ILCB|464287127|92.94|93.26|92.82|92.82|-0.03|789|10/03/2025|0.00|0|0.00|0|P
ILCG|464287119|105.10|105.13|104.44|104.44|-0.44|2753|10/03/2025|0.00|0|0.00|0|P
ILCV|464288109|90.47|90.72|90.47|90.69|0.31|890|10/03/2025|0.00|0|0.00|0|P
ILDR|33740F565|33.29|33.29|33.07|33.09|0.03|5822|10/03/2025|0.00|0|0.00|0|P
ILF|464287390|28.40|28.44|28.26|28.37|0.06|444953|10/03/2025|0.00|0|0.00|0|P
ILIT|46436E171|12.78|13.30|12.78|13.16|0.48|660|10/03/2025|13.05|1|13.35|157|Q
ILLR|895970101|0.79|1.01|0.79|0.98|0.21|78482|10/03/2025|0.96|9|0.99|3|Q
ILLRW|895970119|0.00|0.05|0.05|0.05|0.00|0|10/03/2025|0.01|1|0.10|1|Q
ILMN|452327109|100.30|102.83|99.49|102.13|2.86|59743|10/03/2025|101.88|1|102.20|1|Q
ILOW|00039J822|42.91|43.06|42.91|43.03|0.31|831|10/03/2025|0.00|0|0.00|0|P
ILPT|456237106|5.60|5.73|5.58|5.58|-0.02|9132|10/03/2025|5.54|5|5.64|4|Q
ILS|26923N470|20.11|20.12|20.10|20.12|0.01|1811|10/03/2025|0.00|0|0.00|0|P
ILTB|464289479|50.64|50.64|50.50|50.54|-0.06|4791|10/03/2025|0.00|0|0.00|0|P
IMA|45175G207|8.50|8.53|8.50|8.53|-0.19|110|10/03/2025|8.32|1|8.77|1|Q
IMAB|44975P103|4.33|4.51|4.26|4.35|0.20|491736|10/03/2025|4.27|3|4.41|1|Q
IMAR|45783Y343|29.14|29.19|29.14|29.19|0.10|410|10/03/2025|0.00|0|0.00|0|P
IMAX|45245E109|33.14|34.12|33.11|33.71|0.71|47506|10/03/2025|0.00|0|0.00|0|N
IMAY|45783Y293|29.24|29.29|29.24|29.29|0.10|347|10/03/2025|0.00|0|0.00|0|P
IMCB|464288208|83.46|83.56|83.46|83.52|0.23|978|10/03/2025|0.00|0|0.00|0|P
IMCC|44969Q406|1.93|1.97|1.93|1.97|0.05|345|10/03/2025|1.83|2|2.13|1|Q
IMCG|464288307|83.14|83.41|82.88|82.98|-0.02|7900|10/03/2025|0.00|0|0.00|0|P
IMCR|45258D105|34.93|35.30|34.23|34.23|-1.05|17553|10/03/2025|33.94|3|34.60|3|Q
IMCV|464288406|81.00|81.24|80.93|80.93|0.44|651|10/03/2025|80.92|4|80.99|5|Q
IMDX|68235C206|3.37|3.37|3.35|3.35|0.01|337|10/03/2025|3.22|1|3.60|1|Q
IMFL|46138J437|28.15|28.23|28.14|28.14|0.18|287|10/03/2025|0.00|0|0.00|0|Z
IMG|67073S307|0.25|0.32|0.25|0.29|0.06|4547523|10/03/2025|0.28|10|0.29|26|Q
IMKTA|457030104|70.19|72.36|70.19|72.36|2.13|5588|10/03/2025|71.72|1|72.99|1|Q
IMMP|45257L108|1.87|1.89|1.86|1.87|-0.01|8324|10/03/2025|1.84|1|1.88|1|Q
IMMR|452521107|7.38|7.48|7.01|7.04|-0.28|46745|10/03/2025|7.01|2|7.10|1|Q
IMMX|45258H106|2.12|2.20|2.00|2.04|-0.05|13010|10/03/2025|1.98|1|2.12|2|Q
IMNM|45257U108|11.63|12.52|11.55|12.37|0.89|106383|10/03/2025|12.16|1|12.54|11|Q
IMNN|15117N701|5.40|5.55|5.28|5.40|-0.01|9567|10/03/2025|5.37|1|5.45|1|Q
IMO|453038408|89.66|90.79|89.44|89.93|0.68|42013|10/03/2025|0.00|0|0.00|0|A
IMOM|02072L300|36.99|36.99|36.97|36.97|0.34|9|10/03/2025|36.83|5|36.97|5|Q
IMOS|16965P202|20.00|20.15|20.00|20.15|-0.40|438|10/03/2025|0.00|0|0.00|0|Q
IMPP|Y3894J187|4.88|4.90|4.73|4.74|-0.11|6264|10/03/2025|4.65|1|4.85|1|Q
IMPPP|Y3894J112|0.00|25.10|25.10|25.10|0.09|0|10/03/2025|24.00|1|26.87|1|Q
IMRA|091748707|36.32|36.54|36.15|36.17|0.03|828|10/03/2025|0.00|0|0.00|0|P
IMRN|45254U101|2.14|2.15|2.07|2.13|0.07|15880|10/03/2025|2.07|1|2.19|1|Q
IMRX|45254E107|6.59|6.91|6.04|6.05|-0.48|298638|10/03/2025|6.00|5|6.18|1|Q
IMST|091748806|34.82|35.05|34.67|35.05|0.11|2155|10/03/2025|0.00|0|0.00|0|P
IMTB|46435G417|44.27|44.27|44.11|44.11|-0.09|1558|10/03/2025|0.00|0|0.00|0|P
IMTE|Q49376124|1.17|1.17|1.12|1.12|-0.04|1678|10/03/2025|1.10|6|1.22|1|Q
IMTM|46434V449|48.16|48.22|48.00|48.16|0.25|30889|10/03/2025|0.00|0|0.00|0|P
IMTX|N44445109|8.72|9.41|8.66|9.41|0.67|80866|10/03/2025|9.29|4|9.49|1|Q
IMUX|4525EP101|0.97|0.99|0.93|0.98|0.01|211345|10/03/2025|0.96|1|0.99|1|Q
IMVT|45258J102|16.85|17.08|16.71|16.90|0.16|44937|10/03/2025|16.76|8|16.92|2|Q
IMXI|46005L101|14.05|14.27|14.05|14.07|0.05|25536|10/03/2025|13.97|4|14.20|4|Q
INAB|45674E208|2.38|2.39|2.35|2.36|0.06|2172|10/03/2025|2.32|1|2.43|1|Q
INAC|G4791J106|0.00|9.96|9.96|9.96|0.00|0|10/03/2025|9.94|8|10.64|1|Q
INACR|G4791J114|0.16|0.17|0.16|0.17|-0.04|400|10/03/2025|0.00|0|0.00|0|Q
INACU|G4791J122|10.11|10.11|10.11|10.11|-0.02|50000|10/03/2025|9.44|1|10.98|1|Q
INBK|320557101|22.15|22.40|21.99|22.37|0.56|1538|10/03/2025|22.07|1|22.69|1|Q
INBKZ|320557309|24.85|24.90|24.85|24.90|0.04|73|10/03/2025|0.00|0|0.00|0|Q
INBS|36151G600|1.11|1.17|1.10|1.17|0.08|4472|10/03/2025|1.13|2|1.19|1|Q
INBX|45720N103|36.12|37.32|35.47|35.63|0.56|5686|10/03/2025|34.95|1|36.14|1|Q
INCE|35473P504|59.54|59.55|59.54|59.55|0.20|555|10/03/2025|0.00|0|0.00|0|P
INCM|35473P439|27.83|27.91|27.81|27.82|0.04|52374|10/03/2025|0.00|0|0.00|0|P
INCO|19762B707|65.04|65.18|64.91|64.91|-0.26|3336|10/03/2025|0.00|0|0.00|0|P
INCR|M549GJ111|1.61|1.61|1.59|1.61|-0.01|10632|10/03/2025|1.57|1|1.66|1|Q
INCY|45337C102|85.84|86.97|85.28|86.85|0.55|44778|10/03/2025|86.74|1|87.23|2|Q
INDA|46429B598|52.43|52.50|52.00|52.00|-0.32|689271|10/03/2025|0.00|0|0.00|0|Z
INDB|453836108|69.27|70.47|69.27|69.52|0.65|7716|10/03/2025|69.11|2|69.99|2|Q
INDE|577130610|29.73|29.73|29.72|29.72|0.09|217|10/03/2025|0.00|0|0.00|0|P
INDH|97717Y428|0.00|42.63|42.63|42.63|0.15|0|10/03/2025|42.52|1|42.71|1|Q
INDI|45569U101|4.26|4.40|4.23|4.28|0.03|207713|10/03/2025|4.27|15|4.30|13|Q
INDL|25490K331|54.71|54.78|54.57|54.73|0.26|13301|10/03/2025|0.00|0|0.00|0|P
INDO|G4760X102|3.02|3.04|2.96|3.04|0.11|29493|10/03/2025|0.00|0|0.00|0|A
INDP|45339J204|3.61|3.63|3.25|3.28|-0.30|11873|10/03/2025|3.22|1|3.38|1|Q
INDS|69374H766|37.57|38.00|37.57|37.82|0.34|2193|10/03/2025|0.00|0|0.00|0|P
INDV|G4766E116|23.30|23.47|22.84|23.17|-0.10|56089|10/03/2025|22.97|7|23.32|1|Q
INDY|464289529|51.18|51.24|51.14|51.14|-0.05|3065|10/03/2025|50.64|1|51.77|1|Q
INEO|G7776G104|0.99|0.99|0.95|0.95|-0.05|2841|10/03/2025|0.95|5|1.00|20|Q
INEQ|19761L862|37.86|37.96|37.85|37.90|0.41|352|10/03/2025|0.00|0|0.00|0|P
INFA|45674M101|24.89|24.93|24.89|24.92|0.03|88844|10/03/2025|0.00|0|0.00|0|N
INFL|53656F623|44.92|45.07|44.88|44.99|0.30|18790|10/03/2025|0.00|0|0.00|0|P
INFO|41151J745|24.00|24.00|23.95|23.95|0.01|12|10/03/2025|0.00|0|0.00|0|P
INFR|35473P447|0.00|26.81|26.81|26.81|0.70|0|10/03/2025|26.39|1|27.25|1|Q
INFU|45685K102|10.21|10.96|10.21|10.33|0.14|64347|10/03/2025|0.00|0|0.00|0|A
INFY|456788108|16.25|16.25|16.08|16.24|0.10|892744|10/03/2025|0.00|0|0.00|0|N
ING|456837103|25.91|25.97|25.68|25.78|-0.02|62836|10/03/2025|0.00|0|0.00|0|N
INGM|457152106|22.48|22.55|21.88|21.99|-0.20|13219|10/03/2025|0.00|0|0.00|0|N
INGN|45780L104|8.65|8.74|8.57|8.67|0.14|4772|10/03/2025|8.56|3|8.74|1|Q
INGR|457187102|119.65|121.52|119.57|120.91|1.30|18044|10/03/2025|0.00|0|0.00|0|N
INHD|4576JP208|1.31|1.33|1.28|1.32|0.01|59816|10/03/2025|1.30|6|1.33|18|Q
INKM|78467V202|33.23|33.33|33.23|33.27|0.06|630|10/03/2025|0.00|0|0.00|0|P
INKT|603693201|14.86|15.17|14.86|14.91|-0.44|1934|10/03/2025|14.56|1|15.64|1|Q
INLF|G4808M100|0.74|0.75|0.73|0.73|0.00|16707|10/03/2025|0.72|2|0.75|1|Q
INLX|45825X204|0.00|11.55|11.55|11.55|0.25|0|10/03/2025|0.00|0|0.00|0|A
INM|457637700|2.23|2.29|2.23|2.29|0.04|3275|10/03/2025|2.23|1|2.42|3|Q
INMB|45782T105|2.09|2.16|2.08|2.08|-0.06|49426|10/03/2025|2.05|1|2.12|1|Q
INMD|M5425M103|15.50|15.59|15.00|15.14|-0.32|51835|10/03/2025|15.03|9|15.30|7|Q
INMU|092528207|23.87|23.94|23.86|23.88|0.03|17790|10/03/2025|0.00|0|0.00|0|P
INN|866082100|5.40|5.49|5.37|5.42|-0.12|52247|10/03/2025|0.00|0|0.00|0|N
INN PRE|866082605|19.35|19.35|19.20|19.20|-0.29|123|10/03/2025|0.00|0|0.00|0|N
INNV|45784A104|5.10|5.10|4.91|4.93|-0.04|532|10/03/2025|4.77|1|5.16|1|Q
INO|45773H409|2.50|2.53|2.39|2.42|-0.05|70174|10/03/2025|2.39|12|2.43|8|Q
INOD|457642205|89.37|89.59|84.10|84.10|-3.24|171553|10/03/2025|84.00|3|84.83|1|Q
INOV|45783Y459|0.00|33.46|33.46|33.46|0.04|1|10/03/2025|0.00|0|0.00|0|P
INQQ|301505558|15.73|15.75|15.67|15.67|-0.01|3281|10/03/2025|0.00|0|0.00|0|P
INR|456941103|13.55|13.72|13.49|13.61|0.11|6747|10/03/2025|0.00|0|0.00|0|N
INRO|09290C830|31.88|31.88|31.75|31.75|-0.01|648|10/03/2025|31.72|5|31.76|5|Q
INSE|45782N108|9.33|9.52|9.33|9.52|0.20|2439|10/03/2025|9.40|1|9.62|1|Q
INSG|45782B302|16.70|17.52|16.63|17.27|0.79|15255|10/03/2025|17.08|2|17.43|2|Q
INSM|457669307|152.98|158.03|151.94|157.18|4.35|124996|10/03/2025|156.72|1|157.28|1|Q
INSP|457730109|74.65|77.21|74.55|76.64|2.49|27139|10/03/2025|0.00|0|0.00|0|N
INSW|Y41053102|46.62|47.14|46.54|47.08|1.02|15566|10/03/2025|0.00|0|0.00|0|N
INTA|45827U109|40.04|40.27|39.27|39.32|-0.43|24713|10/03/2025|39.29|1|39.62|3|Q
INTC|458140100|37.98|38.08|36.45|36.82|-0.48|9121122|10/03/2025|36.81|10|36.82|2|Q
INTF|46434V274|36.51|36.61|36.49|36.55|0.28|9741|10/03/2025|0.00|0|0.00|0|P
INTG|458685104|19.56|19.81|19.56|19.81|-0.07|14|10/03/2025|17.52|1|21.06|1|Q
INTJ|G48047107|0.50|0.50|0.50|0.50|0.00|3553909|10/03/2025|0.48|1|0.51|80|Q
INTL|66538H237|0.00|28.14|28.14|28.14|-0.02|0|10/03/2025|0.00|0|0.00|0|Z
INTM|46127B502|0.00|51.06|51.06|51.06|0.09|0|10/03/2025|0.00|0|0.00|0|Z
INTR|G4R20B107|8.86|9.04|8.78|9.04|0.23|117449|10/03/2025|9.03|6|9.04|1|Q
INTS|45828J103|0.28|0.29|0.27|0.28|0.00|169609|10/03/2025|0.28|3|0.29|10|Q
INTT|461147100|7.87|7.92|7.79|7.92|0.15|2176|10/03/2025|0.00|0|0.00|0|A
INTU|461202103|678.86|688.08|678.86|679.95|-2.06|62337|10/03/2025|679.29|1|680.13|1|Q
INTW|38747R553|49.68|49.89|45.77|46.61|-1.37|363674|10/03/2025|46.61|9|46.70|1|Q
INTZ|46121E304|1.80|1.87|1.77|1.86|0.03|44520|10/03/2025|1.81|2|1.90|3|Q
INUV|46122W303|3.56|3.61|3.25|3.32|-0.24|38482|10/03/2025|0.00|0|0.00|0|A
INV|45784M108|5.66|5.66|4.91|5.03|-0.59|23606|10/03/2025|4.83|1|5.17|1|Q
INVA|45781M101|17.73|17.75|17.21|17.49|-0.16|56182|10/03/2025|17.32|1|17.55|1|Q
INVE|45170X205|3.55|3.66|3.50|3.59|0.05|6956|10/03/2025|3.57|14|3.64|3|Q
INVG|90139K506|0.00|25.95|25.95|25.95|-0.03|0|10/03/2025|0.00|0|0.00|0|P
INVH|46187W107|28.76|28.94|28.62|28.64|-0.07|144982|10/03/2025|0.00|0|0.00|0|N
INVN|015564602|21.34|21.34|21.23|21.23|0.03|174|10/03/2025|0.00|0|0.00|0|P
INVX|457651107|18.65|19.07|18.65|18.80|0.36|6711|10/03/2025|0.00|0|0.00|0|N
INVZ|M5R635108|2.19|2.37|2.13|2.31|0.19|2154696|10/03/2025|2.29|17|2.31|17|Q
INVZW|M5R635116|0.08|0.09|0.08|0.08|0.00|17103|10/03/2025|0.08|1|0.09|1|Q
IOBT|449778109|0.46|0.50|0.44|0.48|0.03|638761|10/03/2025|0.47|9|0.48|20|Q
IOCT|45782C631|34.59|34.59|34.43|34.50|0.16|5149|10/03/2025|0.00|0|0.00|0|P
ION|74347G267|39.99|40.61|39.99|40.33|0.47|2990|10/03/2025|0.00|0|0.00|0|P
IONL|38747R546|109.50|118.36|103.19|117.19|11.16|49324|10/03/2025|117.10|1|117.55|4|Q
IONQ|46222L108|70.66|73.75|68.41|73.26|3.66|5108290|10/03/2025|0.00|0|0.00|0|N
IONQ WS|46222L116|58.23|62.14|58.23|62.14|3.85|3623|10/03/2025|0.00|0|0.00|0|N
IONR|46211L101|4.60|4.91|4.60|4.74|0.32|9882|10/03/2025|4.64|1|4.95|1|Q
IONS|462222100|68.28|69.23|67.70|69.15|0.74|107572|10/03/2025|69.06|1|69.25|1|Q
IONX|88636R230|152.73|165.50|143.31|163.57|15.22|358280|10/03/2025|163.39|1|164.20|10|Q
IONZ|88636V843|3.72|3.95|3.39|3.42|-0.44|18306513|10/03/2025|3.41|305|3.43|162|Q
IOO|464287572|121.40|121.95|121.20|121.46|0.25|27688|10/03/2025|0.00|0|0.00|0|P
IOPP|82889N491|27.34|27.34|27.23|27.23|0.00|64|10/03/2025|0.00|0|0.00|0|P
IOSP|45768S105|78.51|79.94|78.51|78.75|0.19|7605|10/03/2025|78.12|2|79.45|2|Q
IOT|79589L106|39.22|39.46|38.77|39.08|-0.06|132260|10/03/2025|0.00|0|0.00|0|N
IOTR|G4940T104|0.39|0.40|0.39|0.40|0.01|9768|10/03/2025|0.39|8|0.41|77|Q
IOVA|462260100|2.26|2.35|2.26|2.33|0.08|383889|10/03/2025|2.32|34|2.34|34|Q
IP|460146103|46.72|47.32|46.72|47.18|0.52|110218|10/03/2025|0.00|0|0.00|0|N
IPAC|46434V696|74.58|74.65|74.58|74.62|1.15|6194|10/03/2025|0.00|0|0.00|0|P
IPAR|458334109|94.21|95.11|94.21|94.55|0.59|6573|10/03/2025|93.61|1|94.65|4|Q
IPAV|37960A446|0.00|28.60|28.60|28.60|0.15|0|10/03/2025|0.00|0|0.00|0|Z
IPAY|032108656|57.91|58.11|57.91|58.11|0.16|1829|10/03/2025|0.00|0|0.00|0|P
IPB|45408V203|0.00|26.24|26.24|26.24|0.04|0|10/03/2025|0.00|0|0.00|0|N
IPCX|G47875102|10.06|10.07|10.06|10.07|0.00|100|10/03/2025|10.07|20|10.78|1|Q
IPCXR|G47875110|0.42|0.42|0.42|0.42|0.00|14796|10/03/2025|0.40|1|0.44|1|Q
IPCXU|G47875128|0.00|10.97|10.97|10.97|0.51|0|10/03/2025|9.43|1|11.73|1|Q
IPDN|74312Y400|3.90|3.90|3.58|3.61|-0.35|14813|10/03/2025|3.50|2|3.73|1|Q
IPG|460690100|26.25|26.81|26.24|26.52|0.26|224285|10/03/2025|0.00|0|0.00|0|N
IPGP|44980X109|81.83|84.61|81.83|84.61|3.31|13860|10/03/2025|83.72|2|85.39|1|Q
IPHA|45781K204|2.06|2.07|2.06|2.06|0.05|535|10/03/2025|1.99|1|2.10|2|Q
IPI|46121Y201|29.04|29.49|28.51|29.39|0.42|21628|10/03/2025|0.00|0|0.00|0|N
IPKW|46138E644|53.30|53.30|53.19|53.30|0.38|1642|10/03/2025|52.72|2|53.84|2|Q
IPM|69764K106|2.01|2.02|2.00|2.02|-0.01|9558|10/03/2025|1.97|1|2.10|1|Q
IPO|759937204|50.89|50.89|49.85|50.12|-0.32|43358|10/03/2025|0.00|0|0.00|0|P
IPOD|G2867S109|10.13|10.13|10.13|0.00|0.00|0|10/02/2025|9.43|1|10.80|1|Q
IPODU|G2867S125|0.00|10.25|10.25|10.25|0.00|0|09/24/2025|9.55|1|16.40|2|Q
IPODW|G2867S117|0.21|0.21|0.21|0.21|0.00|12334|10/03/2025|0.20|1|0.21|19|Q
IPOS|759937303|17.97|18.19|17.97|18.19|0.28|657|10/03/2025|0.00|0|0.00|0|P
IPSC|15673T100|0.50|0.51|0.50|0.51|0.01|16817|10/03/2025|0.50|5|0.51|50|Q
IPST|42727R104|0.87|0.88|0.79|0.80|-0.08|89353|10/03/2025|0.78|1|0.83|5|Q
IPW|46265P107|0.55|0.55|0.52|0.53|0.00|5590|10/03/2025|0.51|3|0.56|12|Q
IPWR|451622203|5.48|5.49|5.34|5.42|0.14|1409|10/03/2025|5.14|1|5.69|1|Q
IPX|44916E100|54.13|56.38|54.13|55.31|1.61|7051|10/03/2025|51.16|1|59.13|1|Q
IQ|46267X108|2.48|2.49|2.42|2.48|0.00|1174761|10/03/2025|2.47|263|2.48|247|Q
IQDF|33939L837|28.84|28.91|28.83|28.87|0.16|5084|10/03/2025|0.00|0|0.00|0|P
IQDG|97717X131|40.67|40.71|40.67|40.70|0.29|269|10/03/2025|0.00|0|0.00|0|Z
IQDY|33939L829|34.41|34.43|34.39|34.43|0.27|765|10/03/2025|0.00|0|0.00|0|P
IQHI|45409F736|0.00|26.49|26.49|26.49|-0.01|0|10/03/2025|0.00|0|0.00|0|P
IQI|46133G107|9.86|9.86|9.83|9.83|-0.06|3120|10/03/2025|0.00|0|0.00|0|N
IQLT|46434V456|45.00|45.18|44.96|45.08|0.27|302496|10/03/2025|0.00|0|0.00|0|P
IQM|35473P512|88.95|88.95|88.55|88.62|-0.44|536|10/03/2025|0.00|0|0.00|0|Z
IQQQ|74347G234|44.52|44.52|44.18|44.22|-0.20|1619|10/03/2025|44.14|1|44.27|1|Q
IQRA|45409F710|0.00|28.32|28.32|28.32|0.18|0|10/03/2025|0.00|0|0.00|0|P
IQSI|45409B453|34.69|34.91|34.68|34.80|0.31|3858|10/03/2025|0.00|0|0.00|0|P
IQSM|45409B248|34.17|34.18|34.17|34.18|0.05|2|10/03/2025|0.00|0|0.00|0|P
IQST|46265G206|6.66|6.66|6.32|6.33|-0.56|5148|10/03/2025|6.20|3|6.40|1|Q
IQSU|45409B461|53.37|53.37|53.33|53.33|0.00|1|10/03/2025|0.00|0|0.00|0|P
IQSZ|46127B700|0.00|27.05|27.05|27.05|0.08|0|10/03/2025|0.00|0|0.00|0|P
IQV|46266C105|204.58|209.15|204.29|206.47|1.98|76662|10/03/2025|0.00|0|0.00|0|N
IR|45687V106|83.66|84.51|83.49|83.96|-0.22|84312|10/03/2025|0.00|0|0.00|0|N
IRBT|462726100|4.06|4.61|3.97|4.23|0.25|369466|10/03/2025|4.21|3|4.24|2|Q
IRD|67577R102|1.82|1.92|1.79|1.89|0.10|16930|10/03/2025|1.85|3|1.93|1|Q
IRDM|46269C102|18.66|18.85|18.40|18.75|0.10|89893|10/03/2025|18.59|7|18.76|1|Q
IREN|Q4982L109|47.50|52.17|46.67|50.46|3.43|2917465|10/03/2025|50.45|1|50.47|1|Q
IRET|88636J584|19.21|19.25|19.21|19.25|0.10|20|10/03/2025|0.00|0|0.00|0|P
IRIX|462684101|1.15|1.20|1.15|1.20|0.05|331|10/03/2025|1.18|11|1.27|1|Q
IRM|46284V101|103.64|106.29|103.58|104.84|1.54|55644|10/03/2025|0.00|0|0.00|0|N
IRMD|46266A109|71.44|71.61|71.05|71.05|0.00|1263|10/03/2025|70.42|1|71.88|1|Q
IROC|46090A747|0.00|50.60|50.60|50.60|0.00|0|10/03/2025|0.00|0|0.00|0|Z
IRON|254604101|66.02|67.79|65.98|67.79|1.91|6028|10/03/2025|67.11|2|68.39|2|Q
IROQ|44951J105|25.75|25.75|25.75|25.75|0.00|91|10/03/2025|24.60|1|26.99|1|Q
IRS|450047303|11.66|11.84|11.48|11.48|-0.17|13880|10/03/2025|0.00|0|0.00|0|N
IRT|45378A106|16.35|16.53|16.30|16.30|-0.02|96125|10/03/2025|0.00|0|0.00|0|N
IRTC|450056106|173.69|176.01|173.69|175.67|1.67|11579|10/03/2025|174.46|1|177.16|1|Q
IRTR|46438G844|30.71|30.73|30.71|30.71|0.00|348|10/03/2025|0.00|0|0.00|0|P
IRVH|37960A792|20.94|20.94|20.93|20.93|-0.04|206|10/03/2025|0.00|0|0.00|0|P
IRWD|46333X108|1.63|1.70|1.42|1.55|-0.06|222695|10/03/2025|1.52|1|1.55|3|Q
ISBA|464214105|35.30|35.30|35.09|35.20|0.41|456|10/03/2025|33.78|1|36.10|1|Q
ISCB|464288505|64.10|64.41|64.10|64.41|0.32|219|10/03/2025|0.00|0|0.00|0|P
ISCF|46434V266|41.45|41.57|41.39|41.56|0.39|8544|10/03/2025|0.00|0|0.00|0|P
ISCG|464288604|55.26|55.50|55.18|55.18|0.19|1501|10/03/2025|0.00|0|0.00|0|P
ISCV|464288703|67.46|67.91|67.46|67.59|0.45|1871|10/03/2025|0.00|0|0.00|0|P
ISD|69346H100|14.30|14.30|14.20|14.20|-0.16|2359|10/03/2025|0.00|0|0.00|0|N
ISEP|45783Y533|32.22|32.22|32.11|32.13|0.18|502|10/03/2025|0.00|0|0.00|0|P
ISHG|464288125|76.29|76.29|76.25|76.26|0.11|668|10/03/2025|75.94|15|76.46|15|Q
ISHP|33738R829|0.00|42.20|42.20|42.20|0.26|0|10/03/2025|41.44|1|43.07|1|Q
ISMD|66538H641|39.02|39.46|39.02|39.30|0.30|1329|10/03/2025|0.00|0|0.00|0|P
ISMF|09290C731|0.00|26.53|26.53|26.53|0.06|0|10/03/2025|0.00|0|0.00|0|Z
ISOU|46500E867|9.92|10.04|9.87|10.00|0.14|10076|10/03/2025|0.00|0|0.00|0|A
ISPC|45032V207|1.24|1.24|1.12|1.13|-0.16|45491|10/03/2025|1.12|3|1.15|2|Q
ISPO|45791E206|2.96|3.01|2.91|3.01|0.09|2873|10/03/2025|2.90|20|3.14|1|Q
ISPOW|45791E115|0.00|0.01|0.01|0.01|0.00|0|10/03/2025|0.01|1|0.01|50|Q
ISPR|46501C100|2.50|2.51|2.44|2.48|0.02|1571|10/03/2025|2.44|1|2.62|1|Q
ISPY|74347G242|45.22|45.44|45.16|45.17|-0.03|23166|10/03/2025|0.00|0|0.00|0|Z
ISRA|92189F635|54.92|55.04|54.84|54.84|0.03|554|10/03/2025|0.00|0|0.00|0|P
ISRG|46120E602|443.90|456.31|443.90|452.33|9.32|103245|10/03/2025|451.98|1|452.62|4|Q
ISRL|G49667101|0.00|12.70|12.70|12.70|0.03|0|10/03/2025|12.30|2|12.70|3|Q
ISRLW|G49667119|0.17|0.17|0.17|0.17|0.01|129|10/03/2025|0.00|0|0.60|10|Q
ISSC|45769N105|12.50|12.55|11.96|12.06|-0.35|10256|10/03/2025|11.97|1|12.16|4|Q
ISTB|46432F859|48.77|48.77|48.75|48.75|-0.02|10209|10/03/2025|48.70|1|48.75|10|Q
ISTR|46134L105|22.88|22.93|22.84|22.84|0.15|424|10/03/2025|22.61|1|23.04|1|Q
ISVL|46436E510|45.56|45.57|45.56|45.57|0.49|250|10/03/2025|0.00|0|0.00|0|Z
ISWN|032108821|21.49|21.49|21.40|21.40|0.06|114|10/03/2025|0.00|0|0.00|0|P
IT|366651107|257.71|261.58|255.62|257.24|0.00|33378|10/03/2025|0.00|0|0.00|0|N
ITA|464288760|209.68|211.16|208.36|209.66|0.43|65437|10/03/2025|0.00|0|0.00|0|Z
ITAN|02072L771|35.11|35.21|35.11|35.19|0.15|829|10/03/2025|0.00|0|0.00|0|P
ITB|464288752|108.37|109.97|108.37|109.24|1.00|338919|10/03/2025|0.00|0|0.00|0|Z
ITDB|46438G828|33.12|33.15|33.12|33.13|0.03|845|10/03/2025|0.00|0|0.00|0|P
ITDC|46438G810|34.11|34.24|34.11|34.15|0.04|1206|10/03/2025|0.00|0|0.00|0|P
ITDD|46438G794|35.34|35.38|35.27|35.31|0.10|5095|10/03/2025|0.00|0|0.00|0|P
ITDE|46438G786|36.14|36.25|36.14|36.19|0.09|947|10/03/2025|0.00|0|0.00|0|P
ITDF|46438G778|36.96|37.17|36.96|37.06|0.09|1737|10/03/2025|0.00|0|0.00|0|P
ITDG|46438G760|37.45|37.58|37.45|37.46|0.12|288|10/03/2025|0.00|0|0.00|0|P
ITDH|46438G752|37.36|37.43|37.36|37.43|0.14|178|10/03/2025|0.00|0|0.00|0|P
ITDI|46438G745|37.34|37.42|37.34|37.42|0.14|285|10/03/2025|0.00|0|0.00|0|P
ITDJ|46438G489|29.06|29.14|29.00|29.04|0.12|2441|10/03/2025|0.00|0|0.00|0|P
ITEQ|032108599|59.10|59.33|58.48|58.48|-0.34|3982|10/03/2025|0.00|0|0.00|0|P
ITGR|45826H109|103.66|105.87|103.66|105.04|1.95|9384|10/03/2025|0.00|0|0.00|0|N
ITIC|461804106|273.20|278.56|273.20|274.88|2.77|4835|10/03/2025|270.47|1|277.60|1|Q
ITM|92189H201|46.56|46.58|46.54|46.55|0.01|2231|10/03/2025|0.00|0|0.00|0|Z
ITOT|464287150|146.64|147.27|146.27|146.49|0.08|278585|10/03/2025|0.00|0|0.00|0|P
ITP|46527C209|0.29|0.29|0.23|0.26|-0.03|219120|10/03/2025|0.00|0|0.00|0|A
ITRG|45826T509|3.21|3.24|3.12|3.17|0.05|112068|10/03/2025|0.00|0|0.00|0|A
ITRI|465741106|123.75|125.91|123.60|125.49|1.93|27548|10/03/2025|124.79|1|125.59|1|Q
ITRM|G6333L200|0.69|0.69|0.67|0.67|0.00|26057|10/03/2025|0.66|1|0.68|9|Q
ITRN|M6158M104|35.78|36.01|35.65|35.99|0.36|2714|10/03/2025|35.52|1|36.29|1|Q
ITT|45073V108|182.37|182.41|181.01|181.14|-0.49|7049|10/03/2025|0.00|0|0.00|0|N
ITUB|465562106|7.11|7.17|7.05|7.17|0.06|798904|10/03/2025|0.00|0|0.00|0|N
ITW|452308109|260.50|262.51|259.95|259.95|-0.73|26210|10/03/2025|0.00|0|0.00|0|N
ITWO|74349Y787|39.63|40.17|39.63|39.70|0.20|540|10/03/2025|0.00|0|0.00|0|Z
IUS|46138J742|55.80|55.90|55.65|55.65|0.16|586|10/03/2025|55.60|5|55.66|5|Q
IUSB|46434V613|46.72|46.73|46.66|46.67|-0.04|103361|10/03/2025|46.66|9|46.70|1|Q
IUSG|464287671|165.93|165.94|165.04|165.04|-0.51|7710|10/03/2025|165.05|9|165.09|2|Q
IUSV|464287663|100.46|101.09|100.46|100.64|0.39|9623|10/03/2025|100.61|17|100.64|2|Q
IVA|46124U107|6.35|6.51|6.30|6.51|0.26|5765|10/03/2025|6.12|5|6.68|6|Q
IVAL|02072L201|0.00|30.61|30.61|30.61|0.34|0|10/03/2025|30.51|5|30.62|5|Q
IVDA|46583A303|1.98|2.14|1.82|1.90|-0.12|415491|10/03/2025|1.84|1|1.94|1|Q
IVDAW|46583A113|0.25|0.26|0.25|0.26|-0.03|100|10/03/2025|0.00|0|0.00|0|Q
IVE|464287408|207.24|208.78|207.24|207.84|0.81|128055|10/03/2025|0.00|0|0.00|0|P
IVES|947913109|33.17|33.21|32.49|32.72|-0.32|151577|10/03/2025|0.00|0|0.00|0|P
IVF|44984F708|0.84|0.84|0.79|0.79|-0.04|6908|10/03/2025|0.78|1|0.86|1|Q
IVLU|46435G409|35.93|36.02|35.91|35.98|0.33|77381|10/03/2025|0.00|0|0.00|0|P
IVOG|921932869|120.24|120.25|120.24|120.25|0.24|467|10/03/2025|0.00|0|0.00|0|P
IVOL|500767736|19.36|19.37|19.26|19.28|-0.12|26174|10/03/2025|0.00|0|0.00|0|P
IVOO|921932885|111.33|111.81|111.10|111.24|0.33|2010|10/03/2025|0.00|0|0.00|0|P
IVOV|921932844|101.67|101.91|101.67|101.76|0.45|768|10/03/2025|0.00|0|0.00|0|P
IVP|45784E304|0.99|1.05|0.98|1.00|0.01|7150|10/03/2025|0.98|50|1.00|10|Q
IVR|46131B704|7.87|7.95|7.77|7.77|-0.06|227202|10/03/2025|0.00|0|0.00|0|N
IVR PRC|46131B506|0.00|24.31|24.31|24.31|-0.19|0|10/03/2025|0.00|0|0.00|0|N
IVRA|46090A788|16.80|16.80|16.79|16.79|0.09|100|10/03/2025|0.00|0|0.00|0|Z
IVRS|46436E247|43.04|43.04|42.79|42.79|-0.28|661|10/03/2025|0.00|0|0.00|0|P
IVT|46124J201|28.34|28.51|27.97|27.97|-0.23|17264|10/03/2025|0.00|0|0.00|0|N
IVV|464287200|673.23|675.87|671.53|672.42|-0.08|953147|10/03/2025|0.00|0|0.00|0|P
IVVB|092528801|32.85|32.86|32.84|32.84|0.01|1100|10/03/2025|0.00|0|0.00|0|Z
IVVD|00534A102|1.17|1.29|1.15|1.16|-0.07|195550|10/03/2025|1.14|15|1.16|1|Q
IVVM|092528702|34.27|34.29|34.21|34.24|0.02|8028|10/03/2025|0.00|0|0.00|0|Z
IVVW|46438G711|45.95|46.00|45.95|46.00|0.02|63|10/03/2025|0.00|0|0.00|0|Z
IVW|464287309|121.62|121.76|120.66|121.06|-0.34|509781|10/03/2025|0.00|0|0.00|0|P
IVZ|G491BT108|23.80|24.20|23.80|24.04|0.42|162463|10/03/2025|0.00|0|0.00|0|N
IWB|464287622|367.99|369.32|366.84|367.47|0.04|285699|10/03/2025|0.00|0|0.00|0|P
IWC|464288869|151.76|152.06|151.76|152.06|1.25|1146|10/03/2025|0.00|0|0.00|0|P
IWD|464287598|204.36|205.99|204.31|204.96|0.90|766905|10/03/2025|0.00|0|0.00|0|P
IWDL|90278V107|0.00|45.78|45.78|45.78|0.41|0|10/03/2025|0.00|0|0.00|0|P
IWF|464287614|472.18|472.83|468.34|469.94|-1.78|191193|10/03/2025|0.00|0|0.00|0|P
IWFG|45409F751|53.96|53.96|53.72|53.72|-0.08|1|10/03/2025|0.00|0|0.00|0|P
IWFL|90278V305|0.00|57.17|57.17|57.17|-0.40|0|10/03/2025|0.00|0|0.00|0|P
IWL|464289446|167.07|167.48|166.70|166.70|-0.18|1576|10/03/2025|0.00|0|0.00|0|P
IWLG|45409F769|54.30|54.30|53.94|53.96|-0.21|1282|10/03/2025|0.00|0|0.00|0|P
IWM|464287655|245.31|248.09|245.03|245.83|1.81|7851962|10/03/2025|0.00|0|0.00|0|P
IWMI|78433H634|49.11|49.37|49.10|49.17|0.26|13635|10/03/2025|0.00|0|0.00|0|Z
IWML|90278V404|0.00|23.52|23.52|23.52|0.33|2|10/03/2025|0.00|0|0.00|0|P
IWMW|46438G695|40.54|40.54|40.45|40.45|0.17|7|10/03/2025|0.00|0|0.00|0|Z
IWMY|88636J139|23.08|23.12|23.00|23.11|0.17|16687|10/03/2025|0.00|0|0.00|0|P
IWN|464287630|178.62|181.06|178.62|179.44|1.40|137925|10/03/2025|0.00|0|0.00|0|P
IWO|464287648|325.13|328.69|324.32|325.46|1.96|59113|10/03/2025|0.00|0|0.00|0|P
IWP|464287481|143.62|143.95|142.50|142.93|-0.53|86587|10/03/2025|0.00|0|0.00|0|P
IWR|464287499|97.25|97.80|97.16|97.23|0.29|240691|10/03/2025|0.00|0|0.00|0|P
IWS|464287473|140.65|141.67|140.65|140.93|0.69|36252|10/03/2025|0.00|0|0.00|0|P
IWV|464287689|381.06|382.83|380.39|380.77|0.20|24926|10/03/2025|0.00|0|0.00|0|P
IWX|464289420|88.08|88.80|88.08|88.42|0.39|10591|10/03/2025|0.00|0|0.00|0|P
IWY|464289438|275.64|276.15|273.74|274.46|-1.08|72246|10/03/2025|0.00|0|0.00|0|P
IX|686330101|25.64|25.80|25.64|25.80|0.24|4397|10/03/2025|0.00|0|0.00|0|N
IXC|464287341|41.64|41.93|41.64|41.81|0.37|25351|10/03/2025|0.00|0|0.00|0|P
IXG|464287333|116.13|116.87|116.13|116.62|0.87|4294|10/03/2025|0.00|0|0.00|0|P
IXHL|45333F109|0.49|0.50|0.47|0.48|0.02|3223196|10/03/2025|0.48|11|0.48|1|Q
IXJ|464287325|91.94|93.25|91.94|92.63|1.05|42787|10/03/2025|0.00|0|0.00|0|P
IXN|464287291|105.22|105.60|104.41|104.82|-0.12|24884|10/03/2025|0.00|0|0.00|0|P
IXP|464287275|123.16|123.19|122.72|122.72|-0.34|4351|10/03/2025|0.00|0|0.00|0|P
IXUS|46432F834|83.77|84.08|83.72|83.94|0.57|45503|10/03/2025|83.87|6|83.95|2|Q
IYC|464287580|104.51|104.65|103.57|103.75|-0.58|19726|10/03/2025|0.00|0|0.00|0|P
IYE|464287796|47.31|47.58|47.27|47.33|0.24|289494|10/03/2025|0.00|0|0.00|0|P
IYF|464287788|124.97|126.14|124.97|125.67|0.95|98119|10/03/2025|0.00|0|0.00|0|P
IYG|464287770|88.78|89.52|88.78|89.13|0.60|7319|10/03/2025|0.00|0|0.00|0|P
IYH|464287762|60.61|61.67|60.61|61.16|0.73|161992|10/03/2025|0.00|0|0.00|0|P
IYJ|464287754|146.78|147.58|146.78|147.08|0.47|2789|10/03/2025|0.00|0|0.00|0|Z
IYK|464287812|67.93|68.22|67.92|67.92|-0.12|33014|10/03/2025|0.00|0|0.00|0|P
IYLD|46432F875|21.18|21.20|21.18|21.20|0.00|44|10/03/2025|0.00|0|0.00|0|Z
IYM|464287838|149.24|149.76|149.24|149.71|0.58|1041|10/03/2025|0.00|0|0.00|0|P
IYR|464287739|96.82|97.74|96.82|97.04|0.42|1903662|10/03/2025|0.00|0|0.00|0|P
IYRI|78433H618|50.35|50.64|50.35|50.47|0.21|4751|10/03/2025|0.00|0|0.00|0|Z
IYT|464287192|71.97|72.83|71.97|72.23|0.47|87143|10/03/2025|0.00|0|0.00|0|Z
IYW|464287721|198.54|199.29|196.67|197.46|-1.03|217375|10/03/2025|0.00|0|0.00|0|P
IYY|464287846|163.41|164.01|163.21|163.22|-0.06|2703|10/03/2025|0.00|0|0.00|0|P
IYZ|464287713|32.62|32.80|32.61|32.72|0.17|86572|10/03/2025|0.00|0|0.00|0|Z
IZEA|46604H204|3.93|3.97|3.85|3.85|-0.03|1768|10/03/2025|3.75|1|4.00|1|Q
IZM|G4760B100|2.39|2.39|2.37|2.37|-0.01|620|10/03/2025|2.37|2|2.39|1|Q
IZRL|00214Q609|29.14|29.17|29.00|29.17|0.07|631|10/03/2025|0.00|0|0.00|0|Z
J|46982L108|153.99|155.80|153.68|154.65|0.64|24487|10/03/2025|0.00|0|0.00|0|N
JAAA|47103U845|50.62|50.62|50.59|50.60|0.01|764797|10/03/2025|0.00|0|0.00|0|P
JABS|47103U688|50.30|50.31|50.25|50.25|0.05|1009|10/03/2025|0.00|0|0.00|0|P
JACK|466367109|19.70|19.96|18.50|19.94|0.38|63002|10/03/2025|19.94|1|20.12|4|Q
JACS|G4992A110|0.00|10.36|10.36|10.36|-0.02|0|10/03/2025|0.00|0|0.00|0|N
JACS RT|G4992A136|0.00|0.27|0.27|0.27|0.00|0|10/03/2025|0.00|0|0.00|0|N
JADE|46654Q690|61.22|61.42|61.22|61.42|0.20|5|10/03/2025|0.00|0|0.00|0|P
JAGX|47010C888|2.21|2.23|2.18|2.19|-0.04|1895|10/03/2025|2.17|1|2.27|1|Q
JAJL|45783Y244|28.70|28.71|28.67|28.67|-0.04|600|10/03/2025|0.00|0|0.00|0|Z
JAKK|47012E403|18.58|18.88|18.58|18.88|0.30|2775|10/03/2025|18.72|1|19.07|1|Q
JAMF|47074L105|10.47|10.68|10.44|10.63|0.22|51362|10/03/2025|10.55|14|10.73|14|Q
JANJ|45783Y376|0.00|24.74|24.74|24.74|0.01|0|10/03/2025|0.00|0|0.00|0|Z
JANM|33740U455|0.00|32.46|32.46|32.46|0.02|0|10/03/2025|0.00|0|0.00|0|Z
JANP|69420N106|31.74|31.74|31.74|31.74|0.02|497|10/03/2025|0.00|0|0.00|0|Z
JANT|00888H703|39.97|39.97|39.84|39.84|-0.03|777|10/03/2025|0.00|0|0.00|0|P
JANU|00888H513|27.74|27.77|27.74|27.76|0.05|300|10/03/2025|0.00|0|0.00|0|Z
JANW|00888H802|36.19|36.19|36.16|36.16|0.00|248|10/03/2025|0.00|0|0.00|0|P
JANX|47103J105|23.31|24.55|23.31|23.94|0.61|31489|10/03/2025|23.66|6|24.26|6|Q
JANZ|210322681|0.00|38.08|38.08|38.08|0.03|0|10/03/2025|0.00|0|0.00|0|Z
JAPN|53656H835|27.99|28.01|27.94|27.94|0.39|311|10/03/2025|27.44|1|27.97|1|Q
JAVA|46641Q167|69.28|69.83|69.28|69.46|0.37|31827|10/03/2025|0.00|0|0.00|0|P
JAZZ|G50871105|138.32|140.24|138.19|139.61|2.43|43416|10/03/2025|138.63|1|140.28|1|Q
JBBB|47103U753|48.07|48.10|48.02|48.04|0.10|46122|10/03/2025|0.00|0|0.00|0|Z
JBDI|G50883100|1.64|1.64|1.54|1.57|-0.06|6870|10/03/2025|1.52|1|1.67|2|Q
JBGS|46590V100|22.25|22.25|21.24|21.56|-0.25|16610|10/03/2025|0.00|0|0.00|0|N
JBHT|445658107|134.77|139.59|134.77|138.00|3.81|49273|10/03/2025|137.88|1|138.06|1|Q
JBI|47103N106|10.02|10.13|9.96|10.01|0.01|30032|10/03/2025|0.00|0|0.00|0|N
JBIO|008064206|8.37|8.86|8.36|8.86|0.61|2017|10/03/2025|8.54|1|9.05|1|Q
JBL|466313103|216.41|217.11|201.74|202.08|-13.57|77503|10/03/2025|0.00|0|0.00|0|N
JBLU|477143101|4.76|4.87|4.69|4.84|0.13|867015|10/03/2025|4.83|6|4.84|76|Q
JBND|46654Q716|54.20|54.23|54.11|54.12|-0.04|168642|10/03/2025|0.00|0|0.00|0|N
JBS|N4732M103|14.50|14.64|14.33|14.36|-0.34|239126|10/03/2025|0.00|0|0.00|0|N
JBSS|800422107|64.72|64.72|64.53|64.72|0.33|2574|10/03/2025|64.05|1|65.26|1|Q
JBTM|477839104|144.56|147.12|144.56|144.86|1.49|27507|10/03/2025|0.00|0|0.00|0|N
JCAP|47248R103|18.22|18.25|17.74|18.16|-0.06|16531|10/03/2025|17.82|2|18.37|2|Q
JCE|67090X107|15.69|15.69|15.58|15.59|-0.06|1936|10/03/2025|0.00|0|0.00|0|N
JCHI|46654Q880|60.40|60.40|60.23|60.23|-0.23|150|10/03/2025|0.00|0|0.00|0|P
JCI|G51502105|108.92|109.30|107.62|108.79|0.13|192992|10/03/2025|0.00|0|0.00|0|N
JCPB|46641Q670|47.52|47.52|47.45|47.45|-0.06|24288|10/03/2025|0.00|0|0.00|0|Z
JCPI|46654Q104|48.74|48.74|48.73|48.73|-0.08|500|10/03/2025|0.00|0|0.00|0|Z
JCSE|G50875205|1.40|1.47|1.40|1.46|0.14|2334|10/03/2025|1.35|1|1.56|1|Q
JCTC|47733C207|0.00|3.50|3.50|3.50|-0.08|0|10/03/2025|3.33|1|3.64|1|Q
JCTR|46641Q282|0.00|89.80|89.80|89.80|-0.06|0|10/03/2025|0.00|0|0.00|0|P
JD|47215P106|36.15|36.21|35.07|35.39|-0.58|1365514|10/03/2025|35.38|1|35.40|8|Q
JDIV|46654Q658|0.00|54.20|54.20|54.20|0.31|0|10/03/2025|0.00|0|0.00|0|P
JDOC|46654Q765|0.00|54.56|54.56|54.56|0.74|0|10/03/2025|50.60|3|58.30|3|Q
JDST|25461A577|4.22|4.31|4.16|4.25|-0.01|2986856|10/03/2025|0.00|0|0.00|0|P
JDVI|47804J727|34.23|34.26|34.23|34.26|0.29|2|10/03/2025|0.00|0|0.00|0|P
JDVL|47804J677|0.00|26.58|26.58|26.58|0.03|0|10/03/2025|0.00|0|0.00|0|P
JDZG|G7396L111|1.87|1.88|1.87|1.88|0.02|713|10/03/2025|1.73|2|2.02|1|Q
JEDI|26922B394|27.35|27.40|27.00|27.20|0.27|30284|10/03/2025|0.00|0|0.00|0|P
JEF|47233W109|63.41|63.75|62.19|62.43|-0.64|62038|10/03/2025|0.00|0|0.00|0|N
JELD|47580P103|4.85|4.95|4.84|4.90|0.07|32368|10/03/2025|0.00|0|0.00|0|N
JEM|G8071C103|0.38|0.40|0.38|0.39|0.00|191099|10/03/2025|0.39|1|0.40|1|Q
JEMA|46641Q266|48.44|48.44|48.43|48.44|0.22|522|10/03/2025|0.00|0|0.00|0|Z
JEMB|47103U738|52.62|53.40|52.62|53.40|0.40|13|10/03/2025|0.00|0|0.00|0|P
JENA|G5093B105|0.00|10.16|10.16|10.16|0.01|0|10/03/2025|0.00|0|0.00|0|N
JENA RT|G5093B113|0.00|0.24|0.24|0.24|0.00|0|10/03/2025|0.00|0|0.00|0|N
JEPI|46641Q332|57.00|57.13|56.85|57.03|0.18|993608|10/03/2025|0.00|0|0.00|0|P
JEPQ|46654Q203|57.27|57.40|57.18|57.28|-0.01|590436|10/03/2025|57.26|67|57.30|98|Q
JEQ|00306J109|8.05|8.18|8.05|8.18|0.21|2948|10/03/2025|0.00|0|0.00|0|N
JETD|063679484|7.24|7.24|7.22|7.22|-0.08|330|10/03/2025|0.00|0|0.00|0|P
JETS|26922A842|24.85|25.13|24.82|24.97|0.21|420823|10/03/2025|0.00|0|0.00|0|P
JETU|063679492|22.74|22.74|22.49|22.49|0.24|35|10/03/2025|0.00|0|0.00|0|P
JFB|46658E107|15.18|16.43|14.51|15.52|0.24|13270|10/03/2025|14.81|1|16.02|1|Q
JFBR|M61472144|4.38|4.45|4.17|4.37|-0.03|16350|10/03/2025|4.08|1|4.69|1|Q
JFBRW|M61472110|0.00|0.03|0.03|0.03|0.00|0|10/03/2025|0.01|300|0.00|0|Q
JFIN|47737C104|11.50|11.50|11.30|11.37|-0.11|4429|10/03/2025|11.15|1|11.50|1|Q
JFLI|46654Q641|51.21|51.59|51.21|51.38|0.23|5151|10/03/2025|0.00|0|0.00|0|P
JFLX|46654Q559|50.23|50.35|50.23|50.31|-0.02|5970|10/03/2025|0.00|0|0.00|0|P
JFR|67072T108|8.10|8.12|8.09|8.09|-0.02|34981|10/03/2025|0.00|0|0.00|0|N
JFU|65442R208|2.55|2.72|2.55|2.60|0.05|799|10/03/2025|2.44|1|2.87|1|Q
JG|051857209|8.14|8.46|8.14|8.44|0.34|2283|10/03/2025|8.20|1|8.44|1|Q
JGH|67075G103|13.36|13.42|13.35|13.38|-0.03|442|10/03/2025|0.00|0|0.00|0|N
JGLO|46654Q740|68.35|68.57|68.27|68.30|0.17|7378|10/03/2025|68.28|2|68.34|6|Q
JGRO|46654Q609|94.43|94.46|93.60|93.92|-0.23|24427|10/03/2025|0.00|0|0.00|0|P
JGRW|89834G562|27.26|27.35|27.26|27.35|0.07|113|10/03/2025|0.00|0|0.00|0|P
JHAC|47804J735|0.00|15.51|15.51|15.51|0.06|0|10/03/2025|0.00|0|0.00|0|P
JHAI|47103U670|27.47|27.47|27.45|27.45|-0.03|9|10/03/2025|27.40|5|27.44|5|Q
JHCB|47804J818|21.83|21.83|21.81|21.81|-0.02|478|10/03/2025|0.00|0|0.00|0|P
JHCP|47804J685|0.00|25.52|25.52|25.52|-0.03|0|10/03/2025|0.00|0|0.00|0|P
JHCR|47804J693|0.00|25.58|25.58|25.58|-0.04|0|10/03/2025|0.00|0|0.00|0|P
JHDV|47804J768|0.00|40.14|40.14|40.14|0.08|0|10/03/2025|0.00|0|0.00|0|P
JHEM|47804J834|32.10|32.10|32.03|32.06|0.08|2248|10/03/2025|0.00|0|0.00|0|P
JHG|G4474Y214|45.50|46.21|45.50|45.62|0.66|26360|10/03/2025|0.00|0|0.00|0|N
JHHY|47804J719|0.00|26.12|26.12|26.12|-0.01|0|10/03/2025|0.00|0|0.00|0|P
JHI|410142103|14.09|14.09|14.02|14.02|-0.06|366|10/03/2025|0.00|0|0.00|0|N
JHID|47804J750|0.00|36.20|36.20|36.20|0.20|0|10/03/2025|0.00|0|0.00|0|P
JHLN|47804J669|25.02|25.02|24.99|24.99|-0.02|2752|10/03/2025|0.00|0|0.00|0|P
JHMB|47804J792|22.21|22.23|22.20|22.20|-0.03|1012|10/03/2025|0.00|0|0.00|0|P
JHMD|47804J859|40.51|40.62|40.51|40.59|0.36|4373|10/03/2025|0.00|0|0.00|0|P
JHML|47804J107|78.82|79.16|78.75|78.75|0.07|1270|10/03/2025|0.00|0|0.00|0|P
JHMM|47804J206|65.19|65.54|65.16|65.20|0.25|8536|10/03/2025|0.00|0|0.00|0|P
JHMU|47804J743|26.04|26.04|26.03|26.04|0.01|200|10/03/2025|0.00|0|0.00|0|P
JHPI|47804J776|23.29|23.32|23.29|23.30|0.03|4896|10/03/2025|0.00|0|0.00|0|P
JHS|410123103|0.00|11.80|11.80|11.80|0.00|0|10/03/2025|0.00|0|0.00|0|N
JHSC|47804J842|42.19|42.31|42.19|42.31|0.32|351|10/03/2025|0.00|0|0.00|0|P
JHX|G4253H101|19.75|20.57|19.75|20.40|0.68|310062|10/03/2025|0.00|0|0.00|0|N
JIG|46641Q324|76.72|76.96|76.72|76.84|0.71|3766|10/03/2025|0.00|0|0.00|0|P
JIII|47103U712|51.08|51.08|50.97|50.97|-0.01|1023|10/03/2025|0.00|0|0.00|0|P
JILL|46620W201|16.83|16.87|16.28|16.34|-0.38|5333|10/03/2025|0.00|0|0.00|0|N
JIRE|46641Q134|74.92|75.17|74.90|75.10|0.66|19414|10/03/2025|0.00|0|0.00|0|P
JIVE|46654Q757|76.18|76.27|76.09|76.27|0.46|501|10/03/2025|76.05|1|76.27|1|Q
JJSF|466032109|97.10|97.68|96.50|96.89|0.13|7795|10/03/2025|96.03|1|97.58|1|Q
JKHY|426281101|145.85|147.55|145.60|146.20|-0.08|81930|10/03/2025|146.12|1|146.34|1|Q
JKS|47759T100|25.39|25.49|24.44|24.76|-0.54|45686|10/03/2025|0.00|0|0.00|0|N
JL|G5191U120|6.50|6.50|5.50|6.17|-0.24|45096|10/03/2025|5.78|1|6.75|1|Q
JLHL|G5500K102|4.62|4.64|4.20|4.30|-0.16|864|10/03/2025|4.27|1|4.60|1|Q
JLL|48020Q107|295.11|295.93|294.15|295.23|1.83|6392|10/03/2025|0.00|0|0.00|0|N
JLQD|47103U779|42.25|42.25|42.22|42.22|0.01|254|10/03/2025|0.00|0|0.00|0|P
JLS|670735109|0.00|18.70|18.70|18.70|0.00|0|10/03/2025|0.00|0|0.00|0|N
JMBS|47103U852|45.69|45.69|45.61|45.63|-0.04|25537|10/03/2025|0.00|0|0.00|0|P
JMEE|46641Q118|64.07|64.41|63.90|63.99|0.20|10467|10/03/2025|0.00|0|0.00|0|P
JMHI|46654Q799|50.39|50.39|50.29|50.29|0.05|1523|10/03/2025|0.00|0|0.00|0|P
JMIA|48138M105|12.06|12.06|11.53|11.56|-0.41|94439|10/03/2025|0.00|0|0.00|0|N
JMID|47103U720|0.00|30.08|30.08|30.08|-0.16|0|10/03/2025|29.95|7|30.06|7|Q
JMM|67075J107|6.31|6.37|6.31|6.37|0.07|112|10/03/2025|0.00|0|0.00|0|N
JMOM|46641Q779|68.10|68.10|67.81|67.81|-0.23|890|10/03/2025|0.00|0|0.00|0|P
JMSB|47805L101|19.78|19.78|19.67|19.70|0.26|511|10/03/2025|18.98|1|20.18|1|Q
JMSI|46654Q815|50.19|50.19|50.10|50.14|0.01|1436|10/03/2025|0.00|0|0.00|0|P
JMST|46641Q654|50.94|50.94|50.92|50.92|0.00|19534|10/03/2025|0.00|0|0.00|0|Z
JMTG|46654Q575|51.02|51.02|50.96|50.97|-0.08|21558|10/03/2025|0.00|0|0.00|0|P
JMUB|46641Q647|50.37|50.37|50.33|50.36|0.03|26654|10/03/2025|0.00|0|0.00|0|Z
JNEU|00888H588|30.11|30.11|30.04|30.04|0.08|300|10/03/2025|0.00|0|0.00|0|Z
JNJ|478160104|187.20|189.75|186.94|188.65|2.64|451416|10/03/2025|0.00|0|0.00|0|N
JNK|78468R622|97.60|97.61|97.47|97.47|-0.12|576283|10/03/2025|0.00|0|0.00|0|P
JNUG|25460G831|166.77|169.00|163.59|165.78|1.01|66124|10/03/2025|0.00|0|0.00|0|P
JOB|36165A102|0.21|0.21|0.21|0.21|0.00|46952|10/03/2025|0.00|0|0.00|0|A
JOBX|46092D640|40.40|43.55|38.99|42.20|2.22|53805|10/03/2025|0.00|0|0.00|0|Z
JOBY|G65163100|17.92|18.59|17.55|18.30|0.51|3173260|10/03/2025|0.00|0|0.00|0|N
JOBY WS|G65163118|7.23|7.84|7.16|7.57|0.30|83805|10/03/2025|0.00|0|0.00|0|N
JOE|790148100|49.13|49.87|49.13|49.25|0.43|5959|10/03/2025|0.00|0|0.00|0|N
JOET|92790A504|43.12|43.14|43.01|43.01|-0.02|1066|10/03/2025|0.00|0|0.00|0|P
JOF|47109U104|10.84|10.84|10.72|10.72|0.08|2095|10/03/2025|0.00|0|0.00|0|N
JOJO|886364652|15.48|15.48|15.42|15.42|-0.04|259|10/03/2025|0.00|0|0.00|0|P
JOUT|479167108|41.78|42.21|41.78|41.99|0.52|1468|10/03/2025|41.26|1|42.28|1|Q
JOYT|46654Q567|51.89|51.91|51.89|51.91|0.15|173|10/03/2025|0.00|0|0.00|0|Z
JOYY|46591M109|59.25|59.25|58.41|58.53|-0.22|9050|10/03/2025|58.25|2|59.20|2|Q
JPAN|577130594|36.79|36.91|36.79|36.91|0.82|5891|10/03/2025|0.00|0|0.00|0|P
JPC|67073B106|8.20|8.20|8.15|8.15|-0.03|16661|10/03/2025|0.00|0|0.00|0|N
JPEF|46654Q781|74.63|74.63|74.31|74.35|0.06|7405|10/03/2025|74.31|4|74.36|4|Q
JPEM|46641Q308|59.00|59.10|59.00|59.02|0.02|573|10/03/2025|0.00|0|0.00|0|P
JPHY|46654Q633|0.00|50.80|50.80|50.80|-0.01|0|10/03/2025|0.00|0|0.00|0|Z
JPIB|46641Q852|48.92|48.92|48.90|48.90|-0.01|5747|10/03/2025|0.00|0|0.00|0|Z
JPIE|46641Q159|46.28|46.28|46.26|46.27|0.01|41568|10/03/2025|0.00|0|0.00|0|P
JPIN|46641Q209|67.17|67.32|67.17|67.26|0.43|2604|10/03/2025|0.00|0|0.00|0|P
JPLD|46654Q773|52.39|52.39|52.24|52.24|-0.13|4822|10/03/2025|0.00|0|0.00|0|Z
JPM|46625H100|308.58|311.50|308.48|310.04|2.49|266528|10/03/2025|0.00|0|0.00|0|N
JPM PRC|48128B648|25.51|25.56|25.47|25.56|0.10|982|10/03/2025|0.00|0|0.00|0|N
JPM PRD|48128B655|25.10|25.10|24.98|24.98|-0.06|1598|10/03/2025|0.00|0|0.00|0|N
JPM PRJ|48128B622|21.34|21.38|21.33|21.38|0.07|1374|10/03/2025|0.00|0|0.00|0|N
JPM PRK|48128B580|20.21|20.23|20.19|20.19|-0.07|476|10/03/2025|0.00|0|0.00|0|N
JPM PRL|48128B549|20.60|20.60|20.50|20.50|-0.07|7243|10/03/2025|0.00|0|0.00|0|N
JPM PRM|48128B523|19.11|19.13|19.06|19.10|0.03|2668|10/03/2025|0.00|0|0.00|0|N
JPMB|46641Q746|40.31|40.35|40.27|40.27|-0.03|973|10/03/2025|0.00|0|0.00|0|P
JPME|46641Q886|109.04|109.61|108.98|108.98|0.30|1194|10/03/2025|0.00|0|0.00|0|P
JPMO|88634T436|16.98|17.11|16.98|17.09|0.10|29959|10/03/2025|0.00|0|0.00|0|P
JPRE|46641Q126|47.80|47.91|47.80|47.81|0.13|2558|10/03/2025|0.00|0|0.00|0|P
JPSE|46641Q845|50.15|50.22|50.15|50.22|0.21|359|10/03/2025|0.00|0|0.00|0|P
JPST|46641Q837|50.61|50.61|50.60|50.61|0.03|214875|10/03/2025|0.00|0|0.00|0|P
JPSV|46654Q708|58.71|58.79|58.71|58.79|0.37|2|10/03/2025|0.00|0|0.00|0|P
JPUS|46641Q407|124.33|125.02|124.33|124.37|0.34|319|10/03/2025|0.00|0|0.00|0|P
JPX|88636R172|21.38|21.38|21.24|21.24|0.29|921|10/03/2025|21.19|1|21.31|2|Q
JPXN|464287382|86.49|86.60|86.49|86.60|1.48|884|10/03/2025|0.00|0|0.00|0|P
JPY|52110K103|0.00|32.01|32.01|32.01|0.71|0|10/03/2025|31.48|1|32.52|1|Q
JQC|67073D102|5.30|5.30|5.22|5.23|-0.05|24440|10/03/2025|0.00|0|0.00|0|N
JQUA|46641Q761|63.18|63.42|63.05|63.06|-0.08|72002|10/03/2025|0.00|0|0.00|0|P
JRE|47103U829|24.50|24.50|24.46|24.46|0.16|85|10/03/2025|0.00|0|0.00|0|P
JRI|67074Y105|14.34|14.37|14.30|14.30|-0.01|3083|10/03/2025|0.00|0|0.00|0|N
JRS|67071B108|8.10|8.17|8.10|8.14|-0.03|2901|10/03/2025|0.00|0|0.00|0|N
JRSH|47632P101|3.31|3.31|3.29|3.29|-0.01|23|10/03/2025|3.21|1|3.42|1|Q
JRVR|G5005R107|5.57|5.66|5.54|5.60|0.06|6381|10/03/2025|5.55|2|5.65|3|Q
JSCP|46641Q274|47.53|47.53|47.49|47.49|-0.05|16530|10/03/2025|0.00|0|0.00|0|P
JSI|47103U746|52.20|52.20|52.06|52.14|0.07|33805|10/03/2025|0.00|0|0.00|0|P
JSM|63938C405|19.95|19.95|19.88|19.88|-0.09|135|10/03/2025|19.82|2|20.21|1|Q
JSMD|47103U209|84.16|84.16|82.85|82.87|-0.63|238|10/03/2025|82.76|1|82.87|5|Q
JSML|47103U100|75.24|75.24|74.34|74.34|-0.25|24|10/03/2025|73.56|23|75.14|23|Q
JSPR|471871202|2.42|2.51|2.42|2.48|0.06|23027|10/03/2025|2.44|1|2.52|2|Q
JSPRW|471871111|0.00|0.10|0.10|0.10|0.00|0|10/03/2025|0.04|1|0.10|261|Q
JSTC|886364876|20.48|20.52|20.48|20.51|0.03|1021|10/03/2025|0.00|0|0.00|0|P
JTAI|47714H308|3.32|3.36|3.10|3.15|-0.23|37040|10/03/2025|3.11|1|3.22|1|Q
JTEK|46654Q732|93.65|93.65|92.25|92.86|-0.34|13329|10/03/2025|92.82|2|92.86|2|Q
JUCY|26922B642|22.29|22.29|22.29|22.29|-0.02|100|10/03/2025|0.00|0|0.00|0|Z
JULH|45783Y582|0.00|25.05|25.05|25.05|0.01|0|10/03/2025|0.00|0|0.00|0|Z
JULJ|45783Y566|0.00|24.99|24.99|24.99|0.02|0|10/03/2025|0.00|0|0.00|0|Z
JULM|33740U570|33.24|33.24|33.22|33.22|-0.02|264|10/03/2025|0.00|0|0.00|0|Z
JULP|69420N841|30.22|30.22|30.20|30.20|0.04|130|10/03/2025|0.00|0|0.00|0|Z
JULT|00888H307|43.98|43.98|43.94|43.94|0.02|60|10/03/2025|0.00|0|0.00|0|P
JULU|00888H570|29.45|29.45|29.34|29.35|0.03|923|10/03/2025|0.00|0|0.00|0|Z
JULW|00888H406|38.49|38.49|38.45|38.45|0.01|282|10/03/2025|0.00|0|0.00|0|P
JULZ|210322822|46.53|46.62|46.53|46.62|0.05|1|10/03/2025|0.00|0|0.00|0|Z
JUNM|33740U588|0.00|33.85|33.85|33.85|0.00|0|10/03/2025|0.00|0|0.00|0|Z
JUNP|69420N866|29.90|29.90|29.90|29.90|0.00|6|10/02/2025|0.00|0|0.00|0|Z
JUNS|48208B203|1.71|1.71|1.58|1.64|-0.09|5066|10/03/2025|1.56|2|1.71|2|Q
JUNT|00888H745|0.00|35.60|35.60|35.60|0.01|0|10/03/2025|0.00|0|0.00|0|P
JUNW|00888H737|32.81|32.85|32.81|32.85|0.01|400|10/03/2025|0.00|0|0.00|0|P
JUNZ|210322830|33.00|33.00|32.94|32.94|0.00|84|10/02/2025|0.00|0|0.00|0|Z
JUSA|46654Q617|60.58|60.73|60.45|60.45|0.03|257|10/03/2025|0.00|0|0.00|0|P
JUST|381430396|94.28|94.32|94.28|94.32|0.12|71|10/03/2025|0.00|0|0.00|0|P
JVA|192176105|4.74|4.79|4.74|4.74|0.05|1309|10/03/2025|4.56|1|4.79|1|Q
JVAL|46641Q753|48.06|48.25|48.06|48.07|0.12|289|10/03/2025|0.00|0|0.00|0|P
JWEL|G5194C119|1.75|1.76|1.72|1.76|0.01|331|10/03/2025|1.59|2|1.91|2|Q
JXG|Y46002153|0.88|0.92|0.84|0.88|0.02|28322|10/03/2025|0.88|3|0.89|3|Q
JXI|464288711|78.28|78.91|78.28|78.82|0.80|1435|10/03/2025|0.00|0|0.00|0|P
JXN|46817M107|102.00|104.16|102.00|103.82|2.49|34608|10/03/2025|0.00|0|0.00|0|N
JXN PRA|46817M206|26.13|26.15|26.02|26.05|-0.05|1951|10/03/2025|0.00|0|0.00|0|N
JXX|47103U696|0.00|28.46|28.46|28.46|0.18|0|10/03/2025|0.00|0|0.00|0|Z
JYD|G5084H103|0.12|0.14|0.12|0.14|-0.01|2132465|10/03/2025|0.14|2|0.15|233|Q
JYNT|47973J102|9.25|9.25|8.99|9.05|-0.22|2375|10/03/2025|8.98|1|9.16|1|Q
JZ|47737L302|1.67|1.80|1.67|1.71|0.04|5651|10/03/2025|1.52|1|1.82|2|Q
JZXN|G51400136|0.41|0.44|0.41|0.41|-0.03|770052|10/03/2025|0.41|20|0.41|28|Q
K|487836108|82.69|82.77|82.62|82.73|0.08|119860|10/03/2025|0.00|0|0.00|0|N
KAI|48282T104|299.50|303.62|299.50|303.54|5.23|6630|10/03/2025|0.00|0|0.00|0|N
KALA|483119202|1.52|1.69|1.50|1.56|0.03|146192|10/03/2025|1.52|1|1.59|3|Q
KALU|483007704|80.10|80.17|78.30|78.44|-0.94|3789|10/03/2025|77.63|1|78.99|1|Q
KALV|483497103|11.81|11.92|11.62|11.84|0.09|59021|10/03/2025|11.75|1|11.98|11|Q
KAPA|48301N104|1.15|1.29|1.15|1.27|0.09|67020|10/03/2025|0.00|0|0.00|0|A
KAPR|45782C342|34.39|34.39|34.37|34.37|0.08|208|10/03/2025|0.00|0|0.00|0|Z
KAR|48238T109|28.69|28.95|28.29|28.35|-0.27|40498|10/03/2025|0.00|0|0.00|0|N
KARO|Y4600W108|57.50|57.50|56.70|56.78|-0.86|914|10/03/2025|56.03|1|57.26|1|Q
KARS|500767827|31.19|31.30|31.10|31.27|0.20|16433|10/03/2025|0.00|0|0.00|0|P
KAT|00770X220|56.38|56.78|56.38|56.78|0.42|1|10/03/2025|52.77|3|60.83|2|Q
KAUG|45783Y137|26.21|26.21|26.13|26.14|0.05|403|10/03/2025|0.00|0|0.00|0|Z
KAVL|483104402|0.52|0.56|0.50|0.52|-0.02|170262|10/03/2025|0.51|1|0.52|5|Q
KB|48241A105|82.94|83.44|82.74|82.91|0.63|6224|10/03/2025|0.00|0|0.00|0|N
KBA|500767405|30.05|30.12|30.05|30.05|-0.15|9482|10/03/2025|0.00|0|0.00|0|P
KBAB|500767280|40.40|40.40|39.20|39.24|-0.56|2288|10/03/2025|39.15|2|39.29|2|Q
KBDC|48662X105|13.47|13.58|13.47|13.57|0.13|8201|10/03/2025|0.00|0|0.00|0|N
KBE|78464A797|58.96|59.75|58.96|59.28|0.40|420048|10/03/2025|0.00|0|0.00|0|P
KBH|48666K109|64.92|66.10|64.92|65.74|0.98|23050|10/03/2025|0.00|0|0.00|0|N
KBR|48242W106|47.00|47.49|47.00|47.42|0.30|42343|10/03/2025|0.00|0|0.00|0|N
KBSX|G3R23E100|1.47|1.50|1.47|1.50|0.02|1|10/03/2025|1.37|1|1.50|2|Q
KBUF|500767413|35.18|35.18|34.86|34.86|-0.10|26|10/03/2025|0.00|0|0.00|0|P
KBWB|46138E628|77.23|77.80|77.05|77.39|0.48|290571|10/03/2025|77.37|25|77.40|4|Q
KBWD|46138E610|13.67|13.73|13.59|13.62|-0.02|15184|10/03/2025|13.61|1|13.62|36|Q
KBWP|46138E586|123.75|125.21|123.75|125.21|2.05|578|10/03/2025|124.78|5|124.92|5|Q
KBWR|46138E578|0.00|60.90|60.90|60.90|0.68|0|10/03/2025|60.58|2|61.28|2|Q
KBWY|46138E594|16.10|16.13|15.93|15.93|-0.04|3159|10/03/2025|15.93|7|15.95|19|Q
KC|49639K101|15.52|15.56|15.17|15.27|-0.35|124054|10/03/2025|15.14|9|15.27|1|Q
KCAI|500767397|37.55|37.55|37.49|37.49|-0.11|2|10/03/2025|0.00|0|0.00|0|P
KCCA|500767553|17.59|17.71|17.59|17.67|0.14|1227|10/03/2025|0.00|0|0.00|0|P
KCE|78464A771|151.91|152.31|151.91|152.31|1.17|3599|10/03/2025|0.00|0|0.00|0|P
KCHV|G5304D106|10.05|10.05|10.04|10.04|0.00|1274|10/03/2025|10.00|1|10.71|1|Q
KCHVR|G5304D114|0.22|0.24|0.22|0.23|0.01|3300|10/03/2025|0.22|5|0.24|20|Q
KCHVU|G5304D122|0.00|10.27|10.27|10.27|0.00|0|10/02/2025|10.15|6|10.95|1|Q
KCSH|500767355|25.11|25.11|25.08|25.08|-0.04|101|10/03/2025|0.00|0|0.00|0|P
KD|50155Q100|30.65|30.65|30.17|30.25|-0.27|48930|10/03/2025|0.00|0|0.00|0|N
KDEC|45784N833|25.80|25.80|25.69|25.69|0.10|100|10/03/2025|0.00|0|0.00|0|Z
KDEF|30151E491|49.43|49.53|49.16|49.16|-0.18|12838|10/03/2025|0.00|0|0.00|0|P
KDK|500081104|7.68|7.68|7.06|7.41|0.60|277945|10/03/2025|7.34|19|7.52|21|Q
KDKRW|500081112|1.21|1.21|1.07|1.10|0.09|18529|10/03/2025|1.08|1|1.27|1|Q
KDP|49271V100|25.71|25.98|25.68|25.84|0.10|768485|10/03/2025|25.82|1|25.84|3|Q
KDRN|26923N702|0.00|23.36|23.36|23.36|-0.07|0|10/03/2025|0.00|0|0.00|0|P
KE|49428J109|30.45|30.45|29.18|29.22|-1.06|5024|10/03/2025|28.98|2|29.45|2|Q
KEAT|02072L268|0.00|29.52|29.52|29.52|0.00|0|10/02/2025|29.66|16|29.73|16|Q
KELYA|488152208|12.96|13.16|12.96|13.04|0.09|11585|10/03/2025|12.92|3|13.16|3|Q
KELYB|488152307|0.00|13.25|13.25|13.25|13.25|0|10/03/2025|12.05|1|14.58|1|Q
KEMQ|500767876|27.14|27.19|26.99|27.07|-0.02|2496|10/03/2025|0.00|0|0.00|0|P
KEMX|500767769|35.30|35.41|35.20|35.31|0.25|2142|10/03/2025|0.00|0|0.00|0|P
KEN|Y46717107|45.38|45.38|45.34|45.34|0.26|397|10/03/2025|0.00|0|0.00|0|N
KEP|500631106|12.81|12.85|12.77|12.77|0.04|11412|10/03/2025|0.00|0|0.00|0|N
KEQU|492854104|43.95|43.95|43.17|43.17|-0.93|81|10/03/2025|42.51|27|44.68|1|Q
KEUA|500767561|26.28|26.73|26.28|26.73|0.80|368|10/03/2025|0.00|0|0.00|0|P
KEX|497266106|84.28|84.36|82.44|82.98|-0.72|30051|10/03/2025|0.00|0|0.00|0|N
KEY|493267108|18.57|18.77|18.50|18.64|0.18|533464|10/03/2025|0.00|0|0.00|0|N
KEY PRI|493267702|25.18|25.18|25.15|25.15|0.00|140|10/03/2025|0.00|0|0.00|0|N
KEY PRJ|493267876|22.87|22.87|22.77|22.77|-0.22|17|10/03/2025|0.00|0|0.00|0|N
KEY PRK|493267868|23.00|23.03|22.84|22.84|-0.08|2285|10/03/2025|0.00|0|0.00|0|N
KEY PRL|493267843|25.24|25.35|25.24|25.34|0.01|828|10/03/2025|0.00|0|0.00|0|N
KEYS|49338L103|175.95|176.48|173.28|173.31|-1.86|29444|10/03/2025|0.00|0|0.00|0|N
KF|500634209|31.50|32.19|31.50|32.19|0.84|494|10/03/2025|0.00|0|0.00|0|N
KFEB|45784N783|27.04|27.04|26.98|26.98|0.16|400|10/03/2025|0.00|0|0.00|0|Z
KFFB|491292108|3.66|3.90|3.66|3.90|0.37|129|10/03/2025|3.67|1|4.05|2|Q
KFII|G52258111|10.25|10.25|10.22|10.22|-0.04|3|10/03/2025|10.22|4|10.94|1|Q
KFIIR|G52258129|0.00|0.16|0.16|0.16|0.01|0|10/03/2025|0.00|0|0.00|0|Q
KFIIU|G52258103|0.00|10.37|10.37|10.37|0.02|0|10/03/2025|9.65|1|11.19|1|Q
KFRC|493732101|30.15|30.65|30.01|30.09|0.13|4375|10/03/2025|0.00|0|0.00|0|N
KFS|496904202|14.91|14.91|14.54|14.69|0.14|2929|10/03/2025|0.00|0|0.00|0|N
KFY|500643200|69.45|70.07|69.45|69.63|0.42|10113|10/03/2025|0.00|0|0.00|0|N
KG|G5260K102|26.36|26.43|25.88|25.88|-0.25|334|10/03/2025|25.27|1|26.69|1|Q
KGC|496902404|25.05|25.21|24.82|25.02|0.08|1052071|10/03/2025|0.00|0|0.00|0|N
KGEI|50043K406|5.50|5.71|5.50|5.65|0.17|2732|10/03/2025|5.58|1|5.70|1|Q
KGLD|500948872|28.50|28.50|28.34|28.43|0.21|2789|10/03/2025|0.00|0|0.00|0|Z
KGRN|500767850|32.61|32.61|31.91|31.98|-0.54|15427|10/03/2025|0.00|0|0.00|0|P
KGS|50012A108|35.10|35.10|34.35|34.45|-0.10|42624|10/03/2025|0.00|0|0.00|0|N
KHC|500754106|26.07|26.24|25.98|26.05|-0.02|900779|10/03/2025|26.03|1|26.05|3|Q
KHPI|56167N183|25.65|25.65|25.62|25.62|0.01|1300|10/03/2025|0.00|0|0.00|0|Z
KHYB|500767843|24.58|24.58|24.58|24.58|0.04|32|10/03/2025|0.00|0|0.00|0|P
KIDS|68752L100|18.18|18.87|18.12|18.77|0.86|14762|10/03/2025|18.55|2|18.95|1|Q
KIDZ|182744102|1.31|1.33|1.21|1.28|0.17|5898125|10/03/2025|1.27|4|1.29|18|Q
KIDZW|182744110|0.11|0.11|0.10|0.10|0.01|21610|10/03/2025|0.09|1|0.12|1|Q
KIE|78464A789|59.16|60.19|59.16|60.09|1.01|267571|10/03/2025|0.00|0|0.00|0|P
KIM|49446R109|21.39|21.70|21.39|21.47|0.11|142104|10/03/2025|0.00|0|0.00|0|N
KIM PRL|49446R737|21.46|21.49|21.46|21.49|0.12|11|10/03/2025|0.00|0|0.00|0|N
KIM PRM|49446R711|22.20|22.31|22.20|22.31|0.04|61|10/03/2025|0.00|0|0.00|0|N
KIM PRN|49446R687|59.00|59.00|59.00|59.00|-0.50|158|10/03/2025|0.00|0|0.00|0|N
KINS|496719105|14.98|15.06|14.83|15.06|0.26|4339|10/03/2025|14.89|1|15.20|1|Q
KIO|48249T106|12.48|12.48|12.42|12.45|-0.07|27984|10/03/2025|0.00|0|0.00|0|N
KITT|63911H306|3.36|3.51|3.05|3.05|-0.18|120641|10/03/2025|3.05|1|3.13|2|Q
KITTW|63911H116|0.04|0.04|0.04|0.04|0.00|6675|10/03/2025|0.04|1|0.05|1|Q
KJAN|45782C474|0.00|40.69|40.69|40.69|0.16|0|10/03/2025|0.00|0|0.00|0|Z
KJUL|45782C284|0.00|31.17|31.17|31.17|0.06|0|10/03/2025|0.00|0|0.00|0|Z
KJUN|45783Y277|0.00|27.41|27.41|27.41|0.06|0|10/03/2025|0.00|0|0.00|0|Z
KKR|48251W104|126.29|128.61|126.29|127.65|3.00|172292|10/03/2025|0.00|0|0.00|0|N
KKR PRD|48251W500|51.53|51.54|51.46|51.46|0.72|329|10/03/2025|0.00|0|0.00|0|N
KKRS|48253M104|18.55|18.58|18.48|18.58|0.12|1016|10/03/2025|0.00|0|0.00|0|N
KKRT|48251W609|26.07|26.07|26.03|26.03|0.02|1529|10/03/2025|0.00|0|0.00|0|N
KLAC|482480100|1127.01|1130.77|1099.95|1100.76|-38.50|55894|10/03/2025|1093.17|1|1101.92|1|Q
KLAR|G5279N105|43.00|43.70|40.55|40.75|-0.02|478989|10/03/2025|0.00|0|0.00|0|N
KLC|49456W105|6.66|7.09|6.66|6.89|0.31|22871|10/03/2025|0.00|0|0.00|0|N
KLIC|501242101|41.07|41.25|40.25|40.34|-0.77|24512|10/03/2025|40.08|3|40.38|1|Q
KLIP|500767272|33.30|33.30|33.06|33.06|-0.01|1606|10/03/2025|0.00|0|0.00|0|P
KLMN|46138G417|0.00|27.48|27.48|27.48|0.02|0|10/03/2025|0.00|0|0.00|0|P
KLMT|46138G433|30.53|30.66|30.53|30.66|0.17|647|10/03/2025|0.00|0|0.00|0|P
KLRS|482929106|7.06|7.07|6.70|6.71|-0.35|8002|10/03/2025|6.49|1|6.93|1|Q
KLTO|49876K103|0.46|0.49|0.45|0.49|0.04|126449|10/03/2025|0.48|13|0.50|13|Q
KLTOW|49876K111|0.15|0.20|0.12|0.19|0.03|15479|10/03/2025|0.12|1|0.20|66|Q
KLTR|483467106|1.52|1.55|1.49|1.51|0.00|7015|10/03/2025|1.50|120|1.53|2|Q
KLXE|48253L205|1.94|1.97|1.94|1.97|0.06|1871|10/03/2025|1.89|1|2.03|1|Q
KLXY|500767454|26.21|26.31|26.21|26.31|0.09|112|10/03/2025|0.00|0|0.00|0|P
KMAY|45784N668|0.00|27.74|27.74|27.74|0.08|0|10/03/2025|0.00|0|0.00|0|Z
KMB|494368103|122.50|123.36|121.87|122.57|-0.07|84331|10/03/2025|122.52|1|122.65|1|Q
KMDA|M6240T109|6.83|6.87|6.80|6.80|-0.04|7137|10/03/2025|6.74|1|6.90|1|Q
KMI|49456B101|28.24|28.73|28.04|28.46|0.23|536870|10/03/2025|0.00|0|0.00|0|N
KMID|92790A868|25.00|25.00|24.85|24.85|0.05|1|10/03/2025|0.00|0|0.00|0|P
KMLI|500767249|20.50|20.50|19.25|19.25|-1.35|5911|10/03/2025|19.18|1|19.38|4|Q
KMLM|500767652|26.71|26.72|26.68|26.72|0.07|1246|10/03/2025|0.00|0|0.00|0|P
KMPB|488401308|23.69|23.69|23.67|23.68|0.00|1866|10/03/2025|0.00|0|0.00|0|N
KMPR|488401100|50.70|50.99|50.46|50.62|0.23|35954|10/03/2025|0.00|0|0.00|0|N
KMRK|G5321F100|1.44|1.44|1.40|1.41|-0.01|5173|10/03/2025|1.39|7|1.46|2|Q
KMT|489170100|21.66|21.93|21.66|21.89|0.43|25968|10/03/2025|0.00|0|0.00|0|N
KMTS|G52441105|24.06|25.52|24.06|24.82|0.47|9231|10/03/2025|24.54|2|25.00|1|Q
KMX|143130102|46.34|46.50|45.83|46.42|0.36|124534|10/03/2025|0.00|0|0.00|0|N
KN|49926D109|24.04|24.40|24.02|24.06|0.02|18658|10/03/2025|0.00|0|0.00|0|N
KNCT|46137V688|129.01|129.74|129.01|129.74|0.94|143|10/03/2025|0.00|0|0.00|0|P
KNDI|G5214E103|1.22|1.30|1.22|1.29|0.06|31736|10/03/2025|1.27|1|1.29|3|Q
KNF|498894104|72.24|73.06|71.94|72.68|0.44|14322|10/03/2025|0.00|0|0.00|0|N
KNG|33739Q705|49.44|49.74|49.43|49.60|0.25|18620|10/03/2025|0.00|0|0.00|0|Z
KNGZ|33738R738|36.16|36.16|36.11|36.11|0.28|100|10/03/2025|35.88|5|36.03|5|Q
KNO|46144X396|51.07|51.22|51.07|51.22|0.43|950|10/03/2025|0.00|0|0.00|0|P
KNOP|Y48125101|8.91|8.91|8.74|8.75|0.00|2959|10/03/2025|0.00|0|0.00|0|N
KNOV|45784N866|0.00|27.93|27.93|27.93|0.13|0|10/03/2025|0.00|0|0.00|0|Z
KNOW|574817102|0.00|11.44|11.44|11.44|0.00|65|10/02/2025|0.00|0|0.00|0|Z
KNRG|82889N277|26.02|26.03|26.02|26.02|-0.01|191|10/03/2025|0.00|0|0.00|0|P
KNRX|G5304A102|3.18|3.18|2.95|2.95|-0.15|871|10/03/2025|0.00|0|0.00|0|A
KNSA|G52694109|37.44|38.53|37.43|38.46|1.00|62182|10/03/2025|38.16|1|38.86|1|Q
KNSL|49714P108|443.00|468.44|443.00|466.26|23.88|25987|10/03/2025|0.00|0|0.00|0|N
KNTK|02215L209|39.79|39.79|38.27|38.56|-0.81|65918|10/03/2025|0.00|0|0.00|0|N
KNX|499049104|40.42|42.03|40.38|41.42|1.53|221621|10/03/2025|0.00|0|0.00|0|N
KO|191216100|66.13|66.98|66.04|66.65|0.53|653750|10/03/2025|0.00|0|0.00|0|N
KOCT|45782C599|33.28|33.30|33.28|33.30|0.11|500|10/03/2025|0.00|0|0.00|0|Z
KOD|50015M109|13.51|15.62|13.51|15.05|1.62|35588|10/03/2025|14.92|1|15.21|1|Q
KODK|277461406|6.67|6.92|6.67|6.74|0.09|73038|10/03/2025|0.00|0|0.00|0|N
KOF|191241108|82.39|82.39|80.69|81.11|-1.10|9904|10/03/2025|0.00|0|0.00|0|N
KOID|500767751|32.50|32.51|32.46|32.46|0.18|1395|10/03/2025|32.08|23|32.56|61|Q
KOKU|233051135|118.13|118.13|117.52|117.52|0.11|122|10/03/2025|0.00|0|0.00|0|P
KOLD|74347Y813|32.99|34.80|32.72|34.52|1.88|1617210|10/03/2025|0.00|0|0.00|0|P
KOMP|78468R648|63.72|64.40|63.51|63.84|0.33|9351|10/03/2025|0.00|0|0.00|0|P
KONG|26923N504|30.77|30.77|30.59|30.59|-0.03|18|10/03/2025|0.00|0|0.00|0|P
KOOL|84858T855|12.68|12.68|12.64|12.67|0.00|103|10/03/2025|0.00|0|0.00|0|P
KOP|50060P106|27.10|27.34|26.91|26.95|0.03|9498|10/03/2025|0.00|0|0.00|0|N
KOPN|500600101|2.68|2.84|2.62|2.82|0.18|396010|10/03/2025|2.78|33|2.84|1|Q
KORE|50066V305|0.00|2.57|2.57|2.57|0.02|141|10/03/2025|0.00|0|0.00|0|N
KORP|025072109|47.71|47.71|47.60|47.60|-0.04|5924|10/03/2025|0.00|0|0.00|0|P
KORU|25461A387|120.89|121.99|120.17|120.73|1.34|9817|10/03/2025|0.00|0|0.00|0|P
KOS|500688106|1.70|1.76|1.69|1.76|0.08|440261|10/03/2025|0.00|0|0.00|0|N
KOSS|500692108|5.26|5.32|5.15|5.15|-0.01|3496|10/03/2025|5.15|3|5.34|1|Q
KOYN|G2584S101|9.93|9.93|9.93|9.93|0.00|200|10/03/2025|9.92|1|10.59|1|Q
KOYNU|G2584S135|0.00|10.09|10.09|10.09|0.00|0|10/03/2025|9.42|1|10.81|1|Q
KOYNW|G2584S119|0.00|0.36|0.36|0.36|-0.04|0|10/03/2025|0.34|1|0.47|1|Q
KPDD|500767330|27.72|27.72|26.94|27.37|-0.36|7199|10/03/2025|27.31|2|27.41|2|Q
KPLT|485859201|12.46|14.19|12.46|13.13|1.27|3215|10/03/2025|12.60|1|14.09|1|Q
KPLTW|485859110|0.01|0.01|0.01|0.01|0.00|6417|10/03/2025|0.00|800|0.01|500|Q
KPRO|500767421|0.00|31.26|31.26|31.26|-0.01|0|10/03/2025|0.00|0|0.00|0|P
KPRX|49721T507|2.83|2.83|2.67|2.75|-0.06|1496|10/03/2025|2.59|1|2.96|1|Q
KPTI|48576U205|6.29|6.59|6.25|6.38|0.08|5214|10/03/2025|6.20|1|6.63|1|Q
KQQQ|500948302|29.30|29.30|29.11|29.16|-0.13|1038|10/03/2025|0.00|0|0.00|0|Q
KR|501044101|66.34|66.61|66.01|66.30|-0.07|145838|10/03/2025|0.00|0|0.00|0|N
KRBN|500767678|33.50|33.87|33.44|33.74|0.67|26018|10/03/2025|0.00|0|0.00|0|P
KRC|49427F108|42.16|42.46|42.01|42.46|0.31|47572|10/03/2025|0.00|0|0.00|0|N
KRE|78464A698|62.97|63.91|62.97|63.45|0.63|4195502|10/03/2025|0.00|0|0.00|0|P
KREF|48251K100|9.05|9.13|9.01|9.05|0.10|38035|10/03/2025|0.00|0|0.00|0|N
KREF PRA|48251K209|19.80|19.83|19.80|19.83|-0.01|12|10/03/2025|0.00|0|0.00|0|N
KRG|49803T300|22.09|22.41|22.09|22.19|0.20|44023|10/03/2025|0.00|0|0.00|0|N
KRKR|88429K202|7.08|7.28|7.08|7.28|0.01|49|10/03/2025|6.65|1|7.78|1|Q
KRMA|37954Y731|43.70|43.70|43.57|43.57|0.16|106|10/03/2025|43.22|5|43.58|12|Q
KRMD|759910102|3.81|3.85|3.81|3.84|0.07|1389|10/03/2025|3.77|1|3.91|1|Q
KRMN|485924104|74.90|75.79|72.60|72.60|-0.83|49913|10/03/2025|0.00|0|0.00|0|N
KRNT|M6372Q113|13.98|14.03|13.58|13.66|-0.15|17651|10/03/2025|13.50|4|13.75|4|Q
KRNY|48716P108|6.60|6.70|6.60|6.62|0.09|33484|10/03/2025|6.55|3|6.67|4|Q
KRO|50105F105|5.75|5.81|5.72|5.74|0.03|13042|10/03/2025|0.00|0|0.00|0|N
KROP|37960A198|0.00|31.52|31.52|31.52|0.34|0|10/03/2025|30.29|1|33.13|1|Q
KROS|492327101|15.65|16.32|15.65|15.92|0.32|40793|10/03/2025|15.78|1|16.14|1|Q
KRP|49435R102|13.56|13.67|13.56|13.64|0.14|10902|10/03/2025|0.00|0|0.00|0|N
KRRO|500946108|46.93|47.61|45.49|46.02|0.34|10783|10/03/2025|45.25|2|47.52|2|Q
KRSP U|G7553X122|10.44|10.50|10.44|10.47|-0.03|7232|10/03/2025|0.00|0|0.00|0|N
KRT|48563L101|23.99|24.04|23.74|23.90|0.03|2988|10/03/2025|23.64|1|24.07|1|Q
KRUS|501270102|60.94|61.74|59.86|59.92|0.32|14263|10/03/2025|59.38|2|60.62|2|Q
KRYS|501147102|183.00|183.36|180.71|183.36|1.80|9766|10/03/2025|181.41|1|185.30|1|Q
KSA|46434V423|40.49|40.56|40.41|40.49|0.01|128864|10/03/2025|0.00|0|0.00|0|P
KSCP|49907V201|6.60|6.86|6.20|6.20|-0.21|50281|10/03/2025|6.17|2|6.31|1|Q
KSEP|45784N304|0.00|27.59|27.59|27.59|0.13|0|10/03/2025|0.00|0|0.00|0|Z
KSLV|500948864|25.23|25.58|25.21|25.42|0.53|1766|10/03/2025|0.00|0|0.00|0|Z
KSPI|48581R205|80.38|80.65|79.31|79.96|0.86|32811|10/03/2025|79.26|2|80.57|2|Q
KSPY|500767389|28.45|28.45|28.39|28.44|0.05|1917|10/03/2025|0.00|0|0.00|0|P
KSS|500255104|16.52|17.05|16.52|16.90|0.46|319475|10/03/2025|0.00|0|0.00|0|N
KSTR|500767694|20.25|20.25|20.00|20.13|-0.18|26113|10/03/2025|0.00|0|0.00|0|P
KT|48268K101|19.90|19.90|19.67|19.68|-0.18|23516|10/03/2025|0.00|0|0.00|0|N
KTB|50050N103|82.85|84.20|82.31|82.31|-0.29|15929|10/03/2025|0.00|0|0.00|0|N
KTCC|493144109|3.43|3.49|3.43|3.45|0.00|11635|10/03/2025|3.27|1|3.62|1|Q
KTEC|500767579|19.50|19.50|19.31|19.35|-0.16|15487|10/03/2025|0.00|0|0.00|0|P
KTF|233368109|9.16|9.20|9.16|9.19|0.00|5157|10/03/2025|0.00|0|0.00|0|N
KTH|22080R206|0.00|29.06|29.06|29.06|-0.28|0|10/03/2025|0.00|0|0.00|0|N
KTOS|50077B207|95.55|98.02|93.88|96.17|1.11|218248|10/03/2025|95.66|1|96.92|1|Q
KTTA|70261F202|0.78|0.80|0.77|0.79|0.00|3160|10/03/2025|0.75|1|0.84|6|Q
KTTAW|70261F111|0.00|0.02|0.02|0.02|0.00|0|10/03/2025|0.00|0|0.00|0|Q
KTUP|26923Q515|43.70|46.45|43.70|45.04|0.67|2950|10/03/2025|0.00|0|0.00|0|Z
KUKE|501229207|0.59|0.61|0.59|0.61|0.02|16920|10/03/2025|0.00|0|0.00|0|N
KULR|50125G307|5.02|5.69|4.94|5.42|0.65|876740|10/03/2025|0.00|0|0.00|0|A
KURA|50127T109|9.28|9.72|9.25|9.57|0.42|152355|10/03/2025|9.56|1|9.63|14|Q
KURE|500767835|21.38|21.38|21.21|21.29|-0.16|3519|10/03/2025|0.00|0|0.00|0|P
KVAC|G52443119|0.00|11.60|11.60|11.60|0.00|0|10/01/2025|10.83|1|12.42|1|Q
KVACW|G52443127|0.00|0.07|0.07|0.07|0.00|0|10/02/2025|0.05|1|0.00|0|Q
KVHI|482738101|5.53|5.53|5.47|5.47|0.04|640|10/03/2025|5.38|1|5.59|1|Q
KVLE|500767645|27.67|27.67|27.62|27.62|0.03|154|10/03/2025|0.00|0|0.00|0|P
KVUE|49177J102|15.77|15.96|15.61|15.81|0.08|1065819|10/03/2025|0.00|0|0.00|0|N
KVYO|49845K101|26.10|26.77|25.61|25.89|-0.03|116358|10/03/2025|0.00|0|0.00|0|N
KW|489398107|8.58|8.69|8.37|8.37|-0.10|17300|10/03/2025|0.00|0|0.00|0|N
KWEB|500767306|42.95|42.95|42.46|42.65|-0.29|4698581|10/03/2025|0.00|0|0.00|0|P
KWM|G53151109|2.71|2.90|2.68|2.90|0.29|54409|10/03/2025|2.85|5|2.90|4|Q
KWMWW|G53151125|0.00|0.15|0.15|0.15|0.02|0|10/03/2025|0.00|0|0.18|1|Q
KWR|747316107|133.45|134.24|133.45|134.04|1.45|2736|10/03/2025|0.00|0|0.00|0|N
KWT|46436E817|0.00|39.26|39.26|39.26|0.12|0|10/03/2025|0.00|0|0.00|0|Z
KXI|464288737|63.92|64.21|63.92|64.02|0.04|2876|10/03/2025|0.00|0|0.00|0|P
KXIN|G5223X159|0.69|0.72|0.69|0.70|0.01|32467|10/03/2025|0.68|9|0.73|3|Q
KYIV|G5331N101|12.11|12.19|11.81|12.14|0.04|45033|10/03/2025|12.00|1|12.49|12|Q
KYIVW|G5331N119|4.09|4.12|3.83|3.87|-0.13|12403|10/03/2025|3.82|1|4.00|5|Q
KYMR|501575104|56.30|58.97|56.30|57.93|1.93|26658|10/03/2025|57.38|2|58.38|2|Q
KYN|486606106|12.33|12.33|12.28|12.29|0.03|8405|10/03/2025|0.00|0|0.00|0|N
KYTX|501976104|6.14|6.25|5.46|5.51|-0.55|39810|10/03/2025|5.45|1|5.60|2|Q
KZIA|48669G303|6.21|6.60|6.21|6.55|0.04|13136|10/03/2025|6.29|1|6.75|2|Q
KZR|49372L209|3.85|3.98|3.85|3.97|0.07|1918|10/03/2025|3.90|2|4.11|1|Q
L|540424108|101.51|102.35|101.51|101.68|-0.02|30636|10/03/2025|0.00|0|0.00|0|N
LAB|34385P108|1.28|1.38|1.28|1.34|0.06|161101|10/03/2025|1.33|10|1.35|1|Q
LABD|25461H853|37.09|37.40|36.05|36.66|-1.04|543494|10/03/2025|0.00|0|0.00|0|P
LABU|25460G120|101.56|104.86|101.08|103.28|2.83|300884|10/03/2025|0.00|0|0.00|0|P
LABX|46092D715|32.24|32.39|28.00|28.77|-2.70|73924|10/03/2025|0.00|0|0.00|0|Z
LAC|53681J103|6.91|9.32|6.91|9.04|2.19|18856095|10/03/2025|0.00|0|0.00|0|N
LAD|536797103|323.90|323.90|318.97|320.96|0.13|6048|10/03/2025|0.00|0|0.00|0|N
LADR|505743104|10.76|10.83|10.67|10.67|-0.05|25147|10/03/2025|0.00|0|0.00|0|N
LAES|G79483106|4.50|4.85|4.32|4.66|0.35|5000826|10/03/2025|4.64|6|4.66|4|Q
LAKE|511795106|14.75|15.41|14.75|15.41|0.59|13509|10/03/2025|15.24|1|15.56|2|Q
LALT|33740F490|22.81|22.81|22.78|22.78|0.11|273|10/03/2025|0.00|0|0.00|0|P
LAMR|512816109|122.26|124.08|122.26|123.22|1.17|17655|10/03/2025|122.60|1|123.97|1|Q
LAND|376549101|9.29|9.34|9.22|9.22|-0.03|8772|10/03/2025|9.16|3|9.31|3|Q
LANDM|376549507|0.00|24.86|24.86|24.86|-0.03|0|10/03/2025|23.21|1|26.59|1|Q
LANDO|376549309|19.62|19.62|19.57|19.57|0.06|57|10/03/2025|19.23|1|19.94|1|Q
LANDP|376549408|19.50|19.50|19.40|19.40|-0.06|1893|10/03/2025|18.23|1|20.76|1|Q
LANV|G5380J100|2.09|2.13|2.09|2.11|-0.03|12109|10/03/2025|0.00|0|0.00|0|N
LAPR|45783Y319|0.00|25.17|25.17|25.17|0.02|0|10/03/2025|0.00|0|0.00|0|Z
LAR|H5012F103|3.80|4.25|3.78|4.14|0.42|368718|10/03/2025|0.00|0|0.00|0|N
LARK|51504L107|26.97|26.97|26.63|26.63|0.03|165|10/03/2025|25.85|1|27.63|1|Q
LASE|51807Q100|4.84|4.98|4.52|4.52|-0.32|55957|10/03/2025|4.45|3|4.55|1|Q
LASR|65487K100|31.15|32.25|30.67|30.84|-0.25|30829|10/03/2025|30.61|4|31.08|4|Q
LATAU|G3R25N124|9.98|9.98|9.98|9.98|0.00|550|10/03/2025|9.98|2|10.65|1|Q
LAUR|518613203|31.09|31.19|29.38|29.48|-1.72|92795|10/03/2025|29.48|2|29.67|4|Q
LAW|126327105|6.37|6.49|6.37|6.38|0.08|2894|10/03/2025|0.00|0|0.00|0|N
LAWR|77106A108|3.35|3.35|3.14|3.22|-0.15|143223|10/03/2025|3.17|1|3.31|3|Q
LAYS|88636R412|0.00|43.28|43.28|43.28|-0.57|0|10/03/2025|42.15|1|42.59|1|Q
LAZ|52110M109|52.37|52.60|51.31|51.79|-0.48|26308|10/03/2025|0.00|0|0.00|0|N
LAZR|550424303|2.21|2.57|2.21|2.46|0.28|1255946|10/03/2025|2.44|1|2.46|16|Q
LB|514952100|57.00|57.08|55.72|56.64|0.11|20884|10/03/2025|0.00|0|0.00|0|N
LBAY|886364850|24.87|25.18|24.87|25.18|0.30|109|10/03/2025|0.00|0|0.00|0|P
LBGJ|G5480M102|0.62|0.63|0.58|0.58|-0.04|9862|10/03/2025|0.58|20|0.61|1|Q
LBO|02072L383|0.00|29.00|29.00|29.00|0.19|0|10/03/2025|0.00|0|0.00|0|Z
LBRDA|530307107|61.71|64.37|61.71|64.23|2.46|12131|10/03/2025|63.77|1|64.74|1|Q
LBRDK|530307305|62.47|64.67|62.47|64.60|2.52|75342|10/03/2025|64.14|2|64.62|1|Q
LBRDP|530307503|24.60|24.60|24.41|24.41|-0.04|22|10/03/2025|23.99|1|24.83|1|Q
LBRT|53115L104|12.85|13.09|12.67|12.91|0.20|112131|10/03/2025|0.00|0|0.00|0|N
LBRX|50180M108|15.25|15.25|14.90|15.01|-0.44|9560|10/03/2025|13.96|1|15.96|1|Q
LBTYA|G61188101|11.65|11.88|11.64|11.77|0.03|92015|10/03/2025|11.73|1|11.78|1|Q
LBTYB|G61188119|0.00|11.55|11.55|11.55|-0.10|0|10/03/2025|11.49|5|13.08|1|Q
LBTYK|G61188127|11.89|11.98|11.85|11.87|0.00|113029|10/03/2025|11.85|3|11.90|4|Q
LC|52603A208|15.05|15.18|14.71|14.77|-0.21|33716|10/03/2025|0.00|0|0.00|0|N
LCAP|74255Y680|29.34|29.34|29.21|29.21|-0.02|180|10/03/2025|0.00|0|0.00|0|Z
LCCC|G5353S103|10.10|10.10|10.10|10.10|0.01|604|10/03/2025|10.09|9|10.77|1|Q
LCCCR|G5353S137|0.00|0.22|0.22|0.22|0.02|0|10/03/2025|0.00|0|0.00|0|Q
LCCCU|G5353S129|0.00|10.29|10.29|10.29|0.03|0|10/03/2025|9.58|1|10.97|1|Q
LCDL|38747R488|19.55|20.94|19.00|20.49|1.04|6995|10/03/2025|20.48|18|20.73|8|Q
LCDS|46654Q682|63.25|63.25|63.25|0.00|0.00|0|09/30/2025|63.75|7|63.96|7|Q
LCF|89157W400|0.00|41.54|41.54|41.54|0.13|0|10/03/2025|0.00|0|0.00|0|Z
LCFY|Q56120134|7.18|7.50|7.14|7.23|-0.07|5315|10/03/2025|6.73|1|7.57|7|Q
LCFYW|Q56120142|0.00|0.00|0.00|0.00|-9.32|1|10/03/2025|0.00|0|0.00|0|Q
LCG|66538H385|33.28|33.28|33.25|33.25|0.12|61|10/03/2025|0.00|0|0.00|0|P
LCID|549498202|24.14|25.06|23.66|24.77|0.67|634558|10/03/2025|24.76|1|24.80|1|Q
LCII|50189K103|93.85|95.23|93.85|94.49|0.92|7704|10/03/2025|0.00|0|0.00|0|N
LCLG|00770X246|0.00|62.89|62.89|62.89|-0.21|0|10/03/2025|0.00|0|0.00|0|P
LCNB|50181P100|14.97|14.97|14.95|14.95|0.19|367|10/03/2025|14.67|1|15.15|1|Q
LCOW|69374H238|23.42|23.47|23.42|23.47|0.07|33|10/03/2025|0.00|0|0.00|0|Z
LCR|56167R606|38.15|38.15|38.07|38.07|0.01|12|10/03/2025|0.00|0|0.00|0|P
LCTD|09290C608|54.18|54.33|54.18|54.33|0.45|740|10/03/2025|0.00|0|0.00|0|P
LCTU|09290C509|72.94|73.03|72.86|72.86|-0.07|920|10/03/2025|0.00|0|0.00|0|P
LCTX|53566P109|1.75|1.77|1.66|1.66|-0.06|163555|10/03/2025|0.00|0|0.00|0|A
LCUT|53222Q103|3.92|3.92|3.86|3.86|0.03|178|10/03/2025|3.67|1|4.09|1|Q
LDDR|86172A249|85.17|85.17|85.08|85.08|-0.13|361|10/03/2025|0.00|0|0.00|0|Z
LDEM|46436E601|0.00|59.59|59.59|59.59|0.25|0|10/03/2025|56.22|2|63.02|2|Q
LDI|53946R106|3.07|3.14|2.99|3.01|-0.02|231386|10/03/2025|0.00|0|0.00|0|N
LDOS|525327102|192.73|197.30|192.73|195.66|2.70|36539|10/03/2025|0.00|0|0.00|0|N
LDP|19248C105|21.69|21.70|21.66|21.66|-0.06|517|10/03/2025|0.00|0|0.00|0|N
LDRC|46438G539|25.33|25.33|25.31|25.31|0.00|800|10/03/2025|0.00|0|0.00|0|P
LDRH|46438G547|25.03|25.06|25.03|25.04|0.00|1247|10/03/2025|0.00|0|0.00|0|P
LDRI|46438G513|25.45|25.45|25.44|25.44|0.00|40|10/03/2025|0.00|0|0.00|0|P
LDRT|46438G521|25.28|25.30|25.28|25.30|0.00|614|10/03/2025|0.00|0|0.00|0|P
LDRX|74933W189|0.00|32.14|32.14|32.14|-0.06|0|10/03/2025|32.09|15|32.16|15|Q
LDSF|33740F870|0.00|19.15|19.15|19.15|0.02|0|10/03/2025|19.10|10|19.20|10|Q
LDUR|72201R718|96.15|96.15|95.88|95.88|-0.10|1599|10/03/2025|0.00|0|0.00|0|P
LDWY|45765Y204|0.00|4.72|4.72|4.72|-0.16|0|10/03/2025|4.42|1|5.14|1|Q
LE|51509F105|15.34|15.35|15.13|15.21|-0.01|10164|10/03/2025|15.06|3|15.33|1|Q
LEA|521865204|102.15|103.99|102.15|103.99|1.48|29293|10/03/2025|0.00|0|0.00|0|N
LEAD|829658301|77.03|77.03|76.85|76.85|0.14|301|10/03/2025|0.00|0|0.00|0|Z
LECO|533900106|233.61|241.29|233.61|236.37|4.89|19429|10/03/2025|234.76|1|237.50|1|Q
LEDS|816645204|2.40|2.45|2.40|2.41|0.01|1171|10/03/2025|2.38|1|2.63|1|Q
LEE|523768406|0.00|5.33|5.33|5.33|-0.18|0|10/03/2025|5.10|1|5.77|1|Q
LEG|524660107|8.91|9.16|8.91|9.01|0.18|52702|10/03/2025|0.00|0|0.00|0|N
LEGH|52472M101|26.75|26.75|24.82|24.82|-2.32|7396|10/03/2025|24.59|1|25.11|1|Q
LEGN|52490G102|32.22|32.26|31.59|32.05|-0.21|57597|10/03/2025|31.86|4|32.23|4|Q
LEGR|33741X201|57.00|57.00|56.97|56.97|0.11|22|10/03/2025|55.81|2|58.11|2|Q
LEGT|G5451A103|0.00|10.74|10.74|10.74|0.00|1|10/02/2025|0.00|0|0.00|0|A
LEGT WS|G5451A111|0.00|0.37|0.37|0.37|0.00|0|10/03/2025|0.00|0|0.00|0|A
LEMB|464286517|41.24|41.33|41.24|41.28|0.01|9385|10/03/2025|0.00|0|0.00|0|P
LEN|526057104|128.33|130.77|128.33|130.06|1.74|102994|10/03/2025|0.00|0|0.00|0|N
LEN B|526057302|123.70|123.82|123.56|123.82|0.97|1056|10/03/2025|0.00|0|0.00|0|N
LENS|02072Q796|0.00|33.88|33.88|33.88|0.28|0|10/03/2025|0.00|0|0.00|0|Z
LENZ|52635N103|48.49|49.73|48.29|48.74|0.48|12918|10/03/2025|48.12|3|49.37|3|Q
LEO|05588W108|6.26|6.27|6.26|6.27|0.02|2458|10/03/2025|0.00|0|0.00|0|N
LESL|527064208|5.61|5.66|4.86|4.92|-0.60|82530|10/03/2025|4.78|1|5.01|1|Q
LEU|15643U104|351.60|360.00|334.30|343.49|-5.60|166044|10/03/2025|0.00|0|0.00|0|A
LEVI|52736R102|24.59|24.80|24.40|24.46|0.10|84986|10/03/2025|0.00|0|0.00|0|N
LEXI|53656F425|35.00|35.00|34.93|34.93|0.02|138|10/03/2025|34.90|15|34.93|15|Q
LEXX|52886N406|0.89|0.91|0.86|0.87|-0.01|54997|10/03/2025|0.85|10|0.90|2|Q
LEXXW|52886N117|0.07|0.07|0.05|0.05|-0.02|1000|10/03/2025|0.00|0|0.00|0|Q
LFCR|514766104|7.18|7.23|6.93|6.98|-0.08|12970|10/03/2025|6.91|1|7.07|1|Q
LFEQ|92189F148|0.00|53.49|53.49|53.49|0.01|0|10/03/2025|0.00|0|0.00|0|P
LFGY|88636R727|37.00|37.65|36.97|37.29|0.32|19683|10/03/2025|0.00|0|0.00|0|P
LFMD|53216B104|6.96|7.31|6.93|6.97|0.05|123734|10/03/2025|6.91|2|7.02|9|Q
LFMDP|53216B203|0.00|23.68|23.68|23.68|-0.32|0|10/03/2025|23.44|1|25.36|1|Q
LFSC|74933W221|30.00|30.15|30.00|30.11|0.51|421|10/03/2025|29.93|2|30.16|2|Q
LFST|53228F101|5.44|5.62|5.44|5.52|0.16|69732|10/03/2025|5.51|2|5.55|2|Q
LFT|55025L108|1.94|1.94|1.91|1.93|-0.03|8572|10/03/2025|0.00|0|0.00|0|N
LFT PRA|55025L207|20.96|20.96|20.80|20.80|-0.52|112|10/03/2025|0.00|0|0.00|0|N
LFUS|537008104|260.50|263.29|258.98|258.98|-0.14|3471|10/03/2025|257.98|1|261.34|1|Q
LFVN|53222K205|9.59|9.76|9.46|9.51|-0.06|6192|10/03/2025|9.34|1|9.56|1|Q
LFWD|M8216Q119|0.78|0.80|0.74|0.78|0.01|22247|10/03/2025|0.76|1|0.80|4|Q
LGCB|G5500B128|1.84|1.90|1.84|1.90|0.00|23|10/03/2025|1.75|1|2.01|1|Q
LGCF|882927882|0.00|33.90|33.90|33.90|0.23|0|10/03/2025|33.44|23|34.13|23|Q
LGCL|G57037106|0.16|0.17|0.15|0.16|0.00|315246|10/03/2025|0.15|28|0.16|1|Q
LGCY|52474R207|9.63|9.87|9.57|9.77|0.18|10662|10/03/2025|0.00|0|0.00|0|A
LGDX|45259A571|22.71|22.71|22.71|22.71|0.03|2|10/03/2025|0.00|0|0.00|0|P
LGH|66538R730|60.77|61.17|60.74|60.74|-0.04|2126|10/03/2025|0.00|0|0.00|0|P
LGHL|53620U508|1.53|1.56|1.46|1.52|-0.08|35552|10/03/2025|1.46|1|1.57|3|Q
LGHT|84858T863|10.25|10.31|10.25|10.30|0.10|134|10/03/2025|0.00|0|0.00|0|P
LGI|52106W103|17.64|17.66|17.59|17.59|0.03|266|10/03/2025|0.00|0|0.00|0|N
LGIH|50187T106|52.87|54.05|52.85|53.14|0.89|10688|10/03/2025|52.76|2|53.62|2|Q
LGL|50186A108|6.60|6.65|6.60|6.65|0.03|100|10/03/2025|0.00|0|0.00|0|A
LGL WS|50186A132|0.35|0.36|0.35|0.36|0.03|1942|10/03/2025|0.00|0|0.00|0|A
LGLV|78468R804|177.35|178.42|177.35|177.68|0.64|2470|10/03/2025|0.00|0|0.00|0|P
LGN|52476L109|31.11|32.41|30.60|31.65|1.72|21006|10/03/2025|31.17|4|32.27|4|Q
LGND|53220K504|180.20|181.04|180.20|180.98|1.12|4578|10/03/2025|179.21|1|182.28|1|Q
LGO|517097101|1.59|1.68|1.59|1.61|0.04|45358|10/03/2025|1.50|2|1.66|3|Q
LGOV|33738D606|21.96|21.96|21.89|21.89|-0.05|30088|10/03/2025|0.00|0|0.00|0|P
LGPS|J3921Q102|1.13|1.15|1.09|1.14|0.01|4066|10/03/2025|0.00|0|0.00|0|A
LGRO|00162Q353|40.87|40.87|40.56|40.56|-0.11|471|10/03/2025|40.57|6|40.63|6|Q
LGVN|54303L203|0.80|0.80|0.77|0.78|0.01|35313|10/03/2025|0.75|1|0.79|2|Q
LH|504922105|280.63|280.63|276.35|276.86|-2.58|19999|10/03/2025|0.00|0|0.00|0|N
LHAI|53578M102|9.25|9.25|8.69|8.74|-0.55|69403|10/03/2025|8.60|1|9.33|1|Q
LHSW|G5480C104|2.14|2.25|2.14|2.18|0.06|106276|10/03/2025|2.10|6|2.20|4|Q
LHX|502431109|296.78|299.42|296.00|297.29|1.29|17297|10/03/2025|0.00|0|0.00|0|N
LI|50202M102|25.36|25.39|24.48|24.81|-1.01|648419|10/03/2025|24.78|1|24.84|5|Q
LIAM|86172B643|0.00|243.40|243.40|243.40|-1.02|0|10/03/2025|0.00|0|0.00|0|Z
LICN|G5479G116|4.50|4.75|4.50|4.60|0.10|1653|10/03/2025|4.20|12|5.11|1|Q
LIDR|008183204|2.47|2.61|2.44|2.55|0.12|239715|10/03/2025|2.51|3|2.58|1|Q
LIDRW|008183113|0.18|0.18|0.18|0.18|-0.01|300|10/03/2025|0.17|1|0.20|1|Q
LIEN|828174102|10.44|10.57|10.40|10.57|0.14|222|10/03/2025|9.83|1|11.24|1|Q
LIF|532206109|108.63|109.05|107.12|107.83|0.16|16112|10/03/2025|106.99|1|108.73|1|Q
LII|526107107|546.27|553.40|543.52|550.76|4.17|14264|10/03/2025|0.00|0|0.00|0|N
LILA|G9001E102|8.15|8.29|8.14|8.29|0.18|14644|10/03/2025|8.20|3|8.34|3|Q
LILAK|G9001E128|8.27|8.45|8.27|8.44|0.18|35452|10/03/2025|8.35|12|8.49|11|Q
LIMI|882927775|38.00|39.32|38.00|39.32|0.12|200|10/03/2025|0.00|0|0.00|0|Z
LIMN|53271X108|1.90|1.90|1.60|1.73|-0.23|109646|10/03/2025|1.72|4|1.77|5|Q
LIMNW|53271X116|0.00|0.15|0.15|0.15|0.00|0|10/03/2025|0.10|1|0.00|0|Q
LIN|G54950103|468.45|468.45|463.05|466.57|-2.90|45408|10/03/2025|466.40|1|467.05|1|Q
LINC|533535100|23.02|23.02|22.72|22.72|-0.19|8894|10/03/2025|22.56|1|22.93|3|Q
LIND|535219109|12.46|12.48|12.33|12.48|0.07|10329|10/03/2025|12.33|4|12.56|1|Q
LINE|53566V106|40.30|41.89|40.28|41.46|1.43|52217|10/03/2025|41.37|1|41.51|1|Q
LINK|458751302|13.57|13.57|12.33|12.42|-1.03|5407|10/03/2025|12.09|1|13.09|1|Q
LION|53626N102|6.55|6.57|6.50|6.51|0.00|51940|10/03/2025|0.00|0|0.00|0|N
LIQT|53632A300|2.81|2.84|2.81|2.84|0.16|32|10/03/2025|2.69|1|3.02|1|Q
LIT|37954Y855|59.04|59.30|58.25|58.88|0.45|108243|10/03/2025|0.00|0|0.00|0|P
LITB|53225G201|2.03|2.05|1.97|1.97|0.04|5850|10/03/2025|0.00|0|0.00|0|N
LITE|55024U109|170.88|170.90|159.96|163.51|-6.26|248642|10/03/2025|162.36|1|165.12|1|Q
LITL|82889N327|28.51|28.51|28.39|28.39|0.05|142|10/03/2025|0.00|0|0.00|0|P
LITM|83336J307|4.54|5.34|4.52|4.95|0.44|185761|10/03/2025|4.60|1|5.15|10|Q
LITP|85208P709|9.81|9.96|9.81|9.92|0.56|2565|10/03/2025|9.76|1|10.21|10|Q
LITS|55279B301|2.68|2.68|2.47|2.56|-0.12|74852|10/03/2025|2.52|1|2.58|9|Q
LIVE|538142308|18.25|18.25|17.75|17.75|-0.61|202|10/03/2025|17.04|1|18.90|1|Q
LIVN|G5509L101|51.58|53.45|51.58|53.37|2.14|16321|10/03/2025|53.10|3|53.46|2|Q
LIXT|539319301|5.26|5.36|4.96|5.31|-0.07|10173|10/03/2025|5.29|1|5.46|1|Q
LIXTW|539319111|0.19|0.19|0.18|0.18|0.01|71|10/03/2025|0.00|0|0.00|0|Q
LJAN|45783Y368|0.00|24.69|24.69|24.69|0.04|0|10/03/2025|0.00|0|0.00|0|Z
LJUL|45783Y186|23.93|23.93|23.92|23.92|-0.04|200|10/03/2025|0.00|0|0.00|0|Z
LKFN|511656100|63.57|63.91|63.57|63.91|0.78|1874|10/03/2025|63.24|1|64.29|1|Q
LKOR|33939L753|43.54|43.55|43.54|43.55|-0.02|5|10/03/2025|0.00|0|0.00|0|Z
LKQ|501889208|31.30|31.73|31.30|31.37|0.05|90859|10/03/2025|31.34|3|31.39|2|Q
LLDR|37960A388|46.40|46.40|46.24|46.24|-0.12|1|10/03/2025|0.00|0|0.00|0|P
LLY|532457108|820.31|847.85|817.96|840.02|19.88|327885|10/03/2025|0.00|0|0.00|0|N
LLYVA|531229748|88.76|88.76|87.70|87.90|-1.30|10474|10/03/2025|87.17|1|88.56|1|Q
LLYVK|531229722|91.69|91.69|90.31|90.53|-1.26|12737|10/03/2025|89.80|1|91.11|1|Q
LLYX|88636J261|16.06|17.03|15.84|16.72|0.74|705916|10/03/2025|0.00|0|0.00|0|P
LLYZ|88636V603|15.41|15.41|14.53|14.75|-0.78|2293|10/03/2025|14.70|10|14.79|8|Q
LMAT|525558201|86.99|88.26|86.99|87.98|1.20|3394|10/03/2025|87.12|1|88.64|1|Q
LMB|53263P105|89.39|91.00|88.94|89.23|-0.16|5395|10/03/2025|88.08|1|89.87|1|Q
LMBO|25461A593|38.13|39.00|38.13|39.00|1.08|822|10/03/2025|0.00|0|0.00|0|P
LMBS|33739Q200|49.93|49.93|49.89|49.91|0.00|7904|10/03/2025|49.32|1|50.44|1|Q
LMFA|502074503|1.29|1.38|1.26|1.31|0.03|86140|10/03/2025|1.28|2|1.35|9|Q
LMND|52567D107|54.84|57.30|53.87|54.52|1.24|187561|10/03/2025|0.00|0|0.00|0|N
LMND WS|52567D115|0.00|0.07|0.07|0.07|0.00|0|10/03/2025|0.00|0|0.00|0|A
LMNR|532746104|15.19|15.30|15.12|15.15|0.33|1358|10/03/2025|14.98|1|15.28|1|Q
LMT|539830109|499.37|506.43|499.35|504.50|5.14|40144|10/03/2025|0.00|0|0.00|0|N
LMTL|25461H887|33.74|34.51|33.74|34.51|0.71|1096|10/03/2025|34.17|2|34.57|1|Q
LMTS|25461H879|0.00|21.21|21.21|21.21|0.00|0|10/01/2025|20.95|1|21.16|2|Q
LMUB|46438G448|50.03|50.07|50.03|50.07|0.16|300|10/03/2025|0.00|0|0.00|0|P
LNAI|29350E203|1.26|1.29|1.24|1.29|0.07|5414|10/03/2025|1.23|1|1.33|4|Q
LNC|534187109|40.57|41.09|40.57|41.09|0.74|60662|10/03/2025|0.00|0|0.00|0|N
LNC PRD|534187885|26.86|26.87|26.82|26.84|0.02|335|10/03/2025|0.00|0|0.00|0|N
LND|10554B104|3.75|3.78|3.75|3.75|-0.06|1523|10/03/2025|0.00|0|0.00|0|N
LNG|16411R208|231.89|233.92|231.15|232.24|0.45|79378|10/03/2025|0.00|0|0.00|0|N
LNKB|53578P105|7.07|7.21|7.02|7.02|-0.03|870|10/03/2025|6.90|1|7.17|1|Q
LNKS|G5496W102|0.49|0.50|0.48|0.50|0.00|19480|10/03/2025|0.48|3|0.52|5|Q
LNN|535555106|142.14|142.79|141.18|141.18|-0.64|5133|10/03/2025|0.00|0|0.00|0|N
LNSR|52634L108|12.26|12.60|12.12|12.15|-0.26|5879|10/03/2025|12.02|1|12.29|1|Q
LNT|018802108|66.15|67.14|66.15|66.80|0.48|77900|10/03/2025|66.79|1|66.83|1|Q
LNTH|516544103|52.57|53.93|52.57|53.84|1.15|31953|10/03/2025|53.39|2|54.05|1|Q
LNW|80874P109|85.17|85.75|84.66|84.67|-0.49|19412|10/03/2025|84.59|1|85.10|2|Q
LNZA|51655R200|24.07|24.84|24.07|24.84|0.28|617|10/03/2025|23.78|1|26.16|1|Q
LNZAW|51655R119|0.02|0.02|0.02|0.02|0.00|6500|10/03/2025|0.02|45|0.02|2|Q
LOAN|562803106|5.62|5.62|5.62|5.62|0.04|16|10/03/2025|5.47|1|5.76|1|Q
LOAR|53947R105|80.64|80.75|78.33|78.72|-1.28|34942|10/03/2025|0.00|0|0.00|0|N
LOB|53803X105|34.80|35.17|34.69|34.72|0.28|7526|10/03/2025|0.00|0|0.00|0|N
LOB PRA|53803X402|26.37|26.40|26.35|26.35|0.25|290|10/03/2025|0.00|0|0.00|0|N
LOBO|G00350101|0.76|0.79|0.72|0.77|0.02|51721|10/03/2025|0.75|5|0.80|10|Q
LOCL|53960E205|0.00|2.99|2.99|2.99|0.09|0|10/03/2025|0.00|0|0.00|0|N
LOCO|268603107|9.61|9.61|9.36|9.41|0.03|6995|10/03/2025|9.40|1|9.50|2|Q
LOCT|45783Y434|0.00|23.82|23.82|23.82|0.01|0|10/03/2025|0.00|0|0.00|0|Z
LODE|205750409|3.46|3.60|3.46|3.53|0.16|166980|10/03/2025|0.00|0|0.00|0|A
LODI|26922B428|25.27|25.31|25.27|25.31|-0.04|594|10/03/2025|0.00|0|0.00|0|P
LOGI|H50430232|113.28|114.10|112.60|113.00|0.35|31624|10/03/2025|112.85|1|113.02|1|Q
LOGO|45259A449|21.67|21.67|21.67|21.67|0.10|118|10/03/2025|21.66|3|21.68|15|Q
LOKV|G5509P102|10.18|10.22|10.18|10.22|0.04|800|10/03/2025|9.51|1|10.92|1|Q
LOKVU|G5509P128|0.00|10.40|10.40|10.40|0.00|0|09/29/2025|9.71|1|11.30|1|Q
LOKVW|G5509P110|0.00|0.54|0.54|0.54|-0.01|0|10/03/2025|0.00|0|0.00|0|Q
LOMA|54150E104|7.38|7.49|7.30|7.48|0.03|23259|10/03/2025|0.00|0|0.00|0|N
LONZ|72201R627|50.71|50.74|50.70|50.71|0.00|10775|10/03/2025|0.00|0|0.00|0|P
LOOP|543518104|1.59|1.65|1.59|1.59|-0.02|1083|10/03/2025|1.58|12|1.68|1|Q
LOPE|38526M106|218.37|218.37|216.53|217.39|-0.90|10786|10/03/2025|215.37|1|218.78|1|Q
LOPP|36261K103|32.54|32.54|32.41|32.41|0.03|24|10/03/2025|0.00|0|0.00|0|P
LOT|54572F101|2.12|2.15|2.10|2.13|0.02|5537|10/03/2025|2.06|10|2.15|1|Q
LOTI|90214Q451|25.37|25.37|25.37|0.00|0.00|30|10/03/2025|25.32|19|25.36|19|Q
LOTWW|54572F119|0.00|0.07|0.07|0.07|0.00|0|10/03/2025|0.06|1|0.00|0|Q
LOUP|45782C862|76.53|76.83|76.00|76.00|-0.54|2221|10/03/2025|0.00|0|0.00|0|P
LOVE|54738L109|16.56|16.79|16.48|16.75|0.31|21772|10/03/2025|16.62|3|16.76|1|Q
LOW|548661107|246.90|247.73|245.81|246.37|-0.98|60952|10/03/2025|0.00|0|0.00|0|N
LOWV|00039J301|79.11|79.11|78.82|78.82|0.14|122|10/03/2025|0.00|0|0.00|0|P
LPA|G5557R109|4.34|4.46|4.21|4.38|-0.12|15126|10/03/2025|0.00|0|0.00|0|A
LPAA|G5S86M100|10.51|10.51|10.51|10.51|0.00|26100|10/03/2025|9.82|1|10.54|1|Q
LPAAU|G5S86M118|0.00|10.59|10.59|10.59|0.00|0|09/18/2025|9.88|1|11.46|1|Q
LPAAW|G5S86M126|0.00|0.25|0.25|0.25|0.00|0|10/01/2025|0.18|2|0.25|1|Q
LPBB|G5S87A105|10.43|10.45|10.43|10.45|0.00|66|10/03/2025|10.40|1|11.14|1|Q
LPBBW|G5S87A113|0.44|0.44|0.44|0.44|0.00|0|10/02/2025|0.32|1|0.00|0|Q
LPCN|53630X203|3.17|3.44|3.17|3.35|0.26|9251|10/03/2025|3.26|1|3.39|1|Q
LPG|Y2106R110|28.80|29.09|28.79|28.82|0.03|14644|10/03/2025|0.00|0|0.00|0|N
LPL|50186V102|5.40|5.44|5.37|5.38|0.01|10581|10/03/2025|0.00|0|0.00|0|N
LPLA|50212V100|315.06|316.10|312.15|314.70|2.04|71221|10/03/2025|312.93|1|316.46|1|Q
LPRE|30151E517|25.88|26.13|25.88|26.02|0.19|4717|10/03/2025|0.00|0|0.00|0|P
LPRO|68373J104|2.07|2.15|2.03|2.11|0.06|38177|10/03/2025|2.08|1|2.13|7|Q
LPSN|538146101|0.52|0.53|0.50|0.51|0.01|897788|10/03/2025|0.51|76|0.52|1|Q
LPTH|532257805|8.17|8.28|7.69|7.78|-0.38|93999|10/03/2025|7.72|1|7.85|1|Q
LPTX|52187K200|0.72|0.79|0.46|0.53|-0.20|551753|10/03/2025|0.53|1|0.53|1|Q
LPX|546347105|90.19|90.90|89.41|90.42|0.44|30504|10/03/2025|0.00|0|0.00|0|N
LQAI|30151E566|40.46|40.46|40.24|40.24|-0.18|50|10/03/2025|0.00|0|0.00|0|P
LQD|464287242|111.69|111.76|111.49|111.55|-0.14|5947789|10/03/2025|0.00|0|0.00|0|P
LQDA|53635D202|22.13|22.59|21.98|22.44|0.52|68576|10/03/2025|22.25|6|22.55|6|Q
LQDB|46436E494|88.00|88.00|87.92|87.92|-0.07|152|10/03/2025|0.00|0|0.00|0|P
LQDH|46431W705|93.16|93.27|93.16|93.27|0.11|1595|10/03/2025|0.00|0|0.00|0|P
LQDI|46431W580|26.87|26.87|26.87|26.87|-0.03|100|10/03/2025|0.00|0|0.00|0|Z
LQDT|53635B107|27.42|27.75|27.33|27.51|0.45|11373|10/03/2025|27.25|2|27.71|3|Q
LQDW|46436E288|25.15|25.15|25.13|25.13|-0.04|1667|10/03/2025|0.00|0|0.00|0|Z
LQIG|78468R499|97.15|97.15|96.99|96.99|-0.10|285|10/03/2025|0.00|0|0.00|0|P
LQPE|45259A555|0.00|19.13|19.13|19.13|0.08|0|10/03/2025|0.00|0|0.00|0|P
LQTI|33738D747|20.36|20.36|20.33|20.34|0.00|389|10/03/2025|0.00|0|0.00|0|P
LRCU|46092D681|53.96|54.40|52.74|52.74|-0.85|777|10/03/2025|0.00|0|0.00|0|Z
LRCX|512807306|145.75|147.89|144.66|145.81|-1.14|651016|10/03/2025|145.72|2|145.86|1|Q
LRE|52168R109|1.48|1.51|1.48|1.49|0.01|1598|10/03/2025|1.47|1|1.59|2|Q
LRGC|00039J707|77.31|77.38|77.30|77.30|0.08|106|10/03/2025|0.00|0|0.00|0|P
LRGE|524682200|83.97|83.97|83.75|83.75|-0.13|195|10/03/2025|83.47|20|83.86|20|Q
LRGF|46434V282|69.46|69.68|69.26|69.30|-0.08|20211|10/03/2025|0.00|0|0.00|0|P
LRGG|555927409|30.14|30.29|30.14|30.15|0.05|1081|10/03/2025|0.00|0|0.00|0|P
LRHC|50172T202|7.15|7.19|7.13|7.19|-0.19|510|10/03/2025|6.90|1|7.52|1|Q
LRMR|517125100|4.30|4.87|4.30|4.87|0.59|433094|10/03/2025|4.82|3|4.90|3|Q
LRN|86333M108|145.17|146.65|143.10|143.59|-1.65|15015|10/03/2025|0.00|0|0.00|0|N
LRND|45409B263|40.00|40.04|40.00|40.04|0.01|19|10/03/2025|40.06|12|40.10|12|Q
LRNZ|210322756|47.21|47.21|46.72|46.72|-0.38|206|10/03/2025|0.00|0|0.00|0|P
LSAF|90214Q774|44.96|45.15|44.96|44.97|-0.02|885|10/03/2025|0.00|0|0.00|0|P
LSAK|64107N206|4.25|4.28|4.25|4.28|0.03|1415|10/03/2025|4.12|1|4.34|1|Q
LSAT|90214Q691|41.22|41.57|41.22|41.43|0.12|740|10/03/2025|0.00|0|0.00|0|P
LSBK|510704109|12.95|12.96|12.95|12.96|0.03|1439|10/03/2025|12.84|1|13.10|1|Q
LSCC|518415104|73.28|73.72|72.57|72.67|-0.21|47658|10/03/2025|72.19|2|73.10|2|Q
LSE|G5462C106|5.14|5.26|5.11|5.26|0.14|575|10/03/2025|5.08|1|5.31|1|Q
LSEQ|41151J828|27.60|27.60|27.57|27.57|-0.26|228|10/03/2025|0.00|0|0.00|0|P
LSF|50736T102|5.58|5.76|5.58|5.76|0.13|309|10/03/2025|0.00|0|0.00|0|A
LSGR|63875W406|44.72|44.72|44.30|44.35|-0.25|1436|10/03/2025|0.00|0|0.00|0|P
LSH|51216F109|1.32|1.32|1.30|1.30|-0.03|486|10/03/2025|1.26|1|1.36|1|Q
LSPD|53229C107|11.83|12.01|11.81|11.88|0.07|31982|10/03/2025|0.00|0|0.00|0|N
LST|56167R705|40.00|40.00|39.75|39.75|-0.11|555|10/03/2025|0.00|0|0.00|0|P
LSTA|128058302|2.45|2.52|2.42|2.52|-0.05|835|10/03/2025|2.39|1|2.72|1|Q
LSTR|515098101|121.23|124.16|121.23|122.62|1.36|11511|10/03/2025|121.92|1|123.20|1|Q
LSVD|0075W0155|0.00|28.37|28.37|28.37|0.02|0|10/03/2025|0.00|0|0.00|0|P
LTBR|53224K302|21.25|22.98|20.65|21.19|0.29|153044|10/03/2025|20.98|5|21.48|6|Q
LTC|502175102|36.50|36.72|36.01|36.01|-0.42|5750|10/03/2025|0.00|0|0.00|0|N
LTH|53190C102|27.41|27.45|27.06|27.22|-0.10|33148|10/03/2025|0.00|0|0.00|0|N
LTL|74347R263|113.25|113.25|112.40|112.57|-0.13|667|10/03/2025|0.00|0|0.00|0|P
LTM|51817R205|43.93|44.00|43.02|43.16|-0.14|61155|10/03/2025|0.00|0|0.00|0|N
LTPZ|72201R304|53.37|53.37|53.15|53.15|-0.13|13941|10/03/2025|0.00|0|0.00|0|P
LTRN|51654W101|4.08|4.12|3.90|4.11|0.08|10678|10/03/2025|3.97|1|4.23|1|Q
LTRX|516548203|5.32|5.44|5.15|5.25|-0.09|36654|10/03/2025|5.20|1|5.31|5|Q
LTRYW|54570M116|0.01|0.01|0.01|0.01|0.00|105237|10/03/2025|0.00|0|0.00|0|Q
LTTI|33738D721|19.78|19.78|19.67|19.67|-0.04|1|10/03/2025|0.00|0|0.00|0|P
LU|54975P201|4.34|4.34|3.75|4.01|-0.36|724811|10/03/2025|0.00|0|0.00|0|N
LUCD|54948X109|1.03|1.06|1.02|1.05|0.02|111552|10/03/2025|1.04|39|1.05|63|Q
LUCK|10258P102|10.18|10.59|10.17|10.59|0.55|9385|10/03/2025|0.00|0|0.00|0|N
LUCY|45791D208|2.03|2.03|1.97|1.97|-0.10|5476|10/03/2025|1.95|1|2.04|1|Q
LUCYW|45791D117|0.00|0.10|0.10|0.10|0.01|0|10/03/2025|0.00|0|0.00|0|Q
LUD|G57019104|10.86|11.33|10.86|11.33|0.47|530|10/03/2025|0.00|0|0.00|0|A
LULU|550021109|178.18|179.00|175.55|175.57|-2.70|244758|10/03/2025|175.00|13|175.68|1|Q
LUMN|550241103|6.32|6.59|6.29|6.56|0.18|453891|10/03/2025|0.00|0|0.00|0|N
LUNG|745848101|1.72|1.92|1.72|1.85|0.15|33886|10/03/2025|1.84|1|1.87|1|Q
LUNR|46125A100|11.48|11.66|11.16|11.43|0.22|604326|10/03/2025|11.40|1|11.44|1|Q
LUV|844741108|32.75|33.47|32.52|32.52|0.20|470950|10/03/2025|0.00|0|0.00|0|N
LUXE|55406W103|7.85|8.06|7.85|7.91|0.05|22571|10/03/2025|0.00|0|0.00|0|N
LVDS|46654Q583|51.76|52.06|51.76|51.81|0.20|1113|10/03/2025|0.00|0|0.00|0|Z
LVHD|52468L406|41.21|41.41|41.21|41.33|0.25|185|10/03/2025|41.32|6|41.35|6|Q
LVHI|52468L505|34.98|35.12|34.98|35.10|0.19|8230|10/03/2025|0.00|0|0.00|0|Z
LVLU|55003A207|5.03|5.09|4.99|5.07|0.01|1187|10/03/2025|5.01|1|5.28|1|Q
LVO|53814X300|4.32|4.36|4.17|4.28|-0.02|7089|10/03/2025|4.18|1|4.30|1|Q
LVRO|G5391L102|1.76|1.86|1.76|1.86|0.05|66|10/03/2025|1.66|1|1.98|1|Q
LVROW|G5391L110|0.00|0.04|0.04|0.04|0.00|0|10/02/2025|0.02|25|0.07|5|Q
LVS|517834107|54.49|54.49|50.67|50.98|-4.07|424969|10/03/2025|0.00|0|0.00|0|N
LVTX|N51517105|1.57|1.60|1.57|1.60|0.04|8135|10/03/2025|1.42|1|1.81|1|Q
LVWR|53838J105|5.14|5.38|5.10|5.32|0.21|4701|10/03/2025|0.00|0|0.00|0|N
LVWR WS|53838J113|0.08|0.09|0.08|0.09|0.01|1200|10/03/2025|0.00|0|0.00|0|N
LW|513272104|62.00|63.13|61.98|62.88|0.75|99422|10/03/2025|0.00|0|0.00|0|N
LWAC|G5490M100|0.00|9.96|9.96|9.96|0.00|0|10/02/2025|9.29|1|10.63|1|Q
LWACU|G5490M118|0.00|10.05|10.05|10.05|0.00|0|09/30/2025|10.00|8|10.77|1|Q
LWACW|G5490M126|0.00|0.19|0.19|0.19|0.00|0|10/03/2025|0.15|1|0.22|1|Q
LWAY|531914109|25.59|25.70|25.43|25.43|-0.26|3240|10/03/2025|25.26|1|25.86|1|Q
LWLG|532275104|4.43|4.99|4.37|4.70|0.38|310451|10/03/2025|4.64|16|4.73|2|Q
LX|528877103|5.77|5.79|5.23|5.23|-0.45|610602|10/03/2025|5.22|2|5.23|7|Q
LXEH|53934A206|2.98|2.98|2.68|2.87|-0.13|58116|10/03/2025|2.85|1|3.05|1|Q
LXEO|52886X107|6.69|6.84|6.33|6.61|-0.09|18089|10/03/2025|6.50|1|6.74|1|Q
LXFR|G5698W116|13.82|13.97|13.79|13.79|0.09|1815|10/03/2025|0.00|0|0.00|0|N
LXP|529043101|9.46|9.55|9.35|9.36|-0.03|89620|10/03/2025|0.00|0|0.00|0|N
LXP PRC|529043309|0.00|48.12|48.12|48.12|-0.12|0|10/03/2025|0.00|0|0.00|0|N
LXRX|528872302|1.42|1.46|1.39|1.42|0.03|214503|10/03/2025|1.39|1|1.43|1|Q
LXU|502160104|8.19|9.00|8.19|9.00|1.00|39563|10/03/2025|0.00|0|0.00|0|N
LYB|N53745100|49.50|49.96|48.90|49.47|0.14|115901|10/03/2025|0.00|0|0.00|0|N
LYEL|55083R203|15.81|17.76|15.81|17.76|2.08|5163|10/03/2025|17.18|1|18.17|1|Q
LYFT|55087P104|22.64|22.64|21.84|21.98|-0.64|1358080|10/03/2025|21.97|2|21.99|1|Q
LYG|539439109|4.58|4.59|4.56|4.59|0.05|291953|10/03/2025|0.00|0|0.00|0|N
LYRA|55234L204|6.89|7.00|6.89|7.00|0.00|182|10/03/2025|6.52|1|7.26|1|Q
LYTS|50216C108|23.44|23.52|22.85|23.14|-0.32|7412|10/03/2025|22.93|2|23.31|2|Q
LYV|538034109|156.51|156.51|153.20|156.32|-0.28|65346|10/03/2025|0.00|0|0.00|0|N
LZ|52466B103|10.23|10.39|10.15|10.25|0.01|102679|10/03/2025|10.13|13|10.33|13|Q
LZB|505336107|34.61|34.77|34.35|34.39|0.04|14607|10/03/2025|0.00|0|0.00|0|N
LZM|G5568L109|5.57|5.57|5.31|5.44|-0.15|10058|10/03/2025|0.00|0|0.00|0|N
LZM WS|G5568L117|0.63|0.67|0.63|0.67|0.03|493|10/03/2025|0.00|0|0.00|0|N
LZMH|G57Y3D109|3.26|3.27|3.24|3.26|-0.01|17835|10/03/2025|3.25|5|3.26|9|Q
M|55616P104|18.26|18.35|17.97|18.22|0.03|280389|10/03/2025|0.00|0|0.00|0|N
MA|57636Q104|576.34|583.20|576.34|580.20|2.77|78844|10/03/2025|0.00|0|0.00|0|N
MAA|59522J103|136.75|137.41|136.55|136.64|0.32|24038|10/03/2025|0.00|0|0.00|0|N
MAA PRI|59522J889|0.00|54.88|54.88|54.88|-0.82|0|10/03/2025|0.00|0|0.00|0|N
MAAS|G4453R115|3.39|3.39|3.31|3.31|-0.10|21|10/03/2025|3.09|1|3.59|1|Q
MAC|554382101|17.95|18.31|17.95|18.04|0.12|69932|10/03/2025|0.00|0|0.00|0|N
MACI|G6004G100|0.00|10.53|10.53|10.53|0.03|0|10/03/2025|9.82|1|11.46|1|Q
MACIW|G6004G118|0.00|0.22|0.22|0.22|0.00|0|10/02/2025|0.14|1|0.00|0|Q
MADE|46438G596|29.48|29.57|29.48|29.52|0.05|239|10/03/2025|0.00|0|0.00|0|P
MAGA|26922A628|52.64|52.80|52.64|52.74|0.36|342|10/03/2025|0.00|0|0.00|0|Z
MAGC|77926X874|29.47|29.47|29.13|29.14|-0.31|1158|10/03/2025|0.00|0|0.00|0|Z
MAGG|557441300|20.63|20.63|20.60|20.60|-0.01|70|10/03/2025|0.00|0|0.00|0|P
MAGH|G57Y0E100|1.41|1.41|1.36|1.36|-0.02|580|10/03/2025|1.32|1|1.50|51|Q
MAGN|55939A107|11.57|11.91|11.57|11.73|0.33|35775|10/03/2025|0.00|0|0.00|0|N
MAGS|53656G498|65.10|65.25|64.09|64.50|-0.48|395699|10/03/2025|0.00|0|0.00|0|Z
MAGX|77926X700|56.77|57.00|55.25|55.79|-0.71|6181|10/03/2025|0.00|0|0.00|0|Z
MAGY|77926X668|56.80|56.80|56.33|56.46|-0.55|7755|10/03/2025|0.00|0|0.00|0|Z
MAIA|552641102|1.81|1.81|1.66|1.73|-0.07|34563|10/03/2025|0.00|0|0.00|0|A
MAIN|56035L104|64.11|64.11|62.93|62.93|-1.05|14789|10/03/2025|0.00|0|0.00|0|N
MAKX|74347G481|0.00|52.62|52.62|52.62|0.41|0|10/03/2025|0.00|0|0.00|0|P
MAMA|56146T103|10.40|10.81|10.40|10.65|0.28|11689|10/03/2025|10.55|3|10.76|3|Q
MAMB|66538H260|23.81|23.81|23.79|23.79|0.00|2577|10/03/2025|0.00|0|0.00|0|Z
MAMK|G6053R106|2.96|3.03|2.70|2.89|0.06|64584|10/03/2025|2.62|1|3.16|1|Q
MAMO|57628N101|2.96|2.99|2.92|2.92|-0.05|103|10/03/2025|2.85|20|3.00|1|Q
MAN|56418H100|38.99|39.70|38.99|39.21|0.57|18624|10/03/2025|0.00|0|0.00|0|N
MANH|562750109|201.42|203.54|201.11|201.40|0.10|7714|10/03/2025|200.02|1|202.31|1|Q
MANI|56164V105|25.23|25.23|25.23|25.23|0.01|388|10/03/2025|0.00|0|0.00|0|P
MANU|G5784H106|15.29|15.40|15.27|15.35|-0.06|5264|10/03/2025|0.00|0|0.00|0|N
MAPP|41151J836|0.00|26.41|26.41|26.41|0.08|0|10/03/2025|0.00|0|0.00|0|P
MAPS|92971A109|1.19|1.22|1.16|1.17|-0.01|41766|10/03/2025|1.16|15|1.21|22|Q
MAPSW|92971A117|0.02|0.02|0.02|0.02|0.00|2489|10/03/2025|0.02|1|0.02|1|Q
MAR|571903202|265.75|268.88|265.00|267.60|1.24|143293|10/03/2025|267.50|1|267.77|1|Q
MARA|565788106|19.02|19.61|18.46|18.81|0.03|3066871|10/03/2025|18.76|1|18.81|2|Q
MARB|33740J203|20.23|20.24|20.23|20.24|-0.07|568|10/03/2025|0.00|0|0.00|0|P
MARM|33740U612|32.62|32.62|32.61|32.61|-0.01|262|10/03/2025|0.00|0|0.00|0|Z
MARO|88636R602|19.23|19.70|18.80|19.05|-0.10|22235|10/03/2025|0.00|0|0.00|0|P
MARPS|568423107|4.55|4.56|4.28|4.28|-0.41|3101|10/03/2025|4.27|1|4.79|1|Q
MART|00888H810|37.75|37.77|37.75|37.77|0.03|55|10/03/2025|0.00|0|0.00|0|P
MARU|00888H489|27.49|27.51|27.48|27.51|0.28|313|10/03/2025|0.00|0|0.00|0|Z
MARW|00888H778|33.61|33.66|33.61|33.66|0.01|42|10/03/2025|0.00|0|0.00|0|P
MARZ|210322863|35.10|35.10|34.95|34.95|-0.01|104|10/03/2025|0.00|0|0.00|0|Z
MAS|574599106|71.10|71.65|70.34|70.39|-0.62|69571|10/03/2025|0.00|0|0.00|0|N
MASI|574795100|146.34|148.94|145.99|147.28|1.19|31290|10/03/2025|147.24|1|148.53|1|Q
MASK|G8849D110|0.59|0.61|0.59|0.60|0.00|66888|10/03/2025|0.59|49|0.60|5|Q
MASS|65443P102|8.87|9.08|8.80|9.08|0.33|15794|10/03/2025|8.96|2|9.15|2|Q
MAT|577081102|17.30|18.24|17.30|18.08|0.85|355711|10/03/2025|18.06|1|18.08|2|Q
MATH|G28365107|3.67|3.76|3.67|3.76|0.08|13282|10/03/2025|3.69|1|3.77|10|Q
MATV|808541106|11.24|11.40|11.06|11.10|0.05|11049|10/03/2025|0.00|0|0.00|0|N
MATW|577128101|25.33|25.33|24.74|24.75|-0.21|6334|10/03/2025|24.53|2|25.00|2|Q
MATX|57686G105|99.90|101.30|99.90|100.33|0.90|7129|10/03/2025|0.00|0|0.00|0|N
MAVF|02072Q812|117.29|117.40|117.29|117.33|0.24|221|10/03/2025|0.00|0|0.00|0|P
MAX|58450V104|11.37|11.82|11.13|11.20|0.02|31005|10/03/2025|0.00|0|0.00|0|N
MAXI|82889N673|30.49|31.57|30.21|30.86|0.68|5173|10/03/2025|28.90|1|33.21|2|Q
MAXJ|46438G612|28.10|28.10|28.06|28.06|0.01|1527|10/03/2025|0.00|0|0.00|0|Z
MAXN|Y58473128|3.73|3.80|3.60|3.60|-0.17|7872|10/03/2025|3.57|1|3.76|4|Q
MAYA|G6001J107|10.25|10.25|10.25|10.25|0.01|35|10/03/2025|10.22|1|10.96|1|Q
MAYAR|G6001J131|0.58|0.61|0.58|0.60|-0.01|6944|10/03/2025|0.52|1|0.70|1|Q
MAYAU|G6001J115|0.00|10.65|10.65|10.65|0.00|0|09/24/2025|9.35|1|15.66|1|Q
MAYM|33740U356|0.00|31.81|31.81|31.81|0.00|0|10/03/2025|0.00|0|0.00|0|Z
MAYS|578473100|38.75|38.75|38.75|0.00|0.00|0|09/29/2025|36.24|1|41.60|1|Q
MAYT|00888H760|0.00|36.18|36.18|36.18|0.01|0|10/03/2025|0.00|0|0.00|0|P
MAYU|00888H596|31.11|31.11|31.11|31.11|0.09|200|10/03/2025|0.00|0|0.00|0|Z
MAYW|00888H752|32.98|33.00|32.98|33.00|0.01|54|10/03/2025|0.00|0|0.00|0|P
MAYZ|210322848|33.73|33.66|33.55|33.66|0.00|144|10/01/2025|0.00|0|0.00|0|Z
MAZE|578784100|26.30|27.48|26.01|27.10|0.51|39775|10/03/2025|26.57|4|27.44|4|Q
MB|G6001H101|9.19|9.73|8.35|8.35|-1.35|2369|10/03/2025|8.30|1|9.43|1|Q
MBAV|G63212107|10.55|10.57|10.54|10.56|-0.01|22327|10/03/2025|9.85|1|10.64|1|Q
MBAVU|G63212123|0.00|11.20|11.20|11.20|0.00|0|09/30/2025|9.53|1|12.79|1|Q
MBAVW|G63212115|1.20|1.20|1.19|1.19|0.00|253|10/03/2025|1.11|1|1.27|1|Q
MBB|464288588|95.32|95.34|95.08|95.12|-0.07|250127|10/03/2025|95.05|8|95.12|4|Q
MBBB|92189H854|0.00|21.90|21.90|21.90|-0.02|0|10/03/2025|0.00|0|0.00|0|Z
MBBC|565759206|0.00|10.49|10.49|10.49|0.04|0|10/03/2025|9.85|1|10.97|1|Q
MBC|57638P104|13.48|13.61|13.29|13.29|-0.10|37474|10/03/2025|0.00|0|0.00|0|N
MBCC|66538H252|37.16|37.17|37.16|37.17|0.03|200|10/03/2025|0.00|0|0.00|0|Z
MBCN|596304204|29.89|29.90|29.89|29.90|0.79|49|10/03/2025|28.80|1|31.03|1|Q
MBI|55262C100|7.39|7.50|7.24|7.27|0.03|24538|10/03/2025|0.00|0|0.00|0|N
MBIN|58844R108|32.19|32.72|32.15|32.15|0.18|4239|10/03/2025|31.87|2|32.44|2|Q
MBINL|58844R850|23.42|23.60|23.38|23.41|-0.22|2251|10/03/2025|23.03|1|23.88|1|Q
MBINM|58844R884|24.87|24.87|24.86|24.86|-0.06|4|10/03/2025|24.44|1|25.33|1|Q
MBINN|58844R702|21.34|21.34|21.34|21.34|-0.03|562|10/03/2025|20.93|1|21.69|1|Q
MBIO|62818Q302|1.60|1.64|1.57|1.57|0.00|5130|10/03/2025|1.54|1|1.62|22|Q
MBLY|60741F104|14.63|14.99|14.43|14.66|0.06|295463|10/03/2025|14.63|3|14.67|1|Q
MBND|78470P705|0.00|27.34|27.34|27.34|0.09|0|10/03/2025|0.00|0|0.00|0|Z
MBNE|78470P853|29.00|29.00|29.00|29.00|-0.03|100|10/03/2025|0.00|0|0.00|0|Z
MBNKO|58404D309|25.08|25.08|25.08|25.08|-0.01|100|10/03/2025|23.39|1|26.75|1|Q
MBOT|59503A204|3.16|3.20|3.01|3.05|-0.13|445238|10/03/2025|3.05|8|3.09|12|Q
MBOX|02072L847|35.42|35.57|35.42|35.57|0.21|3|10/03/2025|0.00|0|0.00|0|P
MBRX|60855D309|0.49|0.49|0.42|0.46|-0.04|326668|10/03/2025|0.46|41|0.47|10|Q
MBS|03463K737|8.74|8.75|8.74|8.75|-0.01|304|10/03/2025|8.64|14|8.75|1|Q
MBSD|33939L779|20.90|20.90|20.85|20.85|-0.01|291|10/03/2025|0.00|0|0.00|0|P
MBSF|92046L338|25.60|25.60|25.58|25.58|-0.02|686|10/03/2025|0.00|0|0.00|0|P
MBSX|00777X520|26.64|26.65|26.38|26.65|0.16|2402|10/03/2025|0.00|0|0.00|0|P
MBUU|56117J100|32.58|33.01|32.19|32.35|0.08|7102|10/03/2025|32.32|1|32.62|2|Q
MBVIU|G63221124|10.13|10.14|10.13|10.13|0.00|22189|10/03/2025|10.02|1|10.81|1|Q
MBWM|587376104|45.03|45.13|44.83|44.92|0.32|3501|10/03/2025|44.47|1|45.18|1|Q
MBX|55287L101|16.93|17.67|16.43|16.66|-0.07|111987|10/03/2025|16.44|3|16.96|3|Q
MC|60786M105|69.30|69.80|67.84|68.26|-0.59|17171|10/03/2025|0.00|0|0.00|0|N
MCB|591774104|74.00|75.50|74.00|74.62|0.88|1942|10/03/2025|0.00|0|0.00|0|N
MCBS|59165J105|27.51|27.61|27.34|27.54|0.18|1221|10/03/2025|26.91|1|27.96|1|Q
MCD|580135101|299.68|301.36|298.72|300.99|1.10|103446|10/03/2025|0.00|0|0.00|0|N
MCDS|46654Q674|57.86|57.86|57.86|0.00|0.00|0|10/02/2025|58.19|7|58.40|7|Q
MCFT|57637H103|21.68|22.00|21.43|21.53|0.08|6425|10/03/2025|21.31|1|21.66|1|Q
MCGA|G98659116|10.58|10.69|10.58|10.69|0.04|2138|10/03/2025|9.91|1|11.15|1|Q
MCGAU|G98659108|11.04|11.04|11.00|11.04|0.01|279|10/03/2025|10.30|1|11.90|1|Q
MCGAW|G98659124|1.28|1.35|1.28|1.35|0.06|207|10/03/2025|1.15|2|1.52|1|Q
MCH|577125834|30.75|30.75|30.64|30.64|-0.26|320|10/03/2025|0.00|0|0.00|0|P
MCHB|43785V102|13.15|13.31|13.09|13.31|0.34|9709|10/03/2025|13.14|1|13.41|3|Q
MCHI|46429B671|66.80|66.87|66.38|66.55|-0.44|260712|10/03/2025|66.51|1|66.58|2|Q
MCHP|595017104|66.52|68.96|66.36|66.55|0.44|374794|10/03/2025|66.11|2|66.67|2|Q
MCHPP|595017302|62.56|62.56|61.25|61.26|0.64|2842|10/03/2025|60.77|1|61.29|1|Q
MCHS|577125735|0.00|34.83|34.83|34.83|0.00|0|09/30/2025|34.35|1|35.71|1|Q
MCHX|56624R108|1.74|1.81|1.74|1.81|0.12|2377|10/03/2025|1.72|1|1.85|16|Q
MCI|06759X107|20.53|20.59|20.50|20.59|0.11|788|10/03/2025|0.00|0|0.00|0|N
MCK|58155Q103|757.00|760.83|735.84|737.77|-21.62|76895|10/03/2025|0.00|0|0.00|0|N
MCN|557437100|6.24|6.27|6.24|6.26|0.04|3720|10/03/2025|0.00|0|0.00|0|N
MCO|615369105|481.30|488.06|481.30|485.18|3.15|35823|10/03/2025|0.00|0|0.00|0|N
MCOW|69374H212|0.00|20.53|20.53|20.53|0.06|0|10/03/2025|0.00|0|0.00|0|Z
MCR|552727109|6.42|6.42|6.40|6.42|0.00|3382|10/03/2025|0.00|0|0.00|0|N
MCRB|81750R201|21.35|22.00|19.14|20.71|-0.44|13843|10/03/2025|20.17|1|20.95|1|Q
MCRI|609027107|105.60|105.60|103.65|103.65|-1.91|1670|10/03/2025|102.55|2|104.40|1|Q
MCRP|G6083M101|1.45|1.60|1.45|1.58|0.14|9465|10/03/2025|0.00|0|0.00|0|A
MCS|566330106|15.45|15.59|15.31|15.35|0.07|4950|10/03/2025|0.00|0|0.00|0|N
MCSE|35473P454|0.00|14.90|14.90|14.90|0.12|0|10/03/2025|14.86|7|14.93|7|Q
MCTR|G2588N108|1.90|1.93|1.77|1.81|-0.14|6489|10/03/2025|1.76|2|1.95|7|Q
MCW|60646V105|5.33|5.40|5.27|5.30|0.00|83531|10/03/2025|5.24|15|5.33|15|Q
MCY|589400100|84.61|87.38|84.61|86.98|2.98|9361|10/03/2025|0.00|0|0.00|0|N
MD|58502B106|17.22|17.76|17.22|17.50|0.46|31695|10/03/2025|0.00|0|0.00|0|N
MDAA|81752T395|100.01|100.03|100.01|100.03|100.03|1215|10/03/2025|0.00|0|0.00|0|P
MDAI|84757T105|2.38|2.38|2.22|2.23|-0.11|59195|10/03/2025|2.22|1|2.29|3|Q
MDAIW|84757T113|0.80|0.80|0.75|0.76|0.02|1450|10/03/2025|0.62|1|0.79|1|Q
MDB|60937P106|328.80|328.87|316.81|321.29|-4.85|89434|10/03/2025|319.24|1|322.11|1|Q
MDBH|55285N109|3.40|3.44|3.40|3.44|0.00|273|10/03/2025|3.16|1|3.72|1|Q
MDBX|46092D723|45.77|45.77|45.09|45.09|-1.88|448|10/03/2025|0.00|0|0.00|0|Z
MDCX|58471K202|2.59|2.59|2.43|2.52|0.00|10308|10/03/2025|2.34|1|2.71|1|Q
MDCXW|58471K111|1.11|1.11|0.84|0.84|-0.24|106|10/03/2025|0.00|0|0.94|1|Q
MDGL|558868105|449.64|453.00|442.86|442.86|-6.68|14761|10/03/2025|440.36|1|448.39|1|Q
MDIA|58450D104|1.26|1.26|1.26|1.26|0.01|177|10/03/2025|1.21|1|1.28|16|Q
MDIV|33738R100|16.02|16.09|16.02|16.05|0.05|2860|10/03/2025|15.99|5|16.11|5|Q
MDLV|02072L482|28.12|28.13|28.12|28.13|0.25|99|10/03/2025|0.00|0|0.00|0|Z
MDLZ|609207105|61.71|63.38|61.68|62.65|0.87|435659|10/03/2025|62.64|1|62.70|1|Q
MDPL|66537J846|26.97|26.97|26.93|26.93|0.25|984|10/03/2025|0.00|0|0.00|0|Z
MDRR|58403P402|0.00|13.15|13.15|13.15|0.02|0|10/03/2025|12.53|1|14.56|1|Q
MDST|90386K589|26.68|26.68|26.57|26.68|0.04|714|10/03/2025|0.00|0|0.00|0|N
MDT|G5960L103|95.63|97.92|95.63|97.70|2.22|423934|10/03/2025|0.00|0|0.00|0|N
MDU|552690109|17.72|17.80|17.59|17.73|0.05|94177|10/03/2025|0.00|0|0.00|0|N
MDV|60784B101|14.80|14.84|14.76|14.84|0.30|819|10/03/2025|0.00|0|0.00|0|N
MDV PRA|60784B200|25.27|25.27|25.15|25.15|-0.10|18|10/03/2025|0.00|0|0.00|0|N
MDWD|M68830112|17.24|17.43|17.00|17.13|0.12|3476|10/03/2025|16.92|2|17.36|1|Q
MDXG|602496101|6.77|7.21|6.74|7.20|0.49|46391|10/03/2025|7.13|1|7.27|5|Q
MDXH|B5950S113|4.81|4.92|4.73|4.83|0.04|4923|10/03/2025|4.48|1|5.14|2|Q
MDY|78467Y107|600.58|604.17|599.65|600.68|1.93|142755|10/03/2025|0.00|0|0.00|0|P
MDYG|78464A821|92.12|92.29|91.96|92.01|0.18|2681|10/03/2025|0.00|0|0.00|0|P
MDYV|78464A839|84.08|84.70|84.08|84.32|0.43|6123|10/03/2025|0.00|0|0.00|0|P
MEAR|46431W838|50.38|50.39|50.36|50.36|-0.05|300|10/03/2025|0.00|0|0.00|0|Z
MEC|578605107|13.62|13.95|13.62|13.71|0.11|2251|10/03/2025|0.00|0|0.00|0|N
MED|58470H101|13.78|14.05|13.78|14.00|0.33|4813|10/03/2025|0.00|0|0.00|0|N
MEDI|41151J869|29.20|29.55|29.20|29.55|0.37|2|10/03/2025|0.00|0|0.00|0|P
MEDP|58506Q109|536.20|536.20|531.67|532.56|-3.60|9462|10/03/2025|532.00|1|535.62|1|Q
MEDX|53656G563|0.00|31.75|31.75|31.75|0.39|0|10/03/2025|31.31|23|31.77|5|Q
MEG|615111101|28.11|28.93|27.64|28.34|0.39|12279|10/03/2025|0.00|0|0.00|0|N
MEGI|56064Q107|14.85|14.97|14.85|14.90|0.09|11120|10/03/2025|0.00|0|0.00|0|N
MEGL|G5865E121|1.61|1.63|1.54|1.58|-0.04|5642|10/03/2025|1.50|5|1.69|1|Q
MEI|591520200|7.95|8.23|7.95|8.16|0.38|13229|10/03/2025|0.00|0|0.00|0|N
MELI|58733R102|2235.00|2239.00|2166.00|2172.75|-72.56|34838|10/03/2025|2162.79|1|2189.25|1|Q
MEM|577125818|36.85|36.87|36.78|36.81|0.08|967|10/03/2025|0.00|0|0.00|0|P
MEMS|577125743|0.00|26.94|26.94|26.94|0.14|0|10/03/2025|26.51|1|27.39|1|Q
MEMX|577125792|35.56|35.57|35.56|35.57|0.23|228|10/03/2025|0.00|0|0.00|0|P
MENS|G83116106|52.00|52.00|47.60|48.56|-3.55|57869|10/03/2025|47.50|1|52.26|1|Q
MEOH|59151K108|39.44|39.44|38.37|38.55|-0.55|50342|10/03/2025|38.45|3|38.70|3|Q
MER PRK|060505179|25.50|25.56|25.50|25.56|0.06|43|10/03/2025|0.00|0|0.00|0|N
MERC|588056101|2.80|2.83|2.76|2.82|0.03|13234|10/03/2025|2.78|5|2.85|5|Q
MESA|590479135|1.27|1.27|1.27|1.27|0.00|1584|10/03/2025|1.23|1|1.30|1|Q
MESO|590717401|18.27|18.80|18.14|18.45|1.43|28948|10/03/2025|18.25|2|18.62|3|Q
MET|59156R108|81.38|82.57|81.16|82.38|1.03|203953|10/03/2025|0.00|0|0.00|0|N
MET PRA|59156R504|24.02|24.09|24.00|24.09|0.02|2134|10/03/2025|0.00|0|0.00|0|N
MET PRE|59156R876|24.96|24.96|24.94|24.94|0.00|159|10/03/2025|0.00|0|0.00|0|N
MET PRF|59156R850|21.06|21.06|21.04|21.06|-0.05|951|10/03/2025|0.00|0|0.00|0|N
META|30303M102|729.71|730.97|710.20|710.41|-16.65|1070934|10/03/2025|710.14|1|710.77|1|Q
METC|75134P600|36.11|37.88|35.60|37.73|2.66|172321|10/03/2025|37.49|1|38.14|1|Q
METCB|75134P501|17.24|17.44|17.07|17.44|0.42|6338|10/03/2025|17.10|1|17.71|1|Q
METCI|75134P808|0.00|25.80|25.80|25.80|0.03|0|10/03/2025|23.95|1|27.62|1|Q
METCZ|75134P709|0.00|25.70|25.70|25.70|0.10|0|10/03/2025|23.90|1|26.25|20|Q
METD|25461A106|14.59|14.99|14.59|14.99|0.34|22280|10/03/2025|14.99|7|15.00|8|Q
METL|85208P857|22.50|22.72|22.50|22.53|0.23|362|10/03/2025|22.10|1|22.84|1|Q
METU|25461A809|42.03|42.03|39.78|39.80|-1.95|478710|10/03/2025|39.77|2|39.80|1|Q
METV|53656F417|21.06|21.16|20.88|20.95|-0.15|16302|10/03/2025|0.00|0|0.00|0|P
METW|77926X742|45.65|45.65|44.16|44.16|-1.18|22225|10/03/2025|0.00|0|0.00|0|Z
MEXX|25460E281|22.63|22.63|22.16|22.21|-0.09|2998|10/03/2025|0.00|0|0.00|0|P
MFA|55272X607|9.26|9.36|9.18|9.19|-0.02|35840|10/03/2025|0.00|0|0.00|0|N
MFA PRB|55272X409|21.15|21.15|21.15|21.15|0.00|350|10/03/2025|0.00|0|0.00|0|N
MFA PRC|55272X508|24.15|24.15|24.12|24.12|-0.01|391|10/03/2025|0.00|0|0.00|0|N
MFAN|55272X706|25.26|25.26|25.26|25.26|-0.04|114|10/03/2025|0.00|0|0.00|0|N
MFAO|55272X805|25.37|25.43|25.37|25.43|0.02|25|10/03/2025|0.00|0|0.00|0|N
MFC|56501R106|31.41|31.96|31.40|31.96|0.55|130353|10/03/2025|0.00|0|0.00|0|N
MFDX|72202L371|37.36|37.44|37.24|37.28|0.13|9854|10/03/2025|0.00|0|0.00|0|P
MFEM|72202L389|22.43|22.46|22.38|22.40|0.01|5503|10/03/2025|0.00|0|0.00|0|P
MFG|60687Y109|6.58|6.62|6.58|6.61|0.16|56451|10/03/2025|0.00|0|0.00|0|N
MFH|G59467202|21.30|30.00|20.34|29.34|7.72|51313|10/03/2025|28.80|1|29.36|1|Q
MFI|G6065C121|38.62|39.48|38.16|38.16|-0.51|1806|10/03/2025|37.33|3|41.00|10|Q
MFIC|03761U502|12.00|12.01|11.78|11.82|-0.15|14897|10/03/2025|11.74|5|11.91|1|Q
MFICL|03761U601|0.00|25.26|25.26|25.26|-0.03|0|10/03/2025|23.54|1|27.04|1|Q
MFIN|583928106|10.13|10.13|9.95|9.95|0.04|638|10/03/2025|9.75|1|10.13|1|Q
MFLX|33740F508|0.00|16.85|16.85|16.85|0.03|0|10/03/2025|16.79|1|17.08|1|Q
MFM|552738106|5.34|5.35|5.32|5.32|-0.06|975|10/03/2025|0.00|0|0.00|0|N
MFSB|55286W108|25.31|25.32|25.30|25.30|-0.02|1617|10/03/2025|0.00|0|0.00|0|N
MFSG|55286W207|28.40|28.40|28.21|28.21|-0.05|2704|10/03/2025|0.00|0|0.00|0|N
MFSI|55286W405|29.92|30.01|29.91|30.00|0.22|7927|10/03/2025|0.00|0|0.00|0|N
MFSM|55286W306|0.00|24.88|24.88|24.88|0.02|0|10/03/2025|0.00|0|0.00|0|N
MFSV|55286W504|26.27|26.27|26.18|26.18|0.14|6341|10/03/2025|0.00|0|0.00|0|N
MFUL|19423L615|0.00|22.19|22.19|22.19|0.02|0|10/03/2025|0.00|0|0.00|0|Z
MFUS|72202L363|56.28|56.49|56.25|56.25|0.15|922|10/03/2025|0.00|0|0.00|0|P
MFUT|88636J337|15.54|15.54|15.54|15.54|0.04|100|10/03/2025|0.00|0|0.00|0|Z
MG|60649T107|10.08|10.08|9.71|9.77|-0.19|4767|10/03/2025|0.00|0|0.00|0|N
MGA|559222401|48.55|49.00|48.43|48.99|0.50|131839|10/03/2025|0.00|0|0.00|0|N
MGC|921910873|245.45|246.24|244.72|245.08|-0.16|14179|10/03/2025|0.00|0|0.00|0|P
MGEE|55277P104|82.10|83.14|82.10|82.73|1.26|4332|10/03/2025|81.95|1|83.26|1|Q
MGF|552939100|3.11|3.11|3.11|3.11|0.01|18|10/03/2025|0.00|0|0.00|0|N
MGIC|559166103|20.39|20.82|20.39|20.81|0.59|2222|10/03/2025|20.41|1|20.96|3|Q
MGIH|G6169A104|2.41|2.43|2.31|2.37|-0.19|5137|10/03/2025|2.28|1|2.42|3|Q
MGK|921910816|405.47|405.98|402.36|403.68|-1.55|36535|10/03/2025|0.00|0|0.00|0|P
MGLD|57403M104|1.06|1.06|1.05|1.05|-0.02|520|10/03/2025|0.00|0|0.00|0|A
MGM|552953101|34.90|35.01|33.61|33.94|-0.81|295940|10/03/2025|0.00|0|0.00|0|N
MGMT|90470L550|44.27|44.32|44.17|44.17|0.04|219|10/03/2025|0.00|0|0.00|0|P
MGN|G5980E105|3.43|3.78|3.36|3.36|-0.18|12623|10/03/2025|3.15|1|3.49|1|Q
MGNI|55955D100|20.21|20.75|20.08|20.31|0.20|90536|10/03/2025|20.18|7|20.40|6|Q
MGNR|02368W408|40.98|40.98|40.65|40.79|0.06|5603|10/03/2025|0.00|0|0.00|0|P
MGNX|556099109|1.72|1.83|1.71|1.78|0.07|65492|10/03/2025|1.75|1|1.79|1|Q
MGOV|33738D838|20.53|20.54|20.52|20.52|-0.01|2533|10/03/2025|0.00|0|0.00|0|P
MGPI|55303J106|24.87|24.97|24.60|24.60|-0.11|11194|10/03/2025|24.42|2|24.84|2|Q
MGR|008252850|22.57|22.57|22.37|22.37|-0.15|85|10/03/2025|0.00|0|0.00|0|N
MGRB|008252843|18.31|18.33|18.31|18.31|0.04|646|10/03/2025|0.00|0|0.00|0|N
MGRC|580589109|116.00|116.96|115.00|115.19|-0.72|7269|10/03/2025|114.15|1|116.14|1|Q
MGRD|008252835|16.23|16.23|16.12|16.12|-0.11|45|10/03/2025|0.00|0|0.00|0|N
MGRE|008252827|24.74|24.74|24.61|24.66|0.10|1619|10/03/2025|0.00|0|0.00|0|N
MGRM|609786108|5.93|6.10|5.93|6.10|0.16|25849|10/03/2025|6.01|1|6.20|1|Q
MGRT|G6005A102|4.50|4.90|4.50|4.85|0.35|105852|10/03/2025|4.49|1|4.98|3|Q
MGRX|56270V205|2.22|2.40|2.22|2.22|0.01|19221|10/03/2025|2.22|9|2.33|2|Q
MGTX|G59665102|8.51|8.65|8.39|8.45|0.06|15816|10/03/2025|8.36|3|8.51|3|Q
MGV|921910840|137.93|139.06|137.93|138.40|0.63|32632|10/03/2025|0.00|0|0.00|0|P
MGX|59102M104|2.55|2.70|2.55|2.64|0.16|34994|10/03/2025|2.57|1|2.68|1|Q
MGY|559663109|23.53|23.70|23.36|23.64|0.38|142565|10/03/2025|0.00|0|0.00|0|N
MGYR|55977T208|0.00|17.25|17.25|17.25|0.07|0|10/03/2025|16.37|1|18.00|1|Q
MH|580907103|11.82|12.43|11.80|11.99|0.29|29387|10/03/2025|0.00|0|0.00|0|N
MHD|09253N104|11.66|11.68|11.65|11.66|-0.01|14921|10/03/2025|0.00|0|0.00|0|N
MHF|95766N103|7.36|7.45|7.35|7.41|0.08|1204|10/03/2025|0.00|0|0.00|0|N
MHH|57633B100|7.37|7.42|7.33|7.33|-0.04|1476|10/03/2025|0.00|0|0.00|0|A
MHK|608190104|129.91|130.97|128.91|129.22|-0.10|14537|10/03/2025|0.00|0|0.00|0|N
MHLA|560292302|0.00|15.03|15.03|15.03|-0.17|0|10/03/2025|0.00|0|0.00|0|N
MHN|09255C106|10.30|10.37|10.30|10.37|0.04|2944|10/03/2025|0.00|0|0.00|0|N
MHNC|56029Q408|0.00|17.55|17.55|17.55|-0.10|0|10/03/2025|0.00|0|0.00|0|N
MHO|55305B101|147.85|150.00|147.80|148.11|1.27|6593|10/03/2025|0.00|0|0.00|0|N
MHUA|G5966G108|0.40|0.40|0.39|0.39|0.00|19182|10/03/2025|0.36|1|0.40|16|Q
MHY|56164V204|0.00|25.33|25.33|25.33|0.01|0|10/03/2025|0.00|0|0.00|0|P
MI|G6363T115|3.52|3.84|3.52|3.84|0.30|2594|10/03/2025|0.00|0|0.00|0|A
MIAX|59356Q108|41.10|42.45|41.10|42.09|1.07|23449|10/03/2025|0.00|0|0.00|0|N
MID|025072760|67.00|67.00|66.74|66.74|-0.10|105|10/03/2025|0.00|0|0.00|0|P
MIDD|596278101|138.08|139.68|137.64|138.61|0.53|19865|10/03/2025|137.80|1|139.31|1|Q
MIDE|233051127|32.44|32.44|32.39|32.39|0.04|100|10/03/2025|0.00|0|0.00|0|P
MIDU|25459W730|51.83|52.59|51.56|51.71|0.37|9422|10/03/2025|0.00|0|0.00|0|P
MIG|92189H862|0.00|21.78|21.78|21.78|-0.04|0|10/03/2025|0.00|0|0.00|0|Z
MIGI|57778N307|0.84|0.85|0.72|0.77|-0.05|320893|10/03/2025|0.77|1|0.85|3|Q
MILK|69374H279|0.00|25.32|25.32|25.32|-0.02|60|10/03/2025|0.00|0|0.00|0|Z
MILN|37954Y764|49.81|49.81|49.66|49.66|-0.13|105|10/03/2025|49.37|20|49.61|29|Q
MIMI|G6146G109|7.87|8.96|7.87|8.79|1.00|256626|10/03/2025|8.25|1|9.10|2|Q
MIN|55273C107|2.67|2.67|2.66|2.66|-0.01|1420|10/03/2025|0.00|0|0.00|0|N
MIND|602566309|8.17|8.52|8.15|8.43|0.22|4379|10/03/2025|8.21|2|8.53|1|Q
MINN|89834G836|22.30|22.34|22.26|22.34|0.07|2058|10/03/2025|0.00|0|0.00|0|Z
MINO|72201R635|45.20|45.21|45.19|45.19|-0.01|9980|10/03/2025|0.00|0|0.00|0|P
MINT|72201R833|100.36|100.38|100.36|100.37|0.03|79807|10/03/2025|0.00|0|0.00|0|P
MINV|577125826|38.28|38.28|38.01|38.10|-0.03|2386|10/03/2025|0.00|0|0.00|0|P
MIR|60471A101|23.00|23.52|22.61|22.78|-0.10|133729|10/03/2025|0.00|0|0.00|0|N
MIRA|60458C104|1.33|1.36|1.33|1.36|0.02|4871|10/03/2025|1.33|3|1.39|3|Q
MIRM|604749101|71.86|73.11|71.69|72.91|1.16|16130|10/03/2025|72.31|2|73.42|2|Q
MISL|33733E831|42.24|42.60|42.19|42.48|0.34|3166|10/03/2025|0.00|0|0.00|0|P
MIST|59935V107|2.23|2.29|2.10|2.10|-0.09|90183|10/03/2025|2.10|9|2.11|8|Q
MITK|606710200|9.82|9.88|9.66|9.69|-0.10|13362|10/03/2025|9.59|5|9.77|4|Q
MITN|001228600|0.00|25.35|25.35|25.35|0.01|0|10/03/2025|0.00|0|0.00|0|N
MITP|001228709|25.36|25.37|25.36|25.37|0.03|1223|10/03/2025|0.00|0|0.00|0|N
MITQ|62464R109|1.02|1.05|0.99|0.99|0.01|5995|10/03/2025|0.00|0|0.00|0|A
MITT|001228501|7.39|7.44|7.34|7.35|0.01|12438|10/03/2025|0.00|0|0.00|0|N
MITT PRA|001228204|0.00|22.25|22.25|22.25|0.13|0|10/03/2025|0.00|0|0.00|0|N
MITT PRB|001228303|21.87|22.01|21.87|22.01|0.14|1261|10/03/2025|0.00|0|0.00|0|N
MITT PRC|001228402|0.00|25.14|25.14|25.14|0.06|0|10/03/2025|0.00|0|0.00|0|N
MIY|09254V105|11.28|11.28|11.22|11.26|-0.02|1614|10/03/2025|0.00|0|0.00|0|N
MJ|032108474|36.96|38.10|36.57|36.78|-0.26|21703|10/03/2025|0.00|0|0.00|0|P
MJSC|75526L779|0.00|49.35|49.35|49.35|0.74|1|10/03/2025|0.00|0|0.00|0|P
MKAM|02072L490|0.00|30.56|30.56|30.56|0.00|0|10/02/2025|30.53|16|30.59|16|Q
MKC|579780206|68.03|69.00|68.01|68.93|0.81|161287|10/03/2025|0.00|0|0.00|0|N
MKC V|579780107|0.00|68.36|68.36|68.36|0.56|0|10/03/2025|0.00|0|0.00|0|N
MKDW|G6209W108|0.23|0.23|0.22|0.22|-0.01|62407|10/03/2025|0.22|9|0.23|18|Q
MKDWW|G6209W116|0.00|0.02|0.02|0.02|0.01|0|10/03/2025|0.01|100|0.00|0|Q
MKL|570535104|1926.00|1946.81|1924.70|1942.09|21.12|1763|10/03/2025|0.00|0|0.00|0|N
MKLY|G6005T101|9.87|9.89|9.85|9.89|0.04|1617|10/03/2025|9.85|2|10.51|1|Q
MKLYR|G6005T119|0.16|0.16|0.16|0.16|0.00|130|10/03/2025|0.00|0|0.00|0|Q
MKLYU|G6005T127|10.00|10.04|10.00|10.04|0.05|25340|10/03/2025|9.99|16|10.66|1|Q
MKOR|577125784|31.40|31.40|31.39|31.39|0.04|220|10/03/2025|0.00|0|0.00|0|P
MKSI|55306N104|136.65|140.11|136.65|137.83|1.28|37221|10/03/2025|136.95|1|138.77|1|Q
MKTN|31423L875|24.52|24.52|24.42|24.42|-0.23|420|10/03/2025|0.00|0|0.00|0|P
MKTW|57064P206|16.08|16.08|16.08|16.08|-0.13|80|10/03/2025|15.28|1|17.14|1|Q
MKTX|57060D108|169.45|171.70|169.45|170.50|0.96|31482|10/03/2025|169.20|1|171.62|1|Q
MKZR|55453W501|5.13|5.20|5.13|5.20|0.10|10|10/03/2025|4.96|1|5.43|1|Q
MLAB|59064R109|71.01|74.90|71.01|73.25|2.02|4975|10/03/2025|72.30|2|74.39|1|Q
MLAC|G6301B101|10.46|10.46|10.43|10.43|-0.05|3957|10/03/2025|10.40|1|10.60|1|Q
MLACR|G6301B127|0.58|0.58|0.49|0.50|-0.06|28043|10/03/2025|0.45|10|0.60|1|Q
MLCI|62188E103|7.77|7.89|7.77|7.89|0.12|5995|10/03/2025|7.25|1|8.39|1|Q
MLCO|585464100|8.92|8.92|8.27|8.44|-0.48|504066|10/03/2025|8.43|2|8.44|5|Q
MLDR|37960A396|49.70|49.70|49.62|49.62|-0.09|2|10/03/2025|0.00|0|0.00|0|P
MLEC|L64875120|0.97|0.97|0.93|0.93|-0.02|8136|10/03/2025|0.93|1|0.97|4|Q
MLECW|L64875112|0.01|0.01|0.01|0.01|0.00|6515|10/03/2025|0.01|34|0.02|24|Q
MLGO|G6077Y400|10.31|10.70|10.05|10.34|-0.05|37979|10/03/2025|10.20|2|10.43|2|Q
MLI|624756102|100.96|101.52|100.28|100.51|-0.02|21678|10/03/2025|0.00|0|0.00|0|N
MLKN|600544100|17.62|17.83|17.47|17.47|-0.12|24803|10/03/2025|17.32|5|17.66|5|Q
MLM|573284106|627.31|636.60|619.75|634.78|6.83|19322|10/03/2025|0.00|0|0.00|0|N
MLN|92189F536|17.45|17.47|17.45|17.47|0.02|14785|10/03/2025|0.00|0|0.00|0|Z
MLNK|58985J105|19.95|19.96|19.92|19.94|0.00|9959|10/03/2025|0.00|0|0.00|0|N
MLP|577345101|18.05|18.13|18.04|18.13|0.09|1367|10/03/2025|0.00|0|0.00|0|N
MLPA|37954Y343|48.28|48.33|48.12|48.12|-0.09|11895|10/03/2025|0.00|0|0.00|0|P
MLPB|90274D382|24.94|24.94|24.85|24.85|0.00|17|10/03/2025|0.00|0|0.00|0|P
MLPD|37960A479|25.86|25.86|25.80|25.80|0.10|556|10/03/2025|0.00|0|0.00|0|P
MLPR|90269A278|57.00|57.00|56.71|56.71|0.06|111|10/03/2025|0.00|0|0.00|0|P
MLPX|37954Y293|62.30|62.81|62.06|62.39|0.22|31840|10/03/2025|0.00|0|0.00|0|P
MLR|600551204|40.60|40.60|40.44|40.44|0.18|661|10/03/2025|0.00|0|0.00|0|N
MLSS|59935P209|0.45|0.45|0.40|0.44|-0.01|49490|10/03/2025|0.00|0|0.00|0|A
MLTX|61559X104|7.50|8.49|7.50|8.46|1.00|1949328|10/03/2025|8.38|1|8.49|13|Q
MLYS|603170101|40.90|40.90|38.05|38.05|-2.42|46196|10/03/2025|37.74|3|38.62|3|Q
MMA|Q0266F107|1.55|1.56|1.46|1.46|-0.08|32836|10/03/2025|0.00|0|0.00|0|A
MMAX|46438G455|0.00|26.12|26.12|26.12|0.01|0|10/03/2025|0.00|0|0.00|0|Z
MMC|571748102|199.24|202.08|199.24|201.24|1.66|92192|10/03/2025|0.00|0|0.00|0|N
MMCA|45409F777|21.70|21.83|21.67|21.73|0.04|4989|10/03/2025|0.00|0|0.00|0|P
MMD|56064K100|15.12|15.12|15.01|15.06|-0.04|837|10/03/2025|0.00|0|0.00|0|N
MMI|566324109|29.03|29.31|28.85|28.85|0.02|2786|10/03/2025|0.00|0|0.00|0|N
MMID|55286W603|25.27|25.27|25.16|25.16|0.11|100|10/03/2025|0.00|0|0.00|0|N
MMIN|45409F843|23.69|23.78|23.69|23.76|0.01|9901|10/03/2025|0.00|0|0.00|0|P
MMIT|45409F827|24.23|24.23|24.20|24.21|0.03|28115|10/03/2025|0.00|0|0.00|0|P
MMKT|88224A508|100.21|100.25|100.21|100.25|-0.02|1228|10/03/2025|0.00|0|0.00|0|N
MMLG|33740F789|36.53|36.53|36.28|36.28|-0.13|4807|10/03/2025|0.00|0|0.00|0|P
MMLP|573331105|3.16|3.16|3.13|3.14|-0.11|218|10/03/2025|2.82|1|3.38|1|Q
MMM|88579Y101|158.40|160.11|157.92|158.65|-0.16|124786|10/03/2025|0.00|0|0.00|0|N
MMS|577933104|91.35|92.27|91.22|91.28|0.03|18707|10/03/2025|0.00|0|0.00|0|N
MMSC|33740U794|23.65|23.84|23.61|23.61|0.04|496|10/03/2025|0.00|0|0.00|0|P
MMSD|64953X100|0.00|25.45|25.45|25.45|0.00|0|10/03/2025|0.00|0|0.00|0|P
MMSI|589889104|83.28|84.78|82.87|84.22|1.78|11316|10/03/2025|83.65|2|84.29|1|Q
MMT|552737108|4.78|4.78|4.76|4.76|-0.04|600|10/03/2025|0.00|0|0.00|0|N
MMTM|78468R705|286.40|286.40|285.27|285.27|-0.61|38|10/03/2025|0.00|0|0.00|0|P
MMU|95766M105|10.31|10.36|10.31|10.36|-0.03|3334|10/03/2025|0.00|0|0.00|0|N
MMYT|V5633W109|95.64|96.42|94.41|94.45|0.12|23984|10/03/2025|93.64|1|94.71|1|Q
MNA|45409B800|36.00|36.00|35.85|35.97|0.06|106680|10/03/2025|0.00|0|0.00|0|P
MNBD|00162Q411|25.87|25.87|25.84|25.84|-0.01|200|10/03/2025|0.00|0|0.00|0|P
MNDO|M70240102|1.11|1.12|1.10|1.11|-0.01|2816|10/03/2025|1.10|4|1.13|1|Q
MNDR|G62264125|3.91|3.91|3.75|3.75|-0.15|4081|10/03/2025|3.53|2|4.04|1|Q
MNDY|M7S64H106|183.36|187.06|181.13|183.55|1.22|68066|10/03/2025|182.45|1|184.66|1|Q
MNKD|56400P706|5.50|5.90|5.50|5.77|0.27|299601|10/03/2025|5.71|25|5.81|24|Q
MNMD|60255C885|12.32|12.74|12.01|12.57|0.37|152269|10/03/2025|12.56|2|12.70|10|Q
MNOV|58468P206|1.24|1.27|1.24|1.27|0.02|1259|10/03/2025|1.23|2|1.31|1|Q
MNPR|61023L207|99.50|100.50|94.68|99.54|2.23|14573|10/03/2025|97.07|1|102.00|1|Q
MNR|55445L100|13.06|13.27|13.06|13.16|0.17|15191|10/03/2025|0.00|0|0.00|0|N
MNRO|610236101|18.67|18.87|18.53|18.53|0.04|21466|10/03/2025|18.39|1|18.75|7|Q
MNRS|38963H206|43.75|45.26|43.54|44.04|1.15|969|10/03/2025|0.00|0|0.00|0|P
MNSB|56064Y100|20.06|20.59|20.06|20.28|-0.03|2559|10/03/2025|20.02|1|20.43|1|Q
MNSBP|56064Y308|0.00|24.91|24.91|24.91|-0.18|0|10/03/2025|0.00|0|0.00|0|Q
MNSO|66981J102|22.00|22.00|21.58|21.64|-0.21|49378|10/03/2025|0.00|0|0.00|0|N
MNST|61174X109|67.38|67.82|67.14|67.16|-0.44|163597|10/03/2025|67.15|1|67.18|1|Q
MNTK|61218C103|2.02|2.56|2.02|2.48|0.45|57517|10/03/2025|2.45|1|2.53|4|Q
MNTN|55318A108|18.55|18.70|17.97|17.97|-0.32|8573|10/03/2025|0.00|0|0.00|0|N
MNTS|60879E309|1.46|1.57|1.44|1.48|0.03|66432|10/03/2025|1.43|3|1.49|10|Q
MNTSW|60879E119|0.03|0.03|0.03|0.03|0.00|11039|10/03/2025|0.02|120|0.00|0|Q
MNY|G6202B101|1.48|1.49|1.41|1.46|-0.07|14587|10/03/2025|1.40|7|1.53|19|Q
MNYWW|G6202B119|0.11|0.11|0.10|0.10|0.00|7500|10/03/2025|0.09|1|0.12|1|Q
MO|02209S103|65.75|66.24|65.20|65.72|-0.04|352828|10/03/2025|0.00|0|0.00|0|N
MOAT|92189F643|100.74|101.78|100.74|101.09|0.47|115797|10/03/2025|0.00|0|0.00|0|Z
MOB|60742B102|9.31|10.06|9.24|9.99|0.84|51255|10/03/2025|9.27|1|10.59|2|Q
MOBBW|60742B110|4.64|4.91|4.64|4.91|0.81|200|10/03/2025|4.21|1|5.78|1|Q
MOBX|60743G100|0.97|1.12|0.91|0.94|0.05|2177501|10/03/2025|0.91|8|0.96|2|Q
MOBXW|60743G118|0.16|0.16|0.14|0.14|0.01|1089|10/03/2025|0.00|0|0.15|1|Q
MOD|607828100|148.00|148.20|144.33|147.59|-0.08|29850|10/03/2025|0.00|0|0.00|0|N
MODD|60785L207|0.71|0.71|0.68|0.68|-0.01|53577|10/03/2025|0.67|2|0.69|1|Q
MODG|131193104|9.79|10.08|9.79|9.92|0.24|119854|10/03/2025|0.00|0|0.00|0|N
MODL|92647P126|46.65|46.65|46.44|46.44|0.00|778|10/03/2025|46.39|5|46.44|2|Q
MOFG|598511103|28.81|28.92|28.62|28.71|0.38|4029|10/03/2025|28.48|1|28.96|1|Q
MOG A|615394202|208.74|208.89|208.17|208.29|1.00|5660|10/03/2025|0.00|0|0.00|0|N
MOGO|60800C208|1.98|2.03|1.95|1.99|-0.01|27090|10/03/2025|1.95|3|2.05|2|Q
MOGU|608012308|3.34|3.46|3.12|3.26|-0.17|2423|10/03/2025|0.00|0|0.00|0|N
MOH|60855R100|196.07|203.27|196.07|202.07|7.85|43116|10/03/2025|0.00|0|0.00|0|N
MOLN|60853G106|0.00|3.71|3.71|3.71|0.00|0|10/03/2025|3.69|1|3.81|1|Q
MOMO|423403104|7.56|7.57|7.39|7.48|-0.08|76388|10/03/2025|7.47|5|7.48|1|Q
MOO|92189F700|73.62|74.11|73.62|73.95|0.40|5694|10/03/2025|0.00|0|0.00|0|P
MOOD|02072L813|36.69|36.69|36.67|36.67|0.19|96|10/03/2025|36.60|13|36.68|13|Q
MORN|617700109|225.42|226.30|223.01|225.97|-0.22|18563|10/03/2025|224.76|1|227.13|1|Q
MORT|92189F452|10.56|10.66|10.56|10.58|0.04|155834|10/03/2025|0.00|0|0.00|0|P
MOS|61945C103|34.95|35.33|34.45|34.53|-0.25|112567|10/03/2025|0.00|0|0.00|0|N
MOTG|92189F122|0.00|45.63|45.63|45.63|0.15|0|10/03/2025|0.00|0|0.00|0|Z
MOTI|92189F593|38.27|38.29|38.27|38.29|0.39|8|10/03/2025|0.00|0|0.00|0|Z
MOTO|402031876|52.05|52.05|51.94|51.94|0.01|505|10/03/2025|0.00|0|0.00|0|P
MOV|624580106|19.52|19.62|19.46|19.61|0.24|3993|10/03/2025|0.00|0|0.00|0|N
MOVE|62459M206|0.64|0.69|0.64|0.69|0.06|16783|10/03/2025|0.64|1|0.72|10|Q
MP|553368101|72.02|75.57|70.34|71.48|0.50|717536|10/03/2025|0.00|0|0.00|0|N
MPA|09255G107|11.31|11.33|11.27|11.33|-0.10|1423|10/03/2025|0.00|0|0.00|0|N
MPAA|620071100|16.21|16.47|15.98|16.47|0.48|8092|10/03/2025|16.24|3|16.59|2|Q
MPB|59540G107|29.05|29.14|28.82|28.83|0.01|9086|10/03/2025|28.61|1|29.10|1|Q
MPC|56585A102|194.73|198.45|193.15|193.15|0.82|50468|10/03/2025|0.00|0|0.00|0|N
MPLX|55336V100|49.61|50.17|49.54|49.62|0.11|65111|10/03/2025|0.00|0|0.00|0|N
MPRO|66538H245|30.68|30.79|30.68|30.71|0.06|708|10/03/2025|0.00|0|0.00|0|Z
MPTI|55380K109|54.38|54.97|54.38|54.53|1.00|2106|10/03/2025|0.00|0|0.00|0|A
MPTI WS|55380K125|1.55|1.60|1.55|1.60|0.02|200|10/03/2025|0.00|0|0.00|0|A
MPU|G6005C108|1.26|1.34|1.26|1.29|-0.01|21553|10/03/2025|0.00|0|0.00|0|A
MPV|06761A103|20.27|20.27|20.22|20.22|-0.04|100|10/03/2025|0.00|0|0.00|0|N
MPW|58463J304|5.51|5.75|5.50|5.55|0.03|514509|10/03/2025|0.00|0|0.00|0|N
MPWR|609839105|936.86|952.16|918.18|919.12|-10.63|22534|10/03/2025|912.15|1|923.53|1|Q
MPX|568427108|8.75|8.84|8.75|8.79|0.06|521|10/03/2025|0.00|0|0.00|0|N
MQ|57142B104|5.10|5.17|5.08|5.11|0.00|149833|10/03/2025|5.10|19|5.11|1|Q
MQQQ|46092D749|184.08|184.08|181.69|181.69|-1.56|309|10/03/2025|181.11|10|181.74|10|Q
MQT|09254G108|10.06|10.08|10.05|10.05|-0.05|1562|10/03/2025|0.00|0|0.00|0|N
MQY|09254F100|11.59|11.59|11.50|11.54|-0.09|13973|10/03/2025|0.00|0|0.00|0|N
MRAL|38747R538|25.00|26.47|23.83|24.45|0.08|81670|10/03/2025|24.37|16|24.52|1|Q
MRAM|30041T104|10.61|12.25|10.61|11.37|0.95|106574|10/03/2025|11.34|1|11.48|1|Q
MRBK|58958P104|15.36|15.36|15.18|15.18|0.01|761|10/03/2025|15.01|1|15.31|1|Q
MRC|55345K103|14.62|15.02|14.49|14.95|0.49|53277|10/03/2025|0.00|0|0.00|0|N
MRCC|610335101|7.04|7.07|7.04|7.05|-0.01|1020|10/03/2025|6.96|1|7.15|1|Q
MRCY|589378108|82.59|85.20|82.53|83.49|0.90|36451|10/03/2025|83.05|2|83.65|2|Q
MREO|589492107|2.07|2.11|1.98|2.04|-0.02|131480|10/03/2025|1.99|1|2.06|26|Q
MRGR|74348A566|43.10|43.10|43.10|43.10|-0.08|100|10/03/2025|0.00|0|0.00|0|Z
MRK|58933Y105|89.62|90.69|88.11|89.18|-0.33|890366|10/03/2025|0.00|0|0.00|0|N
MRKR|57055L206|0.92|0.98|0.92|0.96|0.05|28373|10/03/2025|0.92|4|0.99|2|Q
MRM|58510H103|1.99|2.30|1.99|2.06|0.04|81128|10/03/2025|2.03|4|2.06|1|Q
MRNA|60770K107|28.67|28.99|27.92|28.48|0.10|522033|10/03/2025|28.48|1|28.53|1|Q
MRNO|G63369105|2.65|2.65|2.65|2.65|0.01|100|10/03/2025|2.39|2|2.83|1|Q
MRNOW|G63369113|0.11|0.12|0.11|0.12|0.00|2598|10/03/2025|0.00|0|0.14|1|Q
MRNY|88634T469|1.88|1.90|1.86|1.87|0.00|164690|10/03/2025|0.00|0|0.00|0|P
MRP|601137102|32.36|32.54|32.17|32.17|-0.86|44746|10/03/2025|0.00|0|0.00|0|N
MRSK|66538J720|35.76|35.86|35.76|35.81|-0.03|6666|10/03/2025|0.00|0|0.00|0|P
MRSN|59045L205|8.01|8.28|8.01|8.23|0.20|9196|10/03/2025|8.06|1|8.36|1|Q
MRT|573134103|2.40|2.41|2.30|2.41|0.04|11713|10/03/2025|0.00|0|0.00|0|A
MRTN|573075108|10.67|10.83|10.61|10.61|0.01|21372|10/03/2025|10.53|9|10.70|8|Q
MRUS|N5749R100|94.15|94.35|94.09|94.25|0.10|475120|10/03/2025|94.18|9|94.36|1|Q
MRVI|56600D107|2.99|3.29|2.99|3.10|0.13|130426|10/03/2025|3.09|7|3.10|2|Q
MRVL|573874104|86.28|87.27|85.09|86.20|-0.01|1063740|10/03/2025|86.14|3|86.22|1|Q
MRX|G5S37H101|30.33|30.35|29.55|29.99|-0.20|29571|10/03/2025|29.70|4|30.18|4|Q
MS|617446448|156.93|157.77|156.19|157.56|2.27|235107|10/03/2025|0.00|0|0.00|0|N
MS PRA|61747S504|21.65|21.65|21.49|21.49|-0.18|1246|10/03/2025|0.00|0|0.00|0|N
MS PRE|61762V200|25.62|25.62|25.55|25.58|-0.04|1888|10/03/2025|0.00|0|0.00|0|N
MS PRF|61763E207|25.23|25.25|25.22|25.24|0.02|2814|10/03/2025|0.00|0|0.00|0|N
MS PRI|61761J406|25.08|25.19|25.03|25.19|0.06|9635|10/03/2025|0.00|0|0.00|0|N
MS PRK|61762V606|24.75|24.75|24.71|24.71|-0.05|574|10/03/2025|0.00|0|0.00|0|N
MS PRL|61762V804|21.72|21.72|21.67|21.67|-0.03|172|10/03/2025|0.00|0|0.00|0|N
MS PRO|61762V861|18.63|18.63|18.52|18.52|-0.04|1277|10/03/2025|0.00|0|0.00|0|N
MS PRP|61762V853|25.61|25.68|25.61|25.68|0.08|11|10/03/2025|0.00|0|0.00|0|N
MS PRQ|61762V838|26.11|26.17|26.03|26.05|-0.04|2112|10/03/2025|0.00|0|0.00|0|N
MSA|553498106|174.25|174.60|173.61|174.07|0.41|6127|10/03/2025|0.00|0|0.00|0|N
MSAI|456948108|0.71|0.73|0.60|0.64|-0.03|60342|10/03/2025|0.62|1|0.65|1|Q
MSAIW|456948116|0.00|0.04|0.04|0.04|0.00|875|10/03/2025|0.00|0|0.08|1|Q
MSB|590672101|32.45|32.70|32.38|32.70|0.23|1158|10/03/2025|0.00|0|0.00|0|N
MSBI|597742105|16.99|16.99|16.79|16.81|0.01|3959|10/03/2025|16.66|1|16.92|1|Q
MSBIP|597742303|24.53|24.55|24.50|24.55|0.04|1040|10/03/2025|24.15|1|24.65|1|Q
MSC|86389T106|4.00|4.00|3.78|3.85|-0.08|10300|10/03/2025|0.00|0|0.00|0|N
MSCI|55354G100|560.74|562.78|557.20|560.19|-0.54|18820|10/03/2025|0.00|0|0.00|0|N
MSD|61744H105|7.35|7.39|7.34|7.39|0.06|7037|10/03/2025|0.00|0|0.00|0|N
MSDD|38747R389|24.21|24.69|24.11|24.57|0.69|1060|10/03/2025|23.85|2|24.06|2|Q
MSDL|61774A103|16.40|16.42|16.26|16.29|-0.10|22109|10/03/2025|0.00|0|0.00|0|N
MSEX|596680108|52.75|53.96|52.75|53.60|0.84|9217|10/03/2025|53.54|2|53.98|1|Q
MSFD|25461A403|10.79|10.81|10.75|10.81|-0.02|10727|10/03/2025|10.80|90|10.81|68|Q
MSFL|38747R736|31.82|32.12|31.56|31.76|0.15|16371|10/03/2025|31.80|2|31.82|2|Q
MSFO|88634T428|17.44|17.52|17.44|17.50|0.11|11188|10/03/2025|0.00|0|0.00|0|P
MSFT|594918104|516.72|520.45|515.00|517.35|1.74|819831|10/03/2025|517.18|1|517.61|1|Q
MSFU|25461A866|51.89|52.54|51.49|51.93|0.28|65940|10/03/2025|51.90|6|51.97|13|Q
MSFW|77926X734|46.58|47.00|46.58|46.69|0.13|3690|10/03/2025|0.00|0|0.00|0|Z
MSFX|26923N579|34.67|34.83|34.67|34.80|0.13|1108|10/03/2025|0.00|0|0.00|0|Z
MSFY|500948708|27.32|27.52|27.32|27.42|0.19|702|10/03/2025|0.00|0|0.00|0|Z
MSGE|558256103|46.85|46.96|45.33|45.61|-1.05|6377|10/03/2025|0.00|0|0.00|0|N
MSGM|62011B201|2.70|2.70|2.69|2.69|0.06|1097|10/03/2025|2.51|1|2.80|1|Q
MSGS|55825T103|232.13|234.90|231.57|231.57|-1.08|6065|10/03/2025|0.00|0|0.00|0|N
MSGY|G6007A100|2.42|2.58|2.33|2.51|-0.50|372115|10/03/2025|2.47|8|2.55|1|Q
MSI|620076307|448.06|458.37|448.06|452.77|4.75|23022|10/03/2025|0.00|0|0.00|0|N
MSIF|55374X208|13.42|13.45|13.20|13.35|0.15|2492|10/03/2025|0.00|0|0.00|0|N
MSII|761562206|19.92|19.92|19.65|19.90|-0.08|1515|10/03/2025|0.00|0|0.00|0|Z
MSLC|61769L858|54.63|54.90|54.63|54.67|0.09|1588|10/03/2025|0.00|0|0.00|0|P
MSM|553530106|91.43|92.91|91.43|92.00|0.01|19171|10/03/2025|0.00|0|0.00|0|N
MSMR|26922B774|34.19|34.19|34.09|34.09|0.06|98|10/03/2025|0.00|0|0.00|0|Z
MSN|291087203|0.43|0.43|0.42|0.43|0.00|2617|10/03/2025|0.00|0|0.00|0|A
MSOS|00768Y453|5.25|5.50|5.08|5.17|-0.07|2616079|10/03/2025|0.00|0|0.00|0|P
MSOX|00768Y289|9.00|9.88|8.45|8.80|-0.29|517409|10/03/2025|0.00|0|0.00|0|P
MSPR|553745407|0.91|1.03|0.90|0.99|0.08|29361|10/03/2025|0.98|1|1.02|10|Q
MSPRW|553745126|0.00|0.00|0.00|0.00|0.00|252|10/03/2025|0.00|102|0.00|140|Q
MSPRZ|553745118|0.00|0.02|0.02|0.02|0.00|0|09/29/2025|0.00|0|0.07|1|Q
MSS|560667107|1.04|1.05|0.97|0.97|-0.09|151954|10/03/2025|0.96|8|1.03|1|Q
MSSM|61769L841|51.38|51.84|51.38|51.45|0.22|1509|10/03/2025|0.00|0|0.00|0|P
MSSS|66537J838|31.24|31.24|31.15|31.15|0.33|93|10/03/2025|0.00|0|0.00|0|Z
MST|88636R255|9.99|10.35|9.65|10.02|0.00|45791|10/03/2025|10.02|18|10.03|62|Q
MSTB|26922B105|40.07|40.09|39.98|39.98|-0.02|139|10/03/2025|0.00|0|0.00|0|Z
MSTI|557441201|20.69|20.69|20.69|20.69|0.00|11|10/03/2025|0.00|0|0.00|0|P
MSTP|38747R397|17.29|17.50|16.99|17.15|0.03|3438|10/03/2025|17.10|14|17.45|14|Q
MSTQ|26922B733|0.00|39.11|39.11|39.11|-0.11|0|10/03/2025|0.00|0|0.00|0|Z
MSTR|594972408|351.00|358.50|344.45|351.92|-0.55|791240|10/03/2025|351.24|1|353.35|1|Q
MSTU|26923N462|5.48|5.71|5.28|5.50|-0.02|10262754|10/03/2025|0.00|0|0.00|0|Z
MSTW|77926X593|34.28|35.00|33.55|34.32|-0.04|16094|10/03/2025|0.00|0|0.00|0|Z
MSTX|88636J253|25.19|26.24|24.21|25.31|-0.10|1353037|10/03/2025|25.24|2|25.33|2|Q
MSTY|88634T493|14.70|14.94|14.48|14.74|0.01|1162967|10/03/2025|0.00|0|0.00|0|P
MSTZ|26923N413|4.38|4.53|4.20|4.36|0.01|3076146|10/03/2025|0.00|0|0.00|0|Z
MSW|G61440106|2.70|2.70|2.60|2.60|-0.08|41625|10/03/2025|2.52|1|2.79|1|Q
MT|03938L203|38.51|38.82|38.13|38.41|0.28|137893|10/03/2025|0.00|0|0.00|0|N
MTA|59124U605|6.57|6.76|6.52|6.63|0.05|140643|10/03/2025|0.00|0|0.00|0|A
MTAL|G60409110|12.22|12.22|12.21|12.22|0.01|19996|10/03/2025|0.00|0|0.00|0|N
MTB|55261F104|195.68|196.48|194.21|194.56|-1.06|64578|10/03/2025|0.00|0|0.00|0|N
MTB PRH|55261F872|24.75|24.82|24.75|24.82|-0.01|100|10/03/2025|0.00|0|0.00|0|N
MTB PRJ|55261F864|27.09|27.10|27.02|27.08|-0.07|4228|10/03/2025|0.00|0|0.00|0|N
MTBA|82889N525|50.49|50.51|50.46|50.46|-0.02|12371|10/03/2025|0.00|0|0.00|0|P
MTC|G6181K122|0.84|0.86|0.84|0.86|0.04|2458|10/03/2025|0.83|3|0.87|4|Q
MTCH|57667L107|34.57|34.90|34.21|34.31|-0.44|215857|10/03/2025|34.30|2|34.32|1|Q
MTD|592688105|1307.21|1323.39|1307.21|1315.12|12.33|10317|10/03/2025|0.00|0|0.00|0|N
MTDR|576485205|43.91|45.08|43.77|45.02|1.67|60023|10/03/2025|0.00|0|0.00|0|N
MTEK|M68057104|2.05|2.20|2.05|2.07|0.01|18870|10/03/2025|2.07|1|2.17|2|Q
MTEKW|M68057112|0.22|0.24|0.22|0.23|0.04|1038|10/03/2025|0.00|0|0.00|0|Q
MTEN|G6S85D109|5.24|5.24|5.05|5.05|-0.10|821|10/03/2025|4.68|1|5.40|1|Q
MTEX|563771203|8.77|8.93|8.77|8.93|0.28|88|10/03/2025|8.30|1|9.74|1|Q
MTG|552848103|27.78|27.91|27.34|27.51|-0.23|97694|10/03/2025|0.00|0|0.00|0|N
MTGP|97717Y725|44.79|44.79|44.64|44.64|-0.04|543|10/03/2025|0.00|0|0.00|0|P
MTH|59001A102|73.93|75.25|73.93|74.74|1.02|12920|10/03/2025|0.00|0|0.00|0|N
MTLS|57667T100|5.85|6.40|5.85|6.13|0.32|96553|10/03/2025|6.03|1|6.18|1|Q
MTN|91879Q109|155.44|157.17|153.00|157.12|1.75|29246|10/03/2025|0.00|0|0.00|0|N
MTNB|576810303|1.92|1.95|1.89|1.94|0.01|1617|10/03/2025|0.00|0|0.00|0|A
MTR|590660106|0.00|5.30|5.30|5.30|0.10|116|10/03/2025|0.00|0|0.00|0|N
MTRN|576690101|124.33|124.58|124.33|124.46|1.00|4170|10/03/2025|0.00|0|0.00|0|N
MTRX|576853105|12.87|12.95|12.74|12.79|0.01|10163|10/03/2025|12.69|1|12.93|3|Q
MTSI|55405Y100|128.27|129.30|126.95|127.43|-0.62|25135|10/03/2025|126.73|1|128.08|1|Q
MTSR|59267L107|51.69|52.01|51.60|51.90|0.20|113802|10/03/2025|51.69|1|52.32|3|Q
MTUL|90278V602|0.00|38.59|38.59|38.59|-0.42|0|10/03/2025|0.00|0|0.00|0|P
MTUM|46432F396|255.98|256.30|253.91|254.19|-1.52|58709|10/03/2025|0.00|0|0.00|0|Z
MTUS|887399103|17.08|17.08|16.85|16.85|-0.07|5597|10/03/2025|0.00|0|0.00|0|N
MTVA|64132R404|0.99|1.03|0.99|1.03|0.05|5487|10/03/2025|1.01|1|1.03|1|Q
MTW|563571405|10.41|10.62|10.41|10.50|0.18|4679|10/03/2025|0.00|0|0.00|0|N
MTX|603158106|62.78|63.56|62.73|62.73|0.47|4881|10/03/2025|0.00|0|0.00|0|N
MTYY|38747R280|22.61|22.61|22.45|22.47|-0.53|998|10/03/2025|21.89|1|23.17|1|Q
MTZ|576323109|217.08|217.09|213.00|215.98|0.56|52020|10/03/2025|0.00|0|0.00|0|N
MU|595112103|185.04|191.84|184.92|187.83|4.09|1591043|10/03/2025|187.80|1|187.86|1|Q
MUA|09254J102|11.05|11.08|11.04|11.07|-0.06|706|10/03/2025|0.00|0|0.00|0|N
MUB|464288414|106.39|106.47|106.38|106.38|0.02|500508|10/03/2025|0.00|0|0.00|0|P
MUC|09254L107|10.86|10.86|10.81|10.84|0.02|11372|10/03/2025|0.00|0|0.00|0|N
MUD|25461A510|9.89|9.90|9.56|9.77|-0.22|21915|10/03/2025|9.76|10|9.78|10|Q
MUE|09254C107|9.99|9.99|9.97|9.97|-0.07|944|10/03/2025|0.00|0|0.00|0|N
MUFG|606822104|15.77|15.81|15.71|15.76|0.35|161309|10/03/2025|0.00|0|0.00|0|N
MUJ|09254X101|11.63|11.64|11.53|11.62|-0.05|4300|10/03/2025|0.00|0|0.00|0|N
MULL|38747R678|44.09|46.72|44.01|45.28|1.99|34624|10/03/2025|45.20|2|45.30|2|Q
MULT|35473P355|0.00|25.30|25.30|25.30|0.05|141|10/03/2025|25.27|2|25.30|5|Q
MUNA|665162186|0.00|100.04|100.04|100.04|-0.01|0|10/03/2025|0.00|0|0.00|0|P
MUNB|665162178|0.00|100.96|100.96|100.96|0.02|0|10/03/2025|0.00|0|0.00|0|P
MUNC|665162160|0.00|102.07|102.07|102.07|0.03|0|10/03/2025|0.00|0|0.00|0|P
MUND|665162152|102.26|102.36|102.26|102.36|0.07|300|10/03/2025|0.00|0|0.00|0|P
MUNI|72201R866|52.24|52.25|52.22|52.24|0.00|45690|10/03/2025|0.00|0|0.00|0|P
MUNY|92204H400|102.78|102.78|102.77|102.77|0.03|100|10/03/2025|0.00|0|0.00|0|Z
MUR|626717102|29.60|30.50|29.45|30.47|1.25|75934|10/03/2025|0.00|0|0.00|0|N
MURA|G63365103|2.08|2.09|2.07|2.07|-0.01|11437|10/03/2025|2.07|5|2.08|1|Q
MUSA|626755102|392.49|396.84|392.49|395.45|0.68|6743|10/03/2025|0.00|0|0.00|0|N
MUSI|025072398|44.32|44.32|44.27|44.27|-0.03|880|10/03/2025|0.00|0|0.00|0|P
MUSQ|301505483|29.58|29.58|29.55|29.55|-0.18|8|10/03/2025|0.00|0|0.00|0|P
MUST|19761L607|20.52|20.57|20.50|20.54|0.02|5832|10/03/2025|0.00|0|0.00|0|P
MUU|25461A528|50.56|54.04|50.56|51.96|2.27|90463|10/03/2025|51.85|4|51.94|4|Q
MUX|58039P305|16.94|17.79|16.92|17.42|0.99|127542|10/03/2025|0.00|0|0.00|0|N
MVBF|553810102|25.93|26.28|25.93|26.28|0.35|907|10/03/2025|25.71|1|26.62|1|Q
MVF|09253R105|6.90|6.90|6.87|6.89|-0.02|3359|10/03/2025|0.00|0|0.00|0|N
MVFD|66537J820|27.34|27.45|27.34|27.45|0.51|97|10/03/2025|0.00|0|0.00|0|Z
MVFG|66537J812|31.86|31.86|31.83|31.83|0.23|300|10/03/2025|0.00|0|0.00|0|Z
MVIS|594960304|1.35|1.48|1.35|1.41|0.07|764748|10/03/2025|1.39|46|1.41|57|Q
MVLL|38747R520|24.78|25.41|24.21|24.82|0.00|22837|10/03/2025|24.77|19|24.83|13|Q
MVO|553859109|5.76|5.85|5.76|5.82|0.08|424|10/03/2025|0.00|0|0.00|0|N
MVPA|00777X561|34.97|34.97|34.95|34.95|-0.01|200|10/03/2025|0.00|0|0.00|0|P
MVPL|00777X553|0.00|36.83|36.83|36.83|0.00|0|10/03/2025|0.00|0|0.00|0|P
MVRL|90269A344|14.98|15.30|14.98|15.22|0.09|1784|10/03/2025|0.00|0|0.00|0|P
MVST|59516C106|4.52|4.91|4.40|4.56|0.10|913208|10/03/2025|4.55|21|4.60|32|Q
MVSTW|59516C114|0.25|0.35|0.25|0.25|0.03|62662|10/03/2025|0.20|1|0.28|1|Q
MVT|09253T101|10.64|10.65|10.64|10.64|-0.03|2820|10/03/2025|0.00|0|0.00|0|N
MVV|74347R404|70.11|70.25|70.06|70.12|0.38|1887|10/03/2025|0.00|0|0.00|0|P
MWA|624758108|26.05|26.55|25.96|25.96|0.05|45931|10/03/2025|0.00|0|0.00|0|N
MWG|G6362F108|0.30|0.30|0.29|0.29|-0.01|84625|10/03/2025|0.00|0|0.00|0|A
MWYN|573863107|1.14|1.14|1.12|1.12|-0.03|5452|10/03/2025|1.11|1|1.16|3|Q
MX|55933J203|3.26|3.28|3.18|3.19|-0.03|4695|10/03/2025|0.00|0|0.00|0|N
MXC|592770101|8.90|8.90|8.80|8.80|-0.20|558|10/03/2025|0.00|0|0.00|0|A
MXCT|57777K106|1.66|1.75|1.66|1.71|0.09|76551|10/03/2025|1.67|1|1.73|7|Q
MXE|592834105|11.70|11.72|11.69|11.69|-0.01|355|10/03/2025|0.00|0|0.00|0|N
MXF|592835102|19.25|19.25|19.18|19.18|0.01|568|10/03/2025|0.00|0|0.00|0|N
MXI|464288695|92.83|92.95|92.80|92.95|0.40|1341|10/03/2025|0.00|0|0.00|0|P
MXL|57776J100|16.41|16.70|16.33|16.46|0.25|43909|10/03/2025|16.34|1|16.59|8|Q
MYCF|78470P820|0.00|25.05|25.05|25.05|0.01|0|10/03/2025|25.03|10|25.08|10|Q
MYCG|78470P812|0.00|25.03|25.03|25.03|-0.01|0|10/03/2025|25.02|10|25.05|10|Q
MYCH|78470P796|0.00|25.08|25.08|25.08|0.00|0|10/03/2025|25.00|1|25.17|1|Q
MYCI|78470P788|0.00|25.04|25.04|25.04|-0.02|0|10/03/2025|24.97|1|25.12|1|Q
MYCJ|78470P770|0.00|25.04|25.04|25.04|25.04|0|10/03/2025|24.96|1|25.11|1|Q
MYCK|78470P762|0.00|25.11|25.11|25.11|0.00|0|10/01/2025|25.12|1|25.16|1|Q
MYCL|78470P754|0.00|25.02|25.02|25.02|0.00|0|10/01/2025|25.06|1|25.09|1|Q
MYCM|78470P747|0.00|24.99|24.99|24.99|0.00|0|10/01/2025|25.02|1|25.06|1|Q
MYCN|78470P739|24.96|24.96|24.96|24.96|0.00|0|10/02/2025|24.92|1|24.96|1|Q
MYCO|78470P614|0.00|24.94|24.94|24.94|-0.09|0|10/03/2025|24.91|1|24.95|1|Q
MYD|09253W104|10.56|10.56|10.51|10.51|-0.07|2612|10/03/2025|0.00|0|0.00|0|N
MYE|628464109|16.88|17.02|16.67|16.76|0.06|8657|10/03/2025|0.00|0|0.00|0|N
MYFW|33751L105|22.14|22.77|22.14|22.77|0.50|872|10/03/2025|22.15|1|23.10|1|Q
MYGN|62855J104|7.67|8.11|7.61|8.06|0.49|89120|10/03/2025|7.96|12|8.11|1|Q
MYI|09254E103|10.95|10.97|10.95|10.97|-0.01|2263|10/03/2025|0.00|0|0.00|0|N
MYLD|132061797|0.00|26.52|26.52|26.52|0.32|0|10/03/2025|0.00|0|0.00|0|Z
MYMF|78470P721|0.00|24.94|24.94|24.94|0.01|0|10/03/2025|24.85|2|25.02|2|Q
MYMG|78470P713|24.69|24.70|24.69|24.70|0.03|40|10/03/2025|24.60|1|24.77|1|Q
MYMH|78470P697|24.71|24.71|24.68|24.68|0.00|0|09/29/2025|24.52|2|24.69|1|Q
MYMI|78470P689|0.00|24.57|24.57|24.57|0.00|0|10/02/2025|24.52|1|24.68|1|Q
MYMJ|78470P671|0.00|24.71|24.71|24.71|0.00|0|10/02/2025|24.66|1|24.83|2|Q
MYMK|78470P598|0.00|25.03|25.03|25.03|0.00|0|09/19/2025|24.63|23|25.22|23|Q
MYN|09255E102|9.99|10.03|9.98|10.01|0.03|1605|10/03/2025|0.00|0|0.00|0|N
MYND|628988107|0.94|0.95|0.90|0.93|-0.01|2407|10/03/2025|0.00|0|0.00|0|A
MYNZ|N5436L119|1.63|1.74|1.63|1.74|0.10|10733|10/03/2025|1.62|2|1.85|4|Q
MYO|62857J201|0.94|1.02|0.94|0.95|0.04|138138|10/03/2025|0.00|0|0.00|0|A
MYPS|72815G108|0.95|0.96|0.94|0.95|0.01|12971|10/03/2025|0.95|1|0.95|1|Q
MYPSW|72815G116|0.00|0.01|0.01|0.01|0.00|0|10/03/2025|0.01|400|0.05|1|Q
MYRG|55405W104|203.60|204.56|198.42|199.54|-3.74|12844|10/03/2025|197.61|1|201.41|1|Q
MYSE|23816M206|2.81|3.06|2.66|2.76|0.01|9344|10/03/2025|2.60|5|2.86|1|Q
MYSEW|23816M115|0.00|0.09|0.09|0.09|0.00|0|10/03/2025|0.00|0|0.00|0|Q
MYSZ|62844N406|1.26|1.26|1.23|1.23|-0.02|5700|10/03/2025|1.15|13|1.27|3|Q
MYY|74347B250|17.60|17.68|17.60|17.68|-0.04|119|10/03/2025|0.00|0|0.00|0|P
MZTI|513847103|170.70|171.10|168.32|168.42|-2.23|6658|10/03/2025|167.10|1|169.68|1|Q
MZZ|74347G580|8.11|8.12|8.11|8.12|-0.04|52|10/03/2025|0.00|0|0.00|0|P
NA|G6391Y128|5.79|5.83|5.59|5.64|-0.02|4457|10/03/2025|5.63|4|5.86|5|Q
NAAS|62955X409|4.01|4.01|3.90|3.90|-0.12|3801|10/03/2025|3.81|1|4.20|2|Q
NABL|62878D100|7.95|8.03|7.88|7.89|-0.02|53618|10/03/2025|0.00|0|0.00|0|N
NAC|67066Y105|11.58|11.58|11.54|11.55|-0.03|11992|10/03/2025|0.00|0|0.00|0|N
NACP|45259A209|48.11|48.11|48.01|48.09|0.10|775|10/03/2025|0.00|0|0.00|0|P
NAD|67066V101|11.73|11.73|11.63|11.63|-0.11|23608|10/03/2025|0.00|0|0.00|0|N
NAGE|171077407|7.41|7.41|6.83|6.92|-0.46|125891|10/03/2025|6.91|4|7.01|11|Q
NAII|638842302|2.82|2.82|2.80|2.80|0.07|61|10/03/2025|2.71|1|2.94|1|Q
NAIL|25490K596|75.91|78.96|75.52|77.49|1.99|255778|10/03/2025|0.00|0|0.00|0|P
NAK|66510M204|1.24|1.38|1.23|1.33|0.11|1120124|10/03/2025|0.00|0|0.00|0|A
NAKA|49457M106|1.11|1.15|1.09|1.13|0.03|2371968|10/03/2025|1.12|42|1.13|8|Q
NAMI|47760D102|0.98|0.98|0.93|0.98|0.02|6661|10/03/2025|0.93|3|1.06|2|Q
NAMM|G63638103|3.20|3.27|3.18|3.18|0.03|12311|10/03/2025|3.14|1|3.43|1|Q
NAMMW|G63638111|0.00|0.13|0.13|0.13|0.00|0|10/03/2025|0.13|46|0.17|1|Q
NAMS|N62509109|31.45|31.65|30.50|30.68|-0.08|33421|10/03/2025|30.37|4|30.95|4|Q
NAMSW|N62509117|18.53|19.02|18.53|19.02|-0.08|100|10/03/2025|18.52|1|20.48|1|Q
NAN|67066X107|11.40|11.44|11.40|11.44|0.00|700|10/03/2025|0.00|0|0.00|0|N
NANC|886364199|45.08|45.20|45.01|45.01|-0.01|767|10/03/2025|0.00|0|0.00|0|Z
NANR|78463X152|64.77|65.03|64.73|64.73|0.29|1314|10/03/2025|0.00|0|0.00|0|P
NAOV|63008J884|6.19|6.20|6.12|6.13|-0.07|24499|10/03/2025|5.94|1|6.31|1|Q
NAPR|45782C334|52.69|52.72|52.69|52.72|0.07|3|10/03/2025|0.00|0|0.00|0|Z
NAT|G65773106|3.35|3.36|3.29|3.33|0.00|96955|10/03/2025|0.00|0|0.00|0|N
NATH|632347100|110.60|112.48|110.60|112.48|1.03|2107|10/03/2025|109.83|1|113.45|1|Q
NATL|63001N106|39.57|40.32|39.49|39.50|0.19|13328|10/03/2025|0.00|0|0.00|0|N
NATO|882927767|39.32|39.32|39.15|39.15|-0.30|1876|10/03/2025|38.51|3|39.84|52|Q
NATR|639027101|15.33|15.56|15.33|15.48|0.26|2810|10/03/2025|15.38|1|15.67|1|Q
NAUG|45783Y129|0.00|28.99|28.99|28.99|-0.04|0|10/03/2025|0.00|0|0.00|0|Z
NAUT|63909J108|0.85|0.92|0.85|0.88|0.02|30377|10/03/2025|0.86|2|0.91|2|Q
NAVI|63938C108|13.24|13.41|13.24|13.29|0.13|41718|10/03/2025|13.17|7|13.37|7|Q
NAZ|67061W104|11.92|11.92|11.92|11.92|-0.05|300|10/03/2025|0.00|0|0.00|0|N
NB|654484609|7.18|8.37|7.10|7.96|1.21|839113|10/03/2025|7.94|1|7.96|7|Q
NBB|67074C103|16.34|16.35|16.30|16.30|-0.06|1110|10/03/2025|0.00|0|0.00|0|N
NBBK|63945M107|17.68|17.83|17.60|17.68|0.09|3987|10/03/2025|17.53|1|17.82|1|Q
NBCE|64135A507|0.00|33.61|33.61|33.61|-0.17|0|10/03/2025|0.00|0|0.00|0|P
NBCM|64135A408|23.56|23.88|23.56|23.62|0.15|377|10/03/2025|0.00|0|0.00|0|P
NBCR|64135A861|31.15|31.16|31.11|31.14|0.03|3867|10/03/2025|0.00|0|0.00|0|P
NBDS|64135A200|36.79|36.79|36.57|36.57|0.06|1200|10/03/2025|0.00|0|0.00|0|P
NBET|64135A101|32.67|32.81|32.67|32.75|0.15|177|10/03/2025|0.00|0|0.00|0|P
NBFC|64135A879|51.74|51.74|51.71|51.71|-0.03|2|10/03/2025|0.00|0|0.00|0|P
NBGX|64135A838|28.01|28.01|27.95|27.95|-0.03|15|10/03/2025|0.00|0|0.00|0|P
NBH|64124P101|10.29|10.29|10.26|10.29|-0.01|5437|10/03/2025|0.00|0|0.00|0|A
NBHC|633707104|39.01|39.15|38.29|38.31|-0.30|8208|10/03/2025|0.00|0|0.00|0|N
NBIS|N97284108|127.00|132.96|123.61|127.93|2.16|934518|10/03/2025|127.41|1|128.30|1|Q
NBIX|64125C109|137.05|137.80|135.84|136.93|0.21|65387|10/03/2025|136.10|1|137.21|1|Q
NBJP|64135A853|29.92|29.95|29.92|29.95|0.48|2|10/03/2025|0.00|0|0.00|0|P
NBN|66405S100|93.50|95.56|93.50|94.91|1.12|3050|10/03/2025|93.96|1|95.70|1|Q
NBOS|64135A705|26.82|26.85|26.82|26.85|0.04|909|10/03/2025|0.00|0|0.00|0|P
NBR|G6359F137|41.85|43.01|41.20|42.72|1.80|41126|10/03/2025|0.00|0|0.00|0|N
NBSD|64135A887|51.23|51.23|51.22|51.23|0.00|6408|10/03/2025|0.00|0|0.00|0|P
NBSM|64135A804|25.50|25.75|25.50|25.66|0.16|2985|10/03/2025|0.00|0|0.00|0|P
NBTB|628778102|41.48|41.71|41.48|41.48|0.29|3867|10/03/2025|41.12|2|41.87|2|Q
NBTR|64135A846|0.00|51.12|51.12|51.12|-0.06|0|10/03/2025|0.00|0|0.00|0|P
NBTX|63009J107|19.94|20.49|19.57|20.02|0.26|10851|10/03/2025|19.80|1|20.54|2|Q
NBXG|64133Q108|15.49|15.55|15.47|15.47|0.01|8462|10/03/2025|0.00|0|0.00|0|N
NBY|66987P409|1.59|1.60|1.35|1.36|-0.17|37688|10/03/2025|0.00|0|0.00|0|A
NC|629579103|41.65|41.81|41.65|41.81|0.96|22|10/03/2025|0.00|0|0.00|0|N
NCA|67062C107|8.96|9.01|8.96|9.01|0.03|2495|10/03/2025|0.00|0|0.00|0|N
NCDL|67090S108|14.14|14.21|13.94|14.02|-0.07|6397|10/03/2025|0.00|0|0.00|0|N
NCEW|G64627105|0.61|0.63|0.61|0.61|-0.02|13343|10/03/2025|0.60|1|0.64|30|Q
NCI|G6421C120|1.83|1.89|1.83|1.88|-0.01|995|10/03/2025|1.82|10|2.04|1|Q
NCIQ|41809Y102|32.65|33.27|32.65|33.24|0.34|821|10/03/2025|33.16|5|33.27|5|Q
NCL|66373M200|0.13|0.13|0.13|0.13|0.00|250559|10/03/2025|0.00|0|0.00|0|A
NCLH|G66721104|24.87|24.94|24.21|24.33|-0.25|373926|10/03/2025|0.00|0|0.00|0|N
NCLO|67092P730|25.02|25.07|25.01|25.04|0.02|6622|10/03/2025|0.00|0|0.00|0|P
NCMI|635309206|4.31|4.49|4.31|4.44|0.15|23102|10/03/2025|4.42|1|4.47|4|Q
NCNA|67022C304|4.70|5.05|4.68|4.68|0.02|47607|10/03/2025|4.58|2|4.80|1|Q
NCNO|63947X101|25.97|26.36|25.92|26.23|0.35|53918|10/03/2025|26.21|1|26.27|1|Q
NCPB|67092P763|25.32|25.33|25.32|25.33|0.00|1|10/03/2025|25.26|1|25.41|1|Q
NCPL|64113L202|2.50|2.57|2.45|2.54|0.07|5811|10/03/2025|2.43|1|2.61|1|Q
NCRA|655186500|1.65|1.67|1.64|1.65|0.05|6597|10/03/2025|1.56|1|1.74|1|Q
NCSM|628877201|48.20|48.20|42.05|42.48|-5.42|5739|10/03/2025|40.37|1|43.73|1|Q
NCT|G48049103|1.56|1.60|1.53|1.57|0.03|3574|10/03/2025|1.42|1|1.63|4|Q
NCTY|88337K401|10.21|10.65|10.21|10.23|-0.05|17986|10/03/2025|10.01|6|11.00|1|Q
NCV|92838X805|15.22|15.31|15.13|15.31|0.06|3744|10/03/2025|0.00|0|0.00|0|N
NCV PRA|92838X706|21.42|21.46|21.42|21.46|0.08|20|10/03/2025|0.00|0|0.00|0|N
NCZ|92838U801|13.81|13.84|13.79|13.79|-0.02|2206|10/03/2025|0.00|0|0.00|0|N
NCZ PRA|92838U702|20.67|20.76|20.67|20.76|-0.08|53|10/03/2025|0.00|0|0.00|0|N
NDAA|886364256|21.41|21.41|21.41|0.00|0.00|0|09/25/2025|21.85|22|21.91|22|Q
NDAQ|631103108|87.25|88.14|87.19|87.60|0.27|155541|10/03/2025|87.53|2|87.67|1|Q
NDEC|45784N841|27.11|27.11|27.07|27.07|-0.03|214|10/03/2025|0.00|0|0.00|0|Z
NDIA|37960A552|28.90|28.90|28.84|28.86|0.03|489|10/03/2025|0.00|0|0.00|0|P
NDIV|032108730|28.53|28.75|28.53|28.73|0.30|143|10/03/2025|0.00|0|0.00|0|P
NDLS|65540B105|0.64|0.69|0.64|0.65|0.02|10282|10/03/2025|0.63|1|0.66|1|Q
NDMO|67079X102|10.45|10.45|10.34|10.41|-0.05|3362|10/03/2025|0.00|0|0.00|0|N
NDOW|19423L458|27.35|27.35|27.34|27.34|0.08|14|10/03/2025|0.00|0|0.00|0|Z
NDRA|29273B500|5.80|5.80|5.75|5.75|-0.03|83|10/03/2025|5.58|1|6.13|2|Q
NDSN|655663102|232.49|234.95|232.49|233.42|1.35|7185|10/03/2025|233.28|1|233.52|1|Q
NDVG|67092P821|35.66|35.66|35.59|35.59|0.11|12|10/03/2025|0.00|0|0.00|0|P
NE|G65431127|29.00|30.09|29.00|29.91|1.16|100863|10/03/2025|0.00|0|0.00|0|N
NE WSA|G65431150|8.31|8.59|8.33|8.59|0.00|50|09/29/2025|0.00|0|0.00|0|N
NEA|670657105|11.36|11.37|11.25|11.25|-0.12|24338|10/03/2025|0.00|0|0.00|0|N
NEAR|46431W507|51.19|51.19|51.16|51.17|-0.01|18524|10/03/2025|0.00|0|0.00|0|Z
NEBX|46092D673|81.62|88.93|77.60|82.62|2.70|114627|10/03/2025|0.00|0|0.00|0|Z
NECB|664121100|20.32|20.38|20.17|20.17|0.04|2419|10/03/2025|19.84|1|20.42|1|Q
NEE|65339F101|78.45|81.36|77.68|80.07|1.90|727160|10/03/2025|0.00|0|0.00|0|N
NEE PRN|65339K860|24.59|24.59|24.43|24.43|-0.09|1111|10/03/2025|0.00|0|0.00|0|N
NEE PRS|65339F663|51.80|52.15|51.80|52.09|0.85|353|10/03/2025|0.00|0|0.00|0|N
NEE PRT|65339F119|49.42|49.42|49.05|49.05|0.54|206|10/03/2025|0.00|0|0.00|0|N
NEE PRU|65339K837|25.77|25.77|25.65|25.68|-0.07|529|10/03/2025|0.00|0|0.00|0|N
NEGG|G6483G209|45.26|47.50|45.00|46.70|2.40|42438|10/03/2025|46.70|1|48.48|2|Q
NEM|651639106|86.19|87.36|85.99|86.85|0.42|437326|10/03/2025|0.00|0|0.00|0|N
NEMD|64135A788|51.22|51.42|51.22|51.28|-0.10|5906|10/03/2025|0.00|0|0.00|0|P
NEO|64049M209|9.00|9.15|8.85|9.11|0.12|119784|10/03/2025|9.02|15|9.18|15|Q
NEOG|640491106|5.81|6.07|5.81|6.05|0.25|833565|10/03/2025|6.01|23|6.06|1|Q
NEON|64051M709|3.74|3.80|3.65|3.77|0.10|34168|10/03/2025|3.74|1|3.83|13|Q
NEOV|640655106|4.84|4.87|4.65|4.87|0.01|8502|10/03/2025|4.76|2|4.93|2|Q
NEOVW|640655114|1.96|2.02|1.95|2.02|-0.18|505|10/03/2025|0.00|0|0.00|0|Q
NEPH|640671400|4.77|4.78|4.60|4.78|0.13|244|10/03/2025|4.60|8|4.95|1|Q
NERD|53656F706|27.95|27.95|27.81|27.81|-0.18|12|10/03/2025|0.00|0|0.00|0|Z
NERV|603380205|2.09|2.10|2.09|2.10|-0.01|101|10/03/2025|2.01|5|2.23|1|Q
NESR|G6375R107|10.30|10.42|10.22|10.29|0.13|46402|10/03/2025|10.18|6|10.43|6|Q
NET|18915M107|225.00|225.00|212.24|216.60|-8.03|113069|10/03/2025|0.00|0|0.00|0|N
NETD|G6363K106|0.00|11.21|11.21|11.21|-0.02|0|10/03/2025|10.47|1|11.50|5|Q
NETDW|G6363K114|0.00|0.21|0.21|0.21|-0.02|0|10/03/2025|0.15|1|0.00|0|Q
NETL|26922A248|24.87|24.96|24.87|24.89|0.10|514|10/03/2025|0.00|0|0.00|0|P
NEU|651587107|839.45|848.14|839.45|846.52|11.12|6260|10/03/2025|0.00|0|0.00|0|N
NEUP|64136E102|15.21|19.60|15.21|19.49|5.30|7333|10/03/2025|18.25|1|20.50|1|Q
NEWP|64782A107|2.70|2.84|2.67|2.71|0.04|46675|10/03/2025|0.00|0|0.00|0|A
NEWT|652526203|11.24|11.43|11.24|11.35|0.13|6563|10/03/2025|11.24|2|11.43|2|Q
NEWTG|652526880|0.00|25.15|25.15|25.15|-0.10|0|10/03/2025|23.44|1|25.92|2|Q
NEWTH|652526872|0.00|25.09|25.09|25.09|0.09|0|10/03/2025|24.82|1|26.76|1|Q
NEWTI|652526807|0.00|25.10|25.10|25.10|0.06|0|10/03/2025|23.29|1|26.76|1|Q
NEWTP|652526864|0.00|24.18|24.18|24.18|0.12|0|10/03/2025|22.44|1|24.25|2|Q
NEWTZ|652526708|0.00|25.14|25.14|25.14|0.00|0|10/03/2025|24.95|1|25.56|1|Q
NEWZ|02072L235|28.43|28.48|28.43|28.48|0.13|3|10/03/2025|28.32|13|28.38|13|Q
NEXA|L67359106|5.04|5.10|5.00|5.03|0.04|1610|10/03/2025|0.00|0|0.00|0|N
NEXM|65346E204|5.59|5.70|5.52|5.52|-0.14|11587|10/03/2025|5.42|2|5.56|1|Q
NEXN|M8T80P204|8.69|8.80|8.48|8.59|-0.02|36733|10/03/2025|8.48|4|8.66|4|Q
NEXT|65342K105|6.57|7.16|6.57|7.03|0.48|338555|10/03/2025|7.01|11|7.04|10|Q
NFBK|66611T108|11.64|11.83|11.64|11.69|0.15|6729|10/03/2025|11.66|1|11.76|2|Q
NFE|644393100|2.16|2.50|2.16|2.47|0.32|1200955|10/03/2025|2.46|15|2.49|59|Q
NFEB|45784N791|0.00|27.27|27.27|27.27|0.02|0|10/03/2025|0.00|0|0.00|0|Z
NFG|636180101|91.08|91.18|88.46|88.57|-3.13|38685|10/03/2025|0.00|0|0.00|0|N
NFGC|64440N103|2.34|2.38|2.27|2.30|-0.03|100156|10/03/2025|0.00|0|0.00|0|A
NFJ|92840R101|12.94|13.05|12.94|13.00|0.01|8605|10/03/2025|0.00|0|0.00|0|N
NFLP|500948807|35.50|35.50|35.06|35.25|-0.29|399|10/03/2025|0.00|0|0.00|0|Z
NFLT|26923G707|23.08|23.13|23.08|23.13|0.04|5169|10/03/2025|0.00|0|0.00|0|P
NFLU|26923N447|53.40|53.40|51.45|52.34|-0.87|18680|10/03/2025|0.00|0|0.00|0|Z
NFLW|77926X643|40.03|40.03|39.26|39.56|-0.42|9076|10/03/2025|0.00|0|0.00|0|Z
NFLX|64110L106|1165.00|1167.60|1143.74|1153.32|-8.98|175632|10/03/2025|1152.30|1|1157.55|1|Q
NFLY|88634T782|15.84|15.86|15.68|15.80|-0.04|29372|10/03/2025|0.00|0|0.00|0|P
NFRA|33939L795|63.00|63.52|63.00|63.42|0.66|2054|10/03/2025|0.00|0|0.00|0|P
NFTY|33737J802|57.53|57.53|57.30|57.37|0.01|1585|10/03/2025|57.00|1|58.80|1|Q
NFXL|25461A882|53.00|53.00|50.84|51.73|-0.92|27076|10/03/2025|51.63|5|51.77|3|Q
NFXS|25461A205|14.25|14.40|14.25|14.38|0.10|10894|10/03/2025|14.37|20|14.41|22|Q
NG|66987E206|9.89|10.38|9.85|10.00|0.35|658574|10/03/2025|0.00|0|0.00|0|A
NGD|644535106|7.41|7.59|7.32|7.35|0.00|1819440|10/03/2025|0.00|0|0.00|0|A
NGG|636274409|72.70|73.58|72.66|73.45|0.92|38470|10/03/2025|0.00|0|0.00|0|N
NGL|62913M107|5.91|6.12|5.91|6.10|0.24|4221|10/03/2025|0.00|0|0.00|0|N
NGL PRB|62913M206|23.04|23.35|23.04|23.35|0.22|836|10/03/2025|0.00|0|0.00|0|N
NGL PRC|62913M305|0.00|23.68|23.68|23.68|0.18|0|10/03/2025|0.00|0|0.00|0|N
NGNE|64135M105|21.69|24.48|21.69|22.35|1.37|37261|10/03/2025|22.03|1|23.30|1|Q
NGS|63886Q109|27.03|27.32|26.97|27.08|0.34|3887|10/03/2025|0.00|0|0.00|0|N
NGVC|63888U108|40.21|40.38|39.93|40.24|0.04|4363|10/03/2025|0.00|0|0.00|0|N
NGVT|45688C107|56.25|57.40|54.98|54.98|-1.34|7587|10/03/2025|0.00|0|0.00|0|N
NHC|635906100|122.50|123.18|121.32|121.32|-0.82|3314|10/03/2025|0.00|0|0.00|0|A
NHI|63633D104|78.96|79.35|78.36|78.48|-0.12|3309|10/03/2025|0.00|0|0.00|0|N
NHIC|G6486E102|0.00|10.19|10.19|10.19|0.00|0|10/03/2025|9.51|1|10.87|1|Q
NHICU|G6486E128|0.00|10.34|10.34|10.34|0.00|0|10/03/2025|10.30|1|11.09|1|Q
NHPAP|42226B204|0.00|18.24|18.24|18.24|-0.65|0|10/03/2025|17.00|1|19.54|1|Q
NHPBP|42226B303|0.00|17.68|17.68|17.68|-0.80|0|10/03/2025|16.37|1|19.34|1|Q
NHS|64128C106|7.47|7.47|7.40|7.40|-0.06|13735|10/03/2025|0.00|0|0.00|0|A
NHTC|63888P406|4.31|4.33|4.31|4.33|0.02|596|10/03/2025|4.30|2|4.42|1|Q
NHYB|67092P680|0.00|25.02|25.02|25.02|-0.05|0|10/03/2025|0.00|0|0.00|0|P
NHYM|67092P722|24.66|24.66|24.59|24.61|0.01|106|10/03/2025|0.00|0|0.00|0|P
NI|65473P105|43.00|44.16|43.00|43.84|0.73|192000|10/03/2025|0.00|0|0.00|0|N
NIC|65406E102|131.32|133.68|131.32|133.68|2.08|2154|10/03/2025|0.00|0|0.00|0|N
NICE|653656108|139.75|140.96|137.75|138.16|0.03|27847|10/03/2025|137.20|1|139.49|1|Q
NIE|92841M101|25.25|25.34|25.20|25.22|-0.05|1435|10/03/2025|0.00|0|0.00|0|N
NIHI|78433H543|50.34|50.35|50.34|50.35|0.27|659|10/03/2025|0.00|0|0.00|0|Z
NIKL|85208P600|15.34|15.38|15.31|15.38|0.14|2726|10/03/2025|15.12|2|15.51|2|Q
NIM|67061T101|0.00|9.32|9.32|9.32|0.04|0|10/03/2025|0.00|0|0.00|0|N
NINE|65441V101|0.65|0.66|0.64|0.65|0.02|20390|10/03/2025|0.00|0|0.00|0|N
NIO|62914V106|7.78|7.78|7.50|7.69|-0.20|2690165|10/03/2025|0.00|0|0.00|0|N
NIOBW|654484153|2.12|2.67|2.12|2.45|0.62|29534|10/03/2025|1.00|5|0.00|0|Q
NIPG|654503101|1.76|1.76|1.71|1.73|-0.07|6616|10/03/2025|1.72|10|1.85|1|Q
NIQ|G63755105|15.64|15.64|14.80|14.80|-0.70|60070|10/03/2025|0.00|0|0.00|0|N
NISN|G6593L122|4.00|4.10|3.99|3.99|-0.05|9158|10/03/2025|3.70|2|4.23|1|Q
NITE|14064D485|36.18|36.18|35.45|35.45|-0.51|249|10/03/2025|0.00|0|0.00|0|P
NITO|80512Q501|4.12|4.17|4.04|4.05|-0.13|6054|10/03/2025|3.94|1|4.17|1|Q
NIU|65481N100|4.81|4.84|4.42|4.52|-0.31|77912|10/03/2025|4.47|8|4.52|1|Q
NIVF|G0544E303|1.93|1.93|1.84|1.84|-0.08|5259|10/03/2025|1.78|1|1.95|1|Q
NIVFW|G0544E113|0.03|0.03|0.03|0.03|0.00|0|10/02/2025|0.00|1|0.09|1|Q
NIXT|02072L227|26.95|27.03|26.95|27.03|0.59|200|10/03/2025|26.98|10|27.03|9|Q
NIXX|75630B402|1.69|1.74|1.62|1.62|-0.05|13658|10/03/2025|1.59|1|1.69|2|Q
NIXXW|75630B113|0.03|0.03|0.03|0.03|0.00|100|10/03/2025|0.01|50|0.04|25|Q
NJAN|45782C466|0.00|53.22|53.22|53.22|-0.07|0|10/03/2025|0.00|0|0.00|0|Z
NJNK|19761L839|20.27|20.27|20.26|20.26|-0.02|1|10/03/2025|0.00|0|0.00|0|P
NJR|646025106|47.18|47.35|46.96|46.99|-0.07|12594|10/03/2025|0.00|0|0.00|0|N
NJUL|45782C276|71.29|71.29|71.19|71.19|-0.07|25|10/03/2025|0.00|0|0.00|0|Z
NJUN|45783Y269|0.00|30.86|30.86|30.86|0.01|0|10/03/2025|0.00|0|0.00|0|Z
NKE|654106103|74.79|74.79|71.94|71.96|-2.60|1183087|10/03/2025|0.00|0|0.00|0|N
NKSH|634865109|29.57|29.57|29.24|29.24|0.03|66|10/03/2025|28.43|1|30.14|1|Q
NKTR|640268306|60.98|61.16|57.60|60.53|0.03|46339|10/03/2025|59.62|2|61.05|2|Q
NKTX|65487U108|2.16|2.20|2.11|2.13|-0.06|75969|10/03/2025|2.11|5|2.14|7|Q
NKX|670651108|12.82|12.82|12.67|12.69|-0.12|6674|10/03/2025|0.00|0|0.00|0|N
NL|629156407|6.12|6.12|6.04|6.04|-0.11|330|10/03/2025|0.00|0|0.00|0|N
NLOP|64110Y108|29.71|29.82|29.71|29.82|0.31|2140|10/03/2025|0.00|0|0.00|0|N
NLR|92189F601|142.08|143.98|139.31|141.39|-0.50|169548|10/03/2025|0.00|0|0.00|0|P
NLSP|H57830137|2.09|2.09|1.99|1.99|-0.13|13294|10/03/2025|1.99|1|2.14|10|Q
NLSPW|H57830111|0.02|0.02|0.02|0.02|0.00|5248|10/03/2025|0.00|0|0.00|0|Q
NLY|035710839|20.71|20.84|20.65|20.76|0.06|233792|10/03/2025|0.00|0|0.00|0|N
NLY PRF|035710870|25.48|25.48|25.45|25.45|-0.02|890|10/03/2025|0.00|0|0.00|0|N
NLY PRG|035710862|25.21|25.21|25.20|25.20|0.00|20|10/03/2025|0.00|0|0.00|0|N
NLY PRI|035710847|25.41|25.45|25.41|25.45|0.00|96|10/03/2025|0.00|0|0.00|0|N
NLY PRJ|035710821|26.10|26.10|26.07|26.07|-0.01|11|10/03/2025|0.00|0|0.00|0|N
NMAI|670750108|13.07|13.12|13.07|13.08|0.00|1592|10/03/2025|0.00|0|0.00|0|N
NMAR|45784N767|28.81|28.81|28.81|28.81|0.03|187|10/03/2025|0.00|0|0.00|0|Z
NMAX|65250K105|12.66|13.04|12.62|12.70|0.02|30135|10/03/2025|0.00|0|0.00|0|N
NMAY|45784N676|27.27|27.28|27.26|27.26|0.01|457|10/03/2025|0.00|0|0.00|0|Z
NMB|82889N442|25.37|25.37|25.28|25.28|-0.10|111|10/03/2025|0.00|0|0.00|0|P
NMCO|670663103|10.82|10.82|10.76|10.81|-0.01|3622|10/03/2025|0.00|0|0.00|0|N
NMFC|647551100|9.64|9.67|9.34|9.34|-0.27|53971|10/03/2025|9.28|7|9.43|7|Q
NMFCZ|647551308|25.35|25.37|25.35|25.36|0.02|320|10/03/2025|25.30|1|25.76|1|Q
NMG|66979W842|2.74|2.82|2.74|2.80|0.11|13373|10/03/2025|0.00|0|0.00|0|N
NMI|67062J102|9.98|9.98|9.98|9.98|-0.04|100|10/03/2025|0.00|0|0.00|0|N
NMIH|629209305|37.40|37.52|36.69|36.72|-0.53|25950|10/03/2025|36.68|1|36.95|3|Q
NML|64129H104|8.65|8.65|8.55|8.61|0.01|6714|10/03/2025|0.00|0|0.00|0|A
NMM|Y62267409|44.53|45.08|44.53|44.80|0.45|3134|10/03/2025|0.00|0|0.00|0|N
NMP|G6375X104|0.00|9.95|9.95|9.95|0.01|0|10/03/2025|9.27|1|10.61|1|Q
NMPAR|G6375X112|0.22|0.22|0.21|0.21|0.00|0|10/02/2025|0.18|1|0.34|2|Q
NMPAU|G6375X120|0.00|10.11|10.11|10.11|0.00|0|10/03/2025|10.05|1|10.83|1|Q
NMR|65535H208|7.17|7.21|7.17|7.20|0.11|12910|10/03/2025|0.00|0|0.00|0|N
NMRA|640979100|1.81|1.91|1.78|1.83|0.05|50471|10/03/2025|1.80|4|1.86|4|Q
NMRK|65158N102|18.32|18.41|18.11|18.17|0.00|96957|10/03/2025|18.15|1|18.33|7|Q
NMS|670734102|0.00|11.89|11.89|11.89|-0.01|0|10/03/2025|0.00|0|0.00|0|N
NMT|67061E104|11.53|11.53|11.52|11.53|-0.04|1546|10/03/2025|0.00|0|0.00|0|N
NMTC|64130M209|0.93|0.97|0.92|0.93|0.03|29260|10/03/2025|0.92|3|0.96|3|Q
NMZ|670682103|10.59|10.61|10.50|10.57|-0.05|17396|10/03/2025|0.00|0|0.00|0|N
NN|65345N106|14.32|14.63|14.28|14.35|0.04|49087|10/03/2025|14.23|10|14.51|9|Q
NNAVW|65345N114|5.49|5.54|5.42|5.53|0.13|4118|10/03/2025|5.02|1|5.84|1|Q
NNBR|629337106|1.99|2.00|1.93|1.95|0.00|13759|10/03/2025|1.90|1|1.98|3|Q
NNDM|63008G203|1.57|1.63|1.57|1.61|0.04|492501|10/03/2025|1.60|357|1.63|1|Q
NNE|63010H108|42.00|46.78|41.42|44.50|2.80|400056|10/03/2025|44.02|3|44.94|10|Q
NNI|64031N108|130.56|133.11|129.44|129.86|-1.82|3670|10/03/2025|0.00|0|0.00|0|N
NNN|637417106|43.05|43.38|42.80|42.82|-0.09|18700|10/03/2025|0.00|0|0.00|0|N
NNNN|G0367B105|26.88|50.00|26.88|32.70|7.13|99628|10/03/2025|30.33|1|34.56|1|Q
NNOX|M70700105|3.81|3.96|3.81|3.93|0.14|235605|10/03/2025|3.92|14|3.96|25|Q
NNVC|630087302|1.43|1.43|1.37|1.39|-0.04|6259|10/03/2025|0.00|0|0.00|0|A
NNY|67062M105|8.37|8.37|8.37|8.37|-0.12|100|10/03/2025|0.00|0|0.00|0|N
NOA|656811106|14.49|14.50|14.29|14.34|-0.20|5012|10/03/2025|0.00|0|0.00|0|N
NOAH|65487X102|12.27|12.27|11.87|11.98|-0.26|2877|10/03/2025|0.00|0|0.00|0|N
NOBL|74348A467|103.38|104.20|103.26|103.78|0.57|66886|10/03/2025|0.00|0|0.00|0|Z
NOC|666807102|605.25|610.12|605.25|609.39|4.27|10386|10/03/2025|0.00|0|0.00|0|N
NOCT|45782C615|57.05|57.05|56.78|56.78|-0.23|1472|10/03/2025|0.00|0|0.00|0|Z
NODE|92107P780|43.62|44.43|43.18|43.53|0.66|6863|10/03/2025|0.00|0|0.00|0|Z
NODK|65342T106|13.30|13.30|13.08|13.08|-0.02|14|10/03/2025|12.48|1|13.40|4|Q
NOEM|12664M103|0.00|10.16|10.16|10.16|0.00|0|10/02/2025|10.09|1|10.87|1|Q
NOEMR|12664M129|0.22|0.22|0.22|0.22|0.07|155|10/03/2025|0.00|0|0.00|0|Q
NOEMU|12664M202|0.00|10.60|10.60|10.60|0.00|0|09/30/2025|9.71|1|13.52|1|Q
NOG|665531307|24.48|25.08|24.47|25.05|0.94|63210|10/03/2025|0.00|0|0.00|0|N
NOK|654902204|4.86|4.92|4.86|4.90|0.02|1298902|10/03/2025|0.00|0|0.00|0|N
NOM|67060Q108|11.01|11.01|10.95|10.98|-0.07|4305|10/03/2025|0.00|0|0.00|0|N
NOMD|G6564A105|13.30|13.34|13.08|13.08|-0.14|21966|10/03/2025|0.00|0|0.00|0|N
NORW|37950E101|30.64|30.64|30.24|30.31|0.13|1775|10/03/2025|0.00|0|0.00|0|P
NOTE|337655302|5.08|5.50|5.05|5.16|0.18|62797|10/03/2025|0.00|0|0.00|0|N
NOTE WS|337655112|0.00|0.08|0.08|0.08|-0.01|0|10/03/2025|0.00|0|0.00|0|N
NOTV|45783Q100|1.53|1.53|1.41|1.45|-0.05|33401|10/03/2025|1.43|1|1.48|1|Q
NOV|62955J103|13.42|13.71|13.38|13.71|0.47|154982|10/03/2025|0.00|0|0.00|0|N
NOVM|33740U521|0.00|32.21|32.21|32.21|0.01|0|10/03/2025|0.00|0|0.00|0|Z
NOVP|69420N734|29.89|29.91|29.89|29.91|0.05|117|10/03/2025|0.00|0|0.00|0|Z
NOVT|67000B104|103.32|105.92|103.32|104.56|1.35|24679|10/03/2025|103.65|1|105.28|1|Q
NOVZ|210322772|44.87|44.87|44.85|44.85|0.18|466|10/03/2025|0.00|0|0.00|0|Z
NOW|81762P102|913.00|917.98|909.79|912.38|2.24|48046|10/03/2025|0.00|0|0.00|0|N
NOWL|38747R454|21.74|21.74|21.62|21.64|0.12|1004|10/03/2025|21.45|12|21.84|12|Q
NP|64073B103|28.10|32.65|27.71|30.28|1.65|51546|10/03/2025|0.00|0|0.00|0|N
NPAC|G6476A102|10.19|10.20|10.19|10.19|0.00|6284|10/03/2025|9.50|1|10.87|1|Q
NPACU|G6476A128|0.00|10.34|10.34|10.34|0.02|0|10/03/2025|9.59|1|11.00|1|Q
NPACW|G6476A110|0.47|0.49|0.47|0.49|0.01|900|10/03/2025|0.41|1|0.49|2|Q
NPB|66661N886|17.46|17.69|17.46|17.53|0.15|2925|10/03/2025|0.00|0|0.00|0|N
NPCE|641288105|10.50|11.06|10.50|10.96|0.51|7861|10/03/2025|10.91|1|11.04|1|Q
NPCT|67080D103|10.97|10.97|10.91|10.91|-0.05|3512|10/03/2025|0.00|0|0.00|0|N
NPFD|67080R102|19.95|19.95|19.84|19.84|-0.04|4798|10/03/2025|0.00|0|0.00|0|N
NPFI|67092P771|0.00|26.39|26.39|26.39|0.02|0|10/03/2025|26.29|1|26.46|1|Q
NPK|637215104|115.94|118.35|115.60|117.22|1.66|2197|10/03/2025|0.00|0|0.00|0|N
NPKI|651718504|11.40|11.54|11.16|11.17|-0.11|58141|10/03/2025|0.00|0|0.00|0|N
NPO|29355X107|230.52|232.00|227.96|228.48|0.13|11793|10/03/2025|0.00|0|0.00|0|N
NPV|67064R102|11.61|11.61|11.56|11.57|-0.04|475|10/03/2025|0.00|0|0.00|0|N
NPWR|64107A105|3.16|3.64|3.16|3.38|0.26|91130|10/03/2025|0.00|0|0.00|0|N
NPWR WS|64107A113|0.75|0.76|0.75|0.76|0.06|2100|10/03/2025|0.00|0|0.00|0|N
NQP|670972108|12.02|12.10|12.02|12.10|0.05|1246|10/03/2025|0.00|0|0.00|0|N
NRC|637372202|12.54|12.66|12.12|12.22|-0.23|3547|10/03/2025|12.07|1|12.31|1|Q
NRDS|64082B102|10.98|11.30|10.98|11.04|0.11|31801|10/03/2025|10.94|5|11.12|5|Q
NRDY|64081V109|1.24|1.28|1.24|1.27|0.04|15844|10/03/2025|0.00|0|0.00|0|N
NREF|65342V101|14.25|14.31|14.19|14.19|0.07|846|10/03/2025|0.00|0|0.00|0|N
NREF PRA|65342V408|24.49|24.99|24.45|24.45|0.45|200|10/03/2025|0.00|0|0.00|0|N
NRES|23306X837|0.00|27.61|27.61|27.61|27.61|0|10/03/2025|27.36|50|27.96|50|Q
NRG|629377508|168.00|171.32|165.86|166.33|-0.99|90255|10/03/2025|0.00|0|0.00|0|N
NRGD|063679393|16.35|16.47|15.90|16.47|-0.19|4949|10/03/2025|0.00|0|0.00|0|P
NRGU|063679427|19.83|20.31|19.64|19.65|0.30|17096|10/03/2025|0.00|0|0.00|0|P
NRGV|29280W109|3.30|3.52|3.22|3.34|0.08|182318|10/03/2025|0.00|0|0.00|0|N
NRIM|666762109|21.35|21.53|21.35|21.36|0.13|5949|10/03/2025|21.16|2|21.56|2|Q
NRIX|67080M103|9.08|9.44|9.08|9.38|0.30|42293|10/03/2025|9.26|11|9.45|1|Q
NRK|670656107|10.22|10.22|10.15|10.16|-0.05|4324|10/03/2025|0.00|0|0.00|0|N
NRO|64190A103|3.23|3.24|3.23|3.23|0.00|7570|10/03/2025|0.00|0|0.00|0|A
NRP|63900P608|108.89|108.89|108.00|108.87|1.54|1001|10/03/2025|0.00|0|0.00|0|N
NRSH|886364272|0.00|23.29|23.29|23.29|-0.02|0|10/03/2025|0.00|0|0.00|0|P
NRSN|M74240108|1.23|1.25|1.22|1.24|0.00|5106|10/03/2025|1.17|1|1.26|5|Q
NRT|659310106|5.62|5.62|5.60|5.60|0.00|202|10/03/2025|0.00|0|0.00|0|N
NRUC|637432105|24.10|24.12|24.10|24.12|0.06|1|10/03/2025|0.00|0|0.00|0|N
NRXP|629444209|3.33|3.35|3.24|3.26|-0.03|31994|10/03/2025|3.25|39|3.36|3|Q
NRXPW|629444118|0.15|0.16|0.15|0.15|0.00|2900|10/03/2025|0.10|1|0.17|1|Q
NRXS|64134X201|3.21|3.25|3.16|3.18|-0.01|1636|10/03/2025|0.00|0|0.00|0|A
NSA|637870106|30.16|30.51|30.09|30.18|0.14|31276|10/03/2025|0.00|0|0.00|0|N
NSA PRA|637870205|23.59|23.59|23.47|23.47|-0.16|2900|10/03/2025|0.00|0|0.00|0|N
NSA PRB|637870304|22.01|22.01|22.01|22.01|-0.15|353|10/03/2025|0.00|0|0.00|0|N
NSC|655844108|299.04|301.95|299.04|300.23|1.94|56207|10/03/2025|0.00|0|0.00|0|N
NSCI|67092P698|25.12|25.12|25.12|25.12|0.01|10|10/03/2025|0.00|0|0.00|0|P
NSCR|67092P748|31.07|31.07|31.07|0.00|0.00|0|09/22/2025|31.01|5|31.05|5|Q
NSEP|45784N205|28.72|28.72|28.72|28.72|0.01|100|10/03/2025|0.00|0|0.00|0|Z
NSI|66537J408|0.00|32.61|32.61|32.61|0.11|0|10/03/2025|32.49|5|32.58|5|Q
NSIT|45765U103|112.90|113.05|111.11|111.53|-0.61|8229|10/03/2025|110.52|1|112.39|1|Q
NSP|45778Q107|49.18|50.03|48.92|49.34|0.34|19284|10/03/2025|0.00|0|0.00|0|N
NSPR|45779A846|2.41|2.41|2.40|2.40|0.00|1263|10/03/2025|2.35|3|2.50|5|Q
NSRX|M7071P109|6.12|6.81|6.12|6.81|0.57|952|10/03/2025|0.00|0|0.00|0|A
NSSC|630402105|42.97|43.43|42.54|42.67|-0.03|11592|10/03/2025|42.38|3|42.89|3|Q
NSTS|6293JP109|11.43|11.43|11.40|11.40|0.09|80|10/03/2025|10.86|1|12.22|1|Q
NSYS|656553104|9.00|9.00|9.00|9.00|-0.13|10|10/03/2025|8.50|1|9.44|1|Q
NTAP|64110D104|119.96|121.32|118.66|118.70|-1.29|57864|10/03/2025|118.61|1|118.78|1|Q
NTB|G0772R208|42.43|42.47|42.12|42.27|0.13|3081|10/03/2025|0.00|0|0.00|0|N
NTCL|G6427C108|1.38|1.41|1.34|1.38|0.04|2016|10/03/2025|1.31|3|1.44|2|Q
NTCT|64115T104|26.61|26.91|26.50|26.55|0.23|13287|10/03/2025|26.54|1|26.68|5|Q
NTES|64110W102|152.01|152.17|151.05|151.57|-1.71|27398|10/03/2025|151.17|2|151.82|2|Q
NTGR|64111Q104|33.78|33.94|33.06|33.07|-0.26|18332|10/03/2025|32.81|3|33.42|3|Q
NTHI|64051A101|11.53|11.56|11.28|11.53|-0.01|350|10/03/2025|11.06|1|11.95|1|Q
NTIC|665809109|7.64|7.64|7.54|7.54|-0.14|108|10/03/2025|7.45|1|7.99|1|Q
NTIP|64121N109|1.49|1.54|1.49|1.54|0.04|15246|10/03/2025|0.00|0|0.00|0|A
NTLA|45826J105|20.89|20.89|19.80|19.96|-0.51|458928|10/03/2025|19.85|6|20.11|7|Q
NTNX|67059N108|76.96|77.20|75.31|76.23|-0.68|65292|10/03/2025|76.07|1|76.58|2|Q
NTR|67077M108|59.70|60.29|59.24|59.34|-0.40|243791|10/03/2025|0.00|0|0.00|0|N
NTRA|632307104|161.13|167.85|160.97|167.43|7.29|57235|10/03/2025|166.50|1|167.53|1|Q
NTRB|67092M208|7.36|7.44|7.36|7.44|0.04|263|10/03/2025|7.05|1|7.47|1|Q
NTRP|826598609|3.60|3.78|3.60|3.67|0.23|290|10/03/2025|3.45|1|3.85|1|Q
NTRS|665859104|133.55|134.20|131.42|132.39|-0.85|40757|10/03/2025|132.22|1|132.53|1|Q
NTRSO|665859856|20.57|20.57|20.41|20.41|-0.02|231|10/03/2025|20.09|1|20.58|1|Q
NTSE|97717Y642|36.93|36.93|36.86|36.86|0.13|79|10/03/2025|0.00|0|0.00|0|P
NTSI|97717Y634|43.33|43.67|43.33|43.55|0.26|3329|10/03/2025|0.00|0|0.00|0|P
NTSK|64119N608|22.59|23.25|22.49|23.17|0.45|99358|10/03/2025|22.95|6|23.28|1|Q
NTST|64119V303|18.39|18.80|18.39|18.47|0.07|40030|10/03/2025|0.00|0|0.00|0|N
NTSX|97717Y790|54.21|54.29|54.12|54.12|0.07|1257|10/03/2025|0.00|0|0.00|0|P
NTWK|64115A402|4.62|4.84|4.62|4.75|0.15|1182|10/03/2025|4.71|1|4.88|1|Q
NTWO|G6439S109|0.00|10.37|10.37|10.37|0.01|0|10/03/2025|10.12|1|10.37|16|Q
NTWOU|G6439S125|0.00|10.37|10.37|10.37|0.00|0|10/01/2025|9.76|1|11.18|1|Q
NTWOW|G6439S117|0.27|0.27|0.27|0.27|0.00|0|10/02/2025|0.00|0|0.27|5|Q
NTZ|63905A200|0.00|3.10|3.10|3.10|-0.12|0|10/03/2025|0.00|0|0.00|0|N
NU|G6683N103|15.31|15.37|15.12|15.31|0.10|1420679|10/03/2025|0.00|0|0.00|0|N
NUAG|67092P102|21.31|21.31|21.28|21.28|-0.02|506|10/03/2025|0.00|0|0.00|0|P
NUAI|64428N109|1.82|1.83|1.48|1.61|-0.28|1721551|10/03/2025|1.60|5|1.62|1|Q
NUAIW|64428N117|0.37|0.40|0.33|0.37|-0.01|13357|10/03/2025|0.31|1|0.40|1|Q
NUBD|67092P870|22.48|22.48|22.45|22.45|-0.02|1747|10/03/2025|0.00|0|0.00|0|P
NUDM|67092P805|38.28|38.34|38.27|38.27|0.27|2000|10/03/2025|0.00|0|0.00|0|Z
NUDV|67092P813|29.08|29.22|29.08|29.22|0.21|15|10/03/2025|0.00|0|0.00|0|Z
NUE|670346105|139.36|139.79|137.88|138.02|-1.00|32431|10/03/2025|0.00|0|0.00|0|N
NUEM|67092P888|0.00|36.22|36.22|36.22|0.02|0|10/03/2025|0.00|0|0.00|0|Z
NUGO|67092P797|39.74|39.74|39.58|39.58|-0.07|103|10/03/2025|0.00|0|0.00|0|P
NUGT|25460G781|158.31|160.00|155.09|157.35|0.12|201574|10/03/2025|0.00|0|0.00|0|P
NUHY|67092P854|21.69|21.69|21.67|21.68|0.01|1978|10/03/2025|0.00|0|0.00|0|P
NUKK|67054R203|8.23|9.40|8.08|8.73|0.24|113209|10/03/2025|8.69|1|8.89|1|Q
NUKKW|67054R112|0.17|0.19|0.16|0.18|0.00|17858|10/03/2025|0.15|1|0.21|1|Q
NUKZ|301505475|67.52|68.35|67.07|67.52|0.69|73814|10/03/2025|0.00|0|0.00|0|P
NULC|67092P862|0.00|52.56|52.56|52.56|0.20|0|10/03/2025|0.00|0|0.00|0|Z
NULG|67092P201|100.03|100.22|99.69|99.69|-0.24|744|10/03/2025|0.00|0|0.00|0|Z
NULV|67092P300|43.96|44.04|43.96|44.00|0.11|841|10/03/2025|0.00|0|0.00|0|Z
NUMG|67092P409|49.30|49.31|49.29|49.31|0.05|279|10/03/2025|0.00|0|0.00|0|Z
NUMI|67092P714|24.89|24.89|24.86|24.89|0.01|357|10/03/2025|0.00|0|0.00|0|P
NUMV|67092P508|39.02|39.02|38.99|38.99|0.24|54|10/03/2025|0.00|0|0.00|0|Z
NURE|67092P706|28.86|28.86|28.68|28.69|0.16|215|10/03/2025|0.00|0|0.00|0|Z
NUS|67018T105|11.88|11.99|11.30|11.37|-0.35|31159|10/03/2025|0.00|0|0.00|0|N
NUSA|67092P110|23.43|23.43|23.40|23.40|-0.02|153|10/03/2025|0.00|0|0.00|0|P
NUSB|67092P755|25.25|25.25|25.25|25.25|0.00|0|10/02/2025|25.24|5|25.26|5|Q
NUSC|67092P607|44.85|44.85|44.64|44.64|0.16|622|10/03/2025|0.00|0|0.00|0|Z
NUTR|67119K102|7.97|9.45|7.56|9.28|1.29|704441|10/03/2025|9.11|5|9.29|3|Q
NUTX|67079U306|107.20|110.80|107.10|107.43|0.33|6305|10/03/2025|105.73|1|109.28|1|Q
NUV|670928100|9.00|9.03|8.95|9.03|0.03|9983|10/03/2025|0.00|0|0.00|0|N
NUVB|67080N101|3.75|3.84|3.67|3.71|-0.06|440290|10/03/2025|0.00|0|0.00|0|N
NUVB WS|67080N119|0.17|0.17|0.16|0.16|0.01|15350|10/03/2025|0.00|0|0.00|0|N
NUVL|670703107|85.03|85.03|83.56|84.15|0.28|16681|10/03/2025|83.40|2|84.78|1|Q
NUW|670695105|14.21|14.21|14.13|14.17|-0.04|413|10/03/2025|0.00|0|0.00|0|N
NUWE|67113Y702|3.42|3.59|3.42|3.57|0.17|9637|10/03/2025|3.42|1|3.63|1|Q
NVA|66982D104|22.50|23.93|20.79|21.96|0.05|24743|10/03/2025|20.45|1|23.18|1|Q
NVAWW|66982D112|15.79|15.79|13.21|13.21|0.31|7|10/03/2025|0.00|0|17.99|1|Q
NVAX|670002401|9.60|9.75|9.24|9.46|-0.10|457433|10/03/2025|9.45|3|9.47|1|Q
NVBT|00888H851|36.21|36.21|36.16|36.16|0.00|1298|10/03/2025|0.00|0|0.00|0|P
NVBU|00888H539|28.47|28.47|28.47|28.47|0.03|200|10/03/2025|0.00|0|0.00|0|Z
NVBW|00888H844|0.00|33.33|33.33|33.33|0.02|0|10/03/2025|0.00|0|0.00|0|P
NVCR|G6674U108|14.16|14.68|14.16|14.67|0.63|52789|10/03/2025|14.53|10|14.75|20|Q
NVCT|67080T108|6.18|6.18|5.99|6.01|-0.07|1488|10/03/2025|5.82|1|6.18|1|Q
NVD|38747R629|8.46|8.81|8.37|8.61|0.11|723211|10/03/2025|8.60|146|8.61|148|Q
NVDA|67066G104|189.19|190.36|185.38|187.62|-1.30|11115918|10/03/2025|187.57|1|187.64|1|Q
NVDB|74349Y399|30.81|30.87|29.84|30.50|-0.38|1319|10/03/2025|0.00|0|0.00|0|P
NVDD|25461A197|38.61|39.41|38.42|38.98|0.29|134334|10/03/2025|38.97|5|38.98|37|Q
NVDG|882927676|20.59|20.82|19.77|20.21|-0.31|18507|10/03/2025|20.22|23|20.25|34|Q
NVDL|38747R827|96.17|97.33|92.31|94.53|-1.31|909496|10/03/2025|94.52|2|94.55|2|Q
NVDO|88340C404|20.88|20.88|20.87|20.87|-0.08|13|10/03/2025|0.00|0|0.00|0|Z
NVDQ|26923N488|0.90|0.93|0.89|0.91|0.01|941420|10/03/2025|0.00|0|0.00|0|Z
NVDS|46144X370|10.84|11.15|10.77|10.99|0.12|113884|10/03/2025|10.97|101|10.99|75|Q
NVDU|25461A833|134.75|135.84|129.49|132.37|-1.89|28198|10/03/2025|132.28|1|132.46|1|Q
NVDW|77926X718|50.35|50.61|49.29|49.71|-0.47|30677|10/03/2025|0.00|0|0.00|0|Z
NVDX|26923N819|19.63|19.86|18.84|19.28|-0.30|2125583|10/03/2025|0.00|0|0.00|0|Z
NVDY|88634T774|16.95|17.03|16.67|16.84|-0.09|725631|10/03/2025|0.00|0|0.00|0|P
NVEC|629445206|66.56|68.21|66.56|68.06|1.47|2221|10/03/2025|67.48|2|69.16|1|Q
NVFY|66979P300|5.49|5.50|5.30|5.33|-0.13|151686|10/03/2025|5.30|20|5.41|1|Q
NVG|67071L106|12.37|12.37|12.28|12.28|-0.09|11145|10/03/2025|0.00|0|0.00|0|N
NVGS|Y62132108|15.65|15.76|15.35|15.76|0.41|5184|10/03/2025|0.00|0|0.00|0|N
NVII|761562305|32.52|32.55|32.02|32.27|-0.22|8858|10/03/2025|0.00|0|0.00|0|Z
NVIR|53656G514|0.00|32.77|32.77|32.77|0.17|0|10/03/2025|0.00|0|0.00|0|P
NVMI|M7516K103|330.68|333.29|319.12|322.42|-6.56|48775|10/03/2025|319.25|1|324.94|1|Q
NVNI|G50716102|0.32|0.36|0.31|0.31|-0.05|1449596|10/03/2025|0.31|8|0.32|1|Q
NVNIW|G50716110|0.04|0.04|0.03|0.03|-0.01|13610|10/03/2025|0.03|1|0.05|1|Q
NVNO|29415J106|0.96|0.96|0.95|0.96|0.00|3395|10/03/2025|0.93|50|0.97|1|Q
NVO|670100205|59.00|60.09|58.45|59.64|0.89|1052727|10/03/2025|0.00|0|0.00|0|N
NVOH|74016W841|31.93|32.47|31.90|32.31|0.41|529|10/03/2025|0.00|0|0.00|0|P
NVOX|88636J246|3.98|4.12|3.91|4.06|0.11|1578940|10/03/2025|0.00|0|0.00|0|P
NVR|62944T105|8058.03|8184.00|8058.03|8178.89|100.20|417|10/03/2025|0.00|0|0.00|0|N
NVRI|415864107|11.74|12.02|11.50|11.96|0.40|95713|10/03/2025|0.00|0|0.00|0|N
NVS|66987V109|132.19|133.36|131.97|132.37|1.40|77549|10/03/2025|0.00|0|0.00|0|N
NVST|29415F104|20.75|21.23|20.75|20.85|0.28|64164|10/03/2025|0.00|0|0.00|0|N
NVT|G6700G107|99.51|99.63|97.38|97.80|-1.63|51731|10/03/2025|0.00|0|0.00|0|N
NVTS|63942X106|8.47|8.47|7.51|7.82|-0.38|2361835|10/03/2025|7.81|2|7.82|1|Q
NVTX|46092D632|51.12|51.12|41.20|43.77|-4.23|10714|10/03/2025|0.00|0|0.00|0|Z
NVVE|67079Y308|0.28|0.29|0.27|0.28|0.00|144594|10/03/2025|0.26|1|0.29|1|Q
NVVEW|67079Y118|0.00|0.02|0.02|0.02|0.00|0|10/03/2025|0.00|1|0.00|0|Q
NVX|67010L100|1.35|1.84|1.33|1.64|0.32|308685|10/03/2025|1.53|1|1.72|1|Q
NVYY|38747R439|23.87|23.87|23.70|23.70|-0.60|14606|10/03/2025|23.69|9|23.92|2|Q
NWBI|667340103|12.41|12.57|12.41|12.48|0.14|32516|10/03/2025|12.39|1|12.58|7|Q
NWE|668074305|56.98|57.75|56.98|57.74|0.71|22271|10/03/2025|57.39|2|57.98|2|Q
NWFL|669549107|25.48|25.51|25.48|25.51|0.26|337|10/03/2025|24.95|1|26.17|1|Q
NWG|639057207|14.85|14.91|14.74|14.91|0.63|236353|10/03/2025|0.00|0|0.00|0|N
NWGL|63903R106|1.40|1.44|1.40|1.44|0.04|557|10/03/2025|1.39|1|1.44|5|Q
NWL|651229106|5.25|5.55|5.25|5.39|0.18|397580|10/03/2025|5.37|21|5.41|23|Q
NWLG|67092P847|38.10|38.10|37.86|37.86|-0.11|12|10/03/2025|0.00|0|0.00|0|P
NWN|66765N105|44.23|44.88|44.23|44.41|0.18|8407|10/03/2025|0.00|0|0.00|0|N
NWPX|667746101|53.12|53.29|52.04|52.04|-0.96|861|10/03/2025|51.37|1|52.67|1|Q
NWS|65249B208|32.40|32.67|32.05|32.09|-0.19|51698|10/03/2025|32.08|1|32.11|1|Q
NWSA|65249B109|28.61|28.85|28.25|28.39|-0.16|277747|10/03/2025|28.38|4|28.39|9|Q
NWTG|78577G301|1.85|1.97|1.79|1.80|-0.02|5485|10/03/2025|1.73|1|1.88|1|Q
NX|747619104|14.86|14.95|14.68|14.72|-0.04|19501|10/03/2025|0.00|0|0.00|0|N
NXC|67063R103|0.00|12.96|12.96|12.96|-0.04|0|10/03/2025|0.00|0|0.00|0|N
NXDR|65345M108|2.14|2.15|2.06|2.06|-0.08|44279|10/03/2025|0.00|0|0.00|0|N
NXDT|65340G205|3.62|3.66|3.54|3.54|-0.09|1601|10/03/2025|0.00|0|0.00|0|N
NXDT PRA|65340G304|0.00|14.32|14.32|14.32|0.03|0|10/03/2025|0.00|0|0.00|0|N
NXE|65340P106|8.79|8.86|8.61|8.72|-0.09|598978|10/03/2025|0.00|0|0.00|0|N
NXG|231647207|49.44|49.85|49.44|49.78|0.45|1689|10/03/2025|0.00|0|0.00|0|N
NXGL|65344E107|2.54|2.70|2.54|2.56|0.13|6167|10/03/2025|2.46|1|2.71|1|Q
NXGLW|65344E115|0.00|0.30|0.30|0.30|0.00|0|10/03/2025|0.00|0|0.34|5|Q
NXJ|67069Y102|12.59|12.63|12.59|12.62|0.03|3228|10/03/2025|0.00|0|0.00|0|N
NXL|65345B201|0.91|0.92|0.89|0.90|-0.03|9661|10/03/2025|0.89|4|1.03|2|Q
NXN|67063V104|12.00|12.00|12.00|12.00|0.00|22|10/03/2025|0.00|0|0.00|0|N
NXP|67062F100|14.40|14.44|14.38|14.44|-0.05|358|10/03/2025|0.00|0|0.00|0|N
NXPI|N6596X109|228.67|231.85|228.22|229.00|1.21|55700|10/03/2025|228.77|1|229.07|1|Q
NXPL|68557F209|0.85|0.85|0.83|0.83|-0.01|7506|10/03/2025|0.80|1|0.89|1|Q
NXPLW|68557F118|0.00|0.04|0.04|0.04|-0.01|0|10/03/2025|0.00|0|0.00|0|Q
NXRT|65341D102|31.92|32.16|31.61|31.61|-0.15|5509|10/03/2025|0.00|0|0.00|0|N
NXST|65336K103|198.60|203.24|198.60|201.00|2.47|24307|10/03/2025|199.23|1|202.57|1|Q
NXT|65290E101|79.95|80.65|74.98|77.13|-2.22|150100|10/03/2025|76.56|2|77.61|2|Q
NXTC|65343E207|5.80|5.84|5.80|5.84|0.09|71|10/03/2025|5.49|2|5.85|1|Q
NXTE|46144X586|40.43|40.54|40.23|40.23|0.04|1505|10/03/2025|0.00|0|0.00|0|P
NXTG|33737K205|0.00|105.11|105.11|105.11|0.42|1|10/03/2025|105.06|5|105.32|5|Q
NXTI|82889N475|0.00|32.65|32.65|32.65|0.07|0|10/03/2025|0.00|0|0.00|0|Z
NXTT|961884301|28.17|28.42|25.49|26.66|-1.44|12995|10/03/2025|26.85|1|27.44|1|Q
NXUS|67092P672|0.00|25.11|25.11|25.11|-0.01|0|10/03/2025|0.00|0|0.00|0|P
NXXT|652941105|2.12|2.12|1.95|2.00|-0.11|102251|10/03/2025|1.95|3|2.05|3|Q
NYAX|M7S750159|48.00|48.00|47.04|47.04|-1.37|114|10/03/2025|0.00|0|0.00|0|Q
NYC|649439304|9.69|9.78|9.69|9.78|-0.42|76|10/03/2025|0.00|0|0.00|0|N
NYF|464288323|53.25|53.28|53.23|53.27|0.01|5020|10/03/2025|0.00|0|0.00|0|P
NYT|650111107|55.56|56.29|55.56|55.63|0.04|35545|10/03/2025|0.00|0|0.00|0|N
NYXH|B6S7WD106|5.02|5.15|4.93|4.97|0.05|2206|10/03/2025|4.73|1|5.18|1|Q
NZAC|78463X194|42.76|42.80|42.76|42.80|-0.01|300|10/03/2025|42.81|2|42.98|2|Q
NZF|67070X101|12.62|12.62|12.47|12.48|-0.14|9263|10/03/2025|0.00|0|0.00|0|N
NZUS|78468R473|35.61|35.61|35.48|35.48|0.98|28|10/03/2025|35.43|5|35.49|5|Q
O|756109104|60.08|60.74|60.08|60.39|0.31|216495|10/03/2025|0.00|0|0.00|0|N
OABI|68218J103|1.64|1.64|1.58|1.61|0.00|27982|10/03/2025|1.60|1|1.62|2|Q
OABIW|68218J111|0.12|0.14|0.12|0.14|0.00|0|09/30/2025|0.12|1|0.20|1|Q
OACC|G6717R104|0.00|10.55|10.55|10.55|0.02|0|10/03/2025|9.77|1|11.00|1|Q
OACCU|G6717R120|0.00|10.65|10.65|10.65|0.00|0|09/24/2025|10.40|7|11.40|1|Q
OACCW|G6717R112|0.00|0.75|0.75|0.75|0.00|0|10/01/2025|0.75|10|0.90|4|Q
OACP|90470L519|23.15|23.15|23.12|23.12|-0.02|527|10/03/2025|0.00|0|0.00|0|P
OAEM|90470L469|34.89|34.89|34.75|34.81|0.07|609|10/03/2025|0.00|0|0.00|0|P
OAIM|90470L444|40.36|40.78|40.36|40.58|0.21|5147|10/03/2025|0.00|0|0.00|0|P
OAK PRA|674001300|21.82|21.82|21.68|21.68|-0.17|2544|10/03/2025|0.00|0|0.00|0|N
OAK PRB|674001409|21.61|21.67|21.61|21.67|0.03|94|10/03/2025|0.00|0|0.00|0|N
OAKM|41456U106|26.71|26.80|26.69|26.69|0.07|11296|10/03/2025|0.00|0|0.00|0|P
OAKU|67190B104|0.00|12.00|12.00|12.00|0.00|0|09/30/2025|10.93|1|12.87|1|Q
OALC|90470L527|34.94|34.94|34.94|34.94|0.02|9|10/03/2025|0.00|0|0.00|0|P
OARK|88634T600|9.05|9.10|8.91|9.00|-0.04|79160|10/03/2025|0.00|0|0.00|0|P
OASC|90470L295|29.01|29.01|28.83|28.83|0.13|102|10/03/2025|0.00|0|0.00|0|P
OBA|G6858G107|0.00|9.96|9.96|9.96|0.01|0|10/03/2025|9.28|1|10.63|1|Q
OBAWU|G6858G123|0.00|10.03|10.03|10.03|0.00|0|10/02/2025|9.37|1|10.73|1|Q
OBAWW|G6858G115|0.19|0.19|0.19|0.19|0.00|0|10/02/2025|0.15|1|0.20|1|Q
OBDC|69121K104|12.76|12.76|12.62|12.67|-0.06|123333|10/03/2025|0.00|0|0.00|0|N
OBE|674482203|6.52|6.77|6.52|6.75|0.23|38519|10/03/2025|0.00|0|0.00|0|A
OBIL|74933W478|50.19|50.19|50.17|50.17|-0.01|424|10/03/2025|50.17|50|50.18|111|Q
OBIO|68572M106|2.70|2.89|2.69|2.70|0.04|20212|10/03/2025|2.68|8|2.76|1|Q
OBK|68621T102|34.72|34.77|34.55|34.55|0.16|1955|10/03/2025|0.00|0|0.00|0|N
OBLG|674434303|2.72|2.72|2.65|2.65|-0.12|3852|10/03/2025|2.58|1|2.76|1|Q
OBND|78470P804|0.00|26.20|26.20|26.20|-0.01|0|10/03/2025|0.00|0|0.00|0|Z
OBOR|500767868|25.35|25.44|25.35|25.44|0.13|1810|10/03/2025|0.00|0|0.00|0|P
OBT|68417L107|24.87|24.87|24.66|24.66|-0.09|1133|10/03/2025|24.24|1|25.36|1|Q
OC|690742101|142.06|142.06|138.32|138.66|-2.22|66036|10/03/2025|0.00|0|0.00|0|N
OCC|683827208|9.25|9.42|8.61|8.61|-0.77|9144|10/03/2025|8.49|1|9.23|1|Q
OCCI|67111Q107|5.56|5.61|5.50|5.54|-0.05|14936|10/03/2025|5.45|35|5.61|4|Q
OCCIM|67111Q503|0.00|25.10|25.10|25.10|0.10|0|10/03/2025|0.00|0|0.00|0|Q
OCCIN|67111Q404|24.30|24.30|24.30|0.00|-24.28|49|10/03/2025|22.66|1|26.03|1|Q
OCCIO|67111Q305|0.00|24.99|24.99|24.99|0.07|0|10/03/2025|24.60|1|26.73|1|Q
OCFC|675234108|17.78|18.02|17.78|17.86|0.21|6085|10/03/2025|17.70|2|17.97|2|Q
OCFS|74316P595|0.00|28.37|28.37|28.37|0.10|0|10/03/2025|0.00|0|0.00|0|P
OCFT|68248T204|7.51|7.58|7.51|7.58|0.05|618|10/03/2025|0.00|0|0.00|0|N
OCG|G6796W115|3.75|4.00|3.75|4.00|0.09|1262|10/03/2025|3.42|1|4.37|1|Q
OCGN|67577C105|1.80|1.90|1.76|1.78|0.01|1049199|10/03/2025|1.76|56|1.78|109|Q
OCIO|26922A727|37.23|37.30|37.23|37.23|0.01|187|10/03/2025|0.00|0|0.00|0|P
OCS|H5870P102|17.52|17.56|17.52|17.56|0.04|428|10/03/2025|16.37|1|18.73|1|Q
OCSAW|H5870P110|0.00|6.28|6.28|6.28|-0.19|1|10/03/2025|5.96|1|6.56|1|Q
OCSL|67401P405|13.15|13.15|12.87|12.95|-0.19|36750|10/03/2025|12.95|1|13.04|8|Q
OCTH|45783Y525|23.91|23.91|23.90|23.90|0.03|100|10/03/2025|0.00|0|0.00|0|Z
OCTJ|45783Y491|23.87|23.87|23.87|23.87|-0.03|300|10/03/2025|0.00|0|0.00|0|Z
OCTM|33740F136|0.00|32.21|32.21|32.21|0.01|0|10/03/2025|0.00|0|0.00|0|Z
OCTP|69420N742|29.82|29.82|29.76|29.76|0.01|200|10/03/2025|0.00|0|0.00|0|Z
OCTT|00888H604|42.74|42.83|42.74|42.74|-0.01|2053|10/03/2025|0.00|0|0.00|0|P
OCTU|00888H547|28.18|28.20|28.15|28.15|0.01|415|10/03/2025|0.00|0|0.00|0|Z
OCTW|00888H505|38.41|38.46|38.40|38.41|0.00|11472|10/03/2025|0.00|0|0.00|0|P
OCTZ|210322780|0.00|43.58|43.58|43.58|0.07|0|10/03/2025|0.00|0|0.00|0|Z
OCUL|67576A100|11.41|11.76|11.11|11.37|0.33|272145|10/03/2025|11.26|1|11.41|1|Q
ODC|677864100|61.36|61.88|60.62|60.62|0.07|1558|10/03/2025|0.00|0|0.00|0|N
ODD|M7518J104|60.61|60.76|59.13|59.28|-1.43|16931|10/03/2025|58.73|2|59.74|2|Q
ODDS|69374H394|0.00|33.63|33.63|33.63|0.01|0|10/03/2025|33.00|1|34.19|1|Q
ODFL|679580100|141.09|145.12|141.09|141.32|0.77|80405|10/03/2025|141.26|1|141.40|1|Q
ODHY|84858T723|0.00|10.07|10.07|10.07|0.00|0|10/03/2025|0.00|0|0.00|0|P
ODP|88337F105|27.86|27.89|27.81|27.88|0.07|110390|10/03/2025|27.86|3|28.04|4|Q
ODV|68828E809|3.37|3.43|3.35|3.40|0.08|47193|10/03/2025|0.00|0|0.00|0|N
ODYS|81063V204|4.38|4.52|4.38|4.52|0.13|1642|10/03/2025|4.17|1|4.84|1|Q
OEC|L72967109|7.25|7.32|7.14|7.21|-0.03|12534|10/03/2025|0.00|0|0.00|0|N
OEF|464287101|334.70|335.67|333.18|333.98|-0.30|123574|10/03/2025|0.00|0|0.00|0|P
OEFA|00162Q379|0.00|33.91|33.91|33.91|0.44|0|10/03/2025|0.00|0|0.00|0|Z
OESX|686275207|8.23|8.26|8.23|8.26|0.03|197|10/03/2025|7.96|1|8.55|1|Q
OFAL|G6713S106|1.17|1.17|1.11|1.15|-0.01|43209|10/03/2025|1.11|1|1.21|2|Q
OFG|67103X102|43.00|43.14|42.65|42.65|0.16|4631|10/03/2025|0.00|0|0.00|0|N
OFIX|68752M108|14.44|14.70|14.43|14.62|0.41|9692|10/03/2025|14.47|1|14.77|3|Q
OFLX|682095104|30.50|30.85|30.50|30.85|0.61|3482|10/03/2025|29.82|1|31.79|1|Q
OFS|67103B100|7.82|7.82|7.64|7.64|-0.07|2470|10/03/2025|7.57|1|8.16|1|Q
OFSSO|67103B803|0.00|25.45|25.45|25.45|-0.11|0|10/03/2025|0.00|0|28.79|10|Q
OGCP|292102209|7.41|7.41|7.41|7.41|0.00|3|10/02/2025|0.00|0|0.00|0|P
OGE|670837103|45.62|46.11|45.62|45.94|0.49|17762|10/03/2025|0.00|0|0.00|0|N
OGEN|684023609|1.35|1.35|1.26|1.31|-0.04|20157|10/03/2025|0.00|0|0.00|0|A
OGI|68617J100|1.87|1.92|1.86|1.89|0.02|47076|10/03/2025|1.87|1|1.91|1|Q
OGIG|00162Q361|0.00|57.36|57.36|57.36|-0.46|10|10/03/2025|0.00|0|0.00|0|Z
OGN|68622V106|11.05|11.29|11.00|11.00|0.07|179601|10/03/2025|0.00|0|0.00|0|N
OGS|68235P108|79.52|80.13|79.52|79.72|0.40|6985|10/03/2025|0.00|0|0.00|0|N
OGSP|84858T830|0.00|10.08|10.08|10.08|0.01|0|10/03/2025|0.00|0|0.00|0|P
OHI|681936100|41.55|41.91|41.10|41.14|-0.48|37091|10/03/2025|0.00|0|0.00|0|N
OI|67098H104|13.10|13.29|12.94|12.94|-0.18|48613|10/03/2025|0.00|0|0.00|0|N
OIA|46132X101|6.02|6.06|6.00|6.06|0.02|6506|10/03/2025|0.00|0|0.00|0|N
OIH|92189H607|262.24|264.94|262.12|262.73|2.53|43386|10/03/2025|0.00|0|0.00|0|P
OII|675232102|24.65|24.94|24.35|24.36|0.21|27262|10/03/2025|0.00|0|0.00|0|N
OILD|06368L205|11.05|11.12|10.86|11.03|-0.16|62180|10/03/2025|0.00|0|0.00|0|P
OILK|74347G804|39.15|39.35|39.15|39.23|0.07|2141|10/03/2025|0.00|0|0.00|0|Z
OILT|88224A300|22.90|23.25|22.90|23.25|0.45|32|10/03/2025|0.00|0|0.00|0|P
OILU|063679583|23.82|24.14|23.59|23.81|0.38|94167|10/03/2025|0.00|0|0.00|0|P
OIS|678026105|6.15|6.32|6.15|6.29|0.20|16327|10/03/2025|0.00|0|0.00|0|N
OKE|682680103|72.52|73.40|72.34|72.88|0.41|148681|10/03/2025|0.00|0|0.00|0|N
OKLL|88636V678|77.79|81.43|71.70|77.26|-1.79|338129|10/03/2025|76.95|2|77.24|2|Q
OKLO|02156V109|127.91|130.93|122.77|127.36|-1.50|882415|10/03/2025|0.00|0|0.00|0|N
OKTA|679295105|94.90|95.25|93.01|93.28|-1.64|102827|10/03/2025|93.16|1|93.41|1|Q
OKUR|68277Q105|2.98|3.02|2.67|2.67|-0.13|7690|10/03/2025|2.61|1|2.80|1|Q
OKYO|G6724L116|2.08|2.18|2.05|2.05|0.07|10363|10/03/2025|2.00|2|2.25|17|Q
OLB|67086U406|1.29|1.33|1.29|1.31|0.00|5843|10/03/2025|1.25|1|1.36|1|Q
OLED|91347P105|147.44|147.44|143.70|143.74|-3.57|17299|10/03/2025|143.61|1|144.62|1|Q
OLLI|681116109|129.02|132.67|128.78|131.42|2.20|71715|10/03/2025|130.49|1|132.21|1|Q
OLMA|68062P106|11.20|11.51|11.08|11.08|-0.07|39824|10/03/2025|11.00|1|11.23|1|Q
OLN|680665205|25.38|25.80|24.94|25.76|0.57|107726|10/03/2025|0.00|0|0.00|0|N
OLP|682406103|22.11|22.28|22.11|22.25|0.35|1038|10/03/2025|0.00|0|0.00|0|N
OLPX|679369108|1.30|1.33|1.29|1.29|0.01|32294|10/03/2025|1.28|30|1.32|17|Q
OM|690145206|14.06|14.87|14.06|14.51|0.44|8324|10/03/2025|14.33|2|14.60|1|Q
OMAB|400501102|102.42|102.42|100.98|101.31|-0.85|2421|10/03/2025|100.38|1|102.05|1|Q
OMAH|45259A514|19.23|19.31|19.22|19.27|0.08|59013|10/03/2025|0.00|0|0.00|0|P
OMC|681919106|76.70|78.48|76.70|77.61|0.75|135326|10/03/2025|0.00|0|0.00|0|N
OMCC|65373A109|5.00|5.02|5.00|5.02|-0.18|36|10/03/2025|4.82|1|5.35|1|Q
OMCL|68213N109|30.25|31.35|30.25|30.96|0.98|7790|10/03/2025|30.73|4|31.09|4|Q
OMDA|68170A108|22.61|23.40|21.84|21.84|-0.81|17306|10/03/2025|21.59|5|22.21|5|Q
OMER|682143102|4.28|4.59|4.27|4.57|0.36|99483|10/03/2025|4.52|10|4.62|1|Q
OMEX|676118201|2.06|2.11|1.97|2.02|-0.03|352746|10/03/2025|1.98|3|2.04|1|Q
OMF|68268W103|56.56|56.71|56.08|56.19|-0.19|55630|10/03/2025|0.00|0|0.00|0|N
OMFL|46138J619|60.22|60.46|60.20|60.20|0.00|4973|10/03/2025|0.00|0|0.00|0|Z
OMFS|46138J593|0.00|44.21|44.21|44.21|0.39|0|10/03/2025|0.00|0|0.00|0|Z
OMH|G6S38M123|1.32|1.32|1.30|1.30|-0.03|10444|10/03/2025|1.28|15|1.37|1|Q
OMI|690732102|4.92|4.95|4.75|4.76|-0.09|63103|10/03/2025|0.00|0|0.00|0|N
OMSE|G6755S105|4.11|4.11|3.28|3.31|-0.71|11680|10/03/2025|3.23|1|3.56|1|Q
ON|682189105|49.01|49.89|48.84|49.28|0.54|324686|10/03/2025|49.24|2|49.28|1|Q
ONB|680033107|21.82|22.34|21.82|22.18|0.48|179518|10/03/2025|22.03|7|22.21|2|Q
ONBPO|68003D303|25.30|25.30|25.21|25.21|-0.12|10|10/03/2025|25.08|1|25.75|1|Q
ONBPP|68003D204|25.36|25.36|25.34|25.34|0.00|19|10/03/2025|24.93|1|25.56|1|Q
ONC|07725L102|340.67|346.06|335.11|343.75|-1.24|7505|10/03/2025|341.52|1|347.67|1|Q
ONCH|G6757R105|10.33|10.40|10.33|10.40|0.06|143|10/03/2025|10.15|2|10.49|1|Q
ONCHU|G6757R121|0.00|10.55|10.55|10.55|0.08|0|10/03/2025|10.35|1|11.32|1|Q
ONCHW|G6757R113|0.00|0.86|0.86|0.86|0.00|0|10/03/2025|0.75|1|0.00|0|Q
ONCO|68237Q203|3.12|3.20|3.10|3.10|-0.05|3831|10/03/2025|3.02|1|3.24|1|Q
ONCY|682310875|1.41|1.42|1.36|1.39|-0.03|188454|10/03/2025|1.36|1|1.39|1|Q
OND|74347G523|48.70|48.73|48.41|48.41|-0.18|252|10/03/2025|0.00|0|0.00|0|P
ONDS|68236H204|9.51|10.28|9.20|9.91|0.70|4283023|10/03/2025|9.90|1|9.92|9|Q
ONEG|G6826S100|11.80|12.00|11.51|11.81|-0.03|56669|10/03/2025|11.81|4|12.43|1|Q
ONEO|78468R762|0.00|129.07|129.07|129.07|0.15|1|10/03/2025|0.00|0|0.00|0|P
ONEQ|315912808|90.08|90.08|89.53|89.53|-0.30|1858|10/03/2025|89.42|2|89.78|2|Q
ONEV|78468R754|133.50|134.12|133.50|134.12|0.64|1645|10/03/2025|0.00|0|0.00|0|P
ONEW|68280L101|15.85|16.45|15.85|16.22|0.27|1614|10/03/2025|16.04|1|16.23|1|Q
ONEY|78468R770|113.68|114.41|113.68|114.04|0.57|692|10/03/2025|0.00|0|0.00|0|P
ONEZ|210322608|26.69|26.69|26.62|26.62|-0.02|323|10/03/2025|0.00|0|0.00|0|Z
ONFO|68277K207|1.14|1.17|1.14|1.14|0.03|5180|10/03/2025|1.10|13|1.17|1|Q
ONFOW|68277K124|0.00|0.22|0.22|0.22|-0.03|0|10/03/2025|0.10|7|0.33|1|Q
ONIT|675746606|38.26|38.61|37.98|37.98|0.14|1767|10/03/2025|0.00|0|0.00|0|N
ONL|68629Y103|2.70|2.76|2.64|2.67|-0.03|7377|10/03/2025|0.00|0|0.00|0|N
ONLN|74347B169|62.28|62.90|62.09|62.12|-0.15|26308|10/03/2025|0.00|0|0.00|0|P
ONMD|68270C103|1.01|1.07|1.01|1.05|-0.01|4841|10/03/2025|1.00|3|1.08|44|Q
ONMDW|68270C111|0.05|0.06|0.05|0.06|0.01|1040|10/03/2025|0.01|5|0.06|23|Q
ONOF|37954Y194|37.25|37.36|37.21|37.21|-0.01|423|10/03/2025|0.00|0|0.00|0|P
ONON|H5919C104|42.19|42.75|42.08|42.11|-0.25|174153|10/03/2025|0.00|0|0.00|0|N
ONTF|68339B104|5.59|5.78|5.59|5.71|0.12|5932|10/03/2025|0.00|0|0.00|0|N
ONTO|683344105|140.43|147.24|140.43|143.75|3.80|110322|10/03/2025|0.00|0|0.00|0|N
OOMA|683416101|11.87|11.87|11.53|11.58|-0.15|6486|10/03/2025|0.00|0|0.00|0|N
OOQB|92864M848|0.00|18.66|18.66|18.66|0.21|0|10/03/2025|18.07|1|19.14|1|Q
OOSB|92864M863|0.00|0.00|0.00|0.00|0.00|0|10/02/2025|18.34|1|19.46|1|Q
OOSP|84858T848|10.17|10.19|10.17|10.19|0.02|10|10/03/2025|0.00|0|0.00|0|P
OP|Y6430L301|1.27|1.29|1.24|1.25|-0.04|18322|10/03/2025|1.24|3|1.27|2|Q
OPAD|67623L307|4.04|4.27|3.93|4.00|0.01|349595|10/03/2025|0.00|0|0.00|0|N
OPAL|68347P103|2.34|2.50|2.25|2.28|-0.12|22516|10/03/2025|2.23|3|2.31|1|Q
OPBK|67109R109|13.95|13.95|13.79|13.79|0.24|454|10/03/2025|13.63|1|13.79|1|Q
OPCH|68404L201|27.68|27.86|27.33|27.51|-0.32|73836|10/03/2025|27.24|5|27.54|2|Q
OPEN|683712103|8.01|8.83|7.93|8.11|0.09|18766213|10/03/2025|8.10|11|8.11|7|Q
OPER|26922A453|100.08|100.10|100.08|100.10|0.02|142|10/03/2025|0.00|0|0.00|0|P
OPFI|68386H103|10.77|10.94|10.71|10.85|0.12|41832|10/03/2025|0.00|0|0.00|0|N
OPFI WS|68386H111|2.00|2.03|1.95|2.03|0.03|1317|10/03/2025|0.00|0|0.00|0|N
OPHC|68401P403|4.27|4.30|4.19|4.19|0.13|331|10/03/2025|0.00|0|0.00|0|A
OPI|67623C109|0.26|0.26|0.24|0.24|-0.02|452142|10/03/2025|0.24|3|0.24|1|Q
OPINL|67623C208|3.88|3.88|3.87|3.87|-0.11|1252|10/03/2025|3.56|1|4.11|1|Q
OPK|68375N103|1.55|1.59|1.55|1.56|0.02|147979|10/03/2025|1.55|41|1.56|3|Q
OPP|76882G107|8.59|8.59|8.53|8.53|-0.01|1610|10/03/2025|0.00|0|0.00|0|N
OPP PRA|76882G206|17.15|17.20|17.15|17.20|0.09|1303|10/03/2025|0.00|0|0.00|0|N
OPP PRB|76882G404|0.00|18.87|18.87|18.87|0.17|0|10/03/2025|0.00|0|0.00|0|N
OPP PRC|76882G503|0.00|10.14|10.14|10.14|0.00|0|10/03/2025|0.00|0|0.00|0|A
OPPE|97717X552|49.43|49.48|49.43|49.48|0.13|2195|10/03/2025|0.00|0|0.00|0|P
OPPJ|97717W521|42.20|42.20|42.16|42.16|0.82|12|10/03/2025|41.58|1|42.65|1|Q
OPRA|68373M107|18.45|18.50|17.72|17.89|-0.42|43059|10/03/2025|17.71|7|18.05|7|Q
OPRT|68376D104|5.93|6.01|5.80|5.80|-0.12|24123|10/03/2025|5.80|2|5.86|6|Q
OPRX|68401U204|17.77|18.78|17.77|18.72|1.12|17781|10/03/2025|18.55|3|18.95|3|Q
OPTT|674870506|0.54|0.60|0.53|0.57|0.05|1122873|10/03/2025|0.00|0|0.00|0|A
OPTX|87169M105|1.52|1.54|1.51|1.54|-0.03|5570|10/03/2025|1.50|1|1.57|8|Q
OPTXW|87169M113|0.08|0.09|0.08|0.09|0.00|1500|10/03/2025|0.06|5|0.12|1|Q
OPTZ|00777X538|0.00|35.77|35.77|35.77|0.37|0|10/03/2025|34.97|1|36.13|1|Q
OPXS|68384X209|12.76|12.76|12.50|12.72|0.12|2797|10/03/2025|12.15|1|12.90|3|Q
OPY|683797104|71.11|71.69|70.28|71.69|0.89|1016|10/03/2025|0.00|0|0.00|0|N
OR|68390D106|39.91|39.97|39.30|39.43|-0.25|82211|10/03/2025|0.00|0|0.00|0|N
ORA|686688102|100.50|101.45|100.50|101.33|1.44|16727|10/03/2025|0.00|0|0.00|0|N
ORBS|22890A302|8.51|8.73|8.15|8.23|-0.22|121197|10/03/2025|8.22|151|8.32|16|Q
ORC|68571X301|7.19|7.23|7.13|7.13|-0.03|218868|10/03/2025|0.00|0|0.00|0|N
ORCL|68389X105|289.49|294.60|284.01|286.17|-2.84|787711|10/03/2025|0.00|0|0.00|0|N
ORCX|88636R511|42.08|43.50|40.63|41.07|-0.84|188538|10/03/2025|41.05|4|41.10|1|Q
ORGN|68622D106|0.52|0.54|0.52|0.53|0.02|77685|10/03/2025|0.52|1|0.54|1|Q
ORGNW|68622D114|0.01|0.02|0.01|0.02|0.01|10100|10/03/2025|0.01|1|0.02|1|Q
ORGO|68621F102|4.30|4.41|4.28|4.30|0.07|54443|10/03/2025|4.25|8|4.33|1|Q
ORI|680223104|42.95|43.50|42.95|43.37|0.50|36739|10/03/2025|0.00|0|0.00|0|N
ORIC|68622P109|11.38|11.69|11.32|11.56|0.23|23070|10/03/2025|11.48|1|11.70|1|Q
ORIQ|G67751100|10.01|10.03|10.01|10.03|-0.02|1300|10/03/2025|9.35|1|10.75|1|Q
ORIQU|G67751118|0.00|10.07|10.07|10.07|0.00|0|10/02/2025|10.05|4|10.78|1|Q
ORIQW|G67751126|0.15|0.15|0.15|0.15|0.01|300|10/03/2025|0.00|0|0.00|0|Q
ORIS|G6781A102|0.18|0.19|0.17|0.18|0.00|714336|10/03/2025|0.17|5|0.19|10|Q
ORKA|687604108|19.25|19.81|19.06|19.81|0.64|9940|10/03/2025|19.61|1|19.95|1|Q
ORKT|G6781F119|1.97|2.10|1.97|2.00|0.05|2166|10/03/2025|1.87|2|2.20|57|Q
ORLA|68634K106|10.38|10.41|10.05|10.26|0.02|209064|10/03/2025|0.00|0|0.00|0|A
ORLY|67103H107|104.99|105.35|104.18|104.79|-0.18|124012|10/03/2025|104.74|1|104.80|1|Q
ORMP|68403P203|2.48|2.54|2.39|2.44|-0.07|9292|10/03/2025|2.39|1|2.49|1|Q
ORN|68628V308|8.38|8.53|8.38|8.48|0.14|43265|10/03/2025|0.00|0|0.00|0|N
ORR|02072Q820|31.49|31.49|31.17|31.17|0.27|1245|10/03/2025|30.67|1|31.68|1|Q
ORRF|687380105|33.61|33.93|33.61|33.73|0.27|3211|10/03/2025|33.43|1|33.99|1|Q
OS|68278B107|18.54|18.79|18.36|18.50|0.00|42841|10/03/2025|18.34|7|18.53|1|Q
OSBC|680277100|17.10|17.37|17.10|17.27|0.18|19470|10/03/2025|17.11|3|17.37|3|Q
OSCR|687793109|19.89|21.71|19.82|21.69|2.41|2171623|10/03/2025|0.00|0|0.00|0|N
OSCV|26922A446|38.25|38.25|38.21|38.21|0.17|426|10/03/2025|0.00|0|0.00|0|Z
OSCX|88636W734|22.87|27.08|22.87|27.08|5.26|19773|10/03/2025|27.00|3|27.11|1|Q
OSEA|41151J885|30.23|30.31|30.20|30.28|0.11|20940|10/03/2025|0.00|0|0.00|0|P
OSIS|671044105|249.88|254.03|249.88|251.28|3.03|5561|10/03/2025|249.03|1|253.32|1|Q
OSK|688239201|130.30|133.46|130.30|131.41|1.85|25461|10/03/2025|0.00|0|0.00|0|N
OSPN|68287N100|15.72|15.92|15.72|15.78|0.20|9255|10/03/2025|15.64|4|15.89|4|Q
OSRH|68840D102|0.63|0.63|0.60|0.61|0.04|62537|10/03/2025|0.60|6|0.63|10|Q
OSRHW|68840D110|0.04|0.04|0.04|0.04|0.00|175|10/03/2025|0.04|50|0.06|1|Q
OSS|68247W109|5.50|5.71|5.48|5.63|0.20|55124|10/03/2025|5.57|5|5.68|5|Q
OSTX|68764Y207|2.04|2.06|2.02|2.02|0.05|45825|10/03/2025|0.00|0|0.00|0|A
OSUR|68554V108|3.18|3.22|3.17|3.18|0.05|15293|10/03/2025|3.16|1|3.21|7|Q
OSW|P73684113|20.83|20.95|20.75|20.94|0.25|12253|10/03/2025|20.78|6|21.04|6|Q
OTEX|683715106|37.64|38.09|37.43|37.95|0.28|126456|10/03/2025|37.91|1|38.05|3|Q
OTF|095924106|14.13|14.35|14.11|14.30|0.22|17572|10/03/2025|0.00|0|0.00|0|N
OTGAU|G6791A126|10.06|10.06|10.06|10.06|0.00|100|10/03/2025|10.03|1|10.72|1|Q
OTGL|26923Q689|0.00|9.45|9.45|9.45|0.12|3|10/03/2025|9.10|1|9.69|1|Q
OTIS|68902V107|92.24|92.34|91.47|91.54|-0.70|157862|10/03/2025|0.00|0|0.00|0|N
OTLK|69012T305|1.09|1.12|1.06|1.07|-0.01|84390|10/03/2025|1.06|69|1.09|1|Q
OTLY|67421J207|15.70|15.70|15.10|15.19|-0.39|1434|10/03/2025|14.90|1|15.44|1|Q
OTTR|689648103|80.00|80.58|79.53|79.79|0.13|7679|10/03/2025|79.00|2|80.30|2|Q
OUNZ|921078101|37.37|37.47|37.28|37.42|0.30|112016|10/03/2025|0.00|0|0.00|0|P
OUSA|00162Q387|56.74|56.84|56.72|56.74|0.23|11433|10/03/2025|0.00|0|0.00|0|Z
OUSM|00162Q395|44.90|44.98|44.67|44.68|0.01|1654|10/03/2025|0.00|0|0.00|0|Z
OUST|68989M202|28.83|30.60|28.53|29.87|1.48|183358|10/03/2025|29.59|5|30.13|5|Q
OUSTZ|68989M111|0.09|0.10|0.09|0.10|0.03|6097|10/03/2025|0.08|1|0.10|1|Q
OUT|69007J304|18.42|18.54|17.97|18.16|-0.11|80782|10/03/2025|0.00|0|0.00|0|N
OVB|53656F862|20.61|20.61|20.60|20.60|-0.32|12|10/03/2025|0.00|0|0.00|0|Z
OVBC|677719106|36.28|36.28|35.90|35.90|-0.10|444|10/03/2025|34.76|1|37.75|1|Q
OVF|53656F870|0.00|29.45|29.45|29.45|0.12|0|10/03/2025|0.00|0|0.00|0|Z
OVID|690469101|1.99|2.01|1.66|1.84|0.20|8270973|10/03/2025|1.83|2|1.84|3|Q
OVL|53656F805|52.25|52.25|52.17|52.17|-0.46|144|10/03/2025|0.00|0|0.00|0|Z
OVLH|53656F581|39.18|39.18|39.10|39.10|-0.06|555|10/03/2025|0.00|0|0.00|0|Z
OVLY|671807105|27.95|27.95|27.48|27.48|-0.05|127|10/03/2025|26.84|1|28.04|1|Q
OVM|53656F854|21.39|21.40|21.31|21.31|-0.37|6273|10/03/2025|0.00|0|0.00|0|Z
OVS|53656F888|35.95|35.95|35.95|35.95|0.06|500|10/03/2025|0.00|0|0.00|0|Z
OVT|53656F573|22.10|22.11|22.10|22.11|-0.31|4|10/03/2025|0.00|0|0.00|0|Z
OVV|69047Q102|39.54|40.25|39.54|40.14|0.59|152761|10/03/2025|0.00|0|0.00|0|N
OWL|09581B103|16.32|16.37|16.05|16.28|0.23|419164|10/03/2025|0.00|0|0.00|0|N
OWLT|69120X206|8.46|8.89|8.45|8.62|0.04|5692|10/03/2025|0.00|0|0.00|0|N
OWNB|091748509|36.00|37.35|35.96|36.17|0.41|3551|10/03/2025|0.00|0|0.00|0|P
OWNS|74741A106|17.44|17.47|17.43|17.45|0.01|5113|10/03/2025|0.00|0|0.00|0|P
OXBR|G6856M106|1.90|1.91|1.85|1.85|-0.05|5203|10/03/2025|1.79|2|1.88|2|Q
OXBRW|G6856M114|0.00|0.40|0.40|0.40|0.00|0|09/30/2025|0.26|2|0.48|2|Q
OXLC|691543847|17.26|17.26|17.04|17.04|-0.19|23034|10/03/2025|17.02|1|17.18|8|Q
OXLCG|691543854|0.00|25.17|25.17|25.17|-0.11|0|10/03/2025|23.55|1|27.01|1|Q
OXLCI|691543862|0.00|25.72|25.72|25.72|0.05|0|10/03/2025|23.90|1|27.43|1|Q
OXLCL|691543706|23.98|23.98|23.81|23.81|0.00|308|10/03/2025|22.23|1|25.58|1|Q
OXLCN|691543870|0.00|24.40|24.40|24.40|0.09|0|10/03/2025|22.65|1|26.00|1|Q
OXLCO|691543805|0.00|23.32|23.32|23.32|-0.05|0|10/03/2025|0.00|0|0.00|0|Q
OXLCP|691543607|0.00|24.56|24.56|24.56|0.00|0|10/03/2025|22.91|1|26.22|1|Q
OXLCZ|691543888|24.22|24.22|24.20|24.20|-0.02|100|10/03/2025|22.56|1|25.83|1|Q
OXM|691497309|41.25|41.46|40.51|40.63|-0.06|8336|10/03/2025|0.00|0|0.00|0|N
OXSQ|69181V107|1.72|1.75|1.65|1.66|-0.05|50930|10/03/2025|1.64|18|1.67|4|Q
OXSQG|69181V503|0.00|24.00|24.00|24.00|-0.16|0|10/03/2025|22.41|1|25.76|1|Q
OXSQH|69181V602|0.00|25.34|25.34|25.34|-0.01|0|10/03/2025|23.62|1|27.24|1|Q
OXY|674599105|44.92|45.31|44.58|44.84|0.61|970071|10/03/2025|0.00|0|0.00|0|N
OXY WS|674599162|23.21|23.53|22.99|23.00|0.26|19810|10/03/2025|0.00|0|0.00|0|N
OYSE|G6861F104|0.00|10.02|10.02|10.02|10.02|0|10/03/2025|9.32|1|10.04|1|Q
OYSER|G6861F138|0.19|0.19|0.19|0.19|0.00|200|10/03/2025|0.16|1|0.19|1|Q
OYSEU|G6861F120|10.20|10.20|10.20|0.00|-10.20|23|10/03/2025|10.20|7|12.67|1|Q
OZ|080694102|64.50|64.50|64.37|64.37|0.67|388|10/03/2025|0.00|0|0.00|0|A
OZEM|77926X882|28.50|28.99|28.50|28.99|0.54|111|10/03/2025|28.90|1|29.19|1|Q
OZK|06417N103|50.85|51.43|50.66|51.24|0.40|36455|10/03/2025|50.82|3|51.55|3|Q
OZKAP|06417N202|17.78|17.81|17.78|17.81|0.00|313|10/03/2025|17.47|1|18.14|1|Q
PAA|726503105|17.00|17.07|16.82|16.82|-0.13|502387|10/03/2025|16.82|8|16.85|9|Q
PAAA|69344A834|51.32|51.32|51.32|51.32|0.02|62945|10/03/2025|0.00|0|0.00|0|P
PAAS|697900108|39.60|39.75|38.76|39.06|-0.13|375227|10/03/2025|0.00|0|0.00|0|N
PAB|69344A701|42.96|42.96|42.90|42.90|-0.05|262|10/03/2025|0.00|0|0.00|0|P
PABD|46438G729|0.00|64.21|64.21|64.21|0.32|0|10/03/2025|64.13|4|64.29|4|Q
PABU|46436E411|72.36|72.36|72.33|72.33|0.07|215|10/03/2025|72.30|4|72.34|4|Q
PAC|400506101|233.24|233.24|228.37|228.88|-3.20|3038|10/03/2025|0.00|0|0.00|0|N
PACB|69404D108|1.43|1.53|1.43|1.50|0.07|666884|10/03/2025|1.49|109|1.50|121|Q
PACH|G7117W107|9.97|9.97|9.97|9.97|0.01|886|10/03/2025|9.29|1|10.63|1|Q
PACHU|G7117W123|0.00|10.05|10.05|10.05|0.00|0|10/02/2025|9.39|1|10.73|1|Q
PACHW|G7117W115|0.22|0.22|0.22|0.22|0.04|200|10/03/2025|0.17|1|0.26|1|Q
PACK|75321W103|5.66|5.90|5.62|5.85|0.21|23917|10/03/2025|0.00|0|0.00|0|N
PACS|69380Q107|14.35|14.36|13.46|13.69|-0.43|63504|10/03/2025|0.00|0|0.00|0|N
PAG|70959W103|176.05|176.05|173.95|174.26|-0.57|8843|10/03/2025|0.00|0|0.00|0|N
PAGP|72651A207|18.21|18.25|18.05|18.07|-0.14|74000|10/03/2025|17.94|7|18.20|7|Q
PAGS|G68707101|9.53|9.57|9.34|9.34|-0.23|137654|10/03/2025|0.00|0|0.00|0|N
PAHC|71742Q106|39.26|39.72|38.17|38.32|-0.71|10217|10/03/2025|37.85|3|38.69|3|Q
PAI|95766T100|12.84|12.84|12.79|12.80|0.00|576|10/03/2025|0.00|0|0.00|0|N
PAII|G7309T102|9.95|9.95|9.95|9.95|0.00|5375|10/03/2025|0.00|0|0.00|0|N
PAL|74317M104|6.14|6.50|6.10|6.12|-0.02|10646|10/03/2025|6.01|2|6.20|2|Q
PALC|69374H816|51.65|51.75|51.65|51.75|0.26|493|10/03/2025|0.00|0|0.00|0|P
PALD|25461A361|0.00|21.59|21.59|21.59|-0.15|0|10/03/2025|21.62|4|21.67|2|Q
PALI|696389402|1.82|1.85|1.52|1.60|-0.10|2382623|10/03/2025|1.59|1|1.60|2|Q
PALL|003262102|114.25|115.90|114.10|115.68|1.60|153449|10/03/2025|0.00|0|0.00|0|P
PALU|25461A379|26.46|26.46|25.68|25.68|-0.38|2723|10/03/2025|25.63|7|25.69|7|Q
PAM|697660207|61.00|61.05|59.76|60.83|0.22|5187|10/03/2025|0.00|0|0.00|0|N
PAMC|69374H725|47.01|47.14|46.96|46.96|0.02|300|10/03/2025|0.00|0|0.00|0|P
PAMT|693149106|11.30|11.30|11.23|11.23|0.46|34|10/03/2025|10.78|1|11.71|1|Q
PANG|882927429|16.88|16.95|16.36|16.36|-0.33|1752|10/03/2025|16.35|10|16.40|12|Q
PANL|G6891L105|5.11|5.13|5.07|5.08|0.02|3784|10/03/2025|5.07|1|5.14|3|Q
PANW|697435105|210.12|212.02|207.04|207.18|-2.08|344680|10/03/2025|207.02|3|207.51|2|Q
PAPI|61774R866|26.11|26.19|26.11|26.12|0.16|1251|10/03/2025|0.00|0|0.00|0|P
PAPL|72303K405|5.71|5.71|5.20|5.45|-0.24|15670|10/03/2025|0.00|0|0.00|0|A
PAPR|45782C870|38.43|38.43|38.40|38.41|0.02|544|10/03/2025|0.00|0|0.00|0|Z
PAR|698884103|38.40|39.21|38.14|38.70|0.54|50222|10/03/2025|0.00|0|0.00|0|N
PARR|69888T207|35.81|36.11|34.31|34.31|-0.89|45359|10/03/2025|0.00|0|0.00|0|N
PASG|702712209|8.05|8.07|7.95|7.95|-0.10|1695|10/03/2025|7.73|1|8.35|1|Q
PASW|G5880S105|1.05|1.05|0.97|0.99|-0.07|34335|10/03/2025|0.98|1|1.05|1|Q
PATH|90364P105|12.78|13.36|12.75|12.90|0.16|1400202|10/03/2025|0.00|0|0.00|0|N
PATK|703343103|104.11|106.50|103.00|103.85|-0.27|11659|10/03/2025|103.76|1|104.61|1|Q
PATN|69374H311|0.00|26.74|26.74|26.74|0.25|0|10/03/2025|26.27|1|27.25|1|Q
PAUG|45782C680|42.60|42.62|42.49|42.49|-0.01|363|10/03/2025|0.00|0|0.00|0|Z
PAVE|37954Y673|47.99|48.24|47.81|47.95|0.10|93800|10/03/2025|0.00|0|0.00|0|Z
PAVM|70387R403|0.46|0.46|0.44|0.44|0.00|19491|10/03/2025|0.43|9|0.46|3|Q
PAVS|G4289N205|1.03|1.05|1.00|1.04|0.00|10592|10/03/2025|0.98|1|1.08|6|Q
PAWZ|74348A145|0.00|55.61|55.61|55.61|-0.16|1|10/03/2025|0.00|0|0.00|0|Z
PAX|G69451105|14.32|14.39|14.22|14.29|0.07|20373|10/03/2025|14.19|6|14.42|6|Q
PAXS|72203T100|16.41|16.43|16.35|16.41|0.03|9082|10/03/2025|0.00|0|0.00|0|N
PAY|70439P108|31.07|32.81|31.07|32.50|1.44|18521|10/03/2025|0.00|0|0.00|0|N
PAYC|70432V102|201.90|203.15|200.00|201.94|0.57|29927|10/03/2025|0.00|0|0.00|0|N
PAYO|70451X104|6.12|6.22|6.10|6.13|0.05|103389|10/03/2025|6.12|1|6.13|12|Q
PAYS|70451A104|6.31|6.46|6.27|6.35|0.10|25712|10/03/2025|6.29|5|6.39|5|Q
PAYX|704326107|123.46|124.88|123.03|124.60|1.18|94982|10/03/2025|124.56|1|124.70|1|Q
PB|743606105|66.00|66.72|65.81|65.81|0.24|26157|10/03/2025|0.00|0|0.00|0|N
PBA|706327103|39.67|42.21|39.52|42.12|2.42|1747787|10/03/2025|0.00|0|0.00|0|N
PBBK|69318V103|19.02|19.38|19.02|19.38|0.00|0|10/02/2025|18.08|1|19.95|1|Q
PBD|46138G847|15.67|15.88|15.67|15.88|0.29|1118|10/03/2025|0.00|0|0.00|0|P
PBDC|746729508|31.94|31.96|31.47|31.50|-0.39|15138|10/03/2025|0.00|0|0.00|0|P
PBDE|69420N759|0.00|28.61|28.61|28.61|-0.05|0|10/03/2025|0.00|0|0.00|0|Z
PBE|46137V787|72.30|72.71|72.20|72.71|0.70|1082|10/03/2025|0.00|0|0.00|0|P
PBF|69318G106|31.78|33.12|30.31|30.53|0.41|197801|10/03/2025|0.00|0|0.00|0|N
PBFR|69420N692|28.66|28.66|28.64|28.64|0.03|100|10/03/2025|0.00|0|0.00|0|Z
PBFS|723561106|13.18|13.18|13.11|13.11|0.01|63|10/03/2025|12.89|1|13.35|1|Q
PBH|74112D101|62.89|64.19|62.89|64.00|1.13|13121|10/03/2025|0.00|0|0.00|0|N
PBHC|70319R109|0.00|15.30|15.30|15.30|0.08|0|10/03/2025|14.40|1|16.12|1|Q
PBI|724479100|11.24|11.35|11.07|11.12|-0.15|62202|10/03/2025|0.00|0|0.00|0|N
PBI PRB|724479506|19.71|19.84|19.71|19.84|0.27|427|10/03/2025|0.00|0|0.00|0|N
PBJ|46137V753|45.89|46.05|45.89|46.00|0.14|851|10/03/2025|0.00|0|0.00|0|P
PBJL|69420N833|29.44|29.44|29.44|29.44|0.01|100|10/03/2025|0.00|0|0.00|0|Z
PBJN|69420N858|0.00|29.39|29.39|29.39|0.00|0|10/03/2025|0.00|0|0.00|0|Z
PBL|69344A859|31.29|31.29|31.14|31.14|0.03|31|10/03/2025|0.00|0|0.00|0|Z
PBM|74449F308|3.29|3.29|3.16|3.21|-0.09|5318|10/03/2025|3.16|2|3.45|1|Q
PBMR|69420N601|0.00|29.86|29.86|29.86|0.02|0|10/03/2025|0.00|0|0.00|0|Z
PBMWW|74449F118|0.00|0.03|0.03|0.03|0.00|0|10/03/2025|0.02|1|0.03|1|Q
PBMY|69420N874|0.00|29.51|29.51|29.51|0.02|0|10/03/2025|0.00|0|0.00|0|Z
PBOC|69420N775|28.69|28.70|28.69|28.69|0.01|1000|10/03/2025|0.00|0|0.00|0|Z
PBP|46137V399|22.25|22.25|22.22|22.23|0.00|167|10/03/2025|0.00|0|0.00|0|Z
PBPB|73754Y100|17.05|17.08|17.05|17.08|0.04|28452|10/03/2025|17.07|45|17.08|1|Q
PBQQ|69420N510|28.16|28.16|28.15|28.15|28.15|183|10/03/2025|28.06|3|28.20|3|Q
PBR|71654V408|12.52|12.57|12.39|12.40|-0.05|953293|10/03/2025|0.00|0|0.00|0|N
PBR A|71654V101|11.69|11.71|11.60|11.61|-0.03|306324|10/03/2025|0.00|0|0.00|0|N
PBSE|69420N783|28.99|28.99|28.97|28.97|-0.02|600|10/03/2025|0.00|0|0.00|0|Z
PBT|714236106|18.01|18.14|17.85|17.91|0.10|1156|10/03/2025|0.00|0|0.00|0|N
PBTP|46138E495|0.00|26.15|26.15|26.15|-0.01|0|10/03/2025|0.00|0|0.00|0|Z
PBUS|46138E461|67.50|67.58|67.24|67.32|-0.02|9055|10/03/2025|0.00|0|0.00|0|Z
PBW|46137V134|30.94|32.05|30.94|31.71|1.05|266123|10/03/2025|0.00|0|0.00|0|P
PBYI|74587V107|5.25|5.43|5.11|5.14|-0.08|20182|10/03/2025|5.09|1|5.18|5|Q
PC|G72228201|12.54|13.86|8.00|11.13|-1.56|195200|10/03/2025|10.37|1|11.77|3|Q
PCAP|G7257A105|10.34|10.34|10.31|10.31|-0.06|249|10/03/2025|10.30|1|11.14|1|Q
PCAPU|G7257A113|0.00|10.55|10.55|10.55|-0.09|0|10/03/2025|10.43|1|11.35|1|Q
PCAPW|G7257A121|0.75|0.80|0.75|0.80|0.02|4288|10/03/2025|0.75|1|0.00|0|Q
PCAR|693718108|99.26|99.66|97.64|98.12|-0.97|96020|10/03/2025|98.08|2|98.22|2|Q
PCB|69320M109|20.84|20.84|20.63|20.63|0.10|728|10/03/2025|20.59|1|20.85|1|Q
PCCE|53700T728|14.56|14.58|14.40|14.40|-0.13|513|10/03/2025|0.00|0|0.00|0|P
PCEF|46138E404|20.06|20.08|20.01|20.01|-0.09|4325|10/03/2025|0.00|0|0.00|0|P
PCEM|53700T710|0.00|11.13|11.13|11.13|0.06|0|10/03/2025|0.00|0|0.00|0|P
PCF|42968F108|6.33|6.33|6.29|6.29|-0.03|2258|10/03/2025|0.00|0|0.00|0|N
PCFI|36087T429|24.19|24.33|24.19|24.33|0.08|294|10/03/2025|0.00|0|0.00|0|P
PCG|69331C108|15.72|15.97|15.62|15.90|0.26|1266634|10/03/2025|0.00|0|0.00|0|N
PCG PRA|694308206|22.33|22.33|22.21|22.21|-0.08|56|10/03/2025|0.00|0|0.00|0|A
PCG PRB|694308305|0.00|19.73|19.73|19.73|-0.09|0|10/03/2025|0.00|0|0.00|0|A
PCG PRD|694308503|0.00|17.99|17.99|17.99|0.05|0|10/03/2025|0.00|0|0.00|0|A
PCG PRE|694308602|17.85|17.95|17.85|17.95|0.10|1|10/03/2025|0.00|0|0.00|0|A
PCG PRG|694308701|17.60|17.60|17.60|17.60|0.15|300|10/03/2025|0.00|0|0.00|0|A
PCG PRH|694308800|16.20|16.20|16.00|16.00|-0.20|110|10/03/2025|0.00|0|0.00|0|A
PCG PRI|694308883|0.00|15.99|15.99|15.99|0.00|1|10/02/2025|0.00|0|0.00|0|A
PCG PRX|69331C306|41.21|41.30|41.12|41.30|0.56|815|10/03/2025|0.00|0|0.00|0|N
PCGG|53700T744|12.48|12.49|12.46|12.48|0.06|1032|10/03/2025|0.00|0|0.00|0|P
PCH|737630103|42.53|42.90|42.20|42.45|0.14|13860|10/03/2025|42.22|3|42.70|3|Q
PCHI|36087T411|25.35|25.36|25.35|25.36|0.00|2|10/03/2025|0.00|0|0.00|0|P
PCIG|53700T736|9.58|9.62|9.56|9.62|0.07|955|10/03/2025|0.00|0|0.00|0|P
PCLA|71989C109|0.46|0.48|0.46|0.47|0.01|389|10/03/2025|0.43|1|0.48|100|Q
PCLG|36087T395|25.33|25.35|25.33|25.33|0.12|163|10/03/2025|0.00|0|0.00|0|P
PCLO|92790A850|0.00|24.98|24.98|24.98|0.01|0|10/03/2025|0.00|0|0.00|0|P
PCM|69323T101|6.73|6.73|6.69|6.69|-0.05|3213|10/03/2025|0.00|0|0.00|0|N
PCMM|09789C671|50.39|50.40|50.39|50.40|0.16|303|10/03/2025|49.73|23|50.40|9|Q
PCN|72200U100|13.38|13.41|13.38|13.40|0.05|2817|10/03/2025|0.00|0|0.00|0|N
PCOR|74275K108|72.00|72.94|71.92|72.69|0.94|51884|10/03/2025|0.00|0|0.00|0|N
PCQ|72200N106|8.78|8.81|8.78|8.79|0.00|1632|10/03/2025|0.00|0|0.00|0|N
PCR|82889N251|25.24|25.24|24.53|24.53|-0.40|433|10/03/2025|0.00|0|0.00|0|P
PCRB|746729607|49.54|49.54|49.53|49.53|-0.02|77|10/03/2025|0.00|0|0.00|0|P
PCRX|695127100|24.78|25.24|24.67|24.84|0.26|15272|10/03/2025|24.68|5|24.98|5|Q
PCSA|74275C304|0.20|0.21|0.20|0.21|0.01|151209|10/03/2025|0.20|5|0.21|12|Q
PCSC|G70077105|0.00|10.60|10.60|10.60|0.00|0|10/01/2025|10.56|1|11.41|1|Q
PCT|74623V103|13.40|13.97|13.35|13.58|0.20|116002|10/03/2025|13.46|10|13.69|1|Q
PCTTW|74623V111|3.60|3.71|3.40|3.40|0.01|5993|10/03/2025|3.31|1|3.62|1|Q
PCTY|70438V106|155.16|156.87|153.61|155.51|0.51|34254|10/03/2025|154.97|1|156.65|1|Q
PCVX|92243G108|40.61|43.08|40.61|42.66|2.51|145489|10/03/2025|42.44|3|43.03|3|Q
PCY|46138E784|21.67|21.67|21.62|21.62|-0.03|28980|10/03/2025|0.00|0|0.00|0|P
PCYO|746228303|11.00|11.17|11.00|11.12|0.10|639|10/03/2025|10.98|2|11.23|1|Q
PD|69553P100|16.45|16.73|16.00|16.02|-0.46|68132|10/03/2025|0.00|0|0.00|0|N
PDBA|46090F308|35.49|35.53|35.45|35.51|-0.02|508|10/03/2025|35.44|3|35.60|3|Q
PDBC|46090F100|13.35|13.41|13.35|13.36|0.05|470723|10/03/2025|13.34|112|13.36|45|Q
PDCC|70476Q100|0.00|16.65|16.65|16.65|-0.05|0|10/03/2025|0.00|0|0.00|0|N
PDD|722304102|135.48|135.59|132.60|134.24|-0.77|1062025|10/03/2025|134.05|4|134.39|1|Q
PDDL|38747R447|42.19|42.19|40.96|41.46|-0.58|469|10/03/2025|41.15|2|41.50|2|Q
PDEC|45782C540|42.09|42.17|42.07|42.07|0.01|2876|10/03/2025|0.00|0|0.00|0|Z
PDEX|74265M205|33.65|34.70|33.65|34.33|0.68|1451|10/03/2025|33.42|1|34.97|1|Q
PDFS|693282105|26.27|26.54|25.96|26.09|-0.02|8883|10/03/2025|25.87|2|26.32|2|Q
PDI|72201Y101|19.87|19.92|19.87|19.89|0.05|81569|10/03/2025|0.00|0|0.00|0|N
PDLB|732344106|14.38|14.54|14.38|14.54|0.16|1316|10/03/2025|14.39|1|14.70|1|Q
PDM|720190206|8.80|8.86|8.72|8.74|0.00|31072|10/03/2025|0.00|0|0.00|0|N
PDN|46138E735|41.48|41.62|41.48|41.55|0.32|638|10/03/2025|0.00|0|0.00|0|P
PDO|69355M107|14.13|14.17|14.13|14.13|-0.01|8422|10/03/2025|0.00|0|0.00|0|N
PDP|46137V837|119.89|119.89|119.20|119.20|-0.28|526|10/03/2025|119.19|3|119.26|3|Q
PDPA|70476Q209|0.00|25.36|25.36|25.36|-0.12|0|10/03/2025|0.00|0|0.00|0|N
PDS|74022D407|57.36|58.09|57.36|58.03|1.05|6381|10/03/2025|0.00|0|0.00|0|N
PDSB|70465T107|1.04|1.05|1.01|1.02|-0.01|38414|10/03/2025|1.01|1|1.03|22|Q
PDT|41013T105|13.40|13.40|13.36|13.39|0.01|11417|10/03/2025|0.00|0|0.00|0|N
PDX|69346N107|24.81|24.81|24.60|24.60|-0.23|549|10/03/2025|0.00|0|0.00|0|N
PDYN|80359A205|9.94|10.21|9.52|9.87|0.02|223620|10/03/2025|9.86|1|9.87|2|Q
PDYNW|80359A114|0.22|0.23|0.20|0.22|0.00|14541|10/03/2025|0.20|114|0.24|1|Q
PEB|70509V100|11.26|11.39|11.04|11.06|-0.16|51121|10/03/2025|0.00|0|0.00|0|N
PEB PRE|70509V605|20.45|20.45|19.96|19.96|-0.19|5|10/03/2025|0.00|0|0.00|0|N
PEB PRG|70509V803|0.00|20.54|20.54|20.54|0.39|0|10/03/2025|0.00|0|0.00|0|N
PEB PRH|70509V886|18.39|18.39|18.36|18.36|0.21|13|10/03/2025|0.00|0|0.00|0|N
PEBK|710577107|29.82|30.10|29.82|30.10|0.00|0|10/02/2025|29.23|1|31.11|1|Q
PEBO|709789101|29.96|30.10|29.91|29.92|0.25|6785|10/03/2025|29.64|1|30.15|1|Q
PECO|71844V201|33.89|34.17|33.72|33.73|0.07|30841|10/03/2025|33.55|4|33.78|1|Q
PED|70532Y303|0.60|0.60|0.57|0.58|-0.01|14290|10/03/2025|0.00|0|0.00|0|A
PEG|744573106|81.87|82.32|81.78|82.00|0.43|130654|10/03/2025|0.00|0|0.00|0|N
PEGA|705573103|57.89|57.89|55.44|55.44|-2.09|62472|10/03/2025|55.14|2|55.57|1|Q
PEJ|46137V720|60.48|60.48|59.93|59.93|-0.42|4595|10/03/2025|0.00|0|0.00|0|P
PELI|G6993G103|10.06|10.07|10.06|10.06|0.00|770|10/03/2025|10.06|2|10.73|1|Q
PELIR|G6993G111|0.00|0.26|0.26|0.26|-0.01|0|10/03/2025|0.22|1|0.28|1|Q
PELIU|G6993G129|0.00|10.35|10.35|10.35|0.00|0|09/22/2025|9.53|1|13.33|1|Q
PEMX|746729847|64.24|64.26|64.24|64.25|0.51|101|10/03/2025|0.00|0|0.00|0|P
PEN|70975L107|253.59|260.61|253.59|255.98|2.31|18007|10/03/2025|0.00|0|0.00|0|N
PENG|706915105|27.75|27.85|27.20|27.74|0.28|49378|10/03/2025|27.73|1|27.93|5|Q
PENN|707569109|19.19|19.42|18.99|18.99|-0.16|106180|10/03/2025|18.97|3|19.00|1|Q
PEO|00548F105|21.55|21.67|21.55|21.63|0.15|3188|10/03/2025|0.00|0|0.00|0|N
PEP|713448108|142.27|143.34|141.87|141.97|-0.35|292602|10/03/2025|141.84|1|142.05|1|Q
PEPG|713317105|5.14|5.36|4.95|5.14|0.05|94200|10/03/2025|5.05|2|5.23|2|Q
PEPS|61774R775|0.00|28.74|28.74|28.74|0.37|0|10/03/2025|28.55|10|28.73|10|Q
PERF|G7006A109|1.94|1.94|1.85|1.88|-0.06|8149|10/03/2025|0.00|0|0.00|0|N
PERF WS|G7006A117|0.03|0.03|0.03|0.03|0.01|10000|10/03/2025|0.00|0|0.00|0|N
PERI|M78673114|9.70|9.80|9.55|9.63|-0.02|14148|10/03/2025|9.57|2|9.74|2|Q
PESI|714157203|9.71|10.08|9.71|10.05|0.36|5193|10/03/2025|9.96|2|10.12|10|Q
PETS|716382106|2.60|2.64|2.60|2.62|-0.01|5211|10/03/2025|2.60|5|2.68|1|Q
PETZ|G87084110|1.13|1.14|1.11|1.14|0.01|2003|10/03/2025|1.10|1|1.19|5|Q
PEVC|69374H253|29.07|29.15|28.93|28.93|-0.12|979|10/03/2025|0.00|0|0.00|0|P
PEW|38387Q105|4.88|5.14|4.81|4.96|0.08|41581|10/03/2025|0.00|0|0.00|0|N
PEW WS|38387Q113|1.48|1.53|1.27|1.40|0.05|5440|10/03/2025|0.00|0|0.00|0|N
PEX|74348A533|26.65|26.66|26.65|26.66|0.10|8|10/03/2025|0.00|0|0.00|0|Z
PEXL|69374H402|58.27|58.27|58.06|58.18|0.02|215|10/03/2025|0.00|0|0.00|0|P
PEY|46137V563|21.22|21.40|21.22|21.33|0.19|8819|10/03/2025|21.33|57|21.34|54|Q
PEZ|46137V803|102.35|102.51|101.52|101.52|-0.25|106|10/03/2025|101.44|5|101.89|5|Q
PFAI|G7173H101|1.94|1.95|1.90|1.95|0.03|959|10/03/2025|1.78|1|2.00|2|Q
PFBC|740367404|90.28|90.28|89.91|89.91|0.30|1987|10/03/2025|89.06|1|90.67|1|Q
PFD|338480106|12.08|12.12|12.08|12.12|0.06|151|10/03/2025|0.00|0|0.00|0|N
PFE|717081103|27.18|27.68|27.04|27.37|0.28|3140996|10/03/2025|0.00|0|0.00|0|N
PFEB|45782C417|39.79|39.79|39.76|39.76|0.04|205|10/03/2025|0.00|0|0.00|0|Z
PFF|464288687|31.76|31.85|31.71|31.75|0.01|299582|10/03/2025|31.75|13|31.76|67|Q
PFFA|26923G822|21.92|21.97|21.91|21.93|0.06|43963|10/03/2025|0.00|0|0.00|0|P
PFFD|37954Y657|19.50|19.58|19.50|19.51|0.00|122440|10/03/2025|0.00|0|0.00|0|P
PFFL|90274E174|8.96|8.97|8.94|8.94|-0.01|287|10/03/2025|0.00|0|0.00|0|P
PFFR|26923G400|18.80|18.90|18.80|18.86|0.02|1817|10/03/2025|0.00|0|0.00|0|P
PFFV|37954Y376|23.15|23.15|23.12|23.14|0.03|42926|10/03/2025|0.00|0|0.00|0|P
PFG|74251V102|84.26|85.00|83.58|84.23|-0.02|41480|10/03/2025|84.20|1|84.27|1|Q
PFGC|71377A103|102.48|103.20|102.26|102.61|0.13|45523|10/03/2025|0.00|0|0.00|0|N
PFH|744320888|18.37|18.37|18.37|18.37|-0.07|105|10/03/2025|0.00|0|0.00|0|N
PFI|46137V860|0.00|57.51|57.51|57.51|0.27|0|10/03/2025|57.29|4|57.75|4|Q
PFIG|46138E693|24.36|24.36|24.32|24.32|-0.02|523|10/03/2025|0.00|0|0.00|0|P
PFIS|711040105|47.80|48.37|47.80|48.07|0.63|3259|10/03/2025|46.87|1|48.77|1|Q
PFIX|82889N855|46.91|47.49|46.91|47.15|0.13|42236|10/03/2025|0.00|0|0.00|0|P
PFL|72201H108|8.51|8.52|8.50|8.51|-0.01|1995|10/03/2025|0.00|0|0.00|0|N
PFLD|26922A198|19.69|19.74|19.69|19.74|0.05|13371|10/03/2025|0.00|0|0.00|0|P
PFLT|70806A106|8.91|8.99|8.86|8.86|-0.01|71612|10/03/2025|0.00|0|0.00|0|N
PFM|46137V506|51.31|51.31|51.20|51.20|0.26|784|10/03/2025|51.16|5|51.18|8|Q
PFN|72201J104|7.60|7.61|7.57|7.58|-0.01|3851|10/03/2025|0.00|0|0.00|0|N
PFO|33848E106|0.00|9.79|9.79|9.79|0.01|0|10/03/2025|0.00|0|0.00|0|N
PFRL|69344A883|49.82|49.83|49.78|49.82|0.01|969|10/03/2025|0.00|0|0.00|0|P
PFS|74386T105|19.57|19.86|19.57|19.71|0.23|23759|10/03/2025|0.00|0|0.00|0|N
PFSA|74319X108|0.32|0.33|0.30|0.33|0.01|211670|10/03/2025|0.33|2|0.33|13|Q
PFSI|70932M107|124.23|124.53|122.38|123.16|0.00|12649|10/03/2025|0.00|0|0.00|0|N
PFUT|746729201|26.27|26.32|26.27|26.32|0.07|7|10/03/2025|0.00|0|0.00|0|P
PFX|71742W103|0.00|47.78|47.78|47.78|0.52|0|10/03/2025|44.11|1|51.45|1|Q
PFXF|92189F429|17.96|18.03|17.94|17.98|0.05|66888|10/03/2025|0.00|0|0.00|0|P
PFXNZ|71742W301|23.70|23.71|23.63|23.71|-0.08|210|10/03/2025|22.09|1|25.27|1|Q
PG|742718109|152.15|153.40|152.00|152.26|0.19|189235|10/03/2025|0.00|0|0.00|0|N
PGAC|G8089R100|0.00|10.26|10.26|10.26|0.00|0|10/03/2025|10.26|6|10.30|15|Q
PGACR|G8089R118|0.00|0.24|0.24|0.24|0.03|0|10/03/2025|0.00|0|0.00|0|Q
PGACU|G8089R126|0.00|10.45|10.45|10.45|0.00|0|09/30/2025|9.76|1|13.51|1|Q
PGC|704699107|27.13|27.73|27.13|27.73|0.76|1841|10/03/2025|27.41|1|27.92|1|Q
PGEN|74017N105|3.36|3.38|3.20|3.25|-0.10|344732|10/03/2025|3.24|9|3.27|49|Q
PGF|46137V621|14.80|14.80|14.73|14.76|0.01|21530|10/03/2025|0.00|0|0.00|0|P
PGHY|46138E669|20.08|20.08|19.90|19.93|-0.05|14654|10/03/2025|0.00|0|0.00|0|P
PGJ|46137V571|33.88|33.88|33.64|33.64|-0.45|443|10/03/2025|33.62|12|33.70|12|Q
PGNY|74340E103|20.60|20.96|20.49|20.58|0.05|42695|10/03/2025|20.57|1|20.71|6|Q
PGP|722011103|8.61|8.62|8.61|8.61|-0.01|300|10/03/2025|0.00|0|0.00|0|N
PGR|743315103|242.28|247.37|242.28|245.79|2.25|56269|10/03/2025|0.00|0|0.00|0|N
PGRE|69924R108|6.53|6.54|6.52|6.52|0.00|90235|10/03/2025|0.00|0|0.00|0|N
PGRO|746729409|44.80|44.80|44.57|44.57|-0.10|506|10/03/2025|0.00|0|0.00|0|P
PGX|46138E511|11.70|11.73|11.69|11.70|-0.03|274615|10/03/2025|0.00|0|0.00|0|P
PGY|M7S64L123|31.90|32.01|29.10|29.39|-1.65|719803|10/03/2025|29.21|4|29.40|1|Q
PGYWW|M7S64L107|0.63|0.63|0.51|0.51|-0.05|8578|10/03/2025|0.50|20|0.55|1|Q
PGZ|74255X104|10.52|10.52|10.48|10.48|-0.03|208|10/03/2025|0.00|0|0.00|0|N
PH|701094104|764.99|768.50|763.01|763.34|5.11|8477|10/03/2025|0.00|0|0.00|0|N
PHAR|71716E105|16.27|16.27|16.00|16.00|0.77|879|10/03/2025|15.73|1|17.02|1|Q
PHAT|71722W107|12.02|12.37|11.98|12.21|0.39|75223|10/03/2025|12.10|1|12.37|12|Q
PHB|46138E719|18.64|18.64|18.59|18.61|-0.02|5384|10/03/2025|0.00|0|0.00|0|P
PHD|72369J102|9.95|9.98|9.95|9.98|0.03|14473|10/03/2025|0.00|0|0.00|0|N
PHDG|46090A705|37.49|37.49|37.41|37.41|-0.08|282|10/03/2025|0.00|0|0.00|0|P
PHEQ|61774R874|32.14|32.14|32.02|32.03|-0.05|3834|10/03/2025|0.00|0|0.00|0|P
PHG|500472303|27.83|28.06|27.83|28.00|0.23|71905|10/03/2025|0.00|0|0.00|0|N
PHGE|09090D301|0.52|0.53|0.50|0.52|0.00|23865|10/03/2025|0.00|0|0.00|0|A
PHH|G6925R102|0.47|0.48|0.47|0.48|0.00|14492|10/03/2025|0.47|2|0.50|27|Q
PHI|69344D408|18.95|19.04|18.94|19.00|0.33|2306|10/03/2025|0.00|0|0.00|0|N
PHIN|71880K101|56.95|57.05|56.34|56.72|0.26|8634|10/03/2025|0.00|0|0.00|0|N
PHIO|71880W501|2.40|2.43|2.35|2.35|-0.03|9812|10/03/2025|2.33|9|2.43|1|Q
PHK|722014107|4.98|4.98|4.97|4.97|0.00|9227|10/03/2025|0.00|0|0.00|0|N
PHLT|71377E105|7.73|7.73|7.72|7.72|-0.01|20430|10/03/2025|7.71|441|7.73|145|Q
PHM|745867101|135.42|138.29|135.20|137.62|2.75|89102|10/03/2025|0.00|0|0.00|0|N
PHO|46137V142|72.91|73.16|72.91|73.10|0.43|694|10/03/2025|73.06|4|73.11|5|Q
PHOE|G7075R108|11.05|12.00|10.50|11.86|0.86|4758|10/03/2025|10.74|1|12.64|1|Q
PHR|71944F106|22.92|24.09|22.92|23.27|0.43|46361|10/03/2025|0.00|0|0.00|0|N
PHUN|71948P209|2.80|2.90|2.80|2.80|0.00|30638|10/03/2025|2.78|5|2.88|2|Q
PHVS|N69605108|23.03|23.93|23.03|23.40|0.31|6029|10/03/2025|21.71|1|25.16|2|Q
PHXE PR|71903G202|19.50|20.65|19.50|20.43|0.93|4689|10/03/2025|0.00|0|0.00|0|A
PHYD|746729888|52.37|52.37|52.32|52.32|-0.04|1|10/03/2025|0.00|0|0.00|0|P
PHYL|69344A206|35.61|35.61|35.55|35.55|-0.08|12696|10/03/2025|0.00|0|0.00|0|P
PHYS|85207H104|29.83|29.89|29.70|29.86|0.24|363341|10/03/2025|0.00|0|0.00|0|P
PI|453204109|185.03|192.26|185.03|185.20|2.36|16503|10/03/2025|183.78|1|187.18|1|Q
PICB|46138E636|23.88|23.89|23.86|23.87|0.04|7884|10/03/2025|0.00|0|0.00|0|P
PICK|46434G848|45.39|45.76|45.36|45.49|0.47|20698|10/03/2025|0.00|0|0.00|0|Z
PID|46137V548|21.41|21.48|21.41|21.46|0.12|2759|10/03/2025|21.46|3|21.49|3|Q
PIE|46138E867|24.49|24.49|24.38|24.38|-0.32|4425|10/03/2025|23.79|1|25.30|1|Q
PIEQ|74255Y698|32.35|32.36|32.32|32.32|0.06|915|10/03/2025|0.00|0|0.00|0|Z
PIFI|26922A131|94.94|94.94|94.86|94.86|-0.05|3|10/03/2025|0.00|0|0.00|0|P
PII|731068102|62.72|64.31|62.68|64.31|1.65|31856|10/03/2025|0.00|0|0.00|0|N
PIII|744413204|8.78|8.78|8.65|8.65|0.15|1|10/03/2025|8.16|1|9.36|1|Q
PIIIW|744413113|0.00|0.01|0.01|0.01|0.00|0|10/03/2025|0.01|12|0.01|62|Q
PILL|25460E646|8.33|8.74|8.33|8.55|0.29|32109|10/03/2025|0.00|0|0.00|0|P
PIM|746909100|3.41|3.41|3.41|3.41|-0.01|8|10/03/2025|0.00|0|0.00|0|N
PIN|46137R109|25.29|25.31|25.28|25.28|0.07|981|10/03/2025|0.00|0|0.00|0|P
PINC|74051N102|27.82|27.91|27.80|27.91|0.08|94419|10/03/2025|27.81|1|28.04|5|Q
PINE|02083X103|14.04|14.20|14.04|14.06|0.07|866|10/03/2025|0.00|0|0.00|0|N
PINK|82889N772|32.85|33.14|32.72|32.72|0.02|6690|10/03/2025|0.00|0|0.00|0|P
PINS|72352L106|32.02|32.51|31.74|31.95|0.06|489843|10/03/2025|0.00|0|0.00|0|N
PIO|46138E651|45.21|45.35|45.21|45.35|0.21|89|10/03/2025|45.24|2|45.40|1|Q
PIPE|46090A663|0.00|24.41|24.41|24.41|-0.03|0|10/03/2025|0.00|0|0.00|0|Z
PIPR|724078100|346.05|346.05|340.81|342.00|0.01|9624|10/03/2025|0.00|0|0.00|0|N
PIT|92189H771|54.85|54.85|54.33|54.33|0.00|4|10/02/2025|0.00|0|0.00|0|Z
PIZ|46138E875|48.33|48.33|48.27|48.32|0.28|481|10/03/2025|47.79|3|48.36|2|Q
PJAN|45782C508|45.88|45.88|45.80|45.80|0.00|4114|10/03/2025|0.00|0|0.00|0|Z
PJFG|69344A875|111.30|111.30|110.66|110.66|-0.29|323|10/03/2025|0.00|0|0.00|0|P
PJFV|69344A867|0.00|79.93|79.93|79.93|0.31|0|10/03/2025|0.00|0|0.00|0|P
PJIO|69344A818|65.69|65.69|65.51|65.51|0.22|53|10/03/2025|0.00|0|0.00|0|P
PJP|46137V662|94.74|95.85|94.74|95.65|1.25|780|10/03/2025|0.00|0|0.00|0|P
PJT|69343T107|179.91|181.22|179.30|179.51|2.36|6708|10/03/2025|0.00|0|0.00|0|N
PJUL|45782C813|45.62|45.62|45.60|45.60|-0.03|59|10/03/2025|0.00|0|0.00|0|Z
PJUN|45782C748|41.18|41.19|41.14|41.14|0.00|1174|10/03/2025|0.00|0|0.00|0|Z
PK|700517105|11.11|11.32|11.01|11.09|0.00|118909|10/03/2025|0.00|0|0.00|0|N
PKB|46137V779|95.76|95.76|95.02|95.02|-0.44|730|10/03/2025|0.00|0|0.00|0|P
PKBK|700885106|21.11|21.29|21.10|21.15|0.01|819|10/03/2025|20.85|1|21.34|1|Q
PKE|70014A104|20.58|20.58|19.67|19.70|-0.59|6429|10/03/2025|0.00|0|0.00|0|N
PKG|695156109|215.39|216.22|214.55|214.55|-1.09|8644|10/03/2025|0.00|0|0.00|0|N
PKOH|700666100|21.41|21.41|20.87|20.87|-0.21|269|10/03/2025|20.45|1|21.20|1|Q
PKST|39818P799|13.32|13.65|13.32|13.65|0.37|4957|10/03/2025|0.00|0|0.00|0|N
PKW|46137V308|133.38|133.48|133.38|133.48|0.74|480|10/03/2025|133.42|5|133.49|5|Q
PKX|693483109|49.23|49.23|48.81|48.91|0.38|5702|10/03/2025|0.00|0|0.00|0|N
PL|72703X106|14.96|15.50|14.76|15.31|0.46|1119580|10/03/2025|0.00|0|0.00|0|N
PL WS|72703X114|4.75|5.15|4.70|5.05|0.30|25021|10/03/2025|0.00|0|0.00|0|N
PLAB|719405102|24.85|25.00|24.30|24.40|-0.18|53942|10/03/2025|24.25|5|24.53|5|Q
PLAG|72703U201|1.79|1.79|1.73|1.73|-0.03|148|10/03/2025|0.00|0|0.00|0|A
PLAY|238337109|18.27|19.25|18.27|18.82|0.71|151541|10/03/2025|18.68|7|19.04|1|Q
PLBC|729273102|42.66|42.70|42.66|42.70|0.29|289|10/03/2025|41.75|1|43.30|1|Q
PLBL|G71604105|8.67|8.67|7.79|8.61|0.36|3019|10/03/2025|7.49|1|9.23|1|Q
PLBY|72814P109|1.48|1.50|1.44|1.46|-0.02|10147|10/03/2025|1.43|1|1.48|3|Q
PLCE|168905107|6.51|7.34|6.51|7.17|0.77|31448|10/03/2025|7.13|1|7.23|4|Q
PLD|74340W103|116.17|118.20|116.17|117.08|0.95|63336|10/03/2025|0.00|0|0.00|0|N
PLDR|746729102|36.41|36.41|36.36|36.36|0.10|16|10/03/2025|0.00|0|0.00|0|P
PLG|72765Q882|2.66|2.88|2.64|2.81|0.22|326487|10/03/2025|0.00|0|0.00|0|A
PLMK|G7134A104|10.32|10.32|10.32|10.32|0.00|100|10/03/2025|10.15|1|11.03|1|Q
PLMKU|G7134A112|11.00|11.00|11.00|0.00|0.00|0|09/09/2025|9.72|1|13.49|1|Q
PLMKW|G7134A120|0.00|0.27|0.27|0.27|0.00|0|09/29/2025|0.25|1|0.00|0|Q
PLMR|69753M105|113.05|116.74|113.05|116.63|4.30|14783|10/03/2025|115.60|1|117.65|1|Q
PLNT|72703H101|102.50|102.50|98.87|100.64|-2.06|45074|10/03/2025|0.00|0|0.00|0|N
PLOO|88340C503|18.76|18.76|18.25|18.25|-1.00|1|10/03/2025|0.00|0|0.00|0|Z
PLOW|25960R105|31.34|31.50|31.31|31.37|0.28|2519|10/03/2025|0.00|0|0.00|0|N
PLPC|740444104|200.32|200.87|198.26|198.94|0.01|6456|10/03/2025|196.63|1|201.46|1|Q
PLRX|729139105|1.51|1.54|1.48|1.51|0.00|23886|10/03/2025|1.49|1|1.52|1|Q
PLRZ|M79549123|1.08|1.09|1.07|1.08|-0.02|55520|10/03/2025|1.06|2|1.10|1|Q
PLSE|74587B101|19.15|20.28|19.14|19.28|0.29|43552|10/03/2025|19.04|1|19.50|1|Q
PLT|88636V132|20.60|20.60|17.54|18.15|-2.38|1899|10/03/2025|17.60|1|18.15|2|Q
PLTA|74349Y381|34.89|34.89|30.07|30.07|-5.10|3897|10/03/2025|0.00|0|0.00|0|P
PLTD|25461A429|6.62|7.17|6.61|7.09|0.49|1105607|10/03/2025|7.09|74|7.10|99|Q
PLTG|882927395|37.49|37.49|31.82|32.12|-5.62|59448|10/03/2025|32.00|4|32.68|2|Q
PLTK|72815L107|3.86|3.94|3.77|3.77|-0.08|134410|10/03/2025|3.75|10|3.78|10|Q
PLTM|38748T103|15.47|15.57|15.35|15.47|0.34|83140|10/03/2025|0.00|0|0.00|0|P
PLTR|69608A108|186.33|186.84|170.78|173.06|-13.98|8918833|10/03/2025|173.02|1|173.10|1|Q
PLTS|G71264108|17.05|18.00|16.95|17.51|0.53|172949|10/03/2025|16.99|3|18.50|3|Q
PLTU|25461A445|106.18|106.18|88.50|91.07|-15.94|1277804|10/03/2025|90.97|1|91.08|1|Q
PLTW|77926X726|49.85|49.85|44.75|45.43|-4.48|172491|10/03/2025|0.00|0|0.00|0|Z
PLTY|88636R800|66.36|66.36|61.25|62.03|-4.43|141764|10/03/2025|0.00|0|0.00|0|P
PLTZ|88636V835|6.85|7.98|6.83|7.81|1.02|1798037|10/03/2025|7.80|104|7.82|87|Q
PLUG|72919P202|3.22|3.95|3.21|3.80|0.97|40471618|10/03/2025|3.80|6|3.81|36|Q
PLUR|72942G203|4.59|4.61|4.59|4.61|-0.09|4290|10/03/2025|4.43|9|4.80|9|Q
PLUS|294268107|72.95|73.75|72.95|73.13|0.34|10715|10/03/2025|72.38|2|73.22|1|Q
PLUT|G7144S103|3.76|3.76|3.57|3.57|-0.19|500|10/03/2025|3.39|4|3.80|3|Q
PLX|74365A309|2.34|2.52|2.34|2.43|0.09|160592|10/03/2025|0.00|0|0.00|0|A
PLXS|729132100|147.93|149.26|145.22|145.22|-2.07|6281|10/03/2025|144.80|1|146.60|1|Q
PLYM|729640102|22.30|22.59|22.12|22.13|-0.07|40060|10/03/2025|0.00|0|0.00|0|N
PLYY|38747R272|25.21|25.21|23.23|23.43|-2.28|2406|10/03/2025|23.07|1|23.72|1|Q
PM|718172109|155.63|156.35|151.18|153.25|-4.66|477218|10/03/2025|0.00|0|0.00|0|N
PMAR|45782C383|44.00|44.02|43.97|43.97|0.02|558|10/03/2025|0.00|0|0.00|0|Z
PMAX|G7200G100|0.29|0.29|0.28|0.28|0.01|55089|10/03/2025|0.27|1|0.29|3|Q
PMAY|45782C318|38.71|38.91|38.71|38.91|0.01|310|10/03/2025|0.00|0|0.00|0|Z
PMBS|72201R569|49.59|49.59|49.56|49.56|-0.09|83|10/03/2025|49.52|1|49.56|1|Q
PMCB|71715X203|1.01|1.05|1.01|1.04|0.03|1536|10/03/2025|0.97|1|1.05|1|Q
PMEC|Y708VV108|1.79|1.79|1.77|1.79|0.03|875|10/03/2025|1.70|1|1.81|5|Q
PMI|71953R108|9.06|9.59|8.20|9.55|0.40|621764|10/03/2025|0.00|0|0.00|0|A
PMIO|69344A776|50.95|50.95|50.87|50.91|0.07|272|10/03/2025|0.00|0|0.00|0|P
PML|72200W106|7.98|7.98|7.86|7.88|-0.08|12941|10/03/2025|0.00|0|0.00|0|N
PMM|746823103|6.11|6.12|6.07|6.09|-0.02|5069|10/03/2025|0.00|0|0.00|0|N
PMMF|09290C756|100.25|100.26|100.25|100.25|0.01|11699|10/03/2025|0.00|0|0.00|0|P
PMMR|69420N668|0.00|26.02|26.02|26.02|0.24|0|10/03/2025|0.00|0|0.00|0|Z
PMN|74346M406|0.47|0.51|0.46|0.49|0.02|127545|10/03/2025|0.47|2|0.51|9|Q
PMNT|713715100|0.47|0.52|0.46|0.50|0.06|33306|10/03/2025|0.00|0|0.00|0|A
PMO|746922103|10.30|10.30|10.24|10.24|-0.05|1045|10/03/2025|0.00|0|0.00|0|N
PMOC|69420N585|25.05|25.06|25.05|25.06|0.00|241|10/03/2025|0.00|0|0.00|0|Z
PMSE|69420N593|0.00|25.25|25.25|25.25|-0.04|0|10/03/2025|0.00|0|0.00|0|Z
PMT|70931T103|12.55|12.73|12.54|12.60|0.00|50491|10/03/2025|0.00|0|0.00|0|N
PMT PRA|70931T301|0.00|24.43|24.43|24.43|-0.06|0|10/03/2025|0.00|0|0.00|0|N
PMT PRB|70931T400|24.53|24.53|24.52|24.53|-0.06|117|10/03/2025|0.00|0|0.00|0|N
PMT PRC|70931T509|19.15|19.17|19.15|19.17|0.06|253|10/03/2025|0.00|0|0.00|0|N
PMTR|G7010A129|10.22|10.22|10.22|10.22|-0.02|3171|10/03/2025|10.15|1|10.22|22|Q
PMTRU|G7010A103|0.00|10.29|10.29|10.29|0.00|0|09/30/2025|10.17|6|11.79|1|Q
PMTRW|G7010A111|0.60|0.62|0.60|0.61|0.01|300|10/03/2025|0.35|1|0.68|4|Q
PMTS|12634H200|15.38|15.82|15.25|15.25|-0.06|1418|10/03/2025|15.04|1|15.54|1|Q
PMTU|70931T608|25.30|25.42|25.30|25.42|0.00|29|10/03/2025|0.00|0|0.00|0|N
PMTV|70931T707|25.53|25.53|25.52|25.53|0.02|273|10/03/2025|0.00|0|0.00|0|N
PMTW|70931T806|25.41|25.44|25.36|25.44|0.03|1200|10/03/2025|0.00|0|0.00|0|N
PMVP|69353Y103|1.39|1.44|1.39|1.44|0.06|10335|10/03/2025|1.43|1|1.46|9|Q
PN|G8221K112|0.71|0.71|0.69|0.71|0.03|3506|10/03/2025|0.68|1|0.76|1|Q
PNBK|70336F203|1.33|1.36|1.30|1.34|0.02|11848|10/03/2025|1.31|2|1.37|2|Q
PNC|693475105|198.87|200.29|197.55|198.51|0.36|30081|10/03/2025|0.00|0|0.00|0|N
PNFP|72346Q104|93.00|93.82|92.87|93.35|1.08|53363|10/03/2025|92.84|1|93.78|1|Q
PNFPP|72346Q302|0.00|25.20|25.20|25.20|0.02|0|10/03/2025|24.68|1|25.53|1|Q
PNI|72200Y102|6.94|6.97|6.94|6.97|-0.01|416|10/03/2025|0.00|0|0.00|0|N
PNNT|708062104|6.62|6.65|6.55|6.55|-0.04|18055|10/03/2025|0.00|0|0.00|0|N
PNOV|45782C573|41.04|41.13|41.04|41.13|-0.05|12|10/03/2025|0.00|0|0.00|0|Z
PNQI|46137V530|55.89|56.12|55.73|55.73|-0.16|4619|10/03/2025|55.73|10|55.75|7|Q
PNR|G7S00T104|112.50|113.94|112.17|112.23|-0.13|31206|10/03/2025|0.00|0|0.00|0|N
PNRG|74158E104|158.88|166.28|158.88|163.15|4.50|16649|10/03/2025|159.16|1|167.13|1|Q
PNTG|70805E109|25.92|26.31|25.74|25.87|0.27|14181|10/03/2025|25.83|1|26.15|3|Q
PNW|723484101|87.97|90.51|87.97|90.17|2.28|29809|10/03/2025|0.00|0|0.00|0|N
POAI|74039M408|14.11|15.10|13.60|14.56|0.30|11080|10/03/2025|13.85|1|14.94|4|Q
POCI|740294400|4.35|4.39|4.32|4.39|0.09|303|10/03/2025|4.12|1|4.57|1|Q
POCT|45782C797|43.14|43.28|43.14|43.17|-0.01|13929|10/03/2025|0.00|0|0.00|0|Z
PODC|22275C105|1.59|1.66|1.59|1.62|-0.04|834|10/03/2025|1.56|1|1.72|1|Q
PODD|45784P101|312.30|315.97|308.53|308.97|-3.30|23788|10/03/2025|306.75|1|309.41|1|Q
POET|73044W302|6.50|6.60|6.08|6.23|-0.26|295610|10/03/2025|6.05|1|6.46|2|Q
POLA|73102V204|3.97|4.26|3.80|4.20|0.29|2040|10/03/2025|3.95|1|4.34|1|Q
POLE|G26745102|0.00|10.46|10.46|10.46|0.00|0|09/30/2025|9.77|1|10.71|4|Q
POLEW|G26745128|0.24|0.25|0.24|0.25|0.01|400|10/03/2025|0.10|1|0.26|1|Q
PONX|46092D657|68.48|69.42|64.05|66.01|-2.18|2533|10/03/2025|0.00|0|0.00|0|Z
PONY|732908108|24.02|24.77|23.04|23.67|-0.37|382840|10/03/2025|23.66|18|23.75|2|Q
POOL|73278L105|311.89|313.71|309.27|309.73|-2.26|13056|10/03/2025|309.44|1|309.83|1|Q
POR|736508847|43.00|43.38|43.00|43.17|0.32|20387|10/03/2025|0.00|0|0.00|0|N
POST|737446104|106.86|108.31|106.80|107.30|0.42|19328|10/03/2025|0.00|0|0.00|0|N
POWA|46138J775|90.94|91.26|90.75|90.75|-0.20|262|10/03/2025|0.00|0|0.00|0|P
POWI|739276103|39.26|39.66|38.59|38.60|-0.35|23875|10/03/2025|38.40|3|38.80|3|Q
POWL|739128106|309.52|309.52|299.46|304.04|-3.73|8578|10/03/2025|301.25|1|306.71|1|Q
POWW|00175J107|1.46|1.51|1.46|1.47|0.03|20261|10/03/2025|1.46|1|1.50|5|Q
POWWP|00175J206|24.11|24.21|24.11|24.21|-0.18|47|10/03/2025|22.46|1|26.07|1|Q
PPA|46137V100|156.49|157.29|155.68|156.26|0.12|21175|10/03/2025|0.00|0|0.00|0|P
PPBT|74638P208|0.58|0.59|0.57|0.59|0.02|20735|10/03/2025|0.58|1|0.61|2|Q
PPC|72147K108|40.86|41.43|40.60|40.72|-0.19|68669|10/03/2025|40.68|1|40.87|3|Q
PPCB|74346N701|1.88|1.88|1.77|1.77|-0.04|3278|10/03/2025|1.75|5|1.84|1|Q
PPEM|746729706|27.80|27.83|27.80|27.83|0.13|8|10/03/2025|0.00|0|0.00|0|P
PPG|693506107|104.52|105.38|104.19|104.42|-0.10|30066|10/03/2025|0.00|0|0.00|0|N
PPH|92189F692|93.79|94.85|93.20|94.03|0.71|156536|10/03/2025|94.01|3|94.05|3|Q
PPI|46141T117|18.69|18.69|18.63|18.63|0.06|508|10/03/2025|18.58|2|18.63|2|Q
PPIE|746729870|28.43|28.46|28.42|28.45|0.24|2200|10/03/2025|0.00|0|0.00|0|P
PPIH|714167103|22.87|23.47|22.34|22.34|-0.10|9759|10/03/2025|22.15|1|22.81|2|Q
PPL|69351T106|36.49|36.90|36.49|36.70|0.29|230709|10/03/2025|0.00|0|0.00|0|N
PPLT|003260106|146.64|147.44|144.98|146.39|3.55|148157|10/03/2025|0.00|0|0.00|0|P
PPSI|723836300|4.32|4.39|4.26|4.26|-0.04|4676|10/03/2025|4.22|1|4.43|2|Q
PPT|746853100|3.69|3.70|3.67|3.67|-0.02|5375|10/03/2025|0.00|0|0.00|0|N
PPTA|714266103|21.56|22.50|21.33|21.85|0.84|157020|10/03/2025|21.74|3|21.86|1|Q
PPTY|26922A511|31.01|31.09|31.01|31.01|0.10|114|10/03/2025|0.00|0|0.00|0|P
PQAP|69420N544|0.00|27.93|27.93|27.93|0.00|0|09/30/2025|27.95|2|28.04|2|Q
PQDI|74255Y763|19.61|19.62|19.60|19.61|0.01|2539|10/03/2025|0.00|0|0.00|0|P
PQJA|69420N551|0.00|28.08|28.08|28.08|0.00|0|10/01/2025|28.07|2|28.17|2|Q
PQJL|69420N536|28.39|28.39|28.39|28.39|-0.02|300|10/03/2025|28.31|2|28.41|2|Q
PQOC|69420N528|0.00|28.09|28.09|28.09|-0.04|0|10/03/2025|28.00|2|28.09|2|Q
PR|71424F105|12.49|12.60|12.38|12.59|0.21|448841|10/03/2025|0.00|0|0.00|0|N
PRA|74267C106|24.02|24.19|24.02|24.16|0.14|27438|10/03/2025|0.00|0|0.00|0|N
PRAA|69354N106|15.19|15.19|14.82|14.85|-0.21|10676|10/03/2025|14.71|2|14.96|2|Q
PRAE|66538R524|0.00|35.95|35.95|35.95|0.21|0|10/03/2025|0.00|0|0.00|0|P
PRAX|74006W207|56.14|56.14|53.44|54.34|-0.81|17390|10/03/2025|54.00|2|54.67|1|Q
PRAY|78433H204|31.48|31.48|31.48|31.48|0.03|4|10/03/2025|0.00|0|0.00|0|P
PRCH|733245104|17.01|17.41|16.81|17.03|0.23|55639|10/03/2025|16.89|9|17.20|8|Q
PRCS|701769507|26.44|26.44|26.37|26.37|-0.01|102|10/03/2025|0.00|0|0.00|0|N
PRCT|74276L105|34.83|36.02|34.83|36.00|1.18|45255|10/03/2025|35.54|5|36.35|4|Q
PRDO|71363P106|37.31|37.39|36.52|36.57|-0.56|11484|10/03/2025|36.34|3|36.78|3|Q
PRE|G72245122|15.19|15.19|14.00|14.10|-0.64|21399|10/03/2025|13.80|3|14.85|3|Q
PREF|74255Y888|19.08|19.08|19.06|19.07|0.02|20429|10/03/2025|0.00|0|0.00|0|P
PRENW|G72245114|0.02|0.03|0.02|0.03|0.01|3945|10/03/2025|0.02|5|0.03|100|Q
PRF|46137V613|45.44|45.78|45.44|45.58|0.21|8902|10/03/2025|0.00|0|0.00|0|P
PRFD|72201R619|52.12|52.12|51.68|51.68|0.02|2295|10/03/2025|0.00|0|0.00|0|P
PRFX|M77798144|1.39|1.40|1.34|1.37|0.00|16561|10/03/2025|1.35|1|1.38|1|Q
PRFZ|46137V597|46.10|46.27|45.93|45.93|0.27|1857|10/03/2025|45.92|3|45.96|4|Q
PRG|74319R101|31.82|32.15|31.66|32.10|0.53|10855|10/03/2025|0.00|0|0.00|0|N
PRGO|G97822103|22.21|22.64|22.21|22.52|0.38|63285|10/03/2025|0.00|0|0.00|0|N
PRGS|743312100|46.31|47.30|46.06|46.16|-0.14|77679|10/03/2025|45.85|3|46.45|3|Q
PRH|744320870|25.69|25.69|25.69|25.69|-0.06|300|10/03/2025|0.00|0|0.00|0|N
PRHI|20731J102|1.15|1.18|1.10|1.12|-0.02|1620|10/03/2025|1.10|30|1.18|6|Q
PRI|74164M108|279.87|279.87|278.70|279.00|0.68|4024|10/03/2025|0.00|0|0.00|0|N
PRIF PRD|74274W400|0.00|24.30|24.30|24.30|0.02|0|10/03/2025|0.00|0|0.00|0|N
PRIF PRJ|74274W772|0.00|23.81|23.81|23.81|0.05|0|10/03/2025|0.00|0|0.00|0|N
PRIF PRK|74274W764|0.00|21.78|21.78|21.78|0.12|0|10/03/2025|0.00|0|0.00|0|N
PRIF PRL|74274W756|23.88|24.08|23.88|24.08|0.15|2068|10/03/2025|0.00|0|0.00|0|N
PRIM|74164F103|140.06|140.06|136.87|136.87|-2.24|39886|10/03/2025|0.00|0|0.00|0|N
PRIV|78470P622|25.51|25.53|25.48|25.50|0.00|3199|10/03/2025|0.00|0|0.00|0|P
PRK|700658107|161.20|163.23|161.20|161.48|0.98|1518|10/03/2025|0.00|0|0.00|0|A
PRKS|81282V100|54.45|55.70|53.91|55.24|0.63|34995|10/03/2025|0.00|0|0.00|0|N
PRLB|743713109|50.05|50.65|49.51|49.64|-0.24|6262|10/03/2025|0.00|0|0.00|0|N
PRLD|74065P101|1.51|1.53|1.44|1.46|0.02|11657|10/03/2025|1.39|3|1.47|1|Q
PRM|71385M107|21.83|22.42|21.83|22.35|0.44|14354|10/03/2025|0.00|0|0.00|0|N
PRMB|741623102|22.09|22.35|22.02|22.11|0.06|85842|10/03/2025|0.00|0|0.00|0|N
PRME|74168J101|6.74|6.91|6.32|6.33|-0.35|317960|10/03/2025|6.28|1|6.41|20|Q
PRN|46137V845|177.27|177.27|175.87|175.89|0.82|904|10/03/2025|175.39|2|175.63|2|Q
PRNT|00214Q500|23.80|24.12|23.80|24.05|0.40|1552|10/03/2025|0.00|0|0.00|0|Z
PRO|74346Y103|22.96|22.97|22.93|22.96|-0.02|110367|10/03/2025|0.00|0|0.00|0|N
PROF|74319B502|5.44|5.69|5.44|5.68|0.34|3041|10/03/2025|5.46|2|5.72|3|Q
PROK|74291D104|2.77|2.93|2.70|2.75|-0.04|155395|10/03/2025|2.72|1|2.76|7|Q
PROP|739650109|2.00|2.08|1.95|1.95|-0.01|145872|10/03/2025|1.94|13|1.96|18|Q
PROV|743868101|15.80|15.80|15.80|15.80|0.04|100|10/03/2025|15.03|1|16.55|1|Q
PRPH|74345W108|0.55|0.59|0.55|0.56|0.01|145570|10/03/2025|0.55|1|0.56|1|Q
PRPL|74640Y106|0.93|0.97|0.92|0.95|0.05|17166|10/03/2025|0.95|55|0.97|5|Q
PRPO|74019L602|20.46|20.78|20.46|20.78|-0.07|111|10/03/2025|20.60|1|21.60|1|Q
PRQR|N71542109|2.28|2.46|2.28|2.46|0.22|15924|10/03/2025|2.44|4|2.48|1|Q
PRS|744320805|25.00|25.07|25.00|25.07|0.07|555|10/03/2025|0.00|0|0.00|0|N
PRSD|78470P580|25.11|25.11|25.09|25.09|0.01|1|10/03/2025|0.00|0|0.00|0|P
PRSO|71360T200|1.23|1.27|1.22|1.22|0.00|28954|10/03/2025|1.21|1|1.23|2|Q
PRSU|92552R406|36.58|36.58|35.74|35.74|-0.23|3893|10/03/2025|0.00|0|0.00|0|N
PRT|714254109|3.95|3.95|3.95|3.95|0.03|140|10/03/2025|0.00|0|0.00|0|N
PRTA|G72800108|10.08|10.14|9.59|9.93|-0.06|40784|10/03/2025|9.84|7|10.03|8|Q
PRTC|746237106|19.09|19.09|19.08|19.08|0.26|79|10/03/2025|17.91|1|19.32|4|Q
PRTH|74275G107|6.87|7.07|6.87|6.99|0.16|8307|10/03/2025|6.91|4|7.05|4|Q
PRTS|14427M107|0.71|0.71|0.70|0.70|-0.01|92063|10/03/2025|0.70|2|0.70|164|Q
PRU|744320102|102.49|104.29|102.23|104.02|2.08|53372|10/03/2025|0.00|0|0.00|0|N
PRVA|74276R102|24.57|25.54|24.06|24.09|-0.37|28939|10/03/2025|23.89|5|24.29|5|Q
PRVS|701769606|0.00|27.16|27.16|27.16|0.21|0|10/03/2025|0.00|0|0.00|0|N
PRXG|74006E736|36.14|36.14|35.97|35.98|-0.12|3271|10/03/2025|0.00|0|0.00|0|P
PRXV|74006E744|29.79|29.92|29.79|29.83|0.17|982|10/03/2025|0.00|0|0.00|0|P
PRZO|M7S13T102|1.72|1.77|1.70|1.73|0.03|134339|10/03/2025|1.71|32|1.76|1|Q
PSA|74460D109|290.22|295.29|290.22|293.56|4.28|22675|10/03/2025|0.00|0|0.00|0|N
PSA PRF|74460W685|0.00|22.92|22.92|22.92|-0.10|0|10/03/2025|0.00|0|0.00|0|N
PSA PRG|74460W669|22.22|22.28|22.18|22.18|-0.07|989|10/03/2025|0.00|0|0.00|0|N
PSA PRH|74460W644|24.79|24.85|24.77|24.77|0.01|1627|10/03/2025|0.00|0|0.00|0|N
PSA PRI|74460W628|21.21|21.22|21.21|21.22|0.02|20|10/03/2025|0.00|0|0.00|0|N
PSA PRJ|74460W594|20.25|20.28|20.25|20.28|-0.01|35|10/03/2025|0.00|0|0.00|0|N
PSA PRK|74460W578|0.00|20.56|20.56|20.56|0.06|0|10/03/2025|0.00|0|0.00|0|N
PSA PRL|74460W552|19.96|19.96|19.96|19.96|-0.11|20|10/03/2025|0.00|0|0.00|0|N
PSA PRM|74460W537|17.79|17.80|17.79|17.80|0.04|14|10/03/2025|0.00|0|0.00|0|N
PSA PRN|74460W511|16.83|16.83|16.82|16.82|-0.09|30|10/03/2025|0.00|0|0.00|0|N
PSA PRO|74460W487|16.95|16.95|16.79|16.79|-0.07|3|10/03/2025|0.00|0|0.00|0|N
PSA PRP|74460W461|17.51|17.51|17.43|17.43|0.07|14|10/03/2025|0.00|0|0.00|0|N
PSA PRQ|74460W446|17.29|17.30|17.29|17.30|0.11|20|10/03/2025|0.00|0|0.00|0|N
PSA PRR|74460W420|0.00|17.37|17.37|17.37|0.02|0|10/03/2025|0.00|0|0.00|0|N
PSA PRS|74460W396|17.87|17.87|17.75|17.75|-0.04|141|10/03/2025|0.00|0|0.00|0|N
PSBD|69702V107|12.26|12.38|12.26|12.26|0.06|7265|10/03/2025|0.00|0|0.00|0|N
PSC|74255Y607|57.09|57.09|56.90|56.91|0.01|439|10/03/2025|56.76|15|56.92|15|Q
PSCC|46138E172|33.27|33.27|33.06|33.06|0.25|439|10/03/2025|33.03|4|33.10|4|Q
PSCD|46138E180|0.00|113.66|113.66|113.66|1.49|0|10/03/2025|113.28|1|113.45|1|Q
PSCE|46138G474|43.29|43.52|43.29|43.36|0.97|1356|10/03/2025|43.27|10|43.32|10|Q
PSCF|46138E156|57.34|57.41|57.34|57.41|0.43|4|10/03/2025|57.21|2|57.31|2|Q
PSCH|46138E149|42.68|43.00|42.68|42.71|0.55|514|10/03/2025|42.70|10|42.77|10|Q
PSCI|46138E123|151.51|151.63|151.13|151.27|1.00|501|10/03/2025|150.45|1|150.67|1|Q
PSCM|46138G201|0.00|77.87|77.87|77.87|0.00|0|10/01/2025|78.63|2|78.81|2|Q
PSCQ|69374H527|29.10|29.10|29.05|29.05|-0.01|200|10/03/2025|0.00|0|0.00|0|Z
PSCT|46138E115|54.75|54.75|54.27|54.27|0.10|97|10/03/2025|54.21|3|54.32|3|Q
PSCU|46138G409|58.09|58.14|58.09|58.11|58.11|101|10/03/2025|57.89|2|57.97|2|Q
PSDM|69344A842|0.00|51.46|51.46|51.46|0.00|0|10/03/2025|0.00|0|0.00|0|Z
PSEC|74348T102|2.76|2.80|2.76|2.78|0.02|120871|10/03/2025|2.77|44|2.81|79|Q
PSEC PRA|74348T565|16.60|16.65|16.56|16.56|-0.02|378|10/03/2025|0.00|0|0.00|0|N
PSEP|45782C656|43.00|43.00|42.96|42.98|0.02|800|10/03/2025|0.00|0|0.00|0|Z
PSET|74255Y201|0.00|76.91|76.91|76.91|0.26|0|10/03/2025|76.82|12|76.90|12|Q
PSF|19248Y107|20.97|20.98|20.91|20.97|0.00|929|10/03/2025|0.00|0|0.00|0|N
PSFE|G6964L206|13.22|13.41|13.22|13.27|0.25|6394|10/03/2025|0.00|0|0.00|0|N
PSFE WS|G6964L115|0.00|0.02|0.02|0.02|0.00|0|10/03/2025|0.00|0|0.00|0|N
PSFF|69374H568|31.74|31.74|31.68|31.68|-0.03|274|10/03/2025|0.00|0|0.00|0|Z
PSFJ|69374H469|0.00|32.50|32.50|32.50|0.01|0|10/03/2025|0.00|0|0.00|0|Z
PSFM|69374H477|0.00|31.21|31.21|31.21|0.06|0|10/03/2025|0.00|0|0.00|0|Z
PSFO|69374H451|31.76|31.86|31.76|31.80|-0.07|6690|10/03/2025|0.00|0|0.00|0|Z
PSH|69344A784|50.60|50.60|50.53|50.53|-0.07|2144|10/03/2025|0.00|0|0.00|0|Z
PSHG|Y67305154|1.91|1.91|1.88|1.88|0.00|3064|10/03/2025|1.86|30|2.03|1|Q
PSI|46137V647|73.25|73.25|72.13|72.18|-0.72|2996|10/03/2025|0.00|0|0.00|0|P
PSIG|G7308J105|0.48|0.50|0.48|0.50|0.02|978|10/03/2025|0.45|1|0.50|15|Q
PSIL|00768Y297|19.85|20.12|19.78|19.89|0.24|3022|10/03/2025|0.00|0|0.00|0|P
PSIX|73933G202|97.00|98.50|92.12|92.12|-4.42|24942|10/03/2025|91.52|1|93.15|1|Q
PSK|78464A292|33.17|33.20|33.10|33.10|-0.03|3027|10/03/2025|0.00|0|0.00|0|P
PSKY|69932A204|18.70|19.42|18.70|19.09|0.47|402705|10/03/2025|19.07|2|19.11|3|Q
PSL|46137V886|109.29|109.52|109.29|109.52|0.10|1|10/03/2025|109.18|1|109.33|1|Q
PSLV|85207K107|16.03|16.22|15.96|16.13|0.37|3424275|10/03/2025|0.00|0|0.00|0|P
PSMD|69374H550|0.00|31.68|31.68|31.68|0.04|0|10/03/2025|0.00|0|0.00|0|Z
PSMJ|69374H493|0.00|31.60|31.60|31.60|0.02|0|10/03/2025|0.00|0|0.00|0|Z
PSMO|69374H485|30.23|30.27|30.23|30.27|0.06|200|10/03/2025|0.00|0|0.00|0|Z
PSMT|741511109|122.29|123.52|122.29|123.36|1.71|8313|10/03/2025|122.41|1|124.33|1|Q
PSN|70202L102|87.35|88.53|86.86|87.49|0.13|28293|10/03/2025|0.00|0|0.00|0|N
PSNL|71535D106|6.81|7.40|6.81|7.33|0.55|57458|10/03/2025|7.25|6|7.41|6|Q
PSNY|731105201|0.95|0.97|0.94|0.97|0.02|294053|10/03/2025|0.96|1|0.97|284|Q
PSNYW|731105102|0.28|0.28|0.26|0.27|0.00|49864|10/03/2025|0.27|10|0.27|4|Q
PSO|705015105|14.20|14.31|14.19|14.25|0.02|21968|10/03/2025|0.00|0|0.00|0|N
PSP|46137V118|69.49|69.88|69.49|69.75|0.65|3078|10/03/2025|0.00|0|0.00|0|P
PSQ|74349Y837|30.76|31.01|30.73|30.94|0.16|469083|10/03/2025|0.00|0|0.00|0|P
PSQA|696930205|20.32|20.35|20.32|20.34|0.01|12260|10/03/2025|0.00|0|0.00|0|P
PSQH|693691107|1.92|2.04|1.91|1.94|0.02|26284|10/03/2025|0.00|0|0.00|0|N
PSQH WS|693691115|0.20|0.20|0.19|0.20|0.01|5200|10/03/2025|0.00|0|0.00|0|N
PSQO|696930106|20.64|20.65|20.62|20.62|-0.02|18525|10/03/2025|0.00|0|0.00|0|P
PSR|46090A101|92.62|92.81|92.62|92.69|0.42|252|10/03/2025|0.00|0|0.00|0|P
PST|74347R313|22.00|22.11|22.00|22.11|0.14|2703|10/03/2025|0.00|0|0.00|0|P
PSTG|74624M102|88.64|89.34|86.19|86.87|-1.38|85888|10/03/2025|0.00|0|0.00|0|N
PSTL|73757R102|15.52|15.58|15.30|15.36|-0.08|3082|10/03/2025|0.00|0|0.00|0|N
PSTP|45783Y723|34.85|34.91|34.82|34.82|0.01|1106|10/03/2025|0.00|0|0.00|0|P
PSTR|66538F140|28.72|28.72|28.68|28.68|0.10|6|10/03/2025|28.11|1|29.10|1|Q
PSTV|72941H509|0.68|0.75|0.68|0.73|0.05|1626700|10/03/2025|0.72|1|0.73|9|Q
PSWD|23306X803|0.00|37.55|37.55|37.55|0.05|0|10/03/2025|36.57|1|38.12|1|Q
PSX|718546104|137.16|137.80|132.96|132.98|-1.96|84152|10/03/2025|0.00|0|0.00|0|N
PT|72352G206|0.91|0.94|0.91|0.93|0.00|15612|10/03/2025|0.91|16|0.94|3|Q
PTA|19249X108|20.59|20.60|20.49|20.49|-0.01|5226|10/03/2025|0.00|0|0.00|0|N
PTBD|69374H642|19.85|19.85|19.83|19.85|0.00|1622|10/03/2025|0.00|0|0.00|0|P
PTC|69370C100|203.22|204.54|202.88|202.98|0.02|17550|10/03/2025|202.86|1|203.15|1|Q
PTCT|69366J200|63.28|67.34|63.28|65.38|2.33|189461|10/03/2025|64.92|2|65.90|2|Q
PTEN|703481101|5.37|5.64|5.37|5.56|0.22|778840|10/03/2025|5.55|2|5.56|4|Q
PTEU|69374H808|0.00|30.43|30.43|30.43|0.02|0|10/03/2025|0.00|0|0.00|0|Z
PTF|46137V811|79.34|79.34|78.64|78.64|0.52|74|10/03/2025|78.57|2|79.25|2|Q
PTGX|74366E102|64.79|65.32|64.57|64.81|-0.22|26571|10/03/2025|64.81|2|65.38|2|Q
PTH|46137V852|45.00|45.00|44.88|44.88|0.48|1|10/03/2025|44.75|5|44.81|6|Q
PTHL|G71399102|0.77|0.79|0.75|0.76|0.01|5618|10/03/2025|0.75|13|0.86|7|Q
PTHS|171126204|25.82|28.20|25.82|26.67|0.05|912|10/03/2025|0.00|0|0.00|0|A
PTIN|69374H683|31.13|31.19|31.10|31.11|0.22|2152|10/03/2025|0.00|0|0.00|0|P
PTIR|38747R710|33.82|33.84|28.15|29.01|-5.06|1859710|10/03/2025|29.00|1|29.01|15|Q
PTIX|74365N301|3.28|3.47|3.25|3.29|-0.01|6075|10/03/2025|3.19|1|3.53|1|Q
PTIXW|74365N111|0.00|0.03|0.03|0.03|0.00|0|10/03/2025|0.00|0|0.00|0|Q
PTL|66537J796|252.27|252.27|251.36|251.36|-0.17|1161|10/03/2025|0.00|0|0.00|0|P
PTLC|69374H105|55.20|55.31|55.01|55.05|0.01|9045|10/03/2025|0.00|0|0.00|0|Z
PTLE|G7377S119|0.21|0.22|0.20|0.22|0.01|91552|10/03/2025|0.21|7|0.22|76|Q
PTLO|73642K106|6.53|6.83|6.53|6.76|0.21|376457|10/03/2025|6.68|16|6.81|15|Q
PTMC|69374H204|36.15|36.15|36.05|36.05|0.11|19|10/03/2025|0.00|0|0.00|0|Z
PTNM|G7111A101|12.05|12.05|9.80|10.21|-1.89|347648|10/03/2025|9.94|2|11.02|1|Q
PTNQ|69374H303|78.37|78.37|77.88|77.89|-0.36|642|10/03/2025|77.79|2|78.05|20|Q
PTON|70614W100|8.75|9.20|8.53|8.59|-0.08|769397|10/03/2025|8.58|9|8.59|1|Q
PTRB|69344A800|42.27|42.27|42.22|42.22|-0.04|4042|10/03/2025|0.00|0|0.00|0|P
PTRN|70339W104|14.12|14.31|13.85|14.26|-0.15|56267|10/03/2025|14.12|9|14.35|1|Q
PTY|72201B101|14.42|14.48|14.42|14.46|0.04|13508|10/03/2025|0.00|0|0.00|0|N
PUBM|74467Q103|8.29|8.45|8.29|8.45|0.17|22410|10/03/2025|8.35|5|8.51|11|Q
PUI|46137V795|46.59|46.72|46.59|46.67|0.41|1106|10/03/2025|46.53|20|46.70|20|Q
PUK|74435K204|27.31|27.38|27.19|27.36|-0.12|40627|10/03/2025|0.00|0|0.00|0|N
PULM|74584P301|4.90|4.90|4.87|4.87|0.00|269|10/03/2025|4.64|1|5.20|1|Q
PULS|69344A107|49.69|49.69|49.67|49.67|0.00|307736|10/03/2025|0.00|0|0.00|0|P
PULT|746729854|50.84|50.84|50.81|50.82|-0.01|3323|10/03/2025|0.00|0|0.00|0|P
PUMP|74347M108|5.47|5.53|5.40|5.52|0.15|64859|10/03/2025|0.00|0|0.00|0|N
PUSH|69344A768|50.43|50.47|50.43|50.45|0.01|2455|10/03/2025|0.00|0|0.00|0|P
PUTD|88636J865|0.00|21.62|21.62|21.62|0.00|1|10/01/2025|0.00|0|0.00|0|Z
PVAL|746729300|42.79|43.11|42.79|42.95|0.21|49180|10/03/2025|0.00|0|0.00|0|P
PVBC|74383L105|12.56|12.56|12.47|12.52|0.10|2815|10/03/2025|12.38|1|12.59|4|Q
PVEX|210322665|0.00|28.58|28.58|28.58|0.22|0|10/03/2025|0.00|0|0.00|0|Z
PVH|693656100|82.87|84.90|82.87|83.46|0.79|27056|10/03/2025|0.00|0|0.00|0|N
PVI|46138G862|24.91|24.91|24.84|24.84|-0.08|201|10/03/2025|0.00|0|0.00|0|P
PVL|71425H100|1.81|1.81|1.78|1.78|-0.04|872|10/03/2025|0.00|0|0.00|0|N
PVLA|697947109|62.75|65.38|62.75|65.38|2.82|7801|10/03/2025|65.00|1|66.55|1|Q
PW|73933H101|1.01|1.03|1.01|1.03|-0.01|252|10/03/2025|0.00|0|0.00|0|A
PW PRA|73933H200|3.89|3.89|3.42|3.42|-0.35|763|10/03/2025|0.00|0|0.00|0|A
PWB|46137V746|126.51|126.57|125.62|125.62|-0.73|6651|10/03/2025|0.00|0|0.00|0|P
PWER|555927201|33.18|33.18|33.13|33.13|0.09|100|10/03/2025|0.00|0|0.00|0|P
PWM|G7244A119|0.76|0.82|0.76|0.80|0.04|29687|10/03/2025|0.76|1|0.80|6|Q
PWP|71367G102|20.82|21.14|20.82|20.96|-0.05|46807|10/03/2025|20.81|6|21.06|6|Q
PWR|74762E102|422.20|427.00|416.08|421.40|0.51|24170|10/03/2025|0.00|0|0.00|0|N
PWRD|29287L205|99.36|99.69|98.87|98.87|0.01|694|10/03/2025|98.84|2|106.11|3|Q
PWS|69374H840|32.34|32.34|32.34|32.34|-0.04|11|10/03/2025|0.00|0|0.00|0|Z
PWV|46137V738|64.83|65.29|64.83|65.13|0.34|4360|10/03/2025|0.00|0|0.00|0|P
PWZ|46138E206|23.97|23.98|23.96|23.96|-0.01|24471|10/03/2025|0.00|0|0.00|0|P
PX|69376K106|10.80|10.91|10.78|10.90|0.20|11524|10/03/2025|0.00|0|0.00|0|N
PXE|46137V761|29.26|29.36|29.19|29.36|0.28|2334|10/03/2025|0.00|0|0.00|0|P
PXF|46138E743|62.05|62.20|61.99|62.14|0.57|1969|10/03/2025|0.00|0|0.00|0|P
PXH|46138E727|25.66|25.66|25.54|25.57|-0.01|6612|10/03/2025|0.00|0|0.00|0|P
PXI|46137V878|47.57|47.57|47.50|47.50|0.38|2|10/03/2025|47.40|6|47.45|6|Q
PXIU|26923Q473|34.85|39.14|34.85|37.33|1.51|11153|10/03/2025|0.00|0|0.00|0|Z
PXJ|46137Y872|27.29|27.60|27.29|27.53|0.39|2163|10/03/2025|0.00|0|0.00|0|P
PXLW|72581M404|14.47|15.00|13.00|13.00|-1.25|19421|10/03/2025|12.82|1|13.26|1|Q
PXS|Y71726130|2.83|2.86|2.83|2.86|0.03|378|10/03/2025|2.64|1|3.02|1|Q
PXSAW|Y71726122|0.01|0.13|0.01|0.04|0.02|512550|10/03/2025|0.02|1|0.07|65|Q
PY|74255Y300|52.56|52.56|52.37|52.37|0.28|175|10/03/2025|52.33|5|52.41|5|Q
PYLD|72201R585|26.76|26.76|26.74|26.74|-0.02|144853|10/03/2025|0.00|0|0.00|0|P
PYPD|M8001Q126|3.48|3.53|3.46|3.52|0.05|1466|10/03/2025|3.43|1|3.57|48|Q
PYPG|882927452|16.00|16.64|16.00|16.60|0.15|10175|10/03/2025|16.57|8|16.60|8|Q
PYPL|70450Y103|68.23|69.52|67.76|69.25|0.32|1023806|10/03/2025|69.25|2|69.28|1|Q
PYPY|88634T451|10.78|10.89|10.76|10.87|0.02|9936|10/03/2025|0.00|0|0.00|0|P
PYT|73941X684|0.00|23.74|23.74|23.74|-0.01|0|10/03/2025|0.00|0|0.00|0|N
PYXS|747324101|2.28|2.58|2.28|2.57|0.32|42609|10/03/2025|2.48|7|2.60|8|Q
PYZ|46137V704|108.12|108.27|108.12|108.27|0.88|4|10/03/2025|107.77|3|107.93|3|Q
PZA|46138E537|23.15|23.15|23.12|23.14|0.02|112988|10/03/2025|0.00|0|0.00|0|P
PZG|69924M109|1.22|1.22|1.18|1.21|-0.02|69756|10/03/2025|0.00|0|0.00|0|A
PZT|46138E529|22.32|22.32|22.23|22.27|0.00|10289|10/03/2025|0.00|0|0.00|0|P
PZZA|698813102|47.96|48.10|46.94|47.33|-0.57|34128|10/03/2025|46.98|1|47.79|3|Q
QABA|33736Q104|56.43|56.43|56.14|56.14|0.42|272|10/03/2025|55.90|7|56.23|7|Q
QAI|45409B107|33.89|33.89|33.72|33.72|0.00|823|10/03/2025|0.00|0|0.00|0|P
QALT|81589A809|0.00|25.55|25.55|25.55|0.07|0|10/03/2025|25.53|8|25.57|8|Q
QARP|233051242|57.26|57.26|57.25|57.25|0.03|85|10/03/2025|0.00|0|0.00|0|P
QAT|46434V779|19.36|19.36|19.30|19.30|0.02|1301|10/03/2025|19.24|5|19.35|5|Q
QB|74349Y597|0.00|41.25|41.25|41.25|-0.16|0|10/03/2025|41.22|1|41.41|1|Q
QBER|210322509|0.00|24.68|24.68|24.68|0.05|0|10/03/2025|0.00|0|0.00|0|Z
QBF|45784N692|28.33|28.61|28.33|28.61|0.25|185|10/03/2025|0.00|0|0.00|0|Z
QBIG|46090A671|38.07|38.07|38.03|38.03|0.02|178|10/03/2025|37.50|10|38.28|10|Q
QBSF|00888H430|25.67|25.71|25.67|25.68|0.01|364|10/03/2025|0.00|0|0.00|0|Z
QBTS|26740W109|30.66|33.26|29.96|32.73|3.50|9651302|10/03/2025|0.00|0|0.00|0|N
QBTS WS|26740W117|32.49|36.66|32.41|36.06|5.06|92852|10/03/2025|0.00|0|0.00|0|N
QBTX|46092D202|235.70|274.70|230.00|267.14|51.47|95272|10/03/2025|0.00|0|0.00|0|Z
QBUF|45783Y160|28.81|28.81|28.71|28.75|-0.06|2013|10/03/2025|28.68|2|28.81|4|Q
QBUL|210322400|26.19|26.19|26.19|26.19|0.08|304|10/03/2025|0.00|0|0.00|0|Z
QCAP|33740F284|23.33|23.36|23.33|23.33|-0.01|226|10/03/2025|0.00|0|0.00|0|Z
QCJA|33740U448|0.00|21.47|21.47|21.47|0.00|0|10/03/2025|0.00|0|0.00|0|Z
QCJL|33740F219|0.00|23.32|23.32|23.32|-0.03|0|10/03/2025|0.00|0|0.00|0|Z
QCLN|33733E500|43.50|43.84|42.77|43.37|0.26|11673|10/03/2025|43.31|2|43.39|3|Q
QCLR|37960A602|32.39|32.43|32.39|32.43|0.09|700|10/03/2025|32.26|2|32.43|2|Q
QCLS|62856X300|6.11|6.94|5.15|5.75|0.64|547230|10/03/2025|5.67|2|5.83|1|Q
QCMD|25461A254|22.66|22.75|22.66|22.75|22.75|31|10/03/2025|22.68|1|22.83|1|Q
QCML|38747R587|21.96|22.22|21.76|21.76|0.03|2831|10/03/2025|21.75|8|21.80|5|Q
QCMU|25461A270|28.37|28.37|28.27|28.27|0.22|1720|10/03/2025|28.10|2|28.19|2|Q
QCOC|33740F151|0.00|22.05|22.05|22.05|0.03|0|10/03/2025|0.00|0|0.00|0|Z
QCOM|747525103|169.10|171.75|168.75|169.16|0.31|338427|10/03/2025|169.04|3|169.36|3|Q
QCRH|74727A104|75.69|76.20|75.38|75.38|0.11|1878|10/03/2025|74.63|1|76.05|1|Q
QD|747798106|4.61|4.62|4.43|4.43|-0.13|38832|10/03/2025|0.00|0|0.00|0|N
QDEC|33740F649|31.19|31.19|31.19|31.19|0.00|1|10/03/2025|0.00|0|0.00|0|Z
QDEF|33939L845|80.31|80.32|80.31|80.32|0.02|362|10/03/2025|0.00|0|0.00|0|P
QDEL|219798105|32.19|32.70|29.86|29.98|-1.97|72543|10/03/2025|29.92|1|30.20|4|Q
QDF|33939L860|79.79|80.14|79.76|79.76|0.02|1685|10/03/2025|0.00|0|0.00|0|P
QDIV|37954Y616|35.15|35.32|35.15|35.32|0.16|862|10/03/2025|0.00|0|0.00|0|P
QDPL|69374H436|42.07|42.25|41.99|42.01|-0.07|14561|10/03/2025|0.00|0|0.00|0|P
QDTE|77926X304|35.65|35.68|35.37|35.45|-0.13|78094|10/03/2025|0.00|0|0.00|0|Z
QDTY|88636R578|45.30|45.33|45.27|45.31|0.09|1778|10/03/2025|45.02|1|45.36|1|Q
QDVO|032108524|29.10|29.10|28.85|28.96|-0.09|59731|10/03/2025|0.00|0|0.00|0|P
QDWN|862785201|0.00|9.47|9.47|9.47|0.23|0|10/03/2025|0.00|0|0.00|0|P
QEFA|78463X434|89.02|89.24|89.02|89.24|0.68|370|10/03/2025|0.00|0|0.00|0|P
QEMM|78463X426|66.59|67.05|66.59|66.63|-0.10|333|10/03/2025|0.00|0|0.00|0|P
QETA|74841A105|11.00|11.18|11.00|11.18|0.00|0|09/18/2025|10.27|1|12.25|1|Q
QETAR|74841A113|0.00|1.81|1.81|1.81|-0.17|0|10/03/2025|0.00|0|0.00|0|Q
QETH|46148D107|44.85|45.73|44.35|45.09|0.21|10429|10/03/2025|0.00|0|0.00|0|Z
QFIN|88557W101|30.79|30.79|29.30|29.52|-1.16|43520|10/03/2025|29.35|4|29.69|4|Q
QFLR|45783Y681|33.47|33.47|33.18|33.27|-0.06|15274|10/03/2025|0.00|0|0.00|0|P
QGEN|N72482206|46.27|46.87|46.27|46.80|0.55|29140|10/03/2025|0.00|0|0.00|0|N
QGRD|44053A515|0.00|26.90|26.90|26.90|-0.05|0|10/03/2025|0.00|0|0.00|0|Q
QGRO|025072307|115.19|115.25|114.47|114.47|-0.58|3669|10/03/2025|0.00|0|0.00|0|P
QGRW|97717Y477|57.92|57.94|57.59|57.59|-0.21|6383|10/03/2025|0.00|0|0.00|0|P
QH|74841Q308|8.77|10.80|8.70|9.78|0.75|81605|10/03/2025|9.12|1|10.66|1|Q
QHDG|45783Y152|29.31|29.34|29.31|29.34|0.12|600|10/03/2025|29.20|2|29.26|5|Q
QHY|97717X172|46.62|46.62|46.60|46.60|-0.04|160|10/03/2025|0.00|0|0.00|0|Z
QID|74349Y829|21.13|21.48|21.08|21.37|0.21|1604752|10/03/2025|0.00|0|0.00|0|P
QIDX|84858T756|10.96|11.06|10.96|11.03|0.05|469|10/03/2025|0.00|0|0.00|0|P
QINT|025072406|62.16|62.41|62.16|62.30|0.48|1729|10/03/2025|0.00|0|0.00|0|P
QIPT|74880P104|2.68|2.68|2.58|2.61|-0.04|9854|10/03/2025|2.60|1|2.64|3|Q
QIS|82889N533|19.18|19.18|19.00|19.07|-0.23|649|10/03/2025|0.00|0|0.00|0|P
QJUN|33740F557|31.17|31.17|31.08|31.08|-0.12|1144|10/03/2025|0.00|0|0.00|0|Z
QLC|33939L746|78.34|78.48|78.16|78.16|-0.03|151|10/03/2025|0.00|0|0.00|0|Z
QLD|74347R206|139.94|140.31|137.59|138.38|-1.26|395248|10/03/2025|0.00|0|0.00|0|P
QLDY|88636V884|51.26|51.26|51.00|51.01|-0.44|1748|10/03/2025|50.21|1|52.20|1|Q
QLGN|74754R301|5.64|5.64|5.23|5.23|-0.39|18769|10/03/2025|5.04|1|5.40|7|Q
QLTA|46429B291|48.54|48.60|48.47|48.47|-0.04|21832|10/03/2025|0.00|0|0.00|0|P
QLTI|90139K308|26.17|26.24|26.17|26.24|0.18|4|10/03/2025|0.00|0|0.00|0|P
QLTY|90139K100|36.77|37.08|36.77|36.86|0.10|6212|10/03/2025|0.00|0|0.00|0|P
QLV|33939L654|71.99|72.39|71.99|72.19|0.28|317|10/03/2025|0.00|0|0.00|0|P
QLVD|33939L647|31.44|31.44|31.35|31.35|0.24|1|10/03/2025|0.00|0|0.00|0|P
QLVE|33939L639|29.21|29.21|29.21|29.21|0.08|1|10/03/2025|0.00|0|0.00|0|P
QLYS|74758T303|131.90|133.46|131.05|131.10|0.33|32934|10/03/2025|130.84|1|131.84|1|Q
QMAG|33740F193|23.23|23.23|23.19|23.23|-0.06|1212|10/03/2025|0.00|0|0.00|0|Z
QMAR|33740F581|0.00|32.20|32.20|32.20|-0.07|0|10/03/2025|0.00|0|0.00|0|Z
QMCO|747906600|11.57|12.70|11.57|11.77|0.82|485086|10/03/2025|11.76|1|11.87|3|Q
QMID|97717Y444|28.49|28.49|28.49|0.00|0.00|0|10/02/2025|28.38|5|28.43|5|Q
QMMY|33740F268|24.57|24.57|24.48|24.48|-0.04|200|10/03/2025|0.00|0|0.00|0|Z
QMNV|33740U513|0.00|22.35|22.35|22.35|0.01|0|10/03/2025|0.00|0|0.00|0|Z
QMOM|02072L409|64.43|64.55|64.35|64.35|-0.11|252|10/03/2025|64.02|5|64.47|5|Q
QNCX|22053A107|1.65|1.69|1.64|1.67|0.02|25100|10/03/2025|1.62|1|1.72|1|Q
QNRX|74907L409|7.37|7.37|7.20|7.20|-0.11|267|10/03/2025|7.12|1|7.81|1|Q
QNST|74874Q100|15.31|15.62|15.24|15.26|-0.10|28487|10/03/2025|15.13|1|15.38|5|Q
QNTM|74764Y205|18.35|18.75|18.02|18.31|0.27|11332|10/03/2025|17.86|1|18.60|2|Q
QNXT|46438G554|0.00|28.33|28.33|28.33|28.33|0|10/03/2025|28.27|53|28.29|53|Q
QOWZ|46138G466|36.90|36.90|36.90|0.00|-36.86|117|10/03/2025|36.77|12|36.82|12|Q
QPUX|88636V405|55.00|64.51|52.96|63.29|13.29|14827|10/03/2025|61.23|1|65.65|1|Q
QPX|00768Y438|43.16|43.16|43.10|43.10|-0.03|65|10/03/2025|0.00|0|0.00|0|P
QQA|46090A689|53.01|53.03|52.83|52.87|-0.02|1324|10/03/2025|49.08|1|56.53|3|Q
QQDN|74349Y688|0.00|0.00|0.00|0.00|0.00|0|10/02/2025|26.74|23|27.84|23|Q
QQEW|337344105|143.18|143.18|142.73|142.73|-0.08|496|10/03/2025|142.72|2|142.79|3|Q
QQH|66538R748|77.07|77.07|76.39|76.44|-0.59|1004|10/03/2025|0.00|0|0.00|0|P
QQHG|46127B403|0.00|59.25|59.25|59.25|0.36|0|10/03/2025|54.76|1|63.13|1|Q
QQJG|46138G532|27.65|27.69|27.65|27.69|0.14|70|10/03/2025|27.57|3|27.60|11|Q
QQLV|46138G425|0.00|24.74|24.74|24.74|0.10|0|10/03/2025|24.72|7|24.75|7|Q
QQMG|46138G540|41.75|41.75|41.52|41.54|-0.18|1295|10/03/2025|41.52|7|41.55|7|Q
QQQ|46090E103|606.51|607.32|601.39|603.16|-2.57|10805224|10/03/2025|603.14|6|603.16|4|Q
QQQA|74347G671|47.50|47.50|47.26|47.26|-0.22|32|10/03/2025|47.26|8|47.28|8|Q
QQQD|25461A668|13.45|13.61|13.44|13.57|0.12|5575|10/03/2025|0.00|0|0.00|0|P
QQQE|25459Y207|103.00|103.25|102.72|102.74|0.00|7787|10/03/2025|102.70|19|102.76|18|Q
QQQG|69374H329|24.31|24.31|24.31|24.31|0.10|40|10/03/2025|24.11|7|24.19|7|Q
QQQH|78433H576|54.57|54.57|54.54|54.54|0.06|67|10/03/2025|53.94|23|55.08|23|Q
QQQI|78433H675|54.61|54.65|54.27|54.39|-0.15|368517|10/03/2025|54.39|128|54.41|102|Q
QQQJ|46138G631|36.47|36.67|36.35|36.43|0.09|10370|10/03/2025|36.41|4|36.44|4|Q
QQQM|46138G649|249.69|249.98|247.60|248.29|-1.03|443815|10/03/2025|248.28|14|248.30|15|Q
QQQP|46092D731|171.81|172.15|171.81|172.15|-1.01|5|10/03/2025|171.28|2|171.92|2|Q
QQQS|46138G482|34.46|34.46|34.43|34.43|0.71|13|10/03/2025|34.47|4|34.57|4|Q
QQQT|88636J576|18.36|18.36|18.25|18.28|-0.04|933|10/03/2025|18.12|1|18.32|1|Q
QQQU|25461A650|59.42|59.42|57.93|58.32|-0.87|10039|10/03/2025|0.00|0|0.00|0|P
QQQX|670699107|27.58|27.58|27.40|27.47|-0.15|4345|10/03/2025|27.19|1|27.85|1|Q
QQQY|88636J154|25.81|25.84|25.65|25.73|-0.07|7083|10/03/2025|25.68|9|25.73|54|Q
QQUP|74349Y696|57.50|57.73|57.01|57.01|-0.51|908|10/03/2025|55.92|23|58.24|23|Q
QQWZ|69374H246|24.97|24.98|24.97|24.98|0.01|100|10/03/2025|24.83|5|24.86|14|Q
QQXL|74349Y464|42.71|42.71|42.07|42.07|-0.43|236|10/03/2025|41.61|23|42.50|23|Q
QQXT|33733E401|99.89|99.89|99.52|99.52|0.19|457|10/03/2025|99.53|3|99.58|2|Q
QRFT|30151E798|61.52|61.52|61.08|61.08|-0.08|236|10/03/2025|0.00|0|0.00|0|P
QRHC|74836W203|1.57|1.57|1.55|1.55|-0.01|1419|10/03/2025|1.53|12|1.59|1|Q
QRMI|37960A503|0.00|15.89|15.89|15.89|0.00|0|10/03/2025|15.84|2|15.95|2|Q
QRVO|74736K101|91.38|94.12|91.38|93.49|1.99|48757|10/03/2025|92.91|1|94.04|1|Q
QS|74767V109|14.65|16.49|14.25|15.93|1.63|7082084|10/03/2025|0.00|0|0.00|0|N
QSEA|G7314B104|0.00|10.13|10.13|10.13|0.00|0|10/03/2025|10.11|20|10.82|1|Q
QSEAU|G7314B112|0.00|10.37|10.37|10.37|0.00|0|10/01/2025|9.43|1|13.46|1|Q
QSG|74767N107|8.51|8.51|7.79|8.21|-0.36|104025|10/03/2025|8.11|6|8.31|6|Q
QSI|74765K105|1.57|1.76|1.57|1.73|0.19|1903915|10/03/2025|1.72|52|1.73|28|Q
QSIAW|74765K113|0.31|0.31|0.31|0.31|0.04|1280|10/03/2025|0.28|1|0.33|1|Q
QSIG|97717X156|0.00|49.04|49.04|49.04|0.04|0|10/03/2025|0.00|0|0.00|0|Z
QSIX|69374H287|37.41|37.41|37.15|37.15|-0.06|614|10/03/2025|37.15|5|37.19|5|Q
QSML|97717Y436|0.00|28.62|28.62|28.62|0.18|0|10/03/2025|28.52|5|28.59|5|Q
QSPT|33740U836|31.21|31.21|31.06|31.14|-0.03|5744|10/03/2025|0.00|0|0.00|0|Z
QSR|76131D103|67.57|68.58|67.49|68.48|0.80|219118|10/03/2025|0.00|0|0.00|0|N
QTAP|45783Y509|43.75|43.77|43.75|43.77|0.04|400|10/03/2025|0.00|0|0.00|0|Z
QTEC|337345102|234.66|234.97|232.73|233.29|-0.67|4538|10/03/2025|233.17|5|233.27|1|Q
QTJA|45783Y798|28.94|28.94|28.93|28.93|-0.01|3|10/03/2025|0.00|0|0.00|0|Z
QTJL|45783Y871|38.19|38.19|38.19|38.19|-0.08|100|10/03/2025|0.00|0|0.00|0|Z
QTOC|45782C128|0.00|33.30|33.30|33.30|-0.14|0|10/03/2025|0.00|0|0.00|0|Z
QTOP|46438G562|31.33|31.33|31.01|31.10|-0.18|5085|10/03/2025|31.09|13|31.10|16|Q
QTPI|301471108|25.70|25.70|25.70|25.70|0.05|13|10/03/2025|0.00|0|0.00|0|P
QTR|37960A404|0.00|35.89|35.89|35.89|0.13|0|10/03/2025|35.78|2|35.99|2|Q
QTRX|74766Q101|5.75|6.27|5.75|6.09|0.44|35664|10/03/2025|6.01|4|6.10|2|Q
QTTB|746964105|2.07|2.10|2.07|2.08|-0.01|2601|10/03/2025|1.99|1|2.10|9|Q
QTUM|26922A420|110.10|111.09|109.57|110.24|1.14|53409|10/03/2025|109.32|3|110.60|3|Q
QTWO|74736L109|67.17|67.91|66.54|67.62|0.85|32620|10/03/2025|0.00|0|0.00|0|N
QUAD|747301109|6.10|6.14|5.95|5.96|-0.10|6873|10/03/2025|0.00|0|0.00|0|N
QUAL|46432F339|196.45|197.47|196.41|196.49|0.13|197863|10/03/2025|0.00|0|0.00|0|Z
QUBT|74766W108|21.75|25.84|20.92|24.63|4.65|8715210|10/03/2025|24.61|1|24.64|2|Q
QUBX|46092D764|28.93|39.12|27.15|36.10|11.40|1515022|10/03/2025|0.00|0|0.00|0|Z
QUIK|74837P405|6.14|6.36|6.03|6.12|0.08|33987|10/03/2025|6.03|1|6.22|1|Q
QUIZ|98888G881|25.79|25.81|25.72|25.77|0.24|12805|10/03/2025|0.00|0|0.00|0|P
QULL|90278V503|0.00|55.74|55.74|55.74|0.10|0|10/03/2025|0.00|0|0.00|0|P
QUMS|G7387B106|9.94|9.94|9.94|9.94|0.01|1501|10/03/2025|9.27|1|10.61|1|Q
QUMSR|G7387B114|0.00|0.17|0.17|0.17|0.00|0|10/02/2025|0.17|6|0.21|1|Q
QUMSU|G7387B122|0.00|10.10|10.10|10.10|-0.02|0|10/03/2025|9.41|1|10.14|1|Q
QUP|862785300|42.44|42.44|42.09|42.09|-1.50|100|10/03/2025|0.00|0|0.00|0|P
QURE|N90064101|54.85|57.51|54.52|54.92|0.42|163421|10/03/2025|54.36|2|55.38|1|Q
QUS|78468R812|172.02|172.43|172.00|172.00|0.42|881|10/03/2025|0.00|0|0.00|0|P
QUSA|45259A464|19.54|19.61|19.54|19.61|0.09|1389|10/03/2025|0.00|0|0.00|0|P
QUVU|41653L859|0.00|26.79|26.79|26.79|0.17|0|10/03/2025|0.00|0|0.00|0|Z
QVAL|02072L102|47.60|47.60|47.49|47.49|0.37|91|10/03/2025|47.35|5|47.58|2|Q
QVCC|747262400|10.38|10.46|10.31|10.42|0.09|5689|10/03/2025|0.00|0|0.00|0|N
QVCD|747262301|10.39|10.45|10.39|10.42|0.05|1571|10/03/2025|0.00|0|0.00|0|N
QVCGA|74915M605|14.50|14.89|14.00|14.45|-0.05|4273|10/03/2025|14.00|2|14.65|1|Q
QVCGP|74915M308|7.10|7.14|7.10|7.14|-0.03|100|10/03/2025|6.60|1|7.67|1|Q
QVML|46138G581|39.54|39.60|39.43|39.43|0.03|523|10/03/2025|0.00|0|0.00|0|P
QVMM|46138G573|30.64|30.64|30.52|30.52|0.09|79|10/03/2025|0.00|0|0.00|0|P
QVMS|46138G565|0.00|28.24|28.24|28.24|0.13|0|10/03/2025|0.00|0|0.00|0|P
QVOY|90386K639|28.90|28.90|28.88|28.88|-0.02|15|10/03/2025|0.00|0|0.00|0|Z
QWLD|78463X418|141.29|141.88|141.29|141.47|0.56|421|10/03/2025|0.00|0|0.00|0|P
QXO|82846H405|20.27|21.14|19.98|20.24|0.32|802227|10/03/2025|0.00|0|0.00|0|N
QXO PRB|82846H504|59.01|59.01|58.10|58.13|0.66|1252|10/03/2025|0.00|0|0.00|0|N
QXQ|74933W239|31.35|31.37|31.24|31.24|-0.06|365|10/03/2025|0.00|0|0.00|0|Q
QYLD|37954Y483|17.09|17.10|17.05|17.07|0.00|191527|10/03/2025|17.06|699|17.07|15|Q
QYLG|37954Y269|29.58|29.58|29.43|29.43|-0.09|797|10/03/2025|29.34|2|29.55|4|Q
R|783549108|190.00|194.57|190.00|193.20|2.68|13851|10/03/2025|0.00|0|0.00|0|N
RA|112830104|13.52|13.53|13.45|13.49|-0.02|1952|10/03/2025|0.00|0|0.00|0|N
RAA|26923N397|27.43|27.43|27.34|27.34|0.01|637|10/03/2025|27.32|36|27.35|36|Q
RAAA|00777X496|25.06|25.06|25.05|25.05|0.00|3348|10/03/2025|0.00|0|0.00|0|P
RAAQ|G73944103|0.00|10.13|10.13|10.13|0.00|0|10/02/2025|10.12|21|10.25|1|Q
RAAQU|G73944129|10.47|10.47|10.34|10.34|-0.06|81|10/03/2025|10.18|9|11.46|1|Q
RAAQW|G73944111|0.00|0.40|0.40|0.40|0.00|0|10/03/2025|0.35|1|0.49|1|Q
RAAX|92189F130|34.37|34.72|34.37|34.62|0.22|6095|10/03/2025|0.00|0|0.00|0|P
RAC|G75751100|0.00|10.30|10.30|10.30|0.04|0|10/03/2025|0.00|0|0.00|0|N
RAC U|G75751126|0.00|10.45|10.45|10.45|0.05|0|10/03/2025|0.00|0|0.00|0|N
RACE|N3167Y103|498.69|503.03|498.69|501.15|-3.34|16232|10/03/2025|0.00|0|0.00|0|N
RADX|75041J101|6.43|6.43|6.20|6.20|0.14|107|10/03/2025|5.81|2|6.75|2|Q
RAFE|72201T342|40.90|41.11|40.90|40.97|0.19|444|10/03/2025|0.00|0|0.00|0|P
RAIL|357023100|9.49|9.67|9.42|9.51|-0.07|3845|10/03/2025|9.40|1|9.59|1|Q
RAIN|75080J103|5.21|5.21|4.83|4.83|-0.20|400|10/03/2025|4.40|1|5.03|1|Q
RAINW|75080J111|0.00|0.18|0.18|0.18|0.00|0|10/03/2025|0.14|1|0.25|55|Q
RAL|750940108|44.54|44.87|44.26|44.29|0.07|23016|10/03/2025|0.00|0|0.00|0|N
RAMP|53815P108|27.10|27.61|27.10|27.40|0.49|16606|10/03/2025|0.00|0|0.00|0|N
RAND|752185207|15.14|15.14|15.05|15.05|0.13|19|10/03/2025|13.87|1|16.00|1|Q
RANG|G7375C108|10.39|10.43|10.39|10.41|0.03|2500|10/03/2025|10.31|5|11.12|1|Q
RANGR|G7375C116|0.41|0.41|0.41|0.41|0.02|423|10/03/2025|0.00|0|0.00|0|Q
RANGU|G7375C124|0.00|11.00|11.00|11.00|0.00|0|09/15/2025|9.82|1|13.89|1|Q
RANI|753018100|0.51|0.53|0.50|0.51|0.01|14593|10/03/2025|0.49|3|0.51|3|Q
RAPP|75383L102|28.90|29.15|28.03|28.52|0.00|14788|10/03/2025|28.07|5|28.99|5|Q
RAPT|75382E208|29.40|31.69|28.89|30.05|1.21|15413|10/03/2025|29.26|1|30.49|1|Q
RARE|90400D108|31.10|31.50|30.88|31.19|0.28|37129|10/03/2025|31.16|1|31.29|1|Q
RAUS|02072Q549|25.80|25.80|25.78|25.78|0.03|400|10/03/2025|25.75|15|25.78|5|Q
RAVE|754198109|3.19|3.20|3.15|3.15|-0.11|1790|10/03/2025|3.00|1|3.27|1|Q
RAVI|33939L886|75.42|75.42|75.41|75.41|0.04|594|10/03/2025|0.00|0|0.00|0|P
RAY|G7385S101|0.47|0.48|0.40|0.43|-0.05|182927|10/03/2025|0.41|5|0.46|5|Q
RAYA|G3109F111|5.10|5.50|4.90|4.99|-0.48|14502|10/03/2025|4.65|1|5.41|1|Q
RAYC|00774Q197|18.43|18.49|18.43|18.44|-0.09|682|10/03/2025|0.00|0|0.00|0|P
RAYD|00775Y728|38.10|38.10|37.96|37.96|-0.24|400|10/03/2025|0.00|0|0.00|0|P
RAYE|00775Y710|28.63|28.63|28.61|28.61|0.22|13|10/03/2025|0.00|0|0.00|0|P
RAYJ|00775Y355|0.00|33.22|33.22|33.22|0.28|1|10/03/2025|0.00|0|0.00|0|P
RBA|74935Q107|108.00|108.57|107.73|108.40|0.52|50920|10/03/2025|0.00|0|0.00|0|N
RBB|74930B105|18.15|18.52|18.15|18.49|0.28|4944|10/03/2025|18.23|2|18.60|1|Q
RBBN|762544104|3.81|3.88|3.76|3.87|0.11|46736|10/03/2025|3.82|6|3.87|9|Q
RBC|75524B104|376.31|379.49|373.74|373.74|-1.39|15057|10/03/2025|0.00|0|0.00|0|N
RBCAA|760281204|71.05|71.71|71.05|71.67|0.84|1489|10/03/2025|70.94|1|72.21|1|Q
RBIL|74933W213|50.10|50.10|50.10|50.10|0.02|1098|10/03/2025|50.05|1|50.14|1|Q
RBKB|762093102|11.55|11.64|11.55|11.64|0.44|143|10/03/2025|11.10|1|12.00|1|Q
RBLD|33736M103|75.98|76.10|75.98|76.10|0.17|1|10/03/2025|0.00|0|0.00|0|P
RBLU|26923N280|80.55|83.72|74.32|77.03|-13.42|36651|10/03/2025|0.00|0|0.00|0|Z
RBLX|771049103|125.22|127.79|120.59|122.75|-10.76|1027001|10/03/2025|0.00|0|0.00|0|N
RBLY|88636R883|47.33|48.51|46.55|47.13|-3.51|11048|10/03/2025|0.00|0|0.00|0|P
RBNE|Y73118104|1.35|1.39|1.34|1.39|0.03|65742|10/03/2025|1.38|3|1.39|2|Q
RBOT|92561V208|5.62|7.27|5.62|7.08|1.49|43323|10/03/2025|0.00|0|0.00|0|N
RBOT WS|92561V117|0.03|0.03|0.02|0.02|0.00|8178|10/03/2025|0.00|0|0.00|0|N
RBRK|781154109|84.70|84.80|82.46|82.87|-1.08|109746|10/03/2025|0.00|0|0.00|0|N
RBUF|45783Y228|28.87|28.87|28.82|28.82|0.08|37|10/03/2025|0.00|0|0.00|0|Z
RC|75574U101|3.76|3.79|3.72|3.77|0.03|60216|10/03/2025|0.00|0|0.00|0|N
RC PRC|75574U705|16.00|16.16|16.00|16.16|0.41|1000|10/03/2025|0.00|0|0.00|0|N
RC PRE|75574U887|15.41|15.41|15.38|15.38|0.02|17|10/03/2025|0.00|0|0.00|0|N
RCAT|75644T100|12.35|14.30|12.01|12.88|1.37|2660769|10/03/2025|12.86|1|12.88|1|Q
RCB|75574U408|24.70|24.73|24.70|24.73|0.03|504|10/03/2025|0.00|0|0.00|0|N
RCC|75574U606|25.00|25.01|25.00|25.01|-0.01|110|10/03/2025|0.00|0|0.00|0|N
RCD|75574U838|24.26|24.41|24.26|24.41|0.13|50|10/03/2025|0.00|0|0.00|0|N
RCEL|05380C102|5.51|5.66|5.47|5.55|0.07|9835|10/03/2025|5.47|3|5.59|2|Q
RCG|759720105|2.62|2.62|2.58|2.58|-0.04|2559|10/03/2025|0.00|0|0.00|0|A
RCGE|02072Q838|0.00|27.76|27.76|27.76|0.01|0|10/03/2025|27.60|1|28.57|1|Q
RCI|775109200|35.22|35.25|34.74|34.74|-0.42|66398|10/03/2025|0.00|0|0.00|0|N
RCKT|77313F106|3.19|3.26|3.14|3.16|-0.05|229757|10/03/2025|3.12|24|3.18|1|Q
RCKTW|77313F114|0.04|0.04|0.04|0.04|0.01|40|10/03/2025|0.00|0|0.25|50|Q
RCKY|774515100|30.55|31.15|30.51|30.51|-0.06|3410|10/03/2025|30.04|1|30.88|1|Q
RCL|V7780T103|323.50|323.50|314.01|314.05|-6.20|60248|10/03/2025|0.00|0|0.00|0|N
RCMT|749360400|24.88|25.14|24.88|25.14|0.39|2559|10/03/2025|24.86|1|25.25|1|Q
RCON|G7415M132|2.02|2.02|2.01|2.01|-0.01|3023|10/03/2025|1.96|11|2.18|1|Q
RCS|72200X104|7.89|7.91|7.65|7.75|-0.21|12210|10/03/2025|0.00|0|0.00|0|N
RCT|G71115102|2.08|2.38|1.98|2.04|0.05|190217|10/03/2025|2.04|1|2.14|1|Q
RCTR|33734X721|33.82|34.02|33.68|33.68|0.19|1331|10/03/2025|0.00|0|0.00|0|P
RCUS|03969F109|13.40|13.56|13.29|13.35|-0.01|43198|10/03/2025|0.00|0|0.00|0|N
RDAC|G7576K107|0.00|10.42|10.42|10.42|0.00|0|10/03/2025|10.36|7|11.16|1|Q
RDACR|G7576K115|0.21|0.21|0.20|0.20|-0.05|400|10/03/2025|0.00|0|0.00|0|Q
RDAG|G7515A103|10.38|10.38|10.38|10.38|-0.01|1300|10/03/2025|10.22|1|11.07|1|Q
RDAGU|G7515A111|0.00|10.71|10.71|10.71|0.01|0|10/03/2025|9.99|1|11.49|1|Q
RDAGW|G7515A129|0.65|0.65|0.65|0.65|-0.01|400|10/03/2025|0.65|1|0.70|1|Q
RDCM|M81865111|13.95|14.13|13.95|13.97|0.03|705|10/03/2025|12.97|1|14.97|1|Q
RDDT|75734B100|212.30|213.20|205.54|207.34|6.42|726283|10/03/2025|0.00|0|0.00|0|N
RDFI|19423L722|24.17|24.17|24.10|24.13|-0.02|946|10/03/2025|0.00|0|0.00|0|Z
RDGT|G2124G120|1.30|1.30|1.30|1.30|0.00|52|10/03/2025|1.20|1|1.38|2|Q
RDHL|757468301|2.20|2.25|1.90|1.94|-0.28|37032|10/03/2025|1.90|2|1.96|1|Q
RDI|755408101|1.52|1.52|1.49|1.49|0.05|304|10/03/2025|1.47|1|1.57|1|Q
RDIB|755408200|11.60|11.60|11.13|11.13|-0.77|415|10/03/2025|9.54|1|12.17|1|Q
RDIV|46138G656|52.33|52.66|52.33|52.39|0.37|3571|10/03/2025|0.00|0|0.00|0|P
RDN|750236101|35.18|35.27|34.78|34.86|-0.14|34099|10/03/2025|0.00|0|0.00|0|N
RDNT|750491102|78.35|79.56|77.57|77.65|-0.66|21544|10/03/2025|77.19|2|78.10|2|Q
RDNW|781386305|4.64|4.64|4.27|4.27|-0.17|1094|10/03/2025|4.18|1|4.43|1|Q
RDOG|00162Q106|36.49|36.49|36.47|36.47|-0.04|100|10/03/2025|0.00|0|0.00|0|P
RDTE|77926X825|33.64|33.95|33.64|33.77|0.31|11567|10/03/2025|0.00|0|0.00|0|Z
RDTL|38747R496|48.65|49.00|45.93|46.58|2.92|251701|10/03/2025|46.43|8|46.77|4|Q
RDTY|88636R552|44.89|45.10|44.79|44.99|0.59|3285|10/03/2025|44.76|1|45.12|1|Q
RDVI|33738D879|26.01|26.09|25.98|26.00|0.05|6348|10/03/2025|0.00|0|0.00|0|Z
RDVT|75704L104|50.90|51.50|50.90|51.46|0.71|4439|10/03/2025|50.70|1|52.06|1|Q
RDVY|33738R506|67.65|68.03|67.65|67.68|0.11|63808|10/03/2025|67.67|4|67.70|12|Q
RDW|75776W103|10.84|10.97|10.38|10.73|0.37|936908|10/03/2025|0.00|0|0.00|0|N
RDWR|M81873107|27.49|27.53|26.99|27.04|-0.18|2476|10/03/2025|26.79|1|27.29|1|Q
RDY|256135203|14.13|14.19|14.05|14.18|0.09|47081|10/03/2025|0.00|0|0.00|0|N
RDYY|88636V421|41.99|42.75|41.99|42.75|1.26|986|10/03/2025|0.00|0|0.00|0|P
RDZN|G7606H108|0.93|1.03|0.93|1.03|0.14|39257|10/03/2025|1.02|4|1.03|167|Q
RDZNW|G7606H116|0.00|0.07|0.07|0.07|0.01|0|10/03/2025|0.01|1|0.09|1|Q
REAI|886364397|20.00|20.00|20.00|0.00|0.00|0|09/30/2025|20.15|12|20.23|12|Q
REAL|88339P101|11.25|11.78|10.91|11.00|-0.17|217879|10/03/2025|10.99|1|11.08|12|Q
REAX|75585H206|4.20|4.23|4.10|4.11|0.03|124728|10/03/2025|4.08|6|4.11|1|Q
REBN|75618M305|2.55|2.55|2.50|2.50|-0.02|4259|10/03/2025|2.41|1|2.56|7|Q
RECS|19761L706|40.53|40.68|40.44|40.51|-0.02|43796|10/03/2025|0.00|0|0.00|0|P
RECT|G7445R101|0.00|3.78|3.78|3.78|0.21|0|10/03/2025|3.43|1|4.03|1|Q
REE|M8287R202|0.78|0.79|0.77|0.79|0.03|3257|10/03/2025|0.76|1|0.80|3|Q
REET|46434V647|25.58|25.80|25.58|25.68|0.15|129864|10/03/2025|0.00|0|0.00|0|P
REFI|167239102|12.85|12.91|12.62|12.66|-0.20|8714|10/03/2025|12.53|1|12.76|1|Q
REFR|760911107|1.47|1.55|1.44|1.44|0.00|4077|10/03/2025|1.42|1|1.50|1|Q
REG|758849103|72.07|72.73|71.64|71.66|-0.22|24314|10/03/2025|71.57|1|71.70|1|Q
REGCO|758849871|23.75|23.98|23.75|23.98|0.00|0|10/02/2025|23.55|1|24.69|1|Q
REGCP|758849889|0.00|24.67|24.67|24.67|0.15|0|10/03/2025|24.34|1|25.15|1|Q
REGL|74347B680|85.32|85.92|85.32|85.66|0.61|1609|10/03/2025|0.00|0|0.00|0|Z
REGN|75886F107|601.01|617.74|599.87|599.91|-0.09|63975|10/03/2025|597.28|1|603.92|1|Q
REI|76680V108|1.07|1.12|1.07|1.09|0.03|257896|10/03/2025|0.00|0|0.00|0|A
REIT|00162Q445|26.89|26.89|26.81|26.81|0.06|197|10/03/2025|26.78|9|26.83|9|Q
REK|74347G366|16.68|16.68|16.57|16.60|-0.07|287|10/03/2025|0.00|0|0.00|0|P
REKR|759419104|1.68|1.76|1.63|1.66|0.03|480267|10/03/2025|1.63|18|1.69|18|Q
REKT|25461A585|15.41|15.41|15.22|15.22|-0.21|4|10/03/2025|0.00|0|0.00|0|P
RELI|75946W405|0.98|1.14|0.97|1.06|0.10|185931|10/03/2025|1.06|1|1.08|1|Q
RELIW|75946W116|0.00|0.04|0.04|0.04|0.00|0|10/03/2025|0.00|0|0.00|0|Q
RELL|763165107|9.78|9.78|9.53|9.53|0.01|1341|10/03/2025|9.46|1|9.72|1|Q
RELX|759530108|46.16|46.62|46.16|46.41|-0.20|81321|10/03/2025|0.00|0|0.00|0|N
RELY|75960P104|16.15|16.27|16.01|16.04|-0.02|61300|10/03/2025|15.90|8|16.05|1|Q
REM|46435G342|22.31|22.50|22.28|22.34|0.06|172439|10/03/2025|0.00|0|0.00|0|Z
REMG|78249U407|29.12|29.12|29.11|29.11|0.17|200|10/03/2025|28.80|2|29.14|2|Q
REMX|92189H805|71.35|73.95|70.90|73.35|4.00|304303|10/03/2025|0.00|0|0.00|0|P
RENT|76010Y202|5.12|5.36|5.10|5.36|0.21|8319|10/03/2025|5.18|1|5.55|2|Q
REPL|76029N106|4.67|4.77|4.60|4.73|0.08|160594|10/03/2025|4.72|1|4.78|16|Q
REPX|76665T102|26.85|27.31|26.65|27.10|0.84|6508|10/03/2025|0.00|0|0.00|0|A
RERE|00138L108|4.59|4.63|4.28|4.34|-0.23|104565|10/03/2025|0.00|0|0.00|0|N
RES|749660106|4.71|4.85|4.71|4.79|0.12|83581|10/03/2025|0.00|0|0.00|0|N
RETL|25460G815|10.31|10.56|10.31|10.34|0.05|55773|10/03/2025|0.00|0|0.00|0|P
RETO|G75271307|1.15|1.18|1.15|1.18|0.03|4836|10/03/2025|1.08|1|1.19|15|Q
REVB|76135L705|1.56|1.58|1.47|1.47|-0.06|6468|10/03/2025|1.41|2|1.56|1|Q
REVBW|76135L119|0.01|0.01|0.01|0.01|0.00|4567|10/03/2025|0.01|800|0.01|352|Q
REVG|749527107|54.50|54.50|53.61|53.98|0.02|11243|10/03/2025|0.00|0|0.00|0|N
REVS|19761L805|28.15|28.22|28.15|28.15|0.16|1000|10/03/2025|0.00|0|0.00|0|P
REW|74349Y852|5.74|5.82|5.69|5.80|0.07|11911|10/03/2025|0.00|0|0.00|0|P
REX|761624105|31.43|32.29|31.43|31.61|0.39|5219|10/03/2025|0.00|0|0.00|0|N
REXR|76169C100|41.60|41.93|41.60|41.66|0.31|68602|10/03/2025|0.00|0|0.00|0|N
REXR PRB|76169C308|0.00|23.54|23.54|23.54|0.24|0|10/03/2025|0.00|0|0.00|0|N
REXR PRC|76169C407|22.61|22.61|22.50|22.50|0.00|300|10/03/2025|0.00|0|0.00|0|N
REYN|76171L106|24.69|24.85|24.65|24.68|0.09|47058|10/03/2025|24.65|2|24.70|2|Q
REZ|464288562|84.30|84.44|84.30|84.32|0.11|1066|10/03/2025|0.00|0|0.00|0|P
REZI|76118Y104|42.84|43.67|42.81|43.11|-0.01|39897|10/03/2025|0.00|0|0.00|0|N
RF|7591EP100|26.31|26.56|26.24|26.38|0.19|497076|10/03/2025|0.00|0|0.00|0|N
RF PRC|7591EP704|24.48|24.52|24.48|24.52|-0.01|189|10/03/2025|0.00|0|0.00|0|N
RF PRE|7591EP886|18.66|18.70|18.62|18.62|-0.09|1335|10/03/2025|0.00|0|0.00|0|N
RF PRF|7591EP860|25.65|25.65|25.60|25.60|-0.05|16|10/03/2025|0.00|0|0.00|0|N
RFAI|G75389109|10.75|10.75|10.70|10.70|0.00|11|10/03/2025|10.63|20|11.46|1|Q
RFAIR|G75389117|0.20|0.20|0.19|0.19|-0.02|14858|10/03/2025|0.08|1|0.00|0|Q
RFCI|00162Q536|22.84|22.84|22.82|22.82|0.00|2|10/03/2025|0.00|0|0.00|0|P
RFDA|00162Q528|63.17|63.31|63.17|63.31|0.19|42|10/03/2025|0.00|0|0.00|0|P
RFDI|33739P608|77.75|78.05|77.75|78.05|0.87|50|10/03/2025|73.57|2|82.46|2|Q
RFEM|33739P707|76.94|76.94|76.77|76.77|0.27|9|10/03/2025|72.43|2|81.18|2|Q
RFEU|33739P806|0.00|70.40|70.40|70.40|0.00|0|09/30/2025|67.64|2|76.75|2|Q
RFFC|00162Q510|64.71|64.71|64.59|64.59|0.19|38|10/03/2025|0.00|0|0.00|0|P
RFG|46137V217|51.33|51.33|51.11|51.11|-0.10|125|10/03/2025|0.00|0|0.00|0|P
RFI|19247R103|12.13|12.14|12.10|12.12|0.03|1019|10/03/2025|0.00|0|0.00|0|N
RFIL|749552105|8.23|8.23|7.56|7.56|-0.55|11098|10/03/2025|7.46|1|7.79|1|Q
RFIX|82889N376|43.21|43.30|41.94|41.94|-1.34|60133|10/03/2025|0.00|0|0.00|0|P
RFL|75062E106|1.39|1.39|1.38|1.38|0.00|248|10/03/2025|0.00|0|0.00|0|N
RFL WS|75062E114|0.12|0.12|0.12|0.12|0.01|2250|10/03/2025|0.00|0|0.00|0|N
RFLR|45784N502|27.98|28.22|27.98|28.13|0.23|257|10/03/2025|0.00|0|0.00|0|P
RFM|76883H104|14.41|14.41|14.35|14.35|-0.09|792|10/03/2025|0.00|0|0.00|0|N
RFMZ|76883Y107|13.04|13.05|13.02|13.02|-0.07|1993|10/03/2025|0.00|0|0.00|0|N
RFV|46137V191|129.89|130.18|129.74|129.81|0.81|1575|10/03/2025|0.00|0|0.00|0|P
RGA|759351604|194.91|198.15|194.91|197.47|3.57|26149|10/03/2025|0.00|0|0.00|0|N
RGC|G7487R100|16.20|17.13|16.20|17.09|0.96|31059|10/03/2025|16.78|1|17.25|1|Q
RGCO|74955L103|21.83|21.83|21.68|21.68|-0.28|178|10/03/2025|21.30|1|22.08|1|Q
RGEF|45259A886|29.76|29.81|29.76|29.81|0.11|71|10/03/2025|0.00|0|0.00|0|P
RGEN|759916109|145.23|150.06|144.80|148.71|3.36|54435|10/03/2025|147.60|1|150.01|1|Q
RGLD|780287108|199.49|200.73|198.45|200.25|1.30|53937|10/03/2025|200.20|1|201.17|1|Q
RGLO|78249U308|28.88|28.88|28.81|28.81|0.15|100|10/03/2025|28.37|5|29.24|1|Q
RGNX|75901B107|10.57|10.96|10.43|10.43|-0.15|43412|10/03/2025|10.35|6|10.56|5|Q
RGP|76122Q105|4.91|5.04|4.91|4.98|0.10|16146|10/03/2025|4.92|3|5.02|4|Q
RGR|864159108|44.49|44.82|44.48|44.53|0.38|16779|10/03/2025|0.00|0|0.00|0|N
RGS|758932206|29.39|29.39|28.95|28.95|-0.51|2|10/03/2025|28.22|1|29.84|1|Q
RGT|78081T104|13.00|13.02|13.00|13.02|0.09|38|10/03/2025|0.00|0|0.00|0|N
RGTI|76655K103|36.97|40.63|35.75|40.06|4.65|14285431|10/03/2025|39.76|1|40.12|9|Q
RGTIW|76655K111|25.52|29.07|24.35|28.45|4.50|159561|10/03/2025|26.68|1|29.45|1|Q
RGTU|46092D301|211.55|245.60|200.62|245.60|52.51|18264|10/03/2025|0.00|0|0.00|0|Z
RGTX|88636R131|221.15|263.13|207.52|255.75|52.19|352570|10/03/2025|255.75|1|256.78|2|Q
RH|74967X103|207.00|212.04|206.08|207.59|4.08|33512|10/03/2025|0.00|0|0.00|0|N
RHI|770323103|34.38|35.16|34.38|34.44|0.20|32553|10/03/2025|0.00|0|0.00|0|N
RHLD|76134H101|73.10|78.59|73.10|77.62|3.49|7779|10/03/2025|0.00|0|0.00|0|N
RHP|78377T107|90.50|91.78|90.47|90.97|0.82|33868|10/03/2025|0.00|0|0.00|0|N
RHRX|85521B775|18.30|18.30|18.26|18.26|-0.04|61|10/03/2025|0.00|0|0.00|0|P
RHTX|85521B759|18.02|18.02|17.96|17.96|-0.43|618|10/03/2025|0.00|0|0.00|0|P
RIBB|G7552W109|0.00|10.26|10.26|10.26|0.02|0|10/03/2025|9.56|1|10.94|1|Q
RIBBR|G7552W117|0.00|0.24|0.24|0.24|0.02|0|10/03/2025|0.00|0|0.00|0|Q
RIBBU|G7552W125|0.00|10.45|10.45|10.45|0.00|0|08/29/2025|9.71|1|11.19|1|Q
RICK|74934Q108|30.92|31.24|30.92|31.24|0.61|3971|10/03/2025|30.95|1|31.53|1|Q
RIET|26922B840|9.68|9.76|9.68|9.71|0.02|4048|10/03/2025|0.00|0|0.00|0|P
RIFR|78249U506|26.13|26.22|26.13|26.19|0.31|305|10/03/2025|25.99|20|26.18|1|Q
RIG|H8817H100|3.30|3.42|3.30|3.37|0.07|1567131|10/03/2025|0.00|0|0.00|0|N
RIGL|766559702|28.33|29.37|28.20|28.54|0.43|32089|10/03/2025|28.28|4|28.78|5|Q
RIGS|00162Q783|23.22|23.28|23.22|23.28|-0.04|108|10/03/2025|0.00|0|0.00|0|P
RILA|84858T764|11.92|11.92|11.80|11.80|-0.07|14|10/03/2025|0.00|0|0.00|0|P
RILY|05580M108|6.26|6.39|5.93|5.94|-0.32|50155|10/03/2025|5.88|7|6.00|1|Q
RILYG|05580M793|19.60|19.70|19.52|19.52|-0.08|1025|10/03/2025|18.23|1|21.02|1|Q
RILYK|05580M827|23.83|23.86|23.83|23.86|0.07|6|10/03/2025|23.45|1|24.30|1|Q
RILYL|05580M850|0.00|6.25|6.25|6.25|-0.25|0|10/03/2025|5.84|1|7.14|1|Q
RILYN|05580M801|21.25|21.25|21.17|21.17|0.01|484|10/03/2025|20.86|1|21.74|1|Q
RILYP|05580M876|0.00|6.24|6.24|6.24|-0.10|1000|10/03/2025|5.60|1|6.77|1|Q
RILYT|05580M835|15.09|15.09|15.00|15.00|-0.23|50|10/03/2025|14.51|8|16.10|1|Q
RILYZ|05580M819|12.31|12.41|12.31|12.41|-0.06|99|10/03/2025|11.49|1|13.30|1|Q
RIME|829322502|2.76|2.76|2.72|2.72|-0.02|1464|10/03/2025|2.66|1|2.84|1|Q
RINF|74348A814|32.32|32.35|32.32|32.35|0.05|142|10/03/2025|0.00|0|0.00|0|P
RING|46434G855|65.86|65.99|65.27|65.60|0.15|13289|10/03/2025|65.21|4|66.00|4|Q
RINT|78249U209|28.50|28.50|28.48|28.48|0.17|24|10/03/2025|28.20|7|28.68|2|Q
RIO|767204100|66.29|66.60|65.88|66.11|-0.15|182575|10/03/2025|0.00|0|0.00|0|N
RIOT|767292105|19.39|20.80|19.00|19.43|0.18|3639717|10/03/2025|19.41|2|19.43|1|Q
RIOX|88636J287|34.49|39.55|33.42|34.66|0.50|213308|10/03/2025|0.00|0|0.00|0|P
RISN|66538H393|29.73|29.86|29.73|29.86|0.11|62|10/03/2025|0.00|0|0.00|0|P
RISR|886364637|35.90|35.96|35.89|35.96|0.04|1213|10/03/2025|0.00|0|0.00|0|P
RITA|26922B402|19.80|19.80|19.65|19.65|0.12|878|10/03/2025|0.00|0|0.00|0|P
RITM|64828T201|11.16|11.24|11.09|11.15|-0.02|147967|10/03/2025|0.00|0|0.00|0|N
RITM PRA|64828T300|25.51|25.54|25.50|25.50|0.03|586|10/03/2025|0.00|0|0.00|0|N
RITM PRB|64828T409|0.00|25.51|25.51|25.51|0.04|0|10/03/2025|0.00|0|0.00|0|N
RITM PRC|64828T508|24.87|24.88|24.76|24.76|-0.12|508|10/03/2025|0.00|0|0.00|0|N
RITM PRD|64828T706|24.69|24.69|24.67|24.69|0.04|617|10/03/2025|0.00|0|0.00|0|N
RITM PRE|64828T805|25.04|25.04|24.93|24.95|-0.09|19283|10/03/2025|0.00|0|0.00|0|N
RITR|G7486B106|2.69|2.79|2.57|2.74|-0.22|254553|10/03/2025|2.74|137|2.80|1|Q
RIV|76881Y109|11.95|11.97|11.95|11.97|0.02|4327|10/03/2025|0.00|0|0.00|0|N
RIV PRA|76881Y208|0.00|23.39|23.39|23.39|-0.03|0|10/03/2025|0.00|0|0.00|0|N
RIV RT|76881Y174|0.01|0.02|0.01|0.01|0.00|29999|10/03/2025|0.00|0|0.00|0|N
RIVN|76954A103|13.55|13.73|13.23|13.65|0.12|2859193|10/03/2025|13.64|20|13.65|5|Q
RJDI|14214M260|25.12|25.17|25.01|25.01|0.06|2600|10/03/2025|0.00|0|0.00|0|P
RJF|754730109|167.10|168.00|166.16|166.81|0.34|28632|10/03/2025|0.00|0|0.00|0|N
RJF PRB|754730406|0.00|25.22|25.22|25.22|0.06|0|10/03/2025|0.00|0|0.00|0|N
RJMG|33740F359|0.00|26.44|26.44|26.44|0.03|0|10/03/2025|0.00|0|0.00|0|P
RJMI|14214M286|25.18|25.18|25.18|25.18|0.15|5|10/03/2025|0.00|0|0.00|0|P
RJVI|14214M278|25.05|25.07|25.05|25.06|-0.02|200|10/03/2025|0.00|0|0.00|0|P
RKDA|039014303|3.35|3.47|3.35|3.47|0.00|730|10/03/2025|3.27|1|3.60|1|Q
RKLB|773121108|52.15|56.93|51.28|56.15|3.68|1994841|10/03/2025|56.13|1|56.18|1|Q
RKLX|88636R222|98.74|117.04|96.10|114.15|13.97|206097|10/03/2025|114.10|3|114.41|4|Q
RKT|77311W101|18.44|18.82|17.63|17.78|-0.59|3860295|10/03/2025|0.00|0|0.00|0|N
RL|751212101|323.50|325.19|321.81|321.81|-0.81|27572|10/03/2025|0.00|0|0.00|0|N
RLAY|75943R102|5.28|5.54|5.27|5.49|0.27|136882|10/03/2025|5.41|1|5.53|1|Q
RLGT|75025X100|5.86|6.01|5.86|5.98|0.14|8865|10/03/2025|0.00|0|0.00|0|A
RLI|749607107|63.40|65.00|63.40|64.53|1.06|24275|10/03/2025|0.00|0|0.00|0|N
RLJ|74965L101|7.07|7.26|7.04|7.04|-0.17|69622|10/03/2025|0.00|0|0.00|0|N
RLJ PRA|74965L200|25.73|25.73|25.57|25.69|0.05|253|10/03/2025|0.00|0|0.00|0|N
RLMD|75955J402|2.77|2.83|2.20|2.31|-0.35|59627|10/03/2025|2.24|1|2.38|3|Q
RLTY|19249Q103|15.31|15.34|15.30|15.34|0.14|1804|10/03/2025|0.00|0|0.00|0|N
RLX|74969N103|2.59|2.59|2.51|2.53|-0.07|88638|10/03/2025|0.00|0|0.00|0|N
RLY|78467V103|30.89|31.17|30.89|31.09|0.18|4101|10/03/2025|0.00|0|0.00|0|P
RLYB|75120L100|0.55|0.59|0.55|0.56|0.05|90211|10/03/2025|0.55|3|0.57|8|Q
RM|75902K106|40.07|40.07|38.91|38.93|0.01|6220|10/03/2025|0.00|0|0.00|0|N
RMAX|75524W108|9.27|9.36|9.14|9.18|-0.06|13668|10/03/2025|0.00|0|0.00|0|N
RMBI|76525P100|14.51|14.57|14.36|14.57|0.52|681|10/03/2025|13.73|1|15.10|1|Q
RMBS|750917106|104.85|104.85|98.03|100.01|-3.69|88342|10/03/2025|99.35|1|100.60|1|Q
RMCA|45259A860|24.25|24.28|24.25|24.26|0.02|264|10/03/2025|0.00|0|0.00|0|P
RMCF|77467X101|1.62|1.72|1.62|1.70|0.07|10248|10/03/2025|1.68|1|1.72|1|Q
RMCO|02369M102|2.23|2.44|2.23|2.44|0.20|1592|10/03/2025|2.42|3|2.53|1|Q
RMCOW|02369M110|0.05|0.07|0.05|0.07|0.02|14100|10/03/2025|0.04|15|0.10|1|Q
RMD|761152107|278.05|280.34|277.50|278.57|1.77|18885|10/03/2025|0.00|0|0.00|0|N
RMI|76883F108|14.65|14.65|14.58|14.58|-0.07|177|10/03/2025|0.00|0|0.00|0|N
RMIF|26922B543|25.03|25.03|25.01|25.01|0.00|1|10/03/2025|0.00|0|0.00|0|Z
RMM|76882H105|14.12|14.12|14.04|14.08|-0.07|2531|10/03/2025|0.00|0|0.00|0|N
RMMZ|76882M104|14.84|14.84|14.77|14.77|-0.16|1|10/03/2025|0.00|0|0.00|0|N
RMNI|76674Q107|4.77|4.86|4.74|4.86|0.09|8804|10/03/2025|4.78|3|4.87|6|Q
RMNY|45259A852|24.47|24.48|24.47|24.48|0.01|102|10/03/2025|0.00|0|0.00|0|P
RMOP|45259A878|24.96|25.02|24.95|24.99|-0.01|1965|10/03/2025|0.00|0|0.00|0|P
RMR|74967R106|15.63|15.86|15.63|15.64|0.00|2163|10/03/2025|15.55|1|15.78|1|Q
RMSG|G7410G106|2.21|2.33|2.19|2.19|0.02|7483|10/03/2025|2.08|3|2.20|2|Q
RMSGW|G7410G114|0.09|0.09|0.09|0.09|0.01|400|10/03/2025|0.00|0|0.09|1|Q
RMT|780915104|10.47|10.50|10.40|10.40|0.00|8925|10/03/2025|0.00|0|0.00|0|N
RMTI|774374300|1.21|1.23|1.20|1.22|0.01|23417|10/03/2025|1.20|1|1.24|1|Q
RNA|05370A108|44.60|47.25|44.46|46.97|2.78|118325|10/03/2025|46.73|3|47.03|1|Q
RNAC|816212302|10.40|10.41|10.05|10.09|-0.21|1989|10/03/2025|9.95|1|10.42|1|Q
RNAZ|89357L501|0.00|10.57|10.57|10.57|-0.01|54|10/03/2025|9.90|1|11.17|1|Q
RND|33738R621|29.89|29.94|29.80|29.80|-0.06|463|10/03/2025|0.00|0|0.00|0|P
RNEM|33738R779|0.00|53.93|53.93|53.93|-0.21|0|10/03/2025|50.88|2|57.40|2|Q
RNG|76680R206|28.06|28.50|27.99|28.02|0.13|31044|10/03/2025|0.00|0|0.00|0|N
RNGR|75282U104|13.83|14.01|13.83|13.96|0.36|2910|10/03/2025|0.00|0|0.00|0|N
RNGTU|G7375J129|0.00|10.03|10.00|10.00|10.00|444149|10/03/2025|10.00|200|10.01|100|Q
RNIN|02072Q655|0.00|27.70|27.70|27.70|0.21|0|10/03/2025|27.65|36|27.69|36|Q
RNP|19247X100|22.15|22.28|22.13|22.19|0.05|6849|10/03/2025|0.00|0|0.00|0|N
RNR|G7496G103|255.23|260.43|255.23|259.51|3.77|13479|10/03/2025|0.00|0|0.00|0|N
RNR PRF|75968N309|23.76|23.76|23.73|23.73|-0.02|200|10/03/2025|0.00|0|0.00|0|N
RNR PRG|G7498P127|16.98|17.05|16.98|16.98|-0.01|199|10/03/2025|0.00|0|0.00|0|N
RNRG|37960A180|0.00|32.67|32.67|32.67|0.14|0|10/03/2025|31.41|1|34.13|1|Q
RNST|75970E107|36.78|37.25|36.78|36.80|0.35|10957|10/03/2025|0.00|0|0.00|0|N
RNTX|00887A204|1.17|1.20|1.17|1.19|0.02|972|10/03/2025|1.14|1|1.23|2|Q
RNTY|88636R776|50.40|50.61|50.40|50.61|0.20|960|10/03/2025|0.00|0|0.00|0|P
RNW|G7500M104|8.06|8.12|8.01|8.01|-0.07|23018|10/03/2025|7.96|6|8.09|6|Q
RNWWW|G7500M120|0.07|0.07|0.07|0.07|-0.02|100|10/03/2025|0.06|1|0.09|1|Q
RNWZ|210322749|26.24|26.31|26.24|26.31|0.32|108|10/03/2025|0.00|0|0.00|0|P
RNXT|75989R107|1.26|1.34|1.25|1.32|0.04|16086|10/03/2025|1.29|27|1.35|10|Q
ROAD|21044C107|127.70|127.70|125.06|125.64|-0.89|12420|10/03/2025|124.37|1|125.81|1|Q
ROAM|518416201|28.07|28.16|28.07|28.16|0.11|19|10/03/2025|0.00|0|0.00|0|P
ROBN|26923N389|112.75|117.61|110.43|115.31|4.15|147866|10/03/2025|0.00|0|0.00|0|Z
ROBO|301505707|67.73|68.01|67.53|67.82|0.54|21236|10/03/2025|0.00|0|0.00|0|P
ROBT|33738R720|54.76|55.00|54.24|54.59|0.24|6529|10/03/2025|53.92|1|54.59|2|Q
ROCK|374689107|66.40|67.59|65.22|65.36|-1.09|19593|10/03/2025|64.61|1|66.02|1|Q
RODM|518416102|35.73|35.74|35.73|35.74|0.11|1126|10/03/2025|0.00|0|0.00|0|P
ROE|02072L433|34.93|34.93|34.84|34.85|0.02|1415|10/03/2025|34.74|6|34.79|13|Q
ROG|775133101|82.70|83.89|82.70|83.08|0.95|9088|10/03/2025|0.00|0|0.00|0|N
ROIV|G76279101|15.99|16.18|15.90|16.18|0.20|359854|10/03/2025|16.15|2|16.20|6|Q
ROK|773903109|349.19|353.60|346.61|349.38|0.88|29450|10/03/2025|0.00|0|0.00|0|N
ROKT|78468R630|78.07|78.87|78.07|78.75|0.82|298|10/03/2025|0.00|0|0.00|0|P
ROKU|77543R102|104.25|104.85|102.32|103.85|0.03|170465|10/03/2025|103.59|1|104.32|1|Q
ROL|775711104|58.05|58.99|58.05|58.71|0.40|35668|10/03/2025|0.00|0|0.00|0|N
ROLR|42981K100|2.73|2.87|2.66|2.87|0.16|319|10/03/2025|0.00|0|0.00|0|A
ROM|74347R693|95.68|96.50|93.98|94.36|-1.14|4901|10/03/2025|0.00|0|0.00|0|P
ROMA|G7633Y108|2.81|2.88|2.80|2.88|0.06|1774|10/03/2025|2.73|5|3.07|1|Q
ROMO|86280R886|0.00|34.10|34.10|34.10|0.13|0|10/03/2025|0.00|0|0.00|0|Z
ROOT|77664L207|91.95|92.00|86.48|86.79|-4.17|23144|10/03/2025|85.99|1|87.37|1|Q
ROP|776696106|497.59|504.69|497.59|499.82|2.33|38469|10/03/2025|499.64|1|500.13|1|Q
ROPE|02072L169|26.26|26.42|26.26|26.42|0.12|1|10/03/2025|0.00|0|0.00|0|P
RORO|886364843|16.12|16.12|15.94|15.94|-0.05|5|10/03/2025|0.00|0|0.00|0|P
ROSC|518416508|45.41|45.42|45.41|45.42|0.13|12|10/03/2025|0.00|0|0.00|0|P
ROST|778296103|156.04|156.54|152.01|152.73|-3.45|128079|10/03/2025|152.60|1|152.92|1|Q
ROUS|518416409|57.87|57.87|57.70|57.70|-0.03|941|10/03/2025|0.00|0|0.00|0|P
RPAR|886364603|21.22|21.23|21.19|21.19|0.02|974|10/03/2025|0.00|0|0.00|0|P
RPAY|76029L100|5.23|5.38|5.22|5.26|0.01|19049|10/03/2025|5.19|8|5.30|8|Q
RPD|753422104|18.67|18.81|18.49|18.54|-0.10|27078|10/03/2025|18.41|8|18.77|8|Q
RPG|46137V266|48.23|48.25|47.79|47.82|-0.23|49389|10/03/2025|0.00|0|0.00|0|P
RPHS|90214Q642|11.16|11.16|11.12|11.12|-0.01|19|10/03/2025|0.00|0|0.00|0|Z
RPID|75340L104|3.60|3.79|3.60|3.79|0.22|2082|10/03/2025|3.63|1|3.86|1|Q
RPM|749685103|116.40|117.35|115.96|116.77|0.57|27134|10/03/2025|0.00|0|0.00|0|N
RPRX|G7709Q104|36.60|36.65|36.01|36.07|-0.43|119544|10/03/2025|36.06|1|36.11|2|Q
RPT|38983D300|2.54|2.54|2.49|2.51|-0.01|751|10/03/2025|0.00|0|0.00|0|N
RPT PRC|38983D862|25.14|25.24|25.14|25.24|-0.02|16|10/03/2025|0.00|0|0.00|0|N
RPTX|760273102|1.84|1.84|1.80|1.80|-0.05|6647|10/03/2025|1.80|1|1.93|1|Q
RPV|46137V258|99.79|100.67|99.79|100.39|0.78|51845|10/03/2025|0.00|0|0.00|0|P
RQI|19247L106|12.43|12.54|12.43|12.46|0.04|2358|10/03/2025|0.00|0|0.00|0|N
RR|765504105|5.31|6.30|5.03|6.18|1.01|8486678|10/03/2025|6.17|6|6.18|3|Q
RRBI|75686R202|63.84|64.94|63.84|64.94|1.70|769|10/03/2025|63.13|1|65.97|1|Q
RRC|75281A109|38.60|38.66|37.89|38.23|-0.34|252499|10/03/2025|0.00|0|0.00|0|N
RRGB|75689M101|7.36|7.36|7.08|7.12|-0.31|16277|10/03/2025|7.10|2|7.19|2|Q
RRR|75700L108|61.77|61.77|60.35|60.40|-1.03|14693|10/03/2025|60.05|2|60.48|1|Q
RRX|758750103|144.85|148.33|144.38|148.06|4.36|34948|10/03/2025|0.00|0|0.00|0|N
RS|759509102|285.21|285.21|282.96|283.94|-1.60|6450|10/03/2025|0.00|0|0.00|0|N
RSBA|88636R586|21.42|21.42|21.41|21.41|-0.02|929|10/03/2025|0.00|0|0.00|0|Z
RSBT|88636J105|17.64|17.67|17.64|17.67|0.22|33|10/03/2025|0.00|0|0.00|0|Z
RSBY|88636J352|16.37|16.37|16.34|16.34|-0.08|2012|10/03/2025|0.00|0|0.00|0|Z
RSDE|33740U489|0.00|21.67|21.67|21.67|0.10|0|10/03/2025|0.00|0|0.00|0|P
RSEE|19423L540|0.00|33.48|33.48|33.48|0.08|0|10/03/2025|0.00|0|0.00|0|Z
RSF|76882B108|14.85|14.89|14.81|14.89|0.06|1367|10/03/2025|0.00|0|0.00|0|N
RSG|760759100|222.57|225.59|222.03|224.15|1.60|56408|10/03/2025|0.00|0|0.00|0|N
RSHO|87975E602|43.43|43.53|43.42|43.43|0.12|1163|10/03/2025|0.00|0|0.00|0|P
RSI|782011100|19.40|19.67|19.11|19.27|-0.03|46348|10/03/2025|0.00|0|0.00|0|N
RSJN|33740F227|33.89|34.01|33.89|33.94|0.06|250|10/03/2025|0.00|0|0.00|0|P
RSKD|M8216R109|4.77|4.78|4.68|4.73|0.03|13252|10/03/2025|0.00|0|0.00|0|N
RSMC|45259A803|26.49|26.52|26.32|26.32|0.10|1104|10/03/2025|0.00|0|0.00|0|P
RSMR|33740U398|21.57|21.60|21.57|21.60|0.05|397|10/03/2025|0.00|0|0.00|0|P
RSMV|53656G332|26.75|26.75|26.65|26.65|-0.03|403|10/03/2025|0.00|0|0.00|0|P
RSP|46137V357|190.91|192.30|190.91|191.25|0.67|4304349|10/03/2025|0.00|0|0.00|0|P
RSPA|46090A697|51.08|51.43|51.08|51.27|0.03|16782|10/03/2025|0.00|0|0.00|0|P
RSPC|46137Y609|40.37|40.44|40.37|40.44|0.11|76|10/03/2025|0.00|0|0.00|0|P
RSPD|46137V381|58.14|58.14|57.91|57.94|-0.19|2300|10/03/2025|0.00|0|0.00|0|P
RSPE|46138G516|29.11|29.27|29.11|29.20|0.12|736|10/03/2025|0.00|0|0.00|0|P
RSPF|46137V340|77.53|77.96|77.53|77.96|0.59|72|10/03/2025|0.00|0|0.00|0|P
RSPG|46137V365|79.35|79.82|79.24|79.24|0.21|40092|10/03/2025|0.00|0|0.00|0|P
RSPH|46137V332|30.22|30.56|30.22|30.45|0.31|4003|10/03/2025|0.00|0|0.00|0|P
RSPM|46137V316|32.96|33.10|32.96|33.01|0.06|1262|10/03/2025|0.00|0|0.00|0|P
RSPN|46137V324|56.24|56.65|56.17|56.28|0.13|7721|10/03/2025|0.00|0|0.00|0|P
RSPR|46137V290|35.34|35.56|35.34|35.49|0.24|391|10/03/2025|0.00|0|0.00|0|P
RSPS|46137V373|29.26|29.43|29.26|29.37|0.08|3881|10/03/2025|0.00|0|0.00|0|P
RSPT|46137V282|45.44|45.71|45.17|45.18|-0.17|50456|10/03/2025|0.00|0|0.00|0|P
RSPU|46137V274|76.90|78.00|76.90|77.56|0.84|2138|10/03/2025|0.00|0|0.00|0|P
RSSB|88636J204|28.68|28.68|28.57|28.57|0.02|677|10/03/2025|0.00|0|0.00|0|Z
RSSE|33740F185|21.27|21.28|21.24|21.24|0.03|317|10/03/2025|0.00|0|0.00|0|P
RSSL|37960A453|96.29|96.74|95.97|95.97|0.08|19839|10/03/2025|0.00|0|0.00|0|P
RSSS|761025105|3.62|3.72|3.60|3.60|0.02|7304|10/03/2025|3.51|1|3.66|1|Q
RSST|88636J816|26.96|27.27|26.95|27.02|0.43|1721|10/03/2025|0.00|0|0.00|0|Z
RSSX|88636V702|25.95|26.14|25.89|26.07|0.24|1593|10/03/2025|0.00|0|0.00|0|Z
RSSY|88636J345|20.16|20.16|20.08|20.08|-0.11|32|10/03/2025|0.00|0|0.00|0|Z
RSVR|76119X105|7.83|7.83|7.78|7.78|-0.04|766|10/03/2025|7.67|1|7.93|1|Q
RSVRW|76119X113|0.65|0.65|0.61|0.61|-0.30|600|10/03/2025|0.00|0|0.00|0|Q
RTAC|G7490F101|11.15|11.15|11.05|11.05|-0.09|1622|10/03/2025|10.34|1|11.15|5|Q
RTACU|G7490F119|11.62|11.65|11.62|11.65|-0.03|100|10/03/2025|10.85|1|12.47|1|Q
RTACW|G7490F127|1.21|1.26|1.17|1.22|-0.08|15440|10/03/2025|1.13|1|1.30|5|Q
RTAI|19423L714|0.00|21.23|21.23|21.23|-0.01|0|10/03/2025|0.00|0|0.00|0|Z
RTH|92189F684|250.00|250.00|248.25|248.25|-2.32|320|10/03/2025|247.93|1|248.05|1|Q
RTO|760125104|26.51|26.59|26.38|26.41|0.42|32494|10/03/2025|0.00|0|0.00|0|N
RTRE|19423L441|25.47|25.47|25.43|25.43|0.00|245|10/03/2025|0.00|0|0.00|0|Z
RTX|75513E101|167.30|167.30|165.50|166.57|-0.09|98291|10/03/2025|0.00|0|0.00|0|N
RTXG|882927494|20.66|20.67|20.66|20.67|-0.02|138|10/03/2025|20.16|1|21.13|1|Q
RUBI|Y1250N107|2.26|2.26|2.21|2.25|-0.02|2386|10/03/2025|2.16|1|2.34|1|Q
RULE|19423L581|0.00|23.11|23.11|23.11|0.19|0|10/03/2025|0.00|0|0.00|0|Z
RUM|78137L105|8.22|8.94|8.06|8.57|1.16|1476342|10/03/2025|8.55|1|8.57|1|Q
RUMBW|78137L113|2.36|2.83|2.36|2.65|0.60|9448|10/03/2025|2.54|1|2.82|1|Q
RUN|86771W105|19.13|19.63|18.81|19.13|-0.04|703905|10/03/2025|18.97|1|19.14|1|Q
RUNN|48817R870|34.66|34.66|34.57|34.57|0.20|1267|10/03/2025|34.51|5|34.57|5|Q
RUSC|78249U100|30.55|30.58|30.55|30.58|0.22|184|10/03/2025|30.50|5|30.64|5|Q
RUSHA|781846209|53.79|53.79|51.40|51.70|-1.49|19093|10/03/2025|51.22|3|52.12|2|Q
RUSHB|781846308|57.54|59.07|56.47|56.47|-1.49|5811|10/03/2025|55.89|1|57.36|1|Q
RVER|00777X546|33.37|33.45|33.37|33.45|0.17|127|10/03/2025|0.00|0|0.00|0|P
RVLV|76156B107|21.64|22.88|21.63|22.37|0.92|29114|10/03/2025|0.00|0|0.00|0|N
RVMD|76155X100|46.02|47.58|45.82|46.71|1.03|74592|10/03/2025|46.40|3|46.82|1|Q
RVMDW|76155X118|0.29|0.30|0.29|0.30|0.01|2000|10/03/2025|0.00|0|0.00|0|Q
RVNL|38747R470|31.75|32.11|30.35|32.06|0.66|6506|10/03/2025|32.01|3|32.47|5|Q
RVNU|233051705|24.57|24.66|24.57|24.66|0.07|838|10/03/2025|0.00|0|0.00|0|P
RVP|76129W105|0.85|0.87|0.85|0.87|0.01|3192|10/03/2025|0.00|0|0.00|0|A
RVPH|76152G100|0.53|0.58|0.49|0.54|0.05|3338890|10/03/2025|0.53|19|0.55|1|Q
RVPHW|76152G118|0.05|0.05|0.05|0.05|0.00|14267|10/03/2025|0.05|1|0.06|1|Q
RVSB|769397100|5.21|5.27|5.19|5.20|0.03|1062|10/03/2025|5.14|2|5.25|1|Q
RVSN|M8186D122|0.63|0.63|0.50|0.51|-0.07|880045|10/03/2025|0.50|145|0.54|7|Q
RVSNW|M8186D114|0.08|0.09|0.08|0.09|-0.02|160|10/03/2025|0.00|0|0.00|0|Q
RVT|780910105|16.32|16.41|16.32|16.37|0.12|1724|10/03/2025|0.00|0|0.00|0|N
RVTY|714046109|92.57|94.86|92.29|94.11|2.59|39081|10/03/2025|0.00|0|0.00|0|N
RVYL|39366L307|0.47|0.47|0.42|0.44|0.04|3032624|10/03/2025|0.43|10|0.44|9|Q
RW|02072Q630|25.41|25.42|25.40|25.40|0.01|400|10/03/2025|0.00|0|0.00|0|P
RWAY|78163D100|10.26|10.31|10.18|10.18|-0.06|8227|10/03/2025|10.11|2|10.20|1|Q
RWAYL|78163D209|0.00|25.35|25.35|25.35|0.06|0|10/03/2025|23.53|1|27.13|1|Q
RWAYZ|78163D308|25.40|25.42|25.40|25.42|0.03|29|10/03/2025|23.67|1|27.13|1|Q
RWJ|46138G664|49.00|49.71|49.00|49.22|0.41|7769|10/03/2025|0.00|0|0.00|0|P
RWK|46138G672|126.08|126.08|125.80|125.80|0.34|1129|10/03/2025|0.00|0|0.00|0|P
RWL|46138G698|111.02|111.76|111.02|111.19|0.46|21147|10/03/2025|0.00|0|0.00|0|P
RWM|74348A210|16.57|16.58|16.39|16.54|-0.12|920806|10/03/2025|0.00|0|0.00|0|P
RWO|78463X749|45.60|45.85|45.60|45.79|0.22|1842|10/03/2025|0.00|0|0.00|0|P
RWR|78464A607|99.97|101.02|99.97|100.27|0.37|59732|10/03/2025|0.00|0|0.00|0|P
RWT|758075402|5.85|6.01|5.85|5.91|0.06|37882|10/03/2025|0.00|0|0.00|0|N
RWT PRA|758075808|24.94|24.94|24.93|24.93|0.05|716|10/03/2025|0.00|0|0.00|0|N
RWTN|758075881|24.80|24.80|24.65|24.65|-0.17|162|10/03/2025|0.00|0|0.00|0|N
RWTO|758075873|24.51|24.54|24.50|24.54|-0.06|2902|10/03/2025|0.00|0|0.00|0|N
RWTP|758075865|24.65|24.65|24.65|24.65|0.06|34|10/03/2025|0.00|0|0.00|0|N
RWX|78463X863|27.74|27.83|27.69|27.77|0.10|2543|10/03/2025|0.00|0|0.00|0|P
RXD|74347G564|10.64|10.64|10.32|10.41|-0.23|783|10/03/2025|0.00|0|0.00|0|P
RXI|464288745|209.27|209.55|208.64|208.64|0.64|1348|10/03/2025|0.00|0|0.00|0|P
RXL|74347R735|45.13|46.71|45.13|45.93|0.99|1924|10/03/2025|0.00|0|0.00|0|P
RXO|74982T103|16.22|16.92|16.16|16.63|0.66|53703|10/03/2025|0.00|0|0.00|0|N
RXRX|75629V104|5.60|5.70|5.34|5.48|-0.03|4921325|10/03/2025|5.48|71|5.49|283|Q
RXST|78349D107|8.60|8.99|8.60|8.79|0.23|49151|10/03/2025|8.74|1|8.89|9|Q
RXT|750102105|1.41|1.58|1.40|1.53|0.13|83549|10/03/2025|1.50|1|1.54|1|Q
RY|780087102|146.55|147.17|146.47|146.96|0.55|104040|10/03/2025|0.00|0|0.00|0|N
RYAAY|783513203|59.65|59.65|59.21|59.46|-0.49|71988|10/03/2025|59.39|2|59.49|1|Q
RYAM|75508B104|7.63|7.82|7.56|7.65|0.10|16815|10/03/2025|0.00|0|0.00|0|N
RYAN|78351F107|56.05|58.02|55.84|57.84|1.98|37768|10/03/2025|0.00|0|0.00|0|N
RYDE|G7733R102|0.35|0.39|0.34|0.36|0.00|20293|10/03/2025|0.00|0|0.00|0|A
RYET|G7710T105|1.45|1.50|1.44|1.45|0.00|10120|10/03/2025|1.43|10|1.50|2|Q
RYI|783754104|23.93|24.42|23.86|24.42|0.61|9234|10/03/2025|0.00|0|0.00|0|N
RYLD|37954Y459|15.15|15.25|15.15|15.21|0.06|62651|10/03/2025|0.00|0|0.00|0|P
RYLG|37960A776|22.76|22.97|22.76|22.86|0.20|614|10/03/2025|0.00|0|0.00|0|P
RYM|00853E404|42.00|44.00|42.00|43.50|0.00|1295|10/03/2025|40.64|1|47.62|1|Q
RYN|754907103|27.00|27.03|26.78|26.90|-0.01|15066|10/03/2025|0.00|0|0.00|0|N
RYOJ|J65729105|1.91|1.99|1.91|1.94|-0.05|4663|10/03/2025|1.83|1|2.13|1|Q
RYSE|26922B659|0.00|22.56|22.56|22.56|0.02|0|10/03/2025|0.00|0|0.00|0|Z
RYTM|76243J105|97.85|102.62|97.11|98.98|1.74|33056|10/03/2025|98.16|1|100.15|1|Q
RZB|759351802|24.93|24.95|24.86|24.95|0.02|221|10/03/2025|0.00|0|0.00|0|N
RZC|759351885|25.59|25.59|25.55|25.55|0.00|549|10/03/2025|0.00|0|0.00|0|N
RZG|46137V175|54.68|54.98|54.68|54.69|0.20|200|10/03/2025|0.00|0|0.00|0|P
RZLT|76200L309|9.45|9.45|9.02|9.08|-0.10|86260|10/03/2025|9.00|8|9.18|9|Q
RZLV|G75398100|6.79|7.58|6.73|6.79|0.51|6869451|10/03/2025|6.78|16|6.79|25|Q
RZLVW|G75398118|2.30|2.52|2.17|2.24|0.24|29507|10/03/2025|2.12|5|2.42|1|Q
RZV|46137V167|119.52|121.10|119.52|120.58|1.54|1042|10/03/2025|0.00|0|0.00|0|P
S|81730H109|17.91|18.09|17.73|17.96|0.19|275510|10/03/2025|0.00|0|0.00|0|N
SA|811916105|24.90|25.17|23.29|24.19|-0.66|221675|10/03/2025|0.00|0|0.00|0|N
SAA|74347R818|26.16|26.69|26.16|26.29|0.42|513|10/03/2025|0.00|0|0.00|0|P
SABA|880198205|9.02|9.02|8.98|9.00|0.03|561|10/03/2025|0.00|0|0.00|0|N
SABR|78573M104|1.85|1.91|1.85|1.86|0.02|276562|10/03/2025|1.85|67|1.86|3|Q
SABS|78397T202|1.97|2.04|1.97|2.02|0.04|906748|10/03/2025|2.01|2|2.14|1|Q
SABSW|78397T111|0.00|0.03|0.03|0.03|0.03|0|10/03/2025|0.02|10|0.03|10|Q
SACH|78590A109|1.14|1.17|1.13|1.17|0.04|22958|10/03/2025|0.00|0|0.00|0|A
SACH PRA|78590A505|18.00|18.00|17.98|17.98|0.42|82|10/03/2025|0.00|0|0.00|0|A
SAEF|808524664|28.07|28.10|28.05|28.05|0.00|1284|10/03/2025|0.00|0|0.00|0|P
SAFE|78646V107|15.49|15.68|15.44|15.44|-0.01|17175|10/03/2025|0.00|0|0.00|0|N
SAFT|78648T100|70.38|71.43|70.38|70.91|0.81|3122|10/03/2025|70.11|1|71.44|1|Q
SAFX|98400U103|1.23|1.25|1.19|1.23|0.01|38228|10/03/2025|1.20|1|1.24|3|Q
SAGP|00775Y652|35.00|35.27|35.00|35.20|0.19|1538|10/03/2025|0.00|0|0.00|0|P
SAGT|G7779D108|2.06|2.12|2.04|2.07|0.06|1937|10/03/2025|2.03|2|2.23|1|Q
SAH|83545G102|76.36|77.25|75.86|76.14|-0.48|6445|10/03/2025|0.00|0|0.00|0|N
SAIA|78709Y105|295.95|306.00|295.95|297.30|3.55|27719|10/03/2025|294.81|1|299.68|1|Q
SAIC|808625107|100.70|101.91|100.70|101.63|0.99|14029|10/03/2025|101.03|1|102.15|1|Q
SAIH|G7852T202|9.70|10.34|9.70|10.34|0.39|250|10/03/2025|9.46|2|11.13|1|Q
SAIHW|G7852T111|0.00|0.23|0.23|0.23|0.23|0|10/03/2025|0.00|0|0.27|1|Q
SAIL|78781J109|23.37|23.81|23.23|23.53|0.17|59972|10/03/2025|23.51|1|23.54|4|Q
SAJ|80349A885|0.00|25.41|25.41|25.41|0.02|0|10/03/2025|0.00|0|0.00|0|N
SAM|100557107|223.25|227.05|223.25|226.82|3.60|4474|10/03/2025|0.00|0|0.00|0|N
SAMG|828359109|15.26|15.45|15.26|15.32|0.08|719|10/03/2025|15.15|1|15.49|1|Q
SAMM|00775Y363|29.42|29.44|29.42|29.44|0.17|100|10/03/2025|0.00|0|0.00|0|P
SAMT|00775Y645|38.14|38.14|37.90|38.00|0.03|2407|10/03/2025|0.00|0|0.00|0|P
SAN|05964H105|10.32|10.34|10.25|10.30|0.14|75666|10/03/2025|0.00|0|0.00|0|N
SANA|799566104|4.05|4.11|3.89|3.95|-0.03|220456|10/03/2025|3.91|31|3.99|1|Q
SAND|80013R206|12.47|12.54|12.36|12.53|0.12|298340|10/03/2025|0.00|0|0.00|0|N
SANG|80100R408|5.03|5.27|5.03|5.27|0.09|393|10/03/2025|5.10|3|5.42|2|Q
SANM|801056102|117.34|117.46|114.00|114.00|-2.76|18398|10/03/2025|113.43|1|114.70|1|Q
SAP|803054204|269.93|271.08|268.25|270.62|-1.30|68900|10/03/2025|0.00|0|0.00|0|N
SAPH|74016W817|0.00|49.19|49.19|49.19|-0.38|0|10/03/2025|0.00|0|0.00|0|P
SAR|80349A208|24.49|24.72|24.40|24.40|-0.08|6207|10/03/2025|0.00|0|0.00|0|N
SARK|46144X131|27.79|28.39|27.68|28.02|0.20|60719|10/03/2025|28.01|4|28.03|16|Q
SARO|85423L103|27.35|27.35|26.57|26.59|-0.75|36379|10/03/2025|0.00|0|0.00|0|N
SAT|80349A802|0.00|24.90|24.90|24.90|0.01|0|10/03/2025|0.00|0|0.00|0|N
SATL|80401C100|3.51|3.68|3.44|3.50|-0.01|203166|10/03/2025|3.49|1|3.53|17|Q
SATLW|80401C118|0.00|0.36|0.36|0.36|0.00|0|10/03/2025|0.33|1|0.45|1|Q
SATO|46138G557|28.05|28.71|28.05|28.71|0.65|250|10/03/2025|0.00|0|0.00|0|Z
SATS|278768106|79.71|79.71|76.43|77.01|-1.97|210092|10/03/2025|76.50|5|78.00|1|Q
SAUG|33740F417|25.23|25.23|25.20|25.20|0.06|58|10/03/2025|0.00|0|0.00|0|Z
SAVA|14817C107|3.47|3.75|3.44|3.65|0.21|203790|10/03/2025|3.60|1|3.67|4|Q
SAWG|26922B477|0.00|21.89|21.89|21.89|-0.01|0|10/03/2025|0.00|0|0.00|0|P
SAWS|26922B485|0.00|20.94|20.94|20.94|-0.12|0|10/03/2025|0.00|0|0.00|0|P
SAY|80349A877|0.00|25.38|25.38|25.38|0.08|0|10/03/2025|0.00|0|0.00|0|N
SAZ|80349A869|0.00|25.41|25.41|25.41|0.06|0|10/03/2025|0.00|0|0.00|0|N
SB|Y7388L103|4.46|4.48|4.45|4.47|-0.01|6635|10/03/2025|0.00|0|0.00|0|N
SB PRC|Y7388L129|0.00|25.65|25.65|25.65|0.11|0|10/03/2025|0.00|0|0.00|0|N
SB PRD|Y7388L137|0.00|25.98|25.98|25.98|0.16|0|10/03/2025|0.00|0|0.00|0|N
SBAC|78410G104|190.50|192.49|190.43|192.08|0.35|58193|10/03/2025|191.94|1|192.15|1|Q
SBAR|82889N335|26.25|26.30|26.17|26.29|0.00|4331|10/03/2025|0.00|0|0.00|0|P
SBB|74348A376|13.83|13.83|13.63|13.69|-0.13|408|10/03/2025|0.00|0|0.00|0|P
SBC|73245B107|4.22|4.26|4.22|4.23|-0.02|5280|10/03/2025|4.15|1|4.24|2|Q
SBCF|811707801|30.59|31.23|30.59|30.93|0.49|13246|10/03/2025|30.77|4|31.08|4|Q
SBCWW|73245B115|0.00|0.25|0.25|0.25|0.00|0|10/03/2025|0.16|1|0.26|1|Q
SBDS|83425V203|14.97|15.25|14.97|15.25|0.20|11|10/03/2025|0.00|0|0.00|0|N
SBET|820014405|18.16|18.72|17.72|18.19|0.10|1390648|10/03/2025|18.18|3|18.20|1|Q
SBEV|84862C302|2.44|2.54|2.44|2.54|0.13|685|10/03/2025|0.00|0|0.00|0|A
SBFG|78408D105|19.12|19.28|19.12|19.21|0.00|453|10/03/2025|18.80|1|19.49|1|Q
SBFM|867781700|1.52|1.54|1.52|1.53|0.02|2128|10/03/2025|1.41|2|1.63|1|Q
SBGI|829242106|14.63|14.85|14.50|14.52|-0.10|28710|10/03/2025|14.40|4|14.60|1|Q
SBH|79546E104|16.30|16.80|16.17|16.60|0.39|79712|10/03/2025|0.00|0|0.00|0|N
SBI|958435109|7.95|7.96|7.95|7.96|0.04|1720|10/03/2025|0.00|0|0.00|0|N
SBIL|82889N269|100.13|100.13|100.11|100.11|0.00|13569|10/03/2025|0.00|0|0.00|0|P
SBIO|00162Q593|39.18|39.85|39.18|39.85|0.83|3502|10/03/2025|0.00|0|0.00|0|P
SBIT|74349Y563|25.92|26.18|24.48|25.04|-0.76|882062|10/03/2025|0.00|0|0.00|0|P
SBLK|Y8162K204|18.48|18.48|18.18|18.41|-0.12|73195|10/03/2025|18.28|19|18.44|1|Q
SBLX|054748306|5.74|5.74|5.33|5.59|-0.12|16441|10/03/2025|5.37|2|5.81|1|Q
SBND|19761L888|18.94|18.97|18.93|18.95|0.01|4529|10/03/2025|0.00|0|0.00|0|P
SBR|785688102|77.68|77.68|74.70|75.04|-2.65|5784|10/03/2025|0.00|0|0.00|0|N
SBRA|78573L106|18.30|18.41|18.03|18.14|-0.14|161021|10/03/2025|18.13|2|18.14|6|Q
SBS|20441A102|23.89|24.00|23.71|23.98|0.03|47664|10/03/2025|0.00|0|0.00|0|N
SBSI|84470P109|28.19|28.30|28.10|28.20|0.39|5006|10/03/2025|0.00|0|0.00|0|N
SBSW|82575P107|11.37|11.42|11.15|11.18|-0.20|393082|10/03/2025|0.00|0|0.00|0|N
SBUX|855244109|86.65|86.90|85.98|86.38|-0.35|469252|10/03/2025|86.33|5|86.41|1|Q
SBXD|G81354105|0.00|10.48|10.48|10.48|0.01|0|10/03/2025|0.00|0|0.00|0|N
SCAG|80590A105|2.64|2.64|2.61|2.62|-0.06|598|10/03/2025|2.43|1|2.72|1|Q
SCAGW|G7840J118|0.00|0.05|0.05|0.05|0.00|0|10/02/2025|0.04|2|0.05|1|Q
SCAP|81752T445|35.74|35.74|35.54|35.54|0.01|54|10/03/2025|0.00|0|0.00|0|P
SCC|74349Y530|14.32|14.71|14.32|14.69|0.21|1872|10/03/2025|0.00|0|0.00|0|P
SCCD|78590A604|24.17|24.17|24.17|24.17|-0.03|23|10/03/2025|0.00|0|0.00|0|A
SCCE|78590A703|23.00|23.09|23.00|23.09|0.09|116|10/03/2025|0.00|0|0.00|0|A
SCCF|78590A802|0.00|23.30|23.30|23.30|0.05|0|10/03/2025|0.00|0|0.00|0|A
SCCG|78590A877|23.60|23.60|23.45|23.45|0.00|1725|10/03/2025|0.00|0|0.00|0|A
SCCO|84265V105|126.81|129.81|126.81|128.28|2.95|79755|10/03/2025|0.00|0|0.00|0|N
SCCR|808524599|25.94|25.94|25.91|25.91|-0.02|4966|10/03/2025|0.00|0|0.00|0|P
SCD|50208A102|15.47|15.51|15.46|15.49|0.02|2048|10/03/2025|0.00|0|0.00|0|N
SCDL|90278V206|0.00|39.27|39.27|39.27|0.24|0|10/03/2025|0.00|0|0.00|0|P
SCDS|46654Q666|0.00|58.64|58.64|58.64|0.00|0|10/01/2025|59.08|7|59.32|7|Q
SCDV|268961604|24.73|24.84|24.73|24.84|0.16|1|10/03/2025|0.00|0|0.00|0|P
SCE PRG|78407R204|17.19|17.22|17.10|17.21|-0.07|502|10/03/2025|0.00|0|0.00|0|N
SCE PRJ|78409G206|23.50|23.50|23.40|23.50|0.08|354|10/03/2025|0.00|0|0.00|0|N
SCE PRK|78409W201|23.76|23.80|23.75|23.75|0.06|485|10/03/2025|0.00|0|0.00|0|N
SCE PRL|78410V200|17.00|17.04|16.95|16.97|-0.11|810|10/03/2025|0.00|0|0.00|0|N
SCE PRM|783892201|23.28|23.30|23.19|23.25|0.05|5337|10/03/2025|0.00|0|0.00|0|N
SCE PRN|80620A208|21.75|21.87|21.75|21.82|0.15|2014|10/03/2025|0.00|0|0.00|0|N
SCEC|14064D444|25.46|25.46|25.46|25.46|-0.03|15|10/03/2025|0.00|0|0.00|0|Z
SCHA|808524607|28.20|28.51|28.20|28.26|0.18|509459|10/03/2025|0.00|0|0.00|0|P
SCHB|808524102|25.87|25.98|25.81|25.84|0.01|553510|10/03/2025|0.00|0|0.00|0|P
SCHC|808524888|45.86|46.13|45.86|46.04|0.46|18043|10/03/2025|0.00|0|0.00|0|P
SCHD|808524797|27.37|27.55|27.37|27.41|0.07|2288250|10/03/2025|0.00|0|0.00|0|P
SCHE|808524706|33.80|33.83|33.66|33.75|0.07|264676|10/03/2025|0.00|0|0.00|0|P
SCHF|808524805|23.68|23.77|23.67|23.73|0.20|597021|10/03/2025|0.00|0|0.00|0|P
SCHG|808524300|32.22|32.26|31.97|32.09|-0.09|1047743|10/03/2025|0.00|0|0.00|0|P
SCHH|808524847|21.51|21.72|21.50|21.55|0.09|1372324|10/03/2025|0.00|0|0.00|0|P
SCHI|808524698|23.10|23.10|23.05|23.06|-0.04|177382|10/03/2025|0.00|0|0.00|0|P
SCHJ|808524714|24.91|24.91|24.89|24.90|-0.02|11821|10/03/2025|0.00|0|0.00|0|P
SCHK|808524722|32.34|32.45|32.23|32.29|0.02|224883|10/03/2025|0.00|0|0.00|0|P
SCHL|807066105|29.12|29.53|28.63|28.73|-0.15|19667|10/03/2025|28.49|3|28.92|1|Q
SCHM|808524508|30.01|30.21|29.98|30.04|0.13|107552|10/03/2025|0.00|0|0.00|0|P
SCHO|808524862|24.37|24.37|24.36|24.36|0.01|269134|10/03/2025|0.00|0|0.00|0|P
SCHP|808524870|26.92|26.93|26.87|26.87|-0.03|204095|10/03/2025|0.00|0|0.00|0|P
SCHQ|808524680|32.38|32.38|32.26|32.26|-0.08|44312|10/03/2025|0.00|0|0.00|0|P
SCHR|808524854|25.12|25.13|25.10|25.10|-0.04|42325|10/03/2025|0.00|0|0.00|0|P
SCHV|808524409|29.20|29.39|29.20|29.26|0.12|185894|10/03/2025|0.00|0|0.00|0|P
SCHW|808513105|92.73|94.36|92.73|94.08|1.38|365970|10/03/2025|0.00|0|0.00|0|N
SCHW PRD|808513600|25.27|25.31|25.27|25.31|-0.02|225|10/03/2025|0.00|0|0.00|0|N
SCHW PRJ|808513865|19.84|19.85|19.79|19.79|-0.06|2698|10/03/2025|0.00|0|0.00|0|N
SCHX|808524201|26.53|26.63|26.45|26.48|-0.02|1602143|10/03/2025|0.00|0|0.00|0|P
SCHY|808524672|28.08|28.20|28.08|28.16|0.09|26020|10/03/2025|0.00|0|0.00|0|P
SCHZ|808524839|23.48|23.48|23.44|23.45|-0.03|126144|10/03/2025|0.00|0|0.00|0|P
SCI|817565104|83.18|84.16|83.14|83.84|0.66|37551|10/03/2025|0.00|0|0.00|0|N
SCIO|33738D770|20.81|20.82|20.79|20.80|-0.05|4219|10/03/2025|0.00|0|0.00|0|P
SCJ|464286582|92.17|92.53|92.17|92.46|1.16|1307|10/03/2025|0.00|0|0.00|0|P
SCKT|83368E200|1.02|1.02|1.02|1.02|0.00|914|10/03/2025|0.98|1|1.07|1|Q
SCL|858586100|48.89|50.00|48.89|49.13|0.37|4594|10/03/2025|0.00|0|0.00|0|N
SCLX|80880W205|17.35|17.50|14.92|15.76|-1.50|51524|10/03/2025|15.46|1|16.07|1|Q
SCLXW|80880W114|0.00|0.19|0.19|0.19|-0.02|46|10/03/2025|0.18|1|0.20|1|Q
SCM|858568108|13.24|13.24|12.86|12.86|-0.26|5156|10/03/2025|0.00|0|0.00|0|N
SCMB|808524649|25.60|25.62|25.57|25.61|0.01|84748|10/03/2025|0.00|0|0.00|0|P
SCNI|09073Q303|1.37|1.37|1.33|1.33|-0.03|3830|10/03/2025|1.24|1|1.44|10|Q
SCNX|80880X104|0.86|0.88|0.84|0.86|0.01|16216|10/03/2025|0.84|1|0.91|10|Q
SCO|74347Y797|18.14|18.28|17.95|18.18|-0.02|400185|10/03/2025|0.00|0|0.00|0|P
SCOR|20564W204|8.55|8.55|8.36|8.36|0.05|48|10/03/2025|8.03|1|8.77|1|Q
SCOW|69374H220|0.00|20.80|20.80|20.80|0.40|0|10/03/2025|0.00|0|0.00|0|Z
SCPH|810648105|5.67|5.68|5.66|5.67|0.00|250560|10/03/2025|5.66|339|5.72|101|Q
SCS|858155203|17.23|17.39|17.21|17.21|-0.01|43686|10/03/2025|0.00|0|0.00|0|N
SCSC|806037107|44.15|44.71|44.06|44.14|0.33|9851|10/03/2025|43.71|2|44.47|2|Q
SCUS|808524623|25.17|25.18|25.17|25.18|0.01|6501|10/03/2025|0.00|0|0.00|0|P
SCVL|824889109|21.75|22.37|21.69|22.25|0.61|19621|10/03/2025|22.02|4|22.40|4|Q
SCWO|88583P104|0.30|0.33|0.30|0.31|0.01|37187|10/03/2025|0.30|8|0.32|9|Q
SCYB|808524631|26.60|26.61|26.56|26.56|-0.03|90351|10/03/2025|0.00|0|0.00|0|P
SCYX|811292200|0.80|0.81|0.78|0.80|0.00|64850|10/03/2025|0.79|1|0.82|24|Q
SCZ|464288273|77.55|77.88|77.49|77.70|0.80|77110|10/03/2025|77.62|6|77.77|5|Q
SD|80007P869|11.39|12.01|11.39|11.89|0.58|24121|10/03/2025|0.00|0|0.00|0|N
SDA|G85727108|2.36|2.37|2.36|2.37|0.01|172|10/03/2025|2.31|1|2.43|1|Q
SDAWW|G85727116|0.05|0.05|0.05|0.05|0.00|100|10/03/2025|0.04|2|0.05|10|Q
SDCI|90290T809|22.80|22.87|22.78|22.78|0.00|8012|10/03/2025|0.00|0|0.00|0|P
SDCP|92790A884|25.77|25.81|25.77|25.81|-0.01|8|10/03/2025|0.00|0|0.00|0|P
SDD|74347G572|12.75|12.84|12.64|12.82|-0.17|1179|10/03/2025|0.00|0|0.00|0|P
SDEM|37960A677|27.83|27.86|27.81|27.84|-0.11|9773|10/03/2025|0.00|0|0.00|0|P
SDFI|00039J848|35.81|35.82|35.81|35.82|-0.02|100|10/03/2025|0.00|0|0.00|0|P
SDG|46435G532|0.00|84.61|84.61|84.61|0.28|0|10/03/2025|84.50|7|84.73|5|Q
SDGR|80810D103|21.59|21.99|20.45|20.59|-0.86|131127|10/03/2025|20.40|6|20.69|6|Q
SDHC|83207R107|18.50|18.50|17.54|17.54|-0.62|7273|10/03/2025|0.00|0|0.00|0|N
SDHI|G8118C124|0.00|10.15|10.15|10.15|0.00|0|10/03/2025|10.14|1|10.16|24|Q
SDHIR|G8118C116|0.00|0.20|0.20|0.20|0.00|0|10/01/2025|0.17|1|0.23|1|Q
SDHIU|G8118C108|0.00|10.75|10.75|10.75|0.00|0|10/01/2025|9.59|1|13.35|1|Q
SDHY|69355J104|16.77|16.84|16.74|16.84|0.06|3216|10/03/2025|0.00|0|0.00|0|N
SDIV|37960A669|23.81|23.90|23.81|23.85|-0.13|29862|10/03/2025|0.00|0|0.00|0|P
SDOG|00162Q858|60.44|60.80|60.44|60.69|0.33|1030|10/03/2025|0.00|0|0.00|0|P
SDOT|627333404|6.10|6.20|6.10|6.16|0.14|1765|10/03/2025|5.95|1|6.17|3|Q
SDOW|74347G135|35.38|35.39|34.33|34.97|-0.50|746733|10/03/2025|0.00|0|0.00|0|P
SDP|74347G218|11.94|11.94|11.55|11.77|-0.27|4029|10/03/2025|0.00|0|0.00|0|P
SDRL|G7997W102|31.31|32.21|31.22|31.57|0.34|20993|10/03/2025|0.00|0|0.00|0|N
SDS|74347G416|14.30|14.38|14.20|14.34|0.01|1758566|10/03/2025|0.00|0|0.00|0|P
SDSI|025072257|51.69|51.75|51.68|51.68|0.06|727|10/03/2025|51.60|1|51.80|1|Q
SDST|854936200|3.20|3.70|3.18|3.65|0.46|36006|10/03/2025|3.53|1|3.82|1|Q
SDSTW|854936119|0.00|0.10|0.10|0.10|0.02|0|10/03/2025|0.05|1|0.13|1|Q
SDTY|88636R560|45.73|45.73|45.68|45.68|0.04|137|10/03/2025|45.45|1|45.80|1|Q
SDVD|33738D820|21.69|21.69|21.58|21.59|-0.01|934|10/03/2025|0.00|0|0.00|0|Z
SDVY|33741X102|38.07|38.30|38.00|38.02|0.05|73458|10/03/2025|38.00|5|38.02|18|Q
SDY|78464A763|140.02|141.29|140.02|140.64|0.76|37427|10/03/2025|0.00|0|0.00|0|P
SE|81141R100|184.60|188.18|183.41|184.88|0.63|95800|10/03/2025|0.00|0|0.00|0|N
SEA|26922B865|14.18|14.27|14.18|14.27|0.10|246|10/03/2025|0.00|0|0.00|0|P
SEAL PRA|Y8564M113|25.46|25.49|25.46|25.49|0.00|100|10/03/2025|0.00|0|0.00|0|N
SEAL PRB|Y8564M204|25.69|25.69|25.37|25.37|-0.33|1201|10/03/2025|0.00|0|0.00|0|N
SEAT|92854T209|16.02|16.42|14.90|14.97|-0.98|4671|10/03/2025|14.78|1|15.11|1|Q
SEATW|92854T118|0.15|0.20|0.09|0.09|-0.01|9481|10/03/2025|0.09|1|0.17|3|Q
SEB|811543107|3619.05|3644.99|3556.30|3556.30|-77.10|318|10/03/2025|0.00|0|0.00|0|A
SECR|45409F686|26.17|26.17|26.14|26.14|-0.02|277|10/03/2025|0.00|0|0.00|0|P
SECT|66538H591|63.65|63.65|63.45|63.45|-0.04|232|10/03/2025|0.00|0|0.00|0|Z
SEDG|83417M104|38.18|39.29|35.52|36.24|-1.75|306243|10/03/2025|35.89|3|36.49|3|Q
SEE|81211K100|36.32|36.66|36.19|36.63|0.52|116252|10/03/2025|0.00|0|0.00|0|N
SEED|G67828205|1.57|1.67|1.44|1.44|-0.13|44527|10/03/2025|1.34|1|1.48|2|Q
SEEM|81589A601|30.63|30.63|30.56|30.56|-0.02|69|10/03/2025|30.10|1|31.07|1|Q
SEER|81578P106|2.28|2.29|2.21|2.27|0.07|11138|10/03/2025|2.22|1|2.28|3|Q
SEF|74349Y761|31.45|31.45|31.39|31.39|-0.22|14|10/03/2025|0.00|0|0.00|0|P
SEG|812215200|23.77|24.03|23.67|23.73|-0.06|826|10/03/2025|0.00|0|0.00|0|N
SEGG|54570M306|4.38|4.44|4.18|4.27|-0.20|4136|10/03/2025|4.04|1|4.46|1|Q
SEI|83418M103|45.55|46.05|43.95|44.64|-0.81|100117|10/03/2025|0.00|0|0.00|0|N
SEIC|784117103|85.21|85.73|84.85|85.65|0.77|33000|10/03/2025|85.29|2|85.94|2|Q
SEIE|81589A700|30.78|30.78|30.78|30.78|0.09|54|10/03/2025|30.31|1|31.30|1|Q
SEIM|81589A205|45.36|45.38|45.10|45.12|-0.17|1177|10/03/2025|0.00|0|0.00|0|Z
SEIQ|81589A106|38.69|38.69|38.67|38.67|-0.10|13|10/03/2025|0.00|0|0.00|0|Z
SEIS|81589A502|28.05|28.05|27.98|27.98|0.03|42|10/03/2025|27.92|6|27.98|6|Q
SEIV|81589A304|39.09|39.09|39.06|39.06|-0.07|239|10/03/2025|0.00|0|0.00|0|Z
SEIX|92790A405|23.61|23.61|23.60|23.60|0.02|1930|10/03/2025|0.00|0|0.00|0|P
SELF|37955N106|0.00|5.03|5.03|5.03|0.00|0|10/03/2025|4.95|21|5.14|1|Q
SELV|81589A403|31.73|31.73|31.69|31.69|-0.04|45|10/03/2025|0.00|0|0.00|0|Z
SELX|G8021C104|0.86|0.86|0.86|0.86|-0.03|203|10/03/2025|0.84|1|0.92|1|Q
SEM|81619Q105|13.10|13.49|12.92|12.93|-0.02|37955|10/03/2025|0.00|0|0.00|0|N
SEMG|02072Q580|27.00|27.10|26.93|26.93|-0.06|647|10/03/2025|0.00|0|0.00|0|P
SEMI|19761L870|31.83|31.83|31.75|31.76|0.00|158|10/03/2025|0.00|0|0.00|0|P
SEMR|81686C104|7.24|7.55|7.21|7.33|0.09|86899|10/03/2025|0.00|0|0.00|0|N
SENEA|817070501|109.49|111.45|109.49|110.96|2.47|1763|10/03/2025|109.70|1|111.96|1|Q
SENEB|817070105|111.00|111.00|111.00|111.00|111.00|101|10/03/2025|105.35|1|114.61|1|Q
SENS|81727U105|0.44|0.47|0.44|0.46|0.02|1349444|10/03/2025|0.00|0|0.00|0|A
SEPI|78410K667|26.14|26.14|25.81|25.82|0.05|63180|10/03/2025|0.00|0|0.00|0|P
SEPM|33740U554|0.00|31.49|31.49|31.49|0.00|0|10/03/2025|0.00|0|0.00|0|Z
SEPN|81734D104|20.13|20.90|20.04|20.67|0.51|19346|10/03/2025|20.47|1|20.98|1|Q
SEPP|69420N791|30.02|30.06|30.02|30.06|0.04|725|10/03/2025|0.00|0|0.00|0|Z
SEPT|00888H695|34.57|34.57|34.49|34.50|0.01|239|10/03/2025|0.00|0|0.00|0|P
SEPU|00888H554|28.65|28.70|28.62|28.62|0.03|947|10/03/2025|0.00|0|0.00|0|Z
SEPW|00888H687|31.49|31.49|31.40|31.42|0.01|668|10/03/2025|0.00|0|0.00|0|P
SEPZ|210322798|0.00|42.49|42.49|42.49|0.06|0|10/03/2025|0.00|0|0.00|0|Z
SER|81751A108|5.24|5.49|5.23|5.24|-0.01|7479|10/03/2025|0.00|0|0.00|0|A
SERA|81749D107|3.12|3.26|3.12|3.26|0.17|798|10/03/2025|3.14|1|3.31|1|Q
SERV|81758H106|12.94|13.58|12.58|13.12|0.53|869655|10/03/2025|12.99|10|13.13|1|Q
SES|78397Q109|1.78|2.10|1.78|2.06|0.30|1812176|10/03/2025|0.00|0|0.00|0|N
SES WS|78397Q117|0.20|0.20|0.18|0.19|0.04|2177|10/03/2025|0.00|0|0.00|0|N
SETH|74349Y209|7.75|7.84|7.60|7.71|-0.05|40940|10/03/2025|0.00|0|0.00|0|P
SETM|85208P402|25.99|26.44|25.99|26.16|0.39|3988|10/03/2025|25.99|2|26.21|2|Q
SEVN|81784E101|10.37|10.37|10.30|10.30|-0.02|964|10/03/2025|10.15|1|10.40|1|Q
SEZL|78435P105|83.77|86.00|82.60|85.65|2.32|40322|10/03/2025|85.49|1|86.23|2|Q
SF|860630102|111.74|111.74|110.55|111.42|-0.67|16003|10/03/2025|0.00|0|0.00|0|N
SF PRB|860630706|24.91|24.91|24.87|24.87|-0.03|10|10/03/2025|0.00|0|0.00|0|N
SF PRC|860630870|24.35|24.35|24.21|24.21|0.05|1200|10/03/2025|0.00|0|0.00|0|N
SF PRD|860630862|18.60|18.69|18.60|18.65|-0.01|329|10/03/2025|0.00|0|0.00|0|N
SFB|860630607|21.75|21.75|21.75|21.75|0.07|467|10/03/2025|0.00|0|0.00|0|N
SFBC|83607A100|46.41|46.46|46.41|46.46|0.62|11|10/03/2025|45.44|1|47.53|1|Q
SFBS|81768T108|81.14|81.19|81.13|81.13|0.22|3221|10/03/2025|0.00|0|0.00|0|N
SFD|832248207|23.26|23.49|23.24|23.37|0.19|48864|10/03/2025|23.33|2|23.42|1|Q
SFEB|33740F292|0.00|23.02|23.02|23.02|0.09|0|10/03/2025|0.00|0|0.00|0|Z
SFHG|G7785M118|0.67|0.68|0.66|0.68|0.01|21494|10/03/2025|0.67|20|0.72|1|Q
SFIX|860897107|4.32|4.43|4.23|4.26|-0.02|206320|10/03/2025|4.20|29|4.29|29|Q
SFL|G7738W106|7.61|7.76|7.59|7.76|0.20|55724|10/03/2025|0.00|0|0.00|0|N
SFLO|92647X822|29.48|29.63|29.41|29.46|0.24|900|10/03/2025|29.41|5|29.47|5|Q
SFLR|45783Y673|36.21|36.26|36.13|36.13|-0.02|17919|10/03/2025|0.00|0|0.00|0|P
SFM|85208M102|105.40|106.28|102.50|105.92|0.62|147396|10/03/2025|105.19|1|106.42|1|Q
SFNC|828730200|19.33|19.59|19.33|19.40|0.17|70530|10/03/2025|19.20|7|19.55|8|Q
SFST|842873101|43.34|43.92|43.34|43.92|0.68|338|10/03/2025|42.79|1|44.60|1|Q
SFTY|44053A549|27.58|27.67|27.53|27.54|0.01|1481|10/03/2025|0.00|0|0.00|0|Z
SFWL|G8117B101|1.00|1.00|0.99|1.00|0.00|8628|10/03/2025|0.95|20|1.00|29|Q
SFY|886364173|130.52|130.71|129.87|130.06|-0.19|8277|10/03/2025|0.00|0|0.00|0|P
SFYF|886364405|55.39|55.39|54.88|54.88|-0.34|837|10/03/2025|0.00|0|0.00|0|P
SFYX|886364306|16.26|16.26|16.23|16.23|0.02|596|10/03/2025|0.00|0|0.00|0|P
SG|87043Q108|8.16|8.40|8.01|8.24|0.12|217657|10/03/2025|0.00|0|0.00|0|N
SGA|786598300|12.69|12.81|12.69|12.81|0.20|266|10/03/2025|12.25|1|13.00|39|Q
SGBX|78418A703|3.59|3.59|3.07|3.35|-0.20|31441|10/03/2025|3.23|1|3.40|1|Q
SGC|868358102|10.55|10.67|10.42|10.42|-0.01|964|10/03/2025|10.19|1|10.56|1|Q
SGD|78637J204|1.18|1.24|1.06|1.18|0.00|42029|10/03/2025|1.17|1|1.22|1|Q
SGDJ|85210B201|75.25|75.36|74.02|74.68|0.97|11117|10/03/2025|0.00|0|0.00|0|P
SGDM|85210B102|62.80|62.80|62.00|62.44|0.14|14115|10/03/2025|0.00|0|0.00|0|P
SGHC|G8588X103|13.81|14.17|13.77|14.11|0.46|101512|10/03/2025|0.00|0|0.00|0|N
SGHT|82657M105|3.31|3.39|3.20|3.29|-0.01|12373|10/03/2025|3.24|1|3.33|1|Q
SGI|88023U101|84.43|84.88|83.60|84.25|0.31|40914|10/03/2025|0.00|0|0.00|0|N
SGLC|74933W593|37.06|37.06|36.95|36.95|-0.10|130|10/03/2025|0.00|0|0.00|0|P
SGLY|82935V307|1.08|1.17|1.03|1.14|0.03|5685|10/03/2025|1.13|1|1.20|1|Q
SGML|826599102|6.81|7.68|6.75|7.48|0.69|270278|10/03/2025|7.42|1|7.56|2|Q
SGMO|800677106|0.71|0.71|0.67|0.68|-0.02|273715|10/03/2025|0.67|1|0.69|1|Q
SGMT|786700104|7.20|7.53|7.20|7.27|0.12|19967|10/03/2025|7.21|5|7.36|5|Q
SGN|82670R305|1.97|2.08|1.95|1.98|0.01|16735|10/03/2025|0.00|0|0.00|0|A
SGOL|00326A104|37.01|37.09|36.88|37.04|0.29|572870|10/03/2025|0.00|0|0.00|0|P
SGOV|46436E718|100.42|100.42|100.41|100.42|0.04|1561931|10/03/2025|0.00|0|0.00|0|P
SGRP|784933103|1.03|1.03|1.02|1.02|-0.02|300|10/03/2025|1.01|1|1.04|1|Q
SGRT|886365105|23.96|23.96|23.58|23.58|-0.27|1135|10/03/2025|0.00|0|0.00|0|P
SGRY|86881A100|21.10|21.79|21.10|21.15|-0.05|42039|10/03/2025|21.12|2|21.30|6|Q
SGU|85512C105|11.94|11.95|11.85|11.85|-0.01|22981|10/03/2025|0.00|0|0.00|0|N
SGVT|808524581|100.41|100.42|100.41|100.42|0.03|29166|10/03/2025|0.00|0|0.00|0|P
SH|74349Y753|36.78|36.87|36.64|36.83|0.03|731632|10/03/2025|0.00|0|0.00|0|P
SHAG|97717Y808|48.09|48.09|48.08|48.08|-0.03|25|10/03/2025|0.00|0|0.00|0|Z
SHAK|819047101|94.25|97.17|93.86|96.79|2.21|35883|10/03/2025|0.00|0|0.00|0|N
SHBI|825107105|16.35|16.42|16.24|16.25|0.06|5578|10/03/2025|16.11|1|16.39|1|Q
SHC|83601L102|15.97|16.18|15.90|15.95|0.08|58871|10/03/2025|15.92|2|15.96|2|Q
SHCO|586001109|8.87|8.87|8.86|8.86|0.00|7016|10/03/2025|0.00|0|0.00|0|N
SHDG|00777X603|31.77|31.77|31.77|31.77|0.06|25|10/03/2025|0.00|0|0.00|0|Z
SHE|78468R747|128.04|128.04|127.83|127.83|0.14|304|10/03/2025|0.00|0|0.00|0|P
SHEH|74016W403|52.49|52.87|52.49|52.87|0.78|2|10/03/2025|0.00|0|0.00|0|P
SHEL|780259305|72.47|73.39|72.47|73.21|1.42|330124|10/03/2025|0.00|0|0.00|0|N
SHEN|82312B106|13.37|13.84|13.37|13.83|0.59|8624|10/03/2025|13.73|3|13.94|3|Q
SHFS|824430300|7.35|7.35|6.73|6.75|-0.56|6070|10/03/2025|6.51|2|7.08|1|Q
SHFSW|824430110|0.03|0.04|0.03|0.04|0.00|1889|10/03/2025|0.03|1|0.04|17|Q
SHG|824596100|50.55|50.65|50.49|50.64|0.39|3370|10/03/2025|0.00|0|0.00|0|N
SHIM|82455M109|2.78|2.83|2.78|2.83|-0.07|29|10/03/2025|2.68|1|2.97|1|Q
SHIP|Y73760400|8.43|8.43|8.24|8.26|0.06|6244|10/03/2025|8.20|1|8.35|1|Q
SHLD|37960A529|71.08|71.12|70.34|70.55|-0.26|277146|10/03/2025|0.00|0|0.00|0|P
SHLS|82489W107|8.92|9.13|8.41|8.50|-0.40|486859|10/03/2025|8.49|2|8.50|1|Q
SHM|78468R739|48.14|48.14|48.06|48.11|0.00|12315|10/03/2025|0.00|0|0.00|0|P
SHMD|N68722102|2.89|3.04|2.88|3.04|0.15|337|10/03/2025|2.76|1|3.30|1|Q
SHMDW|N68722110|0.22|0.24|0.20|0.20|-0.02|9477|10/03/2025|0.20|1|0.31|1|Q
SHNY|063679526|105.76|106.17|104.80|105.91|2.31|13196|10/03/2025|0.00|0|0.00|0|P
SHO|867892101|9.32|9.45|9.30|9.32|-0.02|41117|10/03/2025|0.00|0|0.00|0|N
SHO PRH|867892804|0.00|21.62|21.62|21.62|0.00|13|10/02/2025|0.00|0|0.00|0|N
SHOC|02072L672|64.93|64.93|64.25|64.35|-0.44|621|10/03/2025|0.00|0|0.00|0|N
SHOO|556269108|34.28|34.88|34.16|34.44|0.19|52668|10/03/2025|34.43|1|34.68|4|Q
SHOP|82509L107|153.05|162.50|152.64|161.17|9.86|1207770|10/03/2025|160.89|4|161.19|1|Q
SHOT|48208F105|0.31|0.42|0.31|0.36|0.08|4571135|10/03/2025|0.36|1|0.37|37|Q
SHOTW|48208F113|0.00|0.03|0.03|0.03|0.00|0|10/03/2025|0.00|0|0.08|1|Q
SHPD|25461A213|18.70|18.75|18.41|18.41|-1.47|302|10/03/2025|18.45|2|18.51|2|Q
SHPH|825693401|4.25|4.52|4.24|4.48|0.23|7349|10/03/2025|4.32|1|4.49|11|Q
SHPP|69374H378|28.81|28.81|28.74|28.74|0.28|238|10/03/2025|0.00|0|0.00|0|P
SHPU|25461A221|34.63|37.37|34.63|37.37|4.41|8011|10/03/2025|37.16|2|37.30|2|Q
SHRT|886364264|7.39|7.39|7.39|7.39|-0.05|100|10/03/2025|0.00|0|0.00|0|P
SHRY|33738R761|0.00|42.82|42.82|42.82|0.00|0|09/30/2025|43.13|10|43.26|10|Q
SHUS|30151E525|0.00|46.42|46.42|46.42|0.15|0|10/03/2025|0.00|0|0.00|0|P
SHV|464288679|110.20|110.20|110.19|110.19|0.03|100049|10/03/2025|110.19|771|110.20|583|Q
SHW|824348106|343.87|349.47|343.50|346.50|2.66|35938|10/03/2025|0.00|0|0.00|0|N
SHY|464287457|82.83|82.84|82.80|82.80|-0.02|60341|10/03/2025|82.79|639|82.80|979|Q
SHYD|92189F387|22.84|22.84|22.79|22.81|-0.03|7652|10/03/2025|0.00|0|0.00|0|Z
SHYG|46434V407|43.09|43.11|43.07|43.08|-0.04|82646|10/03/2025|0.00|0|0.00|0|P
SHYL|233051283|45.22|45.24|45.21|45.22|-0.05|2210|10/03/2025|0.00|0|0.00|0|P
SHYM|092528108|22.24|22.24|22.16|22.16|-0.07|7000|10/03/2025|0.00|0|0.00|0|Z
SI|82537J108|12.08|12.22|11.65|12.18|0.17|5288|10/03/2025|0.00|0|0.00|0|N
SIBN|825704109|14.41|14.73|14.36|14.51|0.19|13441|10/03/2025|14.34|4|14.62|1|Q
SID|20440W105|1.54|1.56|1.54|1.56|0.02|104632|10/03/2025|0.00|0|0.00|0|N
SIDU|826165201|1.11|1.13|1.08|1.09|-0.02|104493|10/03/2025|1.09|20|1.13|19|Q
SIEB|826176109|2.89|2.94|2.89|2.92|0.06|704|10/03/2025|2.86|1|2.96|2|Q
SIF|826546103|7.11|7.15|7.11|7.15|0.15|2326|10/03/2025|0.00|0|0.00|0|A
SIFI|41151J208|44.51|44.51|44.46|44.46|-0.04|209|10/03/2025|0.00|0|0.00|0|P
SIFY|82655M206|13.00|13.38|13.00|13.23|0.62|1997|10/03/2025|12.34|1|14.20|1|Q
SIG|G81276100|98.77|100.30|96.16|96.27|-2.26|29750|10/03/2025|0.00|0|0.00|0|N
SIGA|826917106|9.06|9.16|8.91|8.95|0.00|23680|10/03/2025|8.93|1|9.01|5|Q
SIGI|816300107|81.89|83.93|81.89|83.52|1.31|22732|10/03/2025|83.05|2|83.98|2|Q
SIGIP|816300503|18.62|18.62|18.57|18.57|-0.03|13|10/03/2025|18.25|1|18.98|1|Q
SIHY|41151J109|46.21|46.21|46.12|46.19|0.00|2427|10/03/2025|0.00|0|0.00|0|P
SII|852066208|83.28|84.58|83.07|84.15|0.88|11780|10/03/2025|0.00|0|0.00|0|N
SIJ|74349Y555|11.50|11.53|11.42|11.53|-0.03|133|10/03/2025|0.00|0|0.00|0|P
SIL|37954Y848|71.79|72.40|70.59|70.95|-0.30|389586|10/03/2025|0.00|0|0.00|0|P
SILA|146280508|24.79|24.92|24.37|24.37|-0.26|6504|10/03/2025|0.00|0|0.00|0|N
SILC|M84116108|17.43|17.43|17.32|17.36|0.12|298|10/03/2025|17.12|1|17.50|4|Q
SILJ|032108649|23.13|23.58|22.94|23.07|0.05|1521052|10/03/2025|0.00|0|0.00|0|P
SILO|82711P201|0.70|0.70|0.67|0.70|0.00|34415|10/03/2025|0.68|1|0.71|1|Q
SIM|400491106|27.36|27.36|27.05|27.05|1.85|30|10/03/2025|0.00|0|0.00|0|A
SIMA|G8431T101|0.00|10.54|10.54|10.54|0.00|0|09/30/2025|10.44|20|11.29|1|Q
SIMAW|G8431T119|0.00|0.40|0.40|0.40|0.05|170|10/03/2025|0.35|2|0.40|326|Q
SIMO|82706C108|103.00|103.96|98.78|98.78|-3.34|22387|10/03/2025|98.00|1|99.91|1|Q
SIMS|78468R697|43.99|44.04|43.99|44.04|0.18|362|10/03/2025|0.00|0|0.00|0|P
SINT|829392703|4.17|4.19|3.84|3.98|-0.13|6041|10/03/2025|3.81|1|4.05|1|Q
SIO|89157W202|26.35|26.35|26.32|26.35|-0.01|103|10/03/2025|0.00|0|0.00|0|P
SION|829401108|28.92|30.09|28.92|30.01|0.73|19059|10/03/2025|29.41|2|30.53|2|Q
SIRI|829933100|22.69|24.05|22.69|23.28|0.67|413177|10/03/2025|23.26|2|23.28|2|Q
SISI|824567606|5.93|6.16|5.77|5.77|-0.04|8374|10/03/2025|5.60|2|6.32|1|Q
SITC|82981J851|8.83|8.95|8.81|8.81|0.02|36336|10/03/2025|0.00|0|0.00|0|N
SITE|82982L103|128.76|130.18|127.42|127.42|-1.21|18084|10/03/2025|0.00|0|0.00|0|N
SITM|82982T106|304.82|312.80|304.51|308.34|8.50|24777|10/03/2025|306.13|1|311.45|2|Q
SIVR|003264108|45.48|46.08|45.18|45.71|1.07|762015|10/03/2025|0.00|0|0.00|0|P
SIXA|301505681|49.43|49.63|49.43|49.43|0.01|1046|10/03/2025|0.00|0|0.00|0|P
SIXD|00888H646|28.38|28.39|28.38|28.39|0.02|5|10/03/2025|0.00|0|0.00|0|P
SIXF|00888H679|31.26|31.26|31.14|31.14|0.01|984|10/03/2025|0.00|0|0.00|0|P
SIXG|26922A289|63.62|63.82|63.25|63.25|-0.11|191|10/03/2025|63.23|3|63.27|3|Q
SIXH|301505665|38.48|38.51|38.48|38.51|0.06|24|10/03/2025|0.00|0|0.00|0|P
SIXJ|00888H869|33.37|33.42|33.37|33.42|0.05|630|10/03/2025|0.00|0|0.00|0|P
SIXL|301505699|37.04|37.04|36.97|36.97|0.15|850|10/03/2025|0.00|0|0.00|0|P
SIXO|00888H877|33.99|34.04|33.99|33.99|-0.01|1072|10/03/2025|0.00|0|0.00|0|P
SIXP|00888H661|30.86|30.92|30.83|30.86|0.02|413|10/03/2025|0.00|0|0.00|0|P
SIXS|301505673|49.73|49.89|49.73|49.89|0.31|117|10/03/2025|0.00|0|0.00|0|P
SIXZ|00888H653|0.00|29.20|29.20|29.20|0.02|0|10/03/2025|0.00|0|0.00|0|P
SIZE|46432F370|162.05|162.05|162.04|162.04|0.45|1153|10/03/2025|0.00|0|0.00|0|P
SJ|G7864D112|0.59|0.62|0.59|0.60|0.01|4481|10/03/2025|0.55|1|0.62|10|Q
SJB|74347R131|15.38|15.39|15.36|15.37|0.02|29907|10/03/2025|0.00|0|0.00|0|P
SJCP|56170L687|0.00|25.13|25.13|25.13|0.00|0|10/01/2025|24.87|10|25.40|10|Q
SJLD|56170L679|25.38|25.38|25.38|0.00|0.00|0|09/30/2025|25.04|10|25.58|10|Q
SJM|832696405|108.41|108.83|107.82|108.31|0.51|26658|10/03/2025|0.00|0|0.00|0|N
SJNK|78468R408|25.49|25.49|25.46|25.46|-0.03|234928|10/03/2025|0.00|0|0.00|0|P
SJT|798241105|6.36|6.59|6.36|6.47|0.15|5954|10/03/2025|0.00|0|0.00|0|N
SKBL|G8193D104|3.26|3.43|3.15|3.15|-0.07|48938|10/03/2025|3.15|22|3.39|1|Q
SKE|83056P715|17.38|17.65|17.38|17.47|0.10|89036|10/03/2025|0.00|0|0.00|0|N
SKF|74347G150|27.00|27.00|26.68|26.68|-0.36|418|10/03/2025|0.00|0|0.00|0|P
SKIL|83066P309|13.72|14.37|13.72|13.74|0.37|4144|10/03/2025|0.00|0|0.00|0|N
SKIN|88331L108|1.69|1.76|1.68|1.68|-0.02|31088|10/03/2025|1.67|1|1.68|4|Q
SKK|G8292E102|0.41|0.44|0.38|0.40|-0.01|174957|10/03/2025|0.40|18|0.43|1|Q
SKLZ|83067L208|8.00|8.15|8.00|8.10|0.16|1625|10/03/2025|0.00|0|0.00|0|N
SKM|78440P306|21.73|21.77|21.66|21.66|-0.08|10930|10/03/2025|0.00|0|0.00|0|N
SKOR|33939L761|49.19|49.19|49.18|49.18|-0.03|19|10/03/2025|49.11|1|49.28|1|Q
SKRE|26923N686|10.17|10.17|10.02|10.02|-0.23|377|10/03/2025|10.02|10|10.04|10|Q
SKT|875465106|34.00|34.31|33.81|34.02|0.29|20508|10/03/2025|0.00|0|0.00|0|N
SKWD|830940102|45.79|46.37|45.79|46.26|0.47|12097|10/03/2025|45.89|3|46.32|1|Q
SKY|830830105|78.09|78.91|76.31|76.34|-1.25|15857|10/03/2025|0.00|0|0.00|0|N
SKYE|83086J200|4.50|4.99|4.48|4.72|0.24|33937|10/03/2025|4.69|1|4.84|1|Q
SKYH|83085C107|9.72|10.05|9.68|9.97|0.37|12390|10/03/2025|0.00|0|0.00|0|N
SKYH WS|83085C115|1.39|1.50|1.37|1.50|0.14|2990|10/03/2025|0.00|0|0.00|0|N
SKYQ|83087C204|0.62|0.70|0.61|0.63|0.03|219556|10/03/2025|0.62|1|0.66|5|Q
SKYT|83089J108|20.01|20.23|18.05|18.36|-1.64|110482|10/03/2025|18.16|7|18.59|6|Q
SKYU|74347G788|41.13|41.13|40.69|40.69|40.69|2|10/03/2025|39.84|23|40.94|5|Q
SKYW|830879102|99.76|101.00|99.00|100.06|-0.02|14643|10/03/2025|99.49|1|100.26|1|Q
SKYX|78471E105|1.11|1.16|1.11|1.14|0.06|15454|10/03/2025|1.10|4|1.16|2|Q
SKYY|33734X192|136.30|136.50|134.50|135.04|-0.74|9009|10/03/2025|135.05|2|135.12|2|Q
SLAB|826919102|134.48|136.28|133.84|134.23|0.64|5611|10/03/2025|133.01|1|135.29|1|Q
SLB|806857108|34.39|34.66|34.22|34.26|0.13|453221|10/03/2025|0.00|0|0.00|0|N
SLDB|83422E204|5.75|6.00|5.75|5.90|0.17|228119|10/03/2025|5.84|8|5.94|8|Q
SLDE|831349105|14.82|15.81|14.82|15.76|1.05|45838|10/03/2025|15.61|10|15.92|9|Q
SLDP|83422N105|3.95|4.47|3.91|4.32|0.43|2095241|10/03/2025|4.30|2|4.32|2|Q
SLDPW|83422N113|0.44|0.48|0.42|0.46|0.02|16048|10/03/2025|0.43|1|0.50|1|Q
SLDR|37960A412|0.00|50.28|50.28|50.28|0.03|0|10/03/2025|0.00|0|0.00|0|P
SLE|86804F400|4.08|4.38|3.88|3.88|-0.02|18160|10/03/2025|3.88|2|3.90|2|Q
SLF|866796105|60.17|60.49|60.17|60.33|0.19|51654|10/03/2025|0.00|0|0.00|0|N
SLG|78440X887|60.81|60.81|59.30|59.35|-1.07|20147|10/03/2025|0.00|0|0.00|0|N
SLG PRI|78440X507|22.35|22.37|22.30|22.37|0.08|2194|10/03/2025|0.00|0|0.00|0|N
SLGL|M8694L137|31.40|34.99|31.40|32.89|3.39|2248|10/03/2025|30.56|1|37.32|1|Q
SLGN|827048109|42.64|42.87|42.51|42.76|0.14|27109|10/03/2025|0.00|0|0.00|0|N
SLI|853606101|3.79|4.26|3.73|4.09|0.30|658654|10/03/2025|0.00|0|0.00|0|A
SLJY|032108433|29.70|29.87|29.25|29.45|0.18|3918|10/03/2025|0.00|0|0.00|0|P
SLM|78442P106|27.21|27.69|27.04|27.55|0.33|174381|10/03/2025|27.52|1|27.57|1|Q
SLMBP|78442P502|75.19|75.30|75.19|75.30|-0.16|103|10/03/2025|75.20|1|76.97|1|Q
SLMT|G13311116|25.75|25.75|24.00|24.78|24.78|21971|10/03/2025|24.37|1|25.33|1|Q
SLN|82686Q101|5.10|5.13|4.93|4.93|-0.32|6476|10/03/2025|4.79|1|5.15|1|Q
SLND|84445C100|4.27|4.59|4.27|4.56|0.06|1949|10/03/2025|0.00|0|0.00|0|A
SLND WS|84445C118|0.00|0.25|0.25|0.25|0.00|0|10/03/2025|0.00|0|0.00|0|A
SLNG|85236P101|4.74|4.85|4.74|4.85|0.25|141|10/03/2025|4.62|1|5.07|1|Q
SLNH|583543301|2.46|2.46|2.18|2.22|-0.26|602229|10/03/2025|2.20|4|2.25|13|Q
SLNHP|583543202|7.42|7.73|7.42|7.73|0.27|387|10/03/2025|6.72|1|8.26|1|Q
SLNO|834203309|57.87|60.25|56.89|59.19|1.21|72500|10/03/2025|58.61|2|59.70|2|Q
SLNZ|29287L809|46.68|46.69|46.68|46.69|0.11|100|10/03/2025|0.00|0|0.00|0|N
SLON|74349Y647|61.68|64.99|60.00|62.74|-0.03|22752|10/03/2025|0.00|0|0.00|0|P
SLP|829214105|15.70|16.15|15.70|16.03|0.48|38930|10/03/2025|15.85|4|16.15|1|Q
SLQD|46434V100|50.72|50.72|50.70|50.71|-0.02|8576|10/03/2025|50.70|19|50.71|33|Q
SLQT|816307300|2.08|2.16|2.07|2.10|0.02|85969|10/03/2025|0.00|0|0.00|0|N
SLRC|83413U100|15.21|15.29|14.93|14.95|-0.22|8427|10/03/2025|14.86|2|14.97|1|Q
SLRX|79400X503|4.18|4.18|3.86|3.86|-0.29|3401|10/03/2025|3.76|1|3.99|1|Q
SLS|81642T209|1.73|1.88|1.71|1.87|0.16|203290|10/03/2025|1.86|3|1.87|23|Q
SLSN|630079101|4.36|4.36|4.00|4.01|-0.37|1498|10/03/2025|3.90|1|4.15|1|Q
SLSR|83419D201|6.34|6.35|6.18|6.22|-0.23|11931|10/03/2025|0.00|0|0.00|0|A
SLTY|88636R677|40.76|40.90|39.85|40.50|-0.41|8118|10/03/2025|0.00|0|0.00|0|P
SLV|46428Q109|43.33|43.95|43.05|43.52|0.99|7229462|10/03/2025|0.00|0|0.00|0|P
SLVM|871332102|44.47|45.53|44.33|44.76|-0.04|19666|10/03/2025|0.00|0|0.00|0|N
SLVO|22542D225|92.78|92.78|92.65|92.65|0.37|364|10/03/2025|91.58|1|93.30|1|Q
SLVP|464286327|27.42|27.50|27.11|27.23|0.01|17723|10/03/2025|0.00|0|0.00|0|Z
SLVR|85208P873|44.50|45.11|44.04|44.30|0.46|12896|10/03/2025|43.89|5|44.99|4|Q
SLX|92189F205|74.12|74.36|73.94|74.36|0.35|1363|10/03/2025|0.00|0|0.00|0|P
SLXN|G1281K130|3.82|4.22|3.82|3.97|0.19|21394|10/03/2025|3.82|15|4.02|1|Q
SLXNW|G1281K114|0.00|0.04|0.04|0.04|0.00|0|10/03/2025|0.03|1|0.05|1|Q
SLYG|78464A201|94.97|95.89|94.89|94.89|0.25|5744|10/03/2025|0.00|0|0.00|0|P
SLYV|78464A300|89.79|91.00|89.79|90.16|0.62|17801|10/03/2025|0.00|0|0.00|0|P
SM|78454L100|25.18|26.13|25.18|25.85|1.09|94954|10/03/2025|0.00|0|0.00|0|N
SMA|83192D402|36.32|37.70|35.63|35.93|-1.36|65414|10/03/2025|0.00|0|0.00|0|N
SMAP|032108490|0.00|25.29|25.29|25.29|0.11|0|10/03/2025|0.00|0|0.00|0|P
SMAX|46438G588|26.86|26.87|26.83|26.83|-0.03|716|10/03/2025|0.00|0|0.00|0|Z
SMAY|33740F466|25.55|25.55|25.46|25.46|0.04|613|10/03/2025|0.00|0|0.00|0|Z
SMB|92189F528|17.38|17.38|17.38|17.38|0.00|513|10/03/2025|0.00|0|0.00|0|Z
SMBC|843380106|52.00|52.34|51.49|51.49|0.06|5116|10/03/2025|51.45|1|52.06|1|Q
SMBK|83190L208|35.29|35.45|34.92|35.12|0.51|3798|10/03/2025|0.00|0|0.00|0|N
SMBS|808524615|25.69|25.70|25.66|25.66|-0.02|10195|10/03/2025|0.00|0|0.00|0|P
SMC|86614G101|21.25|22.03|21.25|22.03|1.01|1637|10/03/2025|0.00|0|0.00|0|N
SMCC|88636V124|25.58|25.58|25.13|25.13|-0.31|61|10/03/2025|23.91|1|27.03|1|Q
SMCF|882927866|0.00|33.29|33.29|33.29|0.00|0|10/02/2025|33.33|23|34.02|23|Q
SMCI|86800U302|52.67|53.51|50.82|51.96|-0.55|2088696|10/03/2025|51.94|1|51.97|3|Q
SMCL|38747R660|17.54|18.00|16.25|17.01|-0.39|124544|10/03/2025|16.98|21|17.02|21|Q
SMCO|88636J675|27.30|27.30|27.21|27.21|0.08|30|10/03/2025|27.11|9|27.19|9|Q
SMCX|88636R123|46.56|47.80|43.19|45.21|-1.00|276917|10/03/2025|45.13|9|45.22|5|Q
SMCY|88636R867|16.43|16.65|16.04|16.27|-0.14|161181|10/03/2025|0.00|0|0.00|0|P
SMCZ|88636V504|3.20|3.44|3.12|3.31|0.07|645597|10/03/2025|3.30|492|3.31|203|Q
SMDD|74349Y548|12.90|12.93|12.68|12.93|-0.08|1141|10/03/2025|0.00|0|0.00|0|P
SMDV|74347B698|66.88|66.88|66.74|66.74|0.42|1|10/03/2025|0.00|0|0.00|0|Z
SMDX|45259A563|22.83|22.83|22.69|22.69|0.01|196|10/03/2025|0.00|0|0.00|0|P
SMFG|86562M209|16.54|16.60|16.53|16.54|0.24|92596|10/03/2025|0.00|0|0.00|0|N
SMG|810186106|58.42|59.00|57.72|57.83|-0.61|18368|10/03/2025|0.00|0|0.00|0|N
SMH|92189F676|339.23|340.70|335.26|336.72|-1.57|1846572|10/03/2025|336.68|1|336.76|1|Q
SMHB|90274E166|4.64|4.65|4.58|4.58|0.01|6590|10/03/2025|0.00|0|0.00|0|P
SMHI|78413P101|6.19|6.34|6.19|6.23|0.08|1939|10/03/2025|0.00|0|0.00|0|N
SMHX|92189H664|39.15|39.15|38.50|38.62|-0.31|12758|10/03/2025|38.62|36|38.65|24|Q
SMID|832156103|36.25|36.50|36.14|36.14|-0.42|739|10/03/2025|34.87|1|37.67|1|Q
SMIG|26922B832|29.53|29.79|29.53|29.64|0.13|2141|10/03/2025|0.00|0|0.00|0|P
SMIN|46429B614|72.85|72.98|72.69|72.77|0.32|11083|10/03/2025|0.00|0|0.00|0|Z
SMIZ|98888G204|37.73|37.73|37.38|37.38|-0.08|850|10/03/2025|0.00|0|0.00|0|P
SMLF|46434V290|75.15|75.55|74.92|75.03|0.23|9396|10/03/2025|0.00|0|0.00|0|P
SMLL|41151J752|21.44|21.44|21.31|21.31|0.04|172|10/03/2025|0.00|0|0.00|0|P
SMLR|81684M104|31.32|31.50|29.90|30.51|-0.83|92771|10/03/2025|30.50|16|30.58|1|Q
SMLV|78468R887|129.87|129.94|129.87|129.94|0.57|187|10/03/2025|0.00|0|0.00|0|P
SMMD|46435G268|74.82|75.19|74.59|74.59|0.29|7024|10/03/2025|0.00|0|0.00|0|Z
SMMT|86627T108|20.93|21.49|20.50|21.43|0.55|154751|10/03/2025|21.41|3|21.47|1|Q
SMMU|72201R874|50.49|50.50|50.48|50.49|0.00|2867|10/03/2025|0.00|0|0.00|0|P
SMMV|46435G433|43.36|43.36|43.15|43.15|0.20|1253|10/03/2025|0.00|0|0.00|0|Z
SMN|74347G226|13.54|13.54|13.54|13.54|-0.12|82|10/03/2025|0.00|0|0.00|0|P
SMOG|92189F502|129.75|129.75|129.60|129.60|-0.06|64|10/03/2025|0.00|0|0.00|0|P
SMOM|87190B888|0.00|25.81|25.81|25.81|0.02|0|10/03/2025|25.73|10|25.77|10|Q
SMOT|92189H730|36.41|36.47|36.30|36.30|0.11|504|10/03/2025|0.00|0|0.00|0|Z
SMP|853666105|41.00|41.50|41.00|41.32|0.52|2346|10/03/2025|0.00|0|0.00|0|N
SMPL|82900L102|24.35|24.92|24.29|24.68|0.36|38431|10/03/2025|24.55|5|24.82|5|Q
SMR|67079K100|39.42|41.24|38.68|40.09|0.57|1157339|10/03/2025|0.00|0|0.00|0|N
SMRI|02072L425|0.00|34.95|34.95|34.95|0.09|40|10/03/2025|34.86|7|34.93|7|Q
SMRT|83193G107|1.38|1.41|1.35|1.40|0.03|37971|10/03/2025|0.00|0|0.00|0|N
SMSI|832154405|0.77|0.80|0.77|0.78|0.01|20633|10/03/2025|0.76|1|0.79|1|Q
SMST|88636V769|24.27|25.23|23.35|24.21|0.06|155718|10/03/2025|24.19|2|24.24|4|Q
SMTC|816850101|73.00|74.09|71.64|71.96|-0.95|98701|10/03/2025|71.61|2|72.49|2|Q
SMTH|00162Q346|26.23|26.24|26.20|26.20|-0.02|5210|10/03/2025|0.00|0|0.00|0|P
SMTI|79957L100|31.42|31.42|30.81|30.81|0.06|359|10/03/2025|30.22|1|31.62|1|Q
SMTK|83193D203|2.20|2.32|2.01|2.32|0.06|25625|10/03/2025|2.26|6|2.50|1|Q
SMU|46143U492|23.52|25.66|22.63|24.31|0.73|714624|10/03/2025|0.00|0|0.00|0|Z
SMUP|26923Q622|12.30|13.28|11.80|12.69|0.47|42367|10/03/2025|0.00|0|0.00|0|Z
SMWB|M84137104|9.27|9.35|9.05|9.18|-0.07|11148|10/03/2025|0.00|0|0.00|0|N
SMX|G8267K174|1.77|1.91|1.34|1.39|-0.22|4721638|10/03/2025|1.38|7|1.39|3|Q
SMXT|83419H103|1.05|1.05|1.03|1.04|0.00|4897|10/03/2025|1.02|3|1.05|19|Q
SMXWW|G8267K117|0.03|0.10|0.03|0.04|0.02|57747|10/03/2025|0.01|1|0.04|15|Q
SMYY|38747R264|25.41|25.41|25.40|25.40|-0.59|417|10/03/2025|24.58|1|26.53|1|Q
SN|G8068L108|101.74|101.74|97.41|98.09|-3.08|115418|10/03/2025|0.00|0|0.00|0|N
SNA|833034101|348.89|349.68|347.00|347.42|-1.73|7974|10/03/2025|0.00|0|0.00|0|N
SNAL|83301J100|1.15|1.18|1.15|1.17|0.02|594|10/03/2025|1.11|1|1.24|1|Q
SNAP|83304A106|8.26|8.71|8.25|8.55|0.33|4157657|10/03/2025|0.00|0|0.00|0|N
SNAV|19423L524|34.64|34.67|34.62|34.62|-0.01|116|10/03/2025|0.00|0|0.00|0|Z
SNBR|83125X103|7.17|7.38|7.13|7.13|0.03|12837|10/03/2025|7.08|7|7.21|5|Q
SNCR|87157B400|5.90|5.95|5.90|5.90|0.04|5011|10/03/2025|5.72|2|6.07|1|Q
SNCY|866683105|11.93|12.09|11.68|11.91|0.06|31978|10/03/2025|11.80|11|12.00|11|Q
SND|83191H107|2.11|2.13|2.11|2.13|0.01|9718|10/03/2025|2.07|1|2.16|2|Q
SNDA|140475203|26.90|26.97|26.77|26.77|-0.08|379|10/03/2025|0.00|0|0.00|0|N
SNDK|80004C200|128.42|136.68|126.81|128.46|4.31|799487|10/03/2025|128.45|2|128.82|1|Q
SNDL|83307B101|2.53|2.66|2.52|2.59|0.05|182970|10/03/2025|2.58|8|2.61|31|Q
SNDR|80689H102|21.60|22.09|21.47|21.74|0.66|41641|10/03/2025|0.00|0|0.00|0|N
SNDX|87164F105|15.57|15.85|15.21|15.61|0.16|90078|10/03/2025|15.59|1|15.72|1|Q
SNES|81720R604|3.95|4.23|3.75|3.76|-0.20|17593|10/03/2025|3.75|1|3.86|1|Q
SNEX|861896108|103.23|105.33|100.76|101.06|-1.62|28911|10/03/2025|101.01|1|101.99|1|Q
SNFCA|814785309|8.68|8.68|8.57|8.57|-0.01|692|10/03/2025|8.44|1|8.71|1|Q
SNGX|834223604|1.30|1.48|1.28|1.38|0.10|124741|10/03/2025|1.37|3|1.40|3|Q
SNN|83175M205|36.20|36.45|36.20|36.32|-0.13|24192|10/03/2025|0.00|0|0.00|0|N
SNOA|83558L303|3.80|4.08|3.80|4.01|0.21|2676|10/03/2025|3.88|1|4.13|1|Q
SNOU|26923Q713|58.07|58.07|54.48|54.84|-2.97|15388|10/03/2025|0.00|0|0.00|0|Z
SNOV|33740F342|25.02|25.16|25.02|25.02|0.16|600|10/03/2025|0.00|0|0.00|0|Z
SNOW|833445109|241.93|241.93|233.36|235.11|-5.51|229930|10/03/2025|0.00|0|0.00|0|N
SNOY|88636J774|15.37|15.39|15.01|15.05|-0.24|65682|10/03/2025|0.00|0|0.00|0|P
SNPD|23306X506|0.00|27.07|27.07|27.07|0.31|0|10/03/2025|0.00|0|0.00|0|Z
SNPE|233051143|60.39|60.70|60.39|60.48|0.10|31354|10/03/2025|0.00|0|0.00|0|P
SNPG|23306X308|52.00|52.10|52.00|52.10|0.40|12|10/03/2025|0.00|0|0.00|0|Z
SNPS|871607107|474.00|475.65|466.73|469.16|-1.92|145989|10/03/2025|468.44|1|470.19|1|Q
SNPV|23306X407|35.16|34.92|34.89|34.92|0.00|3|09/30/2025|0.00|0|0.00|0|Z
SNSE|81728A207|9.78|9.78|9.55|9.55|0.15|155|10/03/2025|8.99|1|9.80|1|Q
SNSR|37954Y780|39.69|39.69|39.50|39.50|0.05|25|10/03/2025|39.25|5|39.79|5|Q
SNT|81728N100|4.74|4.77|4.59|4.70|-0.11|1498|10/03/2025|4.65|1|4.81|1|Q
SNTG|G8062B114|3.29|3.29|3.21|3.21|-0.08|1200|10/03/2025|3.22|1|3.38|1|Q
SNTH|45259A548|30.67|30.82|30.58|30.58|-0.05|7225|10/03/2025|0.00|0|0.00|0|P
SNTI|81726A209|1.57|1.70|1.54|1.58|0.03|12541|10/03/2025|1.53|1|1.66|1|Q
SNV|87161C501|48.35|48.91|48.35|48.66|0.50|77250|10/03/2025|0.00|0|0.00|0|N
SNV PRD|87161C600|25.15|25.16|25.11|25.12|0.04|2264|10/03/2025|0.00|0|0.00|0|N
SNV PRE|87161C709|26.75|26.77|26.75|26.77|-0.08|9|10/03/2025|0.00|0|0.00|0|N
SNWV|80303D305|36.20|38.03|36.20|37.32|0.83|2100|10/03/2025|36.28|1|38.30|5|Q
SNX|87162W100|164.27|164.54|158.09|158.66|-5.28|25165|10/03/2025|0.00|0|0.00|0|N
SNY|80105N105|50.41|51.03|50.33|50.89|0.74|253574|10/03/2025|50.87|1|50.89|10|Q
SNYR|87165D208|2.48|2.53|2.48|2.53|0.05|2651|10/03/2025|2.42|1|2.62|2|Q
SO|842587107|93.57|94.85|93.55|94.55|0.66|254509|10/03/2025|0.00|0|0.00|0|N
SOAR|74349W302|1.87|2.25|1.87|2.02|0.17|820945|10/03/2025|0.00|0|0.00|0|A
SOBO|83671M105|28.80|29.18|28.77|29.06|0.24|82430|10/03/2025|0.00|0|0.00|0|N
SOBR|833592405|3.45|3.45|3.26|3.26|-0.12|1694|10/03/2025|3.07|1|3.39|1|Q
SOC|78574H104|19.99|20.30|19.09|19.10|-0.46|180618|10/03/2025|0.00|0|0.00|0|N
SOCA|G82617104|9.99|10.04|9.99|9.99|-0.04|1256|10/03/2025|9.96|13|10.70|1|Q
SOCAU|G82617120|0.00|10.17|10.17|10.17|0.08|0|10/03/2025|9.41|1|11.73|1|Q
SOCAW|G82617112|0.25|0.25|0.25|0.00|-0.24|1|10/03/2025|0.15|1|0.30|1|Q
SOCL|37950E416|60.83|60.83|60.58|60.58|0.01|19|10/03/2025|59.37|1|63.89|2|Q
SOFI|83406F102|26.10|26.17|24.84|25.24|-0.75|5231411|10/03/2025|25.23|1|25.24|4|Q
SOFL|45259A373|0.00|22.73|22.73|22.73|-0.15|8|10/03/2025|0.00|0|0.00|0|P
SOFR|032108672|100.20|100.22|100.20|100.22|0.03|1148|10/03/2025|0.00|0|0.00|0|P
SOFX|88636R545|37.72|37.72|34.28|35.25|-2.28|114944|10/03/2025|35.17|3|35.26|5|Q
SOGP|53933L203|19.64|20.72|19.64|19.98|0.79|6287|10/03/2025|18.39|1|20.80|1|Q
SOHO|83600C103|0.81|0.82|0.81|0.82|-0.01|1611|10/03/2025|0.80|20|0.83|1|Q
SOHOB|83600C301|11.30|11.30|11.30|11.30|-0.20|104|10/03/2025|10.37|1|12.26|1|Q
SOHON|83600C509|11.52|11.52|11.46|11.50|-0.39|336|10/03/2025|0.00|0|0.00|0|Q
SOHOO|83600C400|0.00|11.24|11.24|11.24|-0.16|0|10/03/2025|10.23|1|12.03|1|Q
SOHU|83410S108|15.61|15.61|15.29|15.29|-0.22|341|10/03/2025|15.01|1|15.70|1|Q
SOJC|842587404|23.07|23.16|23.00|23.02|-0.01|1115|10/03/2025|0.00|0|0.00|0|N
SOJD|842587800|21.30|21.30|21.19|21.19|-0.10|1330|10/03/2025|0.00|0|0.00|0|N
SOJE|842587883|19.00|19.00|18.83|18.84|-0.14|385|10/03/2025|0.00|0|0.00|0|N
SOJF|842587867|26.00|26.00|25.99|25.99|0.13|636|10/03/2025|0.00|0|0.00|0|N
SOL|75971T301|1.88|1.88|1.86|1.87|-0.01|23439|10/03/2025|0.00|0|0.00|0|N
SOLR|402031850|31.60|31.60|31.18|31.18|0.01|4|10/03/2025|0.00|0|0.00|0|P
SOLT|92864M830|27.82|29.45|26.98|28.38|-0.02|922363|10/03/2025|28.37|10|28.45|10|Q
SOLV|83444M101|74.61|75.45|73.97|74.00|-0.61|25162|10/03/2025|0.00|0|0.00|0|N
SOLZ|92864M822|24.43|25.15|24.09|24.64|-0.04|121356|10/03/2025|24.65|24|24.69|25|Q
SON|835495102|43.09|43.56|43.09|43.32|0.23|27833|10/03/2025|0.00|0|0.00|0|N
SOND|83542D300|1.34|1.36|1.27|1.27|0.04|8783|10/03/2025|1.24|1|1.33|4|Q
SONDW|83542D110|0.00|0.01|0.01|0.01|0.00|0|10/03/2025|0.01|1|0.01|1|Q
SONM|83548F309|0.67|0.69|0.66|0.68|0.03|99983|10/03/2025|0.66|1|0.69|5|Q
SONN|83548R402|6.15|6.15|5.37|5.57|-0.39|36343|10/03/2025|5.44|1|5.70|1|Q
SONO|83570H108|16.89|17.52|16.89|17.02|0.20|71952|10/03/2025|16.85|1|17.19|9|Q
SONY|835699307|28.67|29.00|28.67|28.98|0.88|193464|10/03/2025|0.00|0|0.00|0|N
SOPA|83370P201|1.17|1.41|1.17|1.41|0.25|1492326|10/03/2025|1.35|1|1.45|1|Q
SOPH|H82027105|4.42|4.42|4.31|4.41|-0.07|8383|10/03/2025|4.07|1|4.71|1|Q
SOR|836144303|45.28|45.28|45.26|45.26|-0.02|72|10/03/2025|0.00|0|0.00|0|N
SORA|G8946B108|5.55|5.55|5.05|5.08|-0.23|2916|10/03/2025|4.75|1|5.43|1|Q
SOS|G8274W104|2.08|2.25|1.85|2.04|-0.09|16589|10/03/2025|0.00|0|0.00|0|N
SOTK|835483108|4.50|4.55|4.50|4.52|0.03|1013|10/03/2025|4.27|1|4.78|1|Q
SOUL|G82745103|0.00|10.09|10.09|10.09|-0.01|0|10/03/2025|0.00|0|0.00|0|N
SOUL RT|G82745137|0.00|0.20|0.20|0.20|0.01|0|10/03/2025|0.00|0|0.00|0|N
SOUN|836100107|18.09|19.10|17.30|17.85|0.01|3605733|10/03/2025|17.84|1|17.85|3|Q
SOUNW|836100115|7.98|8.65|7.65|7.94|0.03|5264|10/03/2025|7.38|1|8.54|1|Q
SOUX|88636R156|54.27|60.02|49.96|52.94|-0.13|76966|10/03/2025|52.85|8|53.16|1|Q
SOVF|210322202|30.44|30.53|30.44|30.50|0.16|210|10/03/2025|0.00|0|0.00|0|P
SOWG|84612H106|0.76|0.87|0.76|0.85|0.09|23563|10/03/2025|0.77|1|0.91|1|Q
SOXL|25459W458|39.50|40.05|37.62|38.23|-0.85|16914741|10/03/2025|0.00|0|0.00|0|P
SOXQ|46138G615|52.35|52.59|51.59|51.83|-0.33|43784|10/03/2025|51.82|16|51.84|46|Q
SOXS|25460G112|4.56|4.77|4.49|4.69|0.09|19726733|10/03/2025|0.00|0|0.00|0|P
SOXX|464287523|282.95|284.28|278.55|279.98|-1.83|1956631|10/03/2025|279.89|5|279.94|1|Q
SOXY|88636R818|58.70|58.70|58.17|58.17|-0.13|256|10/03/2025|0.00|0|0.00|0|P
SOYB|88166A607|21.92|21.96|21.79|21.79|-0.09|11032|10/03/2025|0.00|0|0.00|0|P
SPAB|78464A649|25.87|25.89|25.83|25.84|-0.02|161828|10/03/2025|0.00|0|0.00|0|P
SPAI|78642D101|7.35|7.74|7.10|7.47|0.34|26849|10/03/2025|7.13|4|7.78|4|Q
SPAM|882927304|0.00|36.09|36.09|36.09|0.21|0|10/03/2025|35.78|1|36.02|1|Q
SPAQ|53656G555|0.00|102.98|102.98|102.98|0.00|0|09/24/2025|103.20|23|106.81|23|Q
SPB|84790A105|54.11|55.21|54.11|55.02|1.30|6371|10/03/2025|0.00|0|0.00|0|N
SPBC|82889N848|45.22|45.22|45.20|45.20|0.00|1|10/03/2025|44.87|23|45.81|23|Q
SPBO|78464A144|29.65|29.65|29.60|29.61|-0.02|58419|10/03/2025|0.00|0|0.00|0|P
SPBU|00888H455|27.85|27.88|27.81|27.81|0.01|443|10/03/2025|0.00|0|0.00|0|Z
SPBW|00888H463|26.96|26.96|26.91|26.91|0.00|602|10/03/2025|0.00|0|0.00|0|P
SPBX|00888H471|26.93|26.93|26.88|26.89|-0.02|1506|10/03/2025|0.00|0|0.00|0|P
SPC|89834G778|21.69|21.70|21.69|21.70|0.00|2|10/03/2025|21.46|1|21.94|1|Q
SPCB|M87095309|11.75|12.03|11.39|11.39|-0.33|4593|10/03/2025|11.26|1|12.28|4|Q
SPCE|92766K403|4.09|4.42|4.09|4.28|0.25|482342|10/03/2025|0.00|0|0.00|0|N
SPCT|90214Q477|0.00|25.30|25.30|25.30|0.21|0|10/03/2025|25.19|16|25.23|16|Q
SPCX|19423L672|25.06|25.41|25.06|25.41|0.27|22|10/03/2025|24.47|1|25.85|1|Q
SPCY|88636R446|34.90|34.90|33.35|33.35|-1.04|161|10/03/2025|33.50|1|33.74|2|Q
SPD|82889N202|39.71|39.71|39.60|39.70|-0.04|204|10/03/2025|0.00|0|0.00|0|P
SPDG|78468R465|40.23|40.28|40.23|40.28|0.15|39|10/03/2025|0.00|0|0.00|0|P
SPDN|25460E869|9.57|9.59|9.54|9.58|0.01|1446652|10/03/2025|0.00|0|0.00|0|P
SPDV|26922A594|34.94|35.05|34.94|35.04|0.19|348|10/03/2025|0.00|0|0.00|0|P
SPDW|78463X889|43.47|43.65|43.45|43.58|0.38|483162|10/03/2025|0.00|0|0.00|0|P
SPE|84741T104|15.59|15.59|15.58|15.59|0.06|252|10/03/2025|0.00|0|0.00|0|N
SPE PRC|84741T401|0.00|24.96|24.96|24.96|0.00|0|10/03/2025|0.00|0|0.00|0|N
SPEG|G8192J102|9.98|9.99|9.98|9.99|0.00|5000|10/03/2025|9.31|1|10.64|1|Q
SPEGR|G8192J136|0.00|0.25|0.25|0.25|0.00|0|10/03/2025|0.21|1|0.29|1|Q
SPEGU|G8192J128|0.00|10.21|10.21|10.21|-0.01|0|10/03/2025|9.54|1|10.92|1|Q
SPEM|78463X509|47.39|47.43|47.21|47.35|0.15|210269|10/03/2025|0.00|0|0.00|0|P
SPEU|78463X103|50.67|50.80|50.65|50.78|0.29|10559|10/03/2025|0.00|0|0.00|0|P
SPFF|37950E333|9.28|9.32|9.28|9.32|0.03|1248|10/03/2025|0.00|0|0.00|0|P
SPFI|83946P107|38.05|38.88|38.05|38.88|0.57|1099|10/03/2025|38.12|1|39.34|1|Q
SPG|828806109|184.99|187.25|184.99|185.39|0.30|39187|10/03/2025|0.00|0|0.00|0|N
SPG PRJ|828806885|53.40|53.40|53.35|53.35|-0.10|300|10/03/2025|0.00|0|0.00|0|N
SPGI|78409V104|476.28|482.09|476.28|479.78|3.16|40059|10/03/2025|0.00|0|0.00|0|N
SPGM|78463X475|75.67|75.83|75.63|75.67|0.23|8151|10/03/2025|0.00|0|0.00|0|P
SPGP|46137V431|114.67|115.25|114.66|114.75|0.28|14984|10/03/2025|0.00|0|0.00|0|P
SPH|864482104|18.57|18.69|18.52|18.52|-0.04|1112|10/03/2025|0.00|0|0.00|0|N
SPHB|46138E370|112.69|113.19|111.73|111.97|-0.19|69452|10/03/2025|0.00|0|0.00|0|P
SPHD|46138E362|49.55|50.00|49.55|49.73|0.26|136875|10/03/2025|0.00|0|0.00|0|P
SPHL|G83761109|0.56|0.58|0.53|0.57|0.02|18329|10/03/2025|0.53|1|0.58|2|Q
SPHQ|46137V241|73.91|74.44|73.91|73.95|-0.02|140739|10/03/2025|0.00|0|0.00|0|P
SPHR|55826T102|66.10|67.97|62.22|62.93|-2.80|78418|10/03/2025|0.00|0|0.00|0|N
SPHY|78468R606|23.84|23.84|23.81|23.81|-0.02|446798|10/03/2025|0.00|0|0.00|0|P
SPIB|78464A375|33.90|33.90|33.85|33.85|-0.04|402181|10/03/2025|0.00|0|0.00|0|P
SPIN|78470P838|31.67|31.68|31.67|31.68|0.17|162|10/03/2025|0.00|0|0.00|0|Z
SPIP|78464A656|26.31|26.31|26.26|26.26|-0.03|21672|10/03/2025|0.00|0|0.00|0|P
SPIR|848560306|13.20|13.75|13.20|13.74|0.62|52449|10/03/2025|0.00|0|0.00|0|N
SPKL|G8316B100|0.00|11.90|11.90|11.90|0.20|0|10/03/2025|11.05|1|12.74|1|Q
SPKLW|G8316B118|0.59|0.59|0.55|0.55|0.03|1000|10/03/2025|0.16|1|0.00|0|Q
SPLB|78464A367|23.19|23.19|23.13|23.14|-0.03|302926|10/03/2025|0.00|0|0.00|0|P
SPLG|78464A854|78.82|79.12|78.61|78.73|0.01|617543|10/03/2025|0.00|0|0.00|0|P
SPLV|46138E354|72.70|73.32|72.70|73.01|0.31|971873|10/03/2025|0.00|0|0.00|0|P
SPMA|83617A207|0.00|25.18|25.18|25.18|0.03|0|10/03/2025|0.00|0|0.00|0|N
SPMB|78464A383|22.44|22.45|22.42|22.42|-0.03|51082|10/03/2025|0.00|0|0.00|0|P
SPMC|83617A108|17.83|17.86|17.80|17.86|0.06|701|10/03/2025|0.00|0|0.00|0|N
SPMD|78464A847|57.70|57.98|57.53|57.64|0.18|307658|10/03/2025|0.00|0|0.00|0|P
SPME|83617A306|0.00|25.19|25.19|25.19|0.05|0|10/03/2025|0.00|0|0.00|0|N
SPMO|46138E339|121.10|121.22|119.88|120.09|-0.69|438002|10/03/2025|0.00|0|0.00|0|P
SPNS|G7T16G103|43.03|43.05|43.01|43.03|0.01|18166|10/03/2025|42.86|3|43.03|2|Q
SPNT|G8192H106|18.05|18.81|18.05|18.59|0.64|25706|10/03/2025|0.00|0|0.00|0|N
SPNT PRB|G8192H155|25.37|25.38|25.37|25.38|0.01|41|10/03/2025|0.00|0|0.00|0|N
SPOK|84863T106|16.13|16.25|15.97|16.01|-0.11|6091|10/03/2025|15.85|1|16.13|1|Q
SPOT|L8681T102|706.00|706.00|680.24|680.24|-27.18|104108|10/03/2025|0.00|0|0.00|0|N
SPPL|G8192U115|5.65|5.65|5.43|5.50|-0.16|2318|10/03/2025|5.14|1|5.95|1|Q
SPPP|85207Q104|13.73|13.90|13.70|13.78|0.26|808326|10/03/2025|0.00|0|0.00|0|P
SPR|848574109|39.20|39.28|38.70|38.81|-0.31|65760|10/03/2025|0.00|0|0.00|0|N
SPRB|85209E208|9.08|9.08|8.65|8.82|0.22|1984|10/03/2025|7.11|1|9.58|1|Q
SPRC|M82618121|5.37|5.37|4.65|4.76|-0.86|57743|10/03/2025|4.69|1|5.06|3|Q
SPRE|886364769|19.54|19.60|19.54|19.59|0.11|896|10/03/2025|0.00|0|0.00|0|P
SPRO|84833T103|2.03|2.08|2.00|2.05|0.02|20373|10/03/2025|2.02|1|2.08|4|Q
SPRU|9837FR209|2.68|2.87|2.66|2.87|0.23|3205|10/03/2025|0.00|0|0.00|0|N
SPRX|53656F383|40.69|40.69|39.95|40.19|0.02|17881|10/03/2025|40.18|7|40.23|7|Q
SPRY|82835W108|10.30|11.01|10.26|10.31|0.02|150632|10/03/2025|10.16|1|10.31|1|Q
SPSB|78464A474|30.22|30.22|30.20|30.20|-0.01|62223|10/03/2025|0.00|0|0.00|0|P
SPSC|78463M107|104.74|107.05|104.74|105.96|1.42|13215|10/03/2025|105.02|1|106.68|1|Q
SPSK|886364702|18.53|18.55|18.48|18.49|-0.01|7709|10/03/2025|0.00|0|0.00|0|P
SPSM|78468R853|46.72|47.30|46.72|46.84|0.24|155052|10/03/2025|0.00|0|0.00|0|P
SPT|85209W109|12.59|12.78|12.43|12.48|-0.08|33727|10/03/2025|12.36|11|12.49|2|Q
SPTB|78468R457|30.63|30.63|30.57|30.57|-0.05|704|10/03/2025|0.00|0|0.00|0|P
SPTE|84612A101|35.28|35.48|35.28|35.30|0.11|994|10/03/2025|0.00|0|0.00|0|P
SPTI|78464A672|28.90|28.90|28.86|28.86|-0.05|163600|10/03/2025|0.00|0|0.00|0|P
SPTL|78464A664|27.02|27.05|26.92|26.92|-0.08|661395|10/03/2025|0.00|0|0.00|0|P
SPTM|78464A805|81.09|81.46|80.93|81.03|0.01|60710|10/03/2025|0.00|0|0.00|0|P
SPTS|78468R101|29.28|29.28|29.27|29.27|0.01|47375|10/03/2025|0.00|0|0.00|0|P
SPUC|82889N301|50.57|50.84|50.51|50.51|-0.07|1928|10/03/2025|0.00|0|0.00|0|P
SPUS|886364801|49.93|50.11|49.70|49.88|0.02|45539|10/03/2025|0.00|0|0.00|0|P
SPUT|45784N403|27.12|27.12|27.00|27.08|0.00|2544|10/03/2025|0.00|0|0.00|0|P
SPUU|25459Y165|181.74|182.99|181.28|181.28|-0.15|2593|10/03/2025|0.00|0|0.00|0|P
SPVM|46137V423|65.39|65.76|65.39|65.64|0.37|218|10/03/2025|0.00|0|0.00|0|P
SPVU|46138E396|54.66|55.04|54.66|55.04|0.49|423|10/03/2025|0.00|0|0.00|0|P
SPWH|84920Y106|2.64|2.88|2.64|2.88|0.42|35933|10/03/2025|2.83|1|2.91|1|Q
SPWO|84612A200|27.28|27.44|27.28|27.44|0.28|1804|10/03/2025|0.00|0|0.00|0|P
SPWR|20460L104|1.99|2.15|1.93|1.99|0.05|211426|10/03/2025|1.95|5|2.00|79|Q
SPWRW|20460L112|0.31|0.36|0.31|0.36|0.06|11429|10/03/2025|0.27|10|0.38|1|Q
SPXC|78473E103|189.36|190.58|188.77|189.85|2.16|13438|10/03/2025|0.00|0|0.00|0|N
SPXD|23306X795|25.60|25.60|25.60|0.00|0.00|0|10/02/2025|25.66|10|25.75|10|Q
SPXE|74347B581|72.54|72.79|72.48|72.48|0.01|731|10/03/2025|0.00|0|0.00|0|P
SPXL|25459W862|215.30|217.92|213.65|214.52|-0.20|970620|10/03/2025|0.00|0|0.00|0|P
SPXM|45259A415|21.52|21.52|21.51|21.51|0.02|64|10/03/2025|0.00|0|0.00|0|Z
SPXN|74347B573|72.62|72.62|72.40|72.40|-0.06|24|10/03/2025|0.00|0|0.00|0|P
SPXS|25460E190|37.44|37.72|36.98|37.55|0.05|779333|10/03/2025|0.00|0|0.00|0|P
SPXT|74347B557|101.03|101.30|100.94|100.94|0.22|435|10/03/2025|0.00|0|0.00|0|P
SPXU|74349Y845|13.31|13.42|13.16|13.36|0.02|2606000|10/03/2025|0.00|0|0.00|0|P
SPXV|74347B565|73.68|73.76|73.41|73.41|-0.07|415|10/03/2025|0.00|0|0.00|0|P
SPXX|6706EW100|17.61|17.61|17.37|17.41|-0.19|2799|10/03/2025|0.00|0|0.00|0|N
SPY|78462F103|670.02|672.67|668.16|669.21|-0.01|16604798|10/03/2025|0.00|0|0.00|0|P
SPYA|75526L811|0.00|27.65|27.65|27.65|0.09|0|10/03/2025|0.00|0|0.00|0|Z
SPYC|82889N103|43.36|43.36|43.04|43.04|-0.02|103|10/03/2025|0.00|0|0.00|0|P
SPYD|78468R788|44.10|44.46|44.10|44.28|0.29|239729|10/03/2025|0.00|0|0.00|0|P
SPYG|78464A409|105.30|105.42|104.50|104.83|-0.31|712778|10/03/2025|0.00|0|0.00|0|P
SPYH|78433H568|54.98|54.98|54.84|54.84|0.04|131|10/03/2025|0.00|0|0.00|0|Z
SPYI|78433H303|52.46|52.60|52.36|52.43|0.02|224527|10/03/2025|0.00|0|0.00|0|Z
SPYQ|46092D756|158.23|158.23|158.23|0.00|0.00|100|10/03/2025|157.82|2|158.40|2|Q
SPYT|88636J568|18.21|18.25|18.20|18.25|0.04|3334|10/03/2025|0.00|0|0.00|0|P
SPYU|063679567|55.33|56.22|54.79|55.05|-0.14|104372|10/03/2025|0.00|0|0.00|0|P
SPYV|78464A508|55.53|55.95|55.53|55.70|0.22|416730|10/03/2025|0.00|0|0.00|0|P
SPYX|78468R796|55.19|55.38|55.03|55.06|-0.06|24411|10/03/2025|0.00|0|0.00|0|P
SQEW|90214Q683|36.21|36.24|36.10|36.24|0.03|498|10/03/2025|0.00|0|0.00|0|P
SQFT|74102L501|5.77|5.82|5.70|5.70|-0.06|727|10/03/2025|5.57|1|5.94|1|Q
SQFTW|74102L113|0.03|0.03|0.03|0.03|0.00|42|10/03/2025|0.00|0|0.00|0|Q
SQLV|52468L877|42.81|43.09|42.81|43.09|0.44|7|10/03/2025|42.95|5|43.15|7|Q
SQM|833635105|44.62|44.86|42.82|43.10|-1.55|46483|10/03/2025|0.00|0|0.00|0|N
SQMX|33740U463|0.00|32.63|32.63|32.63|0.04|0|10/03/2025|0.00|0|0.00|0|Z
SQNS|817323405|9.91|9.97|9.70|9.75|-0.24|14375|10/03/2025|0.00|0|0.00|0|N
SQQQ|74347G192|14.81|15.18|14.75|15.06|0.21|9093408|10/03/2025|15.05|472|15.06|940|Q
SR|84857L101|81.89|83.03|81.72|82.29|0.42|9221|10/03/2025|0.00|0|0.00|0|N
SR PRA|84857L309|0.00|25.14|25.14|25.14|-0.01|0|10/03/2025|0.00|0|0.00|0|N
SRAD|H8088L103|27.15|27.15|26.34|26.42|-0.15|130523|10/03/2025|26.37|2|26.45|1|Q
SRBK|85227J106|14.99|14.99|14.86|14.89|-0.03|1046|10/03/2025|14.76|1|15.04|1|Q
SRCE|336901103|60.72|60.91|60.48|60.59|0.32|2676|10/03/2025|60.03|1|61.03|1|Q
SRDX|868873100|29.91|29.93|29.12|29.12|-0.80|3340|10/03/2025|28.85|2|29.44|2|Q
SRE|816851109|89.38|91.98|89.38|91.45|2.15|162726|10/03/2025|0.00|0|0.00|0|N
SREA|816851604|23.15|23.20|23.05|23.13|0.02|6717|10/03/2025|0.00|0|0.00|0|N
SRET|37960A651|21.75|21.77|21.73|21.73|-0.15|860|10/03/2025|21.47|3|21.78|2|Q
SRFM|868927203|4.75|5.03|4.54|4.66|-0.07|179453|10/03/2025|0.00|0|0.00|0|N
SRG|81752R100|4.24|4.34|4.24|4.24|0.07|2106|10/03/2025|0.00|0|0.00|0|N
SRG PRA|81752R308|0.00|23.53|23.53|23.53|-0.07|5|10/03/2025|0.00|0|0.00|0|N
SRHQ|210322103|0.00|38.95|38.95|38.95|-0.05|0|10/03/2025|0.00|0|0.00|0|P
SRHR|210322301|56.10|56.10|55.69|55.69|0.33|2|10/03/2025|0.00|0|0.00|0|P
SRI|86183P102|7.58|7.66|7.49|7.60|0.10|12735|10/03/2025|0.00|0|0.00|0|N
SRL|G7T96K107|0.00|5.85|5.85|5.85|0.05|3999|10/03/2025|0.00|0|0.00|0|N
SRLN|78467V608|41.35|41.37|41.33|41.37|0.04|371108|10/03/2025|0.00|0|0.00|0|P
SROI|12811T209|33.53|33.53|33.52|33.52|0.14|301|10/03/2025|0.00|0|0.00|0|P
SRPT|803607100|22.37|22.90|21.83|22.62|0.27|362165|10/03/2025|22.60|1|22.65|1|Q
SRRK|80706P103|35.32|37.63|35.05|37.44|2.24|153983|10/03/2025|37.03|4|37.82|4|Q
SRS|74347G143|46.27|46.27|45.54|46.01|-0.38|456|10/03/2025|0.00|0|0.00|0|P
SRTA|092667104|5.30|5.44|5.23|5.41|0.18|26455|10/03/2025|5.36|8|5.41|1|Q
SRTAW|092667112|0.21|0.21|0.21|0.21|0.00|1200|10/03/2025|0.19|1|0.21|1|Q
SRTS|81728J109|3.31|3.43|3.31|3.43|0.10|27576|10/03/2025|3.33|1|3.51|1|Q
SRTY|74347G390|11.31|11.34|10.93|11.23|-0.24|1253142|10/03/2025|0.00|0|0.00|0|P
SRV|231631300|45.35|45.52|45.03|45.07|-0.34|1763|10/03/2025|0.00|0|0.00|0|N
SRVR|69374H741|31.85|32.09|31.85|31.88|-0.02|9838|10/03/2025|0.00|0|0.00|0|P
SRXH|08771Y402|0.34|0.35|0.34|0.35|0.00|113142|10/03/2025|0.00|0|0.00|0|A
SRZN|86889P208|13.44|13.69|13.44|13.69|-0.08|102|10/03/2025|13.04|1|14.18|1|Q
SSB|84472E102|99.00|99.69|98.51|99.36|1.42|58864|10/03/2025|0.00|0|0.00|0|N
SSBI|866264203|0.00|11.91|11.91|11.91|0.01|0|10/03/2025|11.23|1|12.07|1|Q
SSD|829073105|170.00|171.31|170.00|171.22|1.98|17091|10/03/2025|0.00|0|0.00|0|N
SSEA|G8559L112|0.00|9.95|9.95|9.95|0.01|14800|10/03/2025|9.27|1|10.61|1|Q
SSEAR|G8559L120|0.00|0.26|0.26|0.26|0.01|0|10/03/2025|0.22|5|0.00|0|Q
SSEAU|G8559L104|0.00|10.17|10.17|10.17|-0.01|0|10/03/2025|10.00|1|10.85|1|Q
SSFI|86280R860|21.63|21.63|21.61|21.61|-0.03|56|10/03/2025|0.00|0|0.00|0|P
SSG|74349Y779|8.82|9.05|8.68|8.92|0.12|26907|10/03/2025|0.00|0|0.00|0|P
SSII|05453U203|6.49|7.50|6.47|7.20|0.70|5267|10/03/2025|7.15|1|7.70|3|Q
SSK|26923N249|35.42|36.35|34.88|35.84|0.15|68003|10/03/2025|0.00|0|0.00|0|Z
SSKN|86272A305|2.11|2.15|2.06|2.12|0.04|20054|10/03/2025|2.04|1|2.16|13|Q
SSL|803866300|6.18|6.24|6.16|6.19|0.04|44037|10/03/2025|0.00|0|0.00|0|N
SSM|N81409125|8.40|8.60|8.15|8.60|-0.05|1117|10/03/2025|8.40|1|9.71|1|Q
SSNC|78467J100|87.27|88.35|87.27|87.90|0.41|41678|10/03/2025|87.75|1|87.94|1|Q
SSO|74347R107|113.36|114.26|112.76|113.09|-0.03|389759|10/03/2025|0.00|0|0.00|0|P
SSP|811054402|2.54|2.59|2.48|2.49|-0.01|30492|10/03/2025|2.46|6|2.52|6|Q
SSPX|47103U811|0.00|31.47|31.47|31.47|-0.01|0|10/03/2025|0.00|0|0.00|0|P
SSPY|30151E533|87.30|87.41|87.30|87.41|0.30|4|10/03/2025|0.00|0|0.00|0|P
SSRM|784730103|23.70|23.91|23.06|23.36|-0.14|137424|10/03/2025|23.26|3|23.36|2|Q
SSSS|86887Q109|9.41|9.41|9.32|9.36|-0.02|2541|10/03/2025|9.27|1|9.43|1|Q
SSSSL|86887Q208|24.79|24.94|24.79|24.94|0.11|2074|10/03/2025|24.68|2|26.44|1|Q
SST|87200P208|7.53|9.20|7.53|8.15|0.52|4889|10/03/2025|0.00|0|0.00|0|N
SSTI|82536T107|12.19|12.21|11.91|11.97|-0.04|4402|10/03/2025|11.76|1|12.18|1|Q
SSTK|825690100|21.46|22.60|21.46|22.32|1.05|10764|10/03/2025|0.00|0|0.00|0|N
SSUS|86280R803|48.55|48.66|48.50|48.50|0.01|535|10/03/2025|0.00|0|0.00|0|P
SSXU|86280R829|34.65|34.65|34.52|34.52|0.22|101|10/03/2025|0.00|0|0.00|0|P
SSYS|M85548101|11.61|11.93|11.57|11.64|0.06|40391|10/03/2025|11.56|9|11.76|11|Q
ST|G8060N102|30.81|31.43|30.81|31.05|0.37|35224|10/03/2025|0.00|0|0.00|0|N
STAA|852312305|27.47|27.49|27.13|27.15|-0.27|24562|10/03/2025|26.99|5|27.28|5|Q
STAG|85254J102|36.00|36.40|36.00|36.25|0.33|58909|10/03/2025|0.00|0|0.00|0|N
STAI|80603V104|0.43|0.46|0.41|0.44|0.04|268912|10/03/2025|0.43|4|0.45|4|Q
STAK|G84092116|0.78|1.01|0.78|0.95|0.15|201070|10/03/2025|0.89|1|0.98|5|Q
STAX|555927300|25.55|25.55|25.54|25.54|0.00|123|10/03/2025|0.00|0|0.00|0|P
STBA|783859101|37.44|37.71|37.36|37.36|0.18|4308|10/03/2025|37.03|2|37.75|1|Q
STBF|89834G570|0.00|25.50|25.50|25.50|0.00|0|10/03/2025|0.00|0|0.00|0|Z
STC|860372101|73.24|73.59|72.13|72.39|-0.16|4946|10/03/2025|0.00|0|0.00|0|N
STCE|808524656|86.12|88.50|84.94|85.95|1.84|54274|10/03/2025|0.00|0|0.00|0|P
STE|G8473T100|242.73|243.91|241.87|242.49|-0.03|29734|10/03/2025|0.00|0|0.00|0|N
STEC|44951X104|1.40|1.44|1.36|1.42|0.02|9386|10/03/2025|1.34|14|1.45|6|Q
STEL|858927106|30.52|30.72|30.37|30.37|0.14|6499|10/03/2025|0.00|0|0.00|0|N
STEM|85859N300|21.56|23.75|21.56|22.46|0.83|38718|10/03/2025|0.00|0|0.00|0|N
STEN|46438G315|25.17|25.17|25.12|25.12|-0.01|58|10/03/2025|0.00|0|0.00|0|Z
STEP|85914M107|65.40|67.71|65.40|66.97|2.26|23037|10/03/2025|66.66|2|67.34|2|Q
STEW|101507101|18.10|18.17|18.10|18.12|0.07|1469|10/03/2025|0.00|0|0.00|0|N
STEX|09073N300|5.55|5.78|5.05|5.24|-0.29|93512|10/03/2025|5.14|1|5.31|8|Q
STFS|G8437Q101|0.24|0.24|0.22|0.23|-0.02|778779|10/03/2025|0.23|1|0.23|3|Q
STG|86740P207|8.00|8.25|8.00|8.25|-0.25|250|10/03/2025|0.00|0|0.00|0|N
STGW|85256A109|5.30|5.55|5.30|5.47|0.19|94763|10/03/2025|5.40|11|5.52|9|Q
STHH|74016W619|0.00|57.05|57.05|57.05|-0.30|0|10/03/2025|0.00|0|0.00|0|P
STHO|85512G106|8.32|8.32|8.07|8.15|-0.04|2456|10/03/2025|8.05|1|8.27|1|Q
STI|834212201|4.85|5.10|4.71|4.88|-0.05|11372|10/03/2025|4.73|1|5.00|1|Q
STIM|64131A105|2.70|3.01|2.70|2.86|0.19|96460|10/03/2025|2.82|13|2.88|14|Q
STIP|46429B747|103.22|103.23|103.15|103.15|-0.04|280214|10/03/2025|0.00|0|0.00|0|P
STK|19842X109|36.19|36.42|36.15|36.17|-0.11|5395|10/03/2025|0.00|0|0.00|0|N
STKE|83411A205|4.68|4.68|4.25|4.25|-0.18|39735|10/03/2025|4.16|2|4.36|3|Q
STKH|583435409|4.41|4.44|4.13|4.25|-0.06|77847|10/03/2025|4.18|8|4.33|4|Q
STKL|8676EP108|5.89|6.15|5.89|6.05|0.20|18688|10/03/2025|5.99|5|6.09|5|Q
STKS|88338K103|2.65|2.65|2.44|2.45|-0.18|28347|10/03/2025|2.39|1|2.52|2|Q
STLA|N82405106|10.43|10.75|10.40|10.75|0.35|953088|10/03/2025|0.00|0|0.00|0|N
STLD|858119100|144.97|146.96|144.45|145.09|0.68|41119|10/03/2025|144.95|1|145.14|1|Q
STM|861012102|28.79|29.24|28.70|28.80|-0.09|187521|10/03/2025|0.00|0|0.00|0|N
STN|85472N109|109.27|110.72|109.27|110.48|1.36|7421|10/03/2025|0.00|0|0.00|0|N
STNC|42588P692|32.70|32.70|32.70|32.70|0.23|30|10/03/2025|32.56|8|32.69|8|Q
STNE|G85158106|18.14|18.26|17.78|17.97|-0.24|161868|10/03/2025|17.92|1|18.06|1|Q
STNG|Y7542C130|56.59|57.52|56.43|57.31|1.01|18925|10/03/2025|0.00|0|0.00|0|N
STOK|86150R107|24.89|25.60|24.76|25.57|0.75|63066|10/03/2025|25.30|5|25.77|5|Q
STOT|78470P200|47.26|47.26|47.26|47.26|0.01|20|10/03/2025|0.00|0|0.00|0|Z
STOX|44053A556|0.00|27.70|27.70|27.70|0.07|0|10/03/2025|0.00|0|0.00|0|Z
STPZ|72201R205|54.11|54.11|54.05|54.05|-0.05|1290|10/03/2025|0.00|0|0.00|0|P
STRA|86272C103|86.05|86.22|85.18|85.32|-0.69|7853|10/03/2025|84.60|1|85.99|1|Q
STRC|594972853|99.20|99.36|98.68|98.99|0.04|26805|10/03/2025|97.48|1|99.99|3|Q
STRD|594972861|83.00|84.30|83.00|83.42|0.94|3879|10/03/2025|81.74|1|85.36|1|Q
STRF|594972879|115.60|116.85|115.51|115.99|1.21|7527|10/03/2025|115.01|1|118.20|1|Q
STRK|594972887|98.24|99.14|98.07|99.14|1.35|6645|10/03/2025|97.20|1|100.60|1|Q
STRL|859241101|355.00|355.00|345.66|349.46|-2.24|26471|10/03/2025|346.64|1|350.17|1|Q
STRN|886364116|21.95|21.95|21.91|21.91|0.01|45|10/03/2025|0.00|0|0.00|0|P
STRO|869367102|0.88|0.94|0.88|0.90|0.00|51171|10/03/2025|0.88|5|0.93|5|Q
STRR|443787205|11.30|11.91|11.30|11.81|0.50|1806|10/03/2025|11.50|1|12.16|1|Q
STRRP|443787304|9.78|9.78|9.75|9.75|0.02|133|10/03/2025|0.00|0|0.00|0|Q
STRS|863167201|19.39|21.88|19.39|21.88|2.39|280|10/03/2025|19.98|1|22.33|1|Q
STRT|863111100|68.50|71.14|68.50|71.14|2.53|2770|10/03/2025|70.34|1|71.80|1|Q
STRV|02072L680|43.41|43.46|43.35|43.35|0.00|4242|10/03/2025|0.00|0|0.00|0|N
STRW|863182101|12.21|12.21|11.88|11.88|-0.06|1232|10/03/2025|0.00|0|0.00|0|A
STRZ|855919106|14.74|14.84|14.09|14.42|-0.19|3408|10/03/2025|14.26|1|14.63|1|Q
STSS|82003F309|6.61|6.82|6.61|6.74|-0.04|52219|10/03/2025|6.60|5|6.81|19|Q
STSSW|82003F119|0.06|0.06|0.05|0.06|0.01|16092|10/03/2025|0.05|2|0.09|100|Q
STT|857477103|115.93|117.25|115.81|116.35|1.18|47968|10/03/2025|0.00|0|0.00|0|N
STT PRG|857477855|23.44|23.44|23.35|23.35|-0.05|27|10/03/2025|0.00|0|0.00|0|N
STTK|82024L103|2.33|2.47|2.31|2.33|-0.05|37712|10/03/2025|2.30|3|2.35|9|Q
STUB|86384P109|16.53|17.27|16.15|16.89|0.27|289230|10/03/2025|0.00|0|0.00|0|N
STVN|T9224W109|26.09|26.75|25.97|25.97|-0.43|8281|10/03/2025|0.00|0|0.00|0|N
STWD|85571B105|19.49|19.57|19.39|19.44|-0.01|81267|10/03/2025|0.00|0|0.00|0|N
STX|G7997R103|255.53|260.88|251.94|252.75|-1.97|278489|10/03/2025|252.41|1|253.02|1|Q
STXD|02072L581|37.04|37.04|36.99|36.99|0.15|31|10/03/2025|0.00|0|0.00|0|N
STXE|02072L698|33.56|33.56|33.56|33.56|0.25|688|10/03/2025|0.00|0|0.00|0|N
STXG|02072L615|50.44|50.44|50.19|50.19|-0.13|15|10/03/2025|0.00|0|0.00|0|N
STXI|02072L524|30.55|30.58|30.55|30.58|0.39|97|10/03/2025|0.00|0|0.00|0|N
STXK|02072L573|33.78|33.78|33.76|33.76|0.45|9|10/03/2025|0.00|0|0.00|0|N
STXM|02072L250|28.67|28.67|28.65|28.65|0.12|9|10/03/2025|0.00|0|0.00|0|N
STXS|85916J409|3.06|3.16|3.06|3.13|0.09|30001|10/03/2025|0.00|0|0.00|0|A
STXT|02072L458|0.00|20.35|20.35|20.35|0.01|0|10/03/2025|0.00|0|0.00|0|N
STXV|02072L599|32.67|32.67|32.64|32.64|0.26|49|10/03/2025|0.00|0|0.00|0|N
STZ|21036P108|140.85|142.90|140.60|142.20|1.66|164595|10/03/2025|0.00|0|0.00|0|N
SU|867224107|41.26|41.54|41.15|41.36|0.25|440994|10/03/2025|0.00|0|0.00|0|N
SUB|464288158|106.65|106.68|106.63|106.68|0.04|38280|10/03/2025|0.00|0|0.00|0|P
SUGP|G8552M117|6.25|6.47|6.16|6.47|0.18|3001|10/03/2025|5.83|1|6.57|1|Q
SUI|866674104|129.33|131.33|128.85|130.18|1.46|22414|10/03/2025|0.00|0|0.00|0|N
SUIG|59982U200|4.44|4.65|4.22|4.49|0.17|84515|10/03/2025|4.42|17|4.49|3|Q
SUN|86765K109|49.90|50.70|49.89|50.64|0.79|16746|10/03/2025|0.00|0|0.00|0|N
SUNE|72303P503|1.41|1.45|1.41|1.45|0.04|2340|10/03/2025|1.44|2|1.47|2|Q
SUNS|867981102|10.13|10.20|10.12|10.14|0.04|772|10/03/2025|10.01|1|10.22|1|Q
SUPL|74347G317|37.78|37.98|37.78|37.98|0.36|50|10/03/2025|0.00|0|0.00|0|P
SUPN|868459108|48.25|49.57|48.25|48.34|0.38|38810|10/03/2025|48.03|3|48.65|3|Q
SUPP|29287L304|0.00|69.90|69.90|69.90|0.00|0|09/29/2025|66.32|2|76.57|2|Q
SUPV|40054A108|5.03|5.21|4.87|4.97|-0.02|82270|10/03/2025|0.00|0|0.00|0|N
SUPX|G5294K110|69.95|75.80|68.00|75.00|5.86|67469|10/03/2025|69.30|1|76.00|7|Q
SURE|00768Y818|124.38|124.43|124.38|124.43|0.14|1|10/03/2025|0.00|0|0.00|0|P
SURG|86882L204|2.67|2.75|2.67|2.70|0.05|18563|10/03/2025|2.64|1|2.74|3|Q
SURI|82889N624|16.16|16.29|16.16|16.29|0.27|817|10/03/2025|0.00|0|0.00|0|P
SUSA|464288802|136.53|136.94|136.53|136.57|0.06|5177|10/03/2025|0.00|0|0.00|0|P
SUSB|46435G243|25.25|25.25|25.25|25.25|-0.02|508|10/03/2025|25.24|3|25.25|1|Q
SUSC|46435G193|23.59|23.59|23.57|23.57|-0.03|1919|10/03/2025|23.54|4|23.57|21|Q
SUSL|46435U218|117.93|117.94|117.73|117.73|0.06|1145|10/03/2025|117.76|1|117.82|3|Q
SUUN|73933V100|1.66|1.68|1.58|1.62|-0.05|38492|10/03/2025|1.56|2|1.68|6|Q
SUZ|86959K105|9.43|9.55|9.42|9.53|0.10|48340|10/03/2025|0.00|0|0.00|0|N
SVAC|G8377R101|10.08|10.10|10.08|10.10|-0.02|10000|10/03/2025|10.08|9|10.79|1|Q
SVACU|G8377R127|10.28|10.34|10.28|10.34|-0.01|605|10/03/2025|9.62|1|11.03|1|Q
SVACW|G8377R119|0.00|0.90|0.90|0.90|0.10|0|10/03/2025|0.63|1|1.03|1|Q
SVAL|46436E536|33.94|33.94|33.70|33.70|0.27|100|10/03/2025|0.00|0|0.00|0|Z
SVC|81761L102|2.61|2.70|2.61|2.64|0.00|43212|10/03/2025|2.61|15|2.65|2|Q
SVCC|G8475V103|10.30|10.30|10.30|10.30|0.00|0|10/02/2025|10.21|4|11.03|1|Q
SVCCU|G8475V129|0.00|10.49|10.49|10.49|0.00|0|10/02/2025|9.67|1|13.62|1|Q
SVCCW|G8475V111|0.39|0.39|0.33|0.34|-0.19|456|10/03/2025|0.33|3|0.00|0|Q
SVCO|82728C102|5.75|5.94|5.75|5.78|0.18|3522|10/03/2025|5.70|1|5.90|1|Q
SVII|G83752108|12.23|12.27|12.23|12.24|-0.06|217|10/03/2025|11.80|2|12.50|6|Q
SVIIR|G83752132|0.53|0.55|0.50|0.55|0.02|12039|10/03/2025|0.51|1|0.55|13|Q
SVIIU|G83752124|0.00|13.00|13.00|13.00|0.00|0|09/26/2025|10.51|1|22.88|2|Q
SVIIW|G83752116|1.18|1.18|1.04|1.05|0.02|14463|10/03/2025|1.04|5|1.20|1|Q
SVIX|92891H101|21.26|21.36|21.00|21.28|0.11|224504|10/03/2025|0.00|0|0.00|0|Z
SVM|82835P103|6.81|7.26|6.71|7.00|0.37|1172983|10/03/2025|0.00|0|0.00|0|A
SVOL|82889N863|18.00|18.15|17.93|18.01|-0.06|61933|10/03/2025|0.00|0|0.00|0|P
SVRA|805111101|3.51|3.52|3.42|3.48|-0.01|37410|10/03/2025|3.44|13|3.49|1|Q
SVRE|80516T402|1.56|1.56|1.53|1.54|-0.01|1690|10/03/2025|1.41|20|1.65|6|Q
SVREW|80516T113|0.00|0.04|0.04|0.04|0.01|0|10/03/2025|0.00|0|0.00|0|Q
SVV|80517M109|13.25|13.41|13.17|13.27|0.13|28138|10/03/2025|0.00|0|0.00|0|N
SVXY|74347W130|50.91|51.02|50.56|50.93|0.17|157358|10/03/2025|0.00|0|0.00|0|Z
SW|G8267P108|41.90|42.58|41.59|41.97|0.09|197779|10/03/2025|0.00|0|0.00|0|N
SWAG|86260J102|1.74|1.75|1.74|1.75|0.03|16|10/03/2025|1.70|1|1.81|1|Q
SWAGW|86260J110|0.00|0.10|0.10|0.10|0.00|0|10/03/2025|0.00|0|0.00|0|Q
SWAN|032108888|32.44|32.46|32.35|32.35|-0.08|2270|10/03/2025|0.00|0|0.00|0|P
SWBI|831754106|9.91|9.98|9.76|9.92|0.10|61815|10/03/2025|9.83|1|9.98|1|Q
SWIM|51819L107|7.60|7.63|7.38|7.41|-0.12|15343|10/03/2025|7.33|6|7.46|6|Q
SWIN|G82759104|2.59|2.79|2.59|2.79|0.18|383454|10/03/2025|2.78|5|2.79|18|Q
SWK|854502101|74.52|75.87|74.52|75.48|1.45|46463|10/03/2025|0.00|0|0.00|0|N
SWKH|78501P203|14.61|14.62|14.61|14.62|-0.12|130|10/03/2025|14.24|1|15.07|1|Q
SWKHL|78501P302|0.00|25.45|25.45|25.45|0.06|0|10/03/2025|25.00|1|25.45|1|Q
SWKS|83088M102|77.23|77.98|76.87|77.11|-0.25|55170|10/03/2025|76.99|1|77.14|1|Q
SWP|56170L612|0.00|27.89|27.89|27.89|0.13|0|10/03/2025|27.84|16|27.91|16|Q
SWVL|G86302125|3.04|3.18|3.04|3.18|0.11|69|10/03/2025|2.88|1|3.37|1|Q
SWVLW|G86302117|0.01|0.01|0.01|0.01|0.00|0|09/29/2025|0.00|800|0.01|38|Q
SWX|844895102|78.35|79.07|78.34|78.42|0.21|7752|10/03/2025|0.00|0|0.00|0|N
SWZ|870875101|6.10|6.10|6.05|6.07|-0.01|7840|10/03/2025|0.00|0|0.00|0|N
SXC|86722A103|8.49|8.58|8.42|8.43|-0.02|37789|10/03/2025|0.00|0|0.00|0|N
SXI|854231107|216.50|217.74|213.61|213.61|-1.34|6111|10/03/2025|0.00|0|0.00|0|N
SXQG|301505616|33.32|33.32|33.30|33.30|-0.06|3|10/03/2025|0.00|0|0.00|0|P
SXT|81725T100|91.83|95.36|91.83|94.92|3.11|24878|10/03/2025|0.00|0|0.00|0|N
SXTC|G2161P157|1.65|1.66|1.64|1.64|-0.01|1172|10/03/2025|1.60|4|1.72|1|Q
SXTP|83006G401|1.44|1.45|1.39|1.39|-0.04|1432|10/03/2025|1.38|1|1.44|2|Q
SXTPW|83006G112|0.00|0.04|0.04|0.04|0.00|0|10/03/2025|0.00|0|0.00|0|Q
SY|83356Q108|3.94|3.98|3.80|3.85|-0.08|85026|10/03/2025|3.80|9|3.88|9|Q
SYBT|861025104|69.27|69.58|69.27|69.58|0.72|8030|10/03/2025|68.96|1|70.15|1|Q
SYBX|87166L209|1.69|1.69|1.68|1.68|-0.01|144|10/03/2025|1.60|1|1.75|1|Q
SYF|87165B103|70.91|71.91|70.54|71.22|0.94|171004|10/03/2025|0.00|0|0.00|0|N
SYF PRA|87165B202|20.71|20.72|20.57|20.57|-0.09|1126|10/03/2025|0.00|0|0.00|0|N
SYF PRB|87165B400|26.17|26.34|26.17|26.32|0.17|2284|10/03/2025|0.00|0|0.00|0|N
SYFI|00039J830|36.01|36.04|36.00|36.04|0.01|10362|10/03/2025|0.00|0|0.00|0|P
SYK|863667101|367.70|372.58|367.70|370.60|4.10|33652|10/03/2025|0.00|0|0.00|0|N
SYLD|132061201|69.38|70.06|69.38|69.74|0.52|1226|10/03/2025|0.00|0|0.00|0|Z
SYM|87151X101|64.35|65.00|61.78|63.13|-0.47|120067|10/03/2025|62.86|2|63.60|2|Q
SYNA|87157D109|68.76|70.37|68.76|69.16|1.05|12938|10/03/2025|68.51|2|69.30|1|Q
SYNB|746729805|0.00|31.21|31.21|31.21|0.24|0|10/03/2025|0.00|0|0.00|0|P
SYNX|M8T145100|1.52|1.54|1.50|1.54|0.05|669|10/03/2025|0.00|0|0.00|0|A
SYPR|871655106|2.27|2.40|2.27|2.39|0.12|1779|10/03/2025|2.32|1|2.52|1|Q
SYRE|00773J202|16.15|16.30|15.88|15.88|-0.11|43891|10/03/2025|15.78|1|16.06|1|Q
SYSB|46435U796|0.00|89.89|89.89|89.89|-0.12|0|10/03/2025|0.00|0|0.00|0|Z
SYTA|83013Q889|2.30|3.91|2.30|3.21|0.86|5122888|10/03/2025|3.20|1|3.22|7|Q
SYY|871829107|82.70|83.11|82.14|82.15|-1.14|64443|10/03/2025|0.00|0|0.00|0|N
SYZ|52110K707|25.22|25.22|25.22|25.22|0.23|500|10/03/2025|25.04|5|25.07|5|Q
SZK|74347G630|12.77|12.77|12.73|12.77|-0.02|2121|10/03/2025|0.00|0|0.00|0|P
SZNE|69374H691|34.64|34.90|34.64|34.87|0.27|1248|10/03/2025|0.00|0|0.00|0|P
SZZL|G8193F109|10.12|10.12|10.11|10.11|0.02|900|10/03/2025|9.41|1|10.79|1|Q
SZZLR|G8193F133|0.19|0.20|0.19|0.20|0.01|300|10/03/2025|0.00|0|0.00|0|Q
SZZLU|G8193F125|0.00|10.30|10.30|10.30|0.08|0|10/03/2025|9.55|1|13.26|1|Q
T|00206R102|27.04|27.22|27.00|27.06|0.05|1195755|10/03/2025|0.00|0|0.00|0|N
T PRA|00206R508|21.25|21.25|21.23|21.23|0.03|4089|10/03/2025|0.00|0|0.00|0|N
T PRC|00206R706|20.07|20.15|20.07|20.15|0.00|1824|10/03/2025|0.00|0|0.00|0|N
TAC|89346D107|13.71|14.90|13.54|14.48|0.78|380110|10/03/2025|0.00|0|0.00|0|N
TACH|G8901A103|10.14|10.14|10.12|10.13|0.01|8300|10/03/2025|9.45|1|10.13|1|Q
TACHU|G8901A129|0.00|10.26|10.26|10.26|0.00|0|10/02/2025|9.58|1|11.18|1|Q
TACHW|G8901A111|0.35|0.36|0.35|0.36|0.01|1948|10/03/2025|0.25|2|0.36|6|Q
TACK|14064D550|30.04|30.05|29.93|29.93|0.02|1755|10/03/2025|0.00|0|0.00|0|P
TACO|G1051H101|10.41|10.45|10.39|10.40|0.00|872|10/03/2025|9.71|1|11.15|1|Q
TACOU|G1051H127|0.00|10.72|10.72|10.72|-0.02|0|10/03/2025|10.01|1|11.46|1|Q
TACOW|G1051H119|0.00|0.70|0.70|0.70|0.03|0|10/03/2025|0.00|0|0.00|0|Q
TACT|892918103|5.15|5.16|5.11|5.11|-0.14|2863|10/03/2025|4.91|1|5.23|1|Q
TAFI|00039J202|25.29|25.29|25.26|25.26|-0.01|15586|10/03/2025|0.00|0|0.00|0|P
TAFL|00039J871|24.97|24.97|24.96|24.96|0.02|418|10/03/2025|0.00|0|0.00|0|P
TAFM|00039J889|25.35|25.37|25.35|25.37|0.06|1608|10/03/2025|0.00|0|0.00|0|P
TAGG|87283Q602|43.21|43.24|43.16|43.16|-0.05|1198|10/03/2025|0.00|0|0.00|0|P
TAGS|88166A706|23.50|23.50|23.45|23.45|-0.04|3|10/03/2025|0.00|0|0.00|0|P
TAIL|132061862|11.86|11.87|11.85|11.85|-0.02|12576|10/03/2025|0.00|0|0.00|0|Z
TAIT|874028103|2.57|2.63|2.57|2.63|0.05|132|10/03/2025|2.48|1|2.66|1|Q
TAK|874060205|14.45|14.62|14.45|14.61|0.18|117910|10/03/2025|0.00|0|0.00|0|N
TAL|874080104|11.22|11.22|11.08|11.17|-0.10|110816|10/03/2025|0.00|0|0.00|0|N
TALK|87427V103|2.72|2.86|2.72|2.77|0.07|70644|10/03/2025|2.72|10|2.79|9|Q
TALKW|87427V111|0.04|0.06|0.04|0.06|0.02|8008|10/03/2025|0.05|1|0.06|1|Q
TALO|87484T108|9.54|10.00|9.54|9.84|0.37|54848|10/03/2025|0.00|0|0.00|0|N
TAN|46138G706|46.52|46.95|45.62|45.98|-0.20|123146|10/03/2025|0.00|0|0.00|0|P
TANH|G8675X156|1.84|1.85|1.79|1.79|-0.05|8810|10/03/2025|1.74|1|1.90|2|Q
TAOP|G8675V135|2.96|3.03|2.91|2.91|-0.12|8528|10/03/2025|2.80|1|3.01|1|Q
TAOX|87167T300|7.31|7.31|6.35|6.35|-0.67|14431|10/03/2025|6.17|1|6.60|1|Q
TAP|60871R209|46.20|46.47|46.05|46.40|0.23|80698|10/03/2025|0.00|0|0.00|0|N
TAPR|45784N734|0.00|25.64|25.64|25.64|-0.02|0|10/03/2025|0.00|0|0.00|0|Z
TARA|74365U107|4.34|5.01|4.34|4.96|0.74|106743|10/03/2025|4.91|1|5.01|1|Q
TARK|46144X487|87.30|87.58|83.90|85.82|-1.68|6616|10/03/2025|85.60|10|86.20|10|Q
TARS|87650L103|59.00|65.82|59.00|65.18|6.46|39360|10/03/2025|64.29|1|65.70|2|Q
TASK|87652V109|17.37|17.54|17.12|17.25|-0.16|23613|10/03/2025|17.14|3|17.39|3|Q
TATT|M8740S227|43.47|43.69|42.24|42.24|-0.93|4035|10/03/2025|34.52|1|42.97|1|Q
TAVI|G86880104|10.36|10.36|10.35|10.35|0.00|0|10/01/2025|10.32|8|11.07|1|Q
TAVIR|G86880146|0.22|0.22|0.22|0.22|0.00|0|10/02/2025|0.08|1|0.22|11|Q
TAX|02072Q804|0.00|27.85|27.85|27.85|27.85|0|10/03/2025|27.79|17|27.86|17|Q
TAXE|87283Q818|0.00|50.73|50.73|50.73|-0.02|0|10/03/2025|50.57|2|50.90|1|Q
TAXF|025072505|50.15|50.15|50.06|50.10|-0.01|6244|10/03/2025|0.00|0|0.00|0|P
TAXI|665162210|0.00|50.69|50.69|50.69|0.00|0|10/02/2025|50.53|1|50.87|1|Q
TAXM|09789C697|50.10|50.11|50.07|50.07|0.00|291|10/03/2025|0.00|0|0.00|0|P
TAXS|665162228|0.00|50.18|50.18|50.18|0.00|0|08/25/2025|49.94|1|50.27|1|Q
TAXT|665162194|0.00|50.14|50.14|50.14|0.00|0|08/19/2025|50.93|1|51.25|1|Q
TAXX|09789C721|50.81|50.86|50.81|50.86|0.03|1880|10/03/2025|0.00|0|0.00|0|P
TAYD|877163105|44.96|45.09|42.91|42.91|-2.67|498|10/03/2025|41.80|1|43.47|1|Q
TBB|00206R300|23.47|23.47|23.41|23.41|-0.03|1621|10/03/2025|0.00|0|0.00|0|N
TBBB|G0896C103|25.01|25.86|25.01|25.78|0.66|9910|10/03/2025|0.00|0|0.00|0|N
TBBK|05969A105|75.81|77.14|75.24|76.14|1.54|46068|10/03/2025|75.71|2|76.18|1|Q
TBCH|900450206|15.50|15.99|15.40|15.46|0.06|7107|10/03/2025|15.30|2|15.58|1|Q
TBF|74347X849|23.60|23.69|23.60|23.69|0.07|10282|10/03/2025|0.00|0|0.00|0|P
TBFC|26922B493|0.00|28.15|28.15|28.15|0.03|0|10/03/2025|0.00|0|0.00|0|P
TBFG|26922B519|29.79|29.79|29.73|29.73|0.07|2|10/03/2025|0.00|0|0.00|0|P
TBG|02072L375|33.18|33.43|33.18|33.32|0.19|2207|10/03/2025|0.00|0|0.00|0|P
TBH|104813209|1.75|1.88|1.71|1.74|0.00|573009|10/03/2025|1.70|1|1.81|1|Q
TBHC|497498105|1.67|1.80|1.67|1.79|0.16|5512|10/03/2025|1.77|1|1.82|1|Q
TBI|89785X101|5.71|6.14|5.71|6.06|0.43|7845|10/03/2025|0.00|0|0.00|0|N
TBIL|74933W452|49.87|49.87|49.87|49.87|0.02|451256|10/03/2025|49.86|2623|49.87|1758|Q
TBJL|45782C235|0.00|20.16|20.16|20.16|-0.03|0|10/03/2025|0.00|0|0.00|0|Z
TBLA|M8744T106|3.34|3.36|3.28|3.30|-0.04|52270|10/03/2025|3.25|12|3.32|11|Q
TBLAW|M8744T114|0.08|0.08|0.08|0.08|0.00|10226|10/03/2025|0.07|1|0.09|1|Q
TBLD|885213108|20.14|20.14|19.95|20.13|0.12|1817|10/03/2025|19.88|12|20.69|12|Q
TBLL|46138G888|105.70|105.70|105.69|105.69|0.03|32755|10/03/2025|0.00|0|0.00|0|P
TBLU|890930407|53.71|53.71|53.58|53.58|0.44|5|10/03/2025|0.00|0|0.00|0|N
TBMC|89278D109|11.67|11.67|11.65|11.65|-0.19|659|10/03/2025|10.89|1|12.47|1|Q
TBMCR|89278D125|0.00|0.00|0.00|0.00|-0.24|4096|10/03/2025|0.10|1|0.00|0|Q
TBN|87507T101|27.35|28.05|27.10|27.76|-0.24|2048|10/03/2025|0.00|0|0.00|0|N
TBPH|G8807B106|14.08|14.42|14.08|14.42|0.36|14541|10/03/2025|14.26|4|14.53|4|Q
TBRG|205306103|20.82|21.36|20.77|20.77|0.31|5414|10/03/2025|20.62|1|20.99|2|Q
TBT|74347B201|33.41|33.69|33.40|33.68|0.18|51931|10/03/2025|0.00|0|0.00|0|P
TBUX|87283Q701|49.89|49.90|49.86|49.88|0.00|6886|10/03/2025|0.00|0|0.00|0|P
TBX|74348A608|27.82|27.88|27.82|27.88|0.08|255|10/03/2025|0.00|0|0.00|0|P
TBXU|25461H101|26.69|26.71|26.69|26.71|-0.04|201|10/03/2025|0.00|0|0.00|0|P
TC|89856T401|13.15|14.00|13.00|14.00|0.28|436|10/03/2025|12.22|1|15.06|1|Q
TCAF|87283Q867|38.01|38.31|38.01|38.11|0.12|114655|10/03/2025|0.00|0|0.00|0|P
TCAI|890930803|30.87|31.19|30.83|30.83|0.02|3316|10/03/2025|0.00|0|0.00|0|N
TCAL|87283Q784|24.39|24.57|24.39|24.53|0.12|11176|10/03/2025|0.00|0|0.00|0|P
TCBI|88224Q107|84.21|85.23|84.21|84.71|0.54|18936|10/03/2025|84.25|2|85.18|2|Q
TCBIO|88224Q305|21.64|21.80|21.64|21.80|0.14|522|10/03/2025|21.65|1|22.21|1|Q
TCBK|896095106|43.82|44.28|43.82|44.00|0.36|3325|10/03/2025|43.63|1|44.34|1|Q
TCBS|88231Q108|16.20|16.20|16.14|16.14|-0.06|31|10/03/2025|15.55|1|16.94|1|Q
TCBX|88422P109|37.08|37.47|37.08|37.33|0.57|2356|10/03/2025|37.01|1|37.81|1|Q
TCHI|46436E429|27.11|27.11|27.01|27.07|-0.17|8603|10/03/2025|26.98|10|27.09|5|Q
TCHP|87283Q107|49.36|49.36|49.05|49.21|-0.11|5731|10/03/2025|0.00|0|0.00|0|P
TCI|893617209|45.63|46.03|45.63|46.03|0.00|32|10/02/2025|0.00|0|0.00|0|N
TCMD|87357P100|14.50|15.26|14.45|15.21|1.24|27375|10/03/2025|15.04|2|15.32|2|Q
TCOM|89677Q107|73.88|73.95|73.16|73.29|-1.93|124088|10/03/2025|73.25|3|73.35|1|Q
TCPB|88588G208|51.64|51.66|51.59|51.59|-0.07|227|10/03/2025|0.00|0|0.00|0|P
TCPC|09259E108|6.14|6.16|6.05|6.07|-0.06|21049|10/03/2025|6.02|13|6.12|15|Q
TCRT|98973P309|2.60|2.60|2.45|2.56|-0.07|1497|10/03/2025|2.43|1|2.67|9|Q
TCRX|89854M101|2.20|2.23|2.05|2.11|-0.07|35832|10/03/2025|2.06|2|2.14|2|Q
TCV|02072Q432|25.94|26.07|25.92|25.95|0.19|800|10/03/2025|0.00|0|0.00|0|P
TCX|898697206|18.09|18.15|18.01|18.11|0.06|319|10/03/2025|17.84|3|18.48|1|Q
TD|891160509|80.28|81.71|80.19|81.22|1.59|256390|10/03/2025|0.00|0|0.00|0|N
TDAC|G9008W105|0.00|10.34|10.34|10.34|0.00|0|10/03/2025|10.30|30|11.05|1|Q
TDACU|G9008W121|0.00|10.46|10.46|10.46|0.00|0|09/26/2025|10.44|5|11.73|1|Q
TDACW|G9008W113|0.29|0.29|0.29|0.29|0.00|0|09/30/2025|0.29|1|0.35|12|Q
TDAQ|26923N546|26.43|26.43|26.20|26.24|-0.15|1704|10/03/2025|0.00|0|0.00|0|Z
TDC|88076W103|22.06|22.59|22.06|22.17|0.21|39215|10/03/2025|0.00|0|0.00|0|N
TDF|88018T101|11.92|11.92|11.79|11.88|-0.07|4485|10/03/2025|0.00|0|0.00|0|N
TDG|893641100|1285.00|1292.62|1278.86|1288.83|5.88|12033|10/03/2025|0.00|0|0.00|0|N
TDI|89157W608|37.92|37.98|37.91|37.91|0.43|360|10/03/2025|37.81|2|37.98|2|Q
TDIC|G28385105|6.70|7.29|6.01|7.20|0.50|1104348|10/03/2025|7.11|1|7.33|4|Q
TDIV|33738R118|100.14|100.44|99.62|99.62|-0.09|1067|10/03/2025|99.58|3|99.62|3|Q
TDOC|87918A105|8.60|9.77|8.60|9.02|0.54|1630986|10/03/2025|0.00|0|0.00|0|N
TDS|879433829|39.59|39.70|39.27|39.53|0.28|27870|10/03/2025|0.00|0|0.00|0|N
TDS PRU|879433787|23.13|23.16|23.05|23.16|0.05|814|10/03/2025|0.00|0|0.00|0|N
TDS PRV|879433761|20.27|20.33|20.27|20.28|-0.01|279|10/03/2025|0.00|0|0.00|0|N
TDSB|30151E723|23.57|23.57|23.55|23.55|0.09|40|10/03/2025|23.50|21|23.54|21|Q
TDSC|30151E715|0.00|25.17|25.17|25.17|0.07|0|10/03/2025|25.13|19|25.16|19|Q
TDTF|33939L605|24.26|24.26|24.21|24.21|-0.05|6640|10/03/2025|0.00|0|0.00|0|P
TDTH|89616X106|1.01|1.01|0.91|0.92|-0.07|82744|10/03/2025|0.90|1|1.00|1|Q
TDTT|33939L506|24.28|24.29|24.27|24.27|-0.02|10977|10/03/2025|0.00|0|0.00|0|P
TDUP|88556E102|9.32|9.61|9.27|9.44|0.29|99353|10/03/2025|9.34|14|9.52|15|Q
TDV|74347G606|87.22|87.22|87.11|87.11|-0.10|200|10/03/2025|0.00|0|0.00|0|Z
TDVG|87283Q404|44.02|44.32|44.02|44.11|0.12|2091|10/03/2025|0.00|0|0.00|0|P
TDVI|33738D812|29.18|29.18|28.93|29.06|0.10|1372|10/03/2025|0.00|0|0.00|0|Z
TDW|88642R109|53.55|53.82|53.00|53.31|0.61|20066|10/03/2025|0.00|0|0.00|0|N
TDY|879360105|582.97|588.09|582.97|587.63|5.21|6069|10/03/2025|0.00|0|0.00|0|N
TE|35834F104|2.40|2.54|2.38|2.53|0.17|277535|10/03/2025|0.00|0|0.00|0|N
TE WS|35834F112|0.08|0.09|0.08|0.09|0.01|200|10/03/2025|0.00|0|0.00|0|N
TEAD|69002R103|1.62|1.65|1.60|1.64|0.03|25386|10/03/2025|1.61|1|1.64|1|Q
TEAF|27901F109|11.85|11.90|11.85|11.90|0.10|301|10/03/2025|0.00|0|0.00|0|N
TEAM|049468101|151.65|152.38|149.31|150.45|-0.58|218927|10/03/2025|150.22|1|150.68|1|Q
TEC|41151J638|28.10|28.10|28.03|28.03|0.00|38|10/03/2025|0.00|0|0.00|0|P
TECB|46436E502|61.49|61.49|60.84|60.84|-0.47|1094|10/03/2025|0.00|0|0.00|0|P
TECH|09073M104|62.49|63.79|62.00|62.96|0.85|149384|10/03/2025|62.94|1|63.03|1|Q
TECK|878742204|43.86|43.97|43.00|43.22|-0.16|309824|10/03/2025|0.00|0|0.00|0|N
TECL|25459W102|130.05|132.08|126.54|127.81|-2.19|224608|10/03/2025|0.00|0|0.00|0|P
TECS|25461A494|18.48|19.00|18.22|18.81|0.33|481680|10/03/2025|0.00|0|0.00|0|P
TECTP|87217L208|10.72|10.86|10.72|10.86|0.00|0|10/02/2025|10.55|1|0.00|0|Q
TECX|878972108|15.40|15.40|15.03|15.23|-0.01|29776|10/03/2025|14.99|4|15.46|4|Q
TEF|879382208|5.05|5.05|4.99|5.01|-0.01|41416|10/03/2025|0.00|0|0.00|0|N
TEI|880192109|6.20|6.20|6.16|6.16|-0.06|6556|10/03/2025|0.00|0|0.00|0|N
TEK|09290C772|31.56|31.56|31.31|31.31|-0.12|771|10/03/2025|0.00|0|0.00|0|P
TEKX|78470P663|41.50|41.78|41.50|41.78|1.77|25|10/03/2025|40.53|1|42.56|1|Q
TEKY|52110K509|0.00|0.00|0.00|0.00|0.00|0|10/02/2025|38.80|4|38.88|4|Q
TEL|G87052109|221.69|224.82|220.80|220.80|-0.29|40321|10/03/2025|0.00|0|0.00|0|N
TELA|872381108|1.50|1.55|1.48|1.54|0.02|2469|10/03/2025|1.51|1|1.62|1|Q
TELO|87975F104|1.41|1.43|1.38|1.40|0.02|9007|10/03/2025|1.39|1|1.41|1|Q
TEM|88023B103|89.69|94.00|88.92|91.64|2.34|764534|10/03/2025|91.40|1|91.88|1|Q
TEMP|46641Q142|51.60|51.61|51.60|51.61|0.00|31|10/03/2025|0.00|0|0.00|0|P
TEMT|46092D400|38.05|41.61|37.50|39.66|2.01|263622|10/03/2025|0.00|0|0.00|0|Z
TEMX|89157W889|0.00|29.22|29.22|29.22|0.10|0|10/03/2025|0.00|0|0.00|0|Z
TEN|G9108L173|21.90|22.22|21.90|22.22|0.41|16793|10/03/2025|0.00|0|0.00|0|N
TEN PRE|G9108L157|0.00|26.38|26.38|26.38|-0.06|0|10/03/2025|0.00|0|0.00|0|N
TEN PRF|G9108L165|0.00|26.86|26.86|26.86|0.03|0|10/03/2025|0.00|0|0.00|0|N
TENB|88025T102|29.61|30.00|29.41|29.59|0.09|30168|10/03/2025|29.39|4|29.77|4|Q
TENX|88032L605|7.71|7.71|7.50|7.50|-0.12|341|10/03/2025|7.40|1|7.72|1|Q
TEO|879273209|7.43|7.51|7.36|7.50|0.09|5709|10/03/2025|0.00|0|0.00|0|N
TEQI|87283Q206|44.03|44.14|44.03|44.08|0.21|697|10/03/2025|0.00|0|0.00|0|P
TER|880770102|146.00|149.35|145.03|145.67|1.15|166268|10/03/2025|145.58|1|145.98|1|Q
TERN|880881107|8.03|8.32|8.03|8.24|0.21|47764|10/03/2025|8.17|9|8.31|9|Q
TESL|82889N889|29.81|29.81|27.15|28.15|-0.75|5686|10/03/2025|0.00|0|0.00|0|P
TETH|04071F102|22.44|22.94|22.19|22.61|0.13|45143|10/03/2025|0.00|0|0.00|0|Z
TEVA|881624209|20.17|20.60|19.98|20.00|-0.05|663417|10/03/2025|0.00|0|0.00|0|N
TEX|880779103|52.77|53.17|52.44|52.64|0.33|20277|10/03/2025|0.00|0|0.00|0|N
TEXN|46438G331|27.80|27.80|27.65|27.65|-0.02|323|10/03/2025|27.64|14|27.65|19|Q
TEXU|25461H200|24.87|24.97|24.87|24.97|0.35|2|10/03/2025|0.00|0|0.00|0|P
TFC|89832Q109|45.43|46.04|45.37|45.53|0.16|221424|10/03/2025|0.00|0|0.00|0|N
TFC PRI|89832Q810|22.46|22.46|22.26|22.26|-0.14|1639|10/03/2025|0.00|0|0.00|0|N
TFC PRO|89832Q745|23.24|23.28|23.24|23.28|0.02|138|10/03/2025|0.00|0|0.00|0|N
TFC PRR|89832Q695|20.71|20.71|20.58|20.58|-0.16|553|10/03/2025|0.00|0|0.00|0|N
TFI|78468R721|45.52|45.52|45.47|45.51|0.02|12049|10/03/2025|0.00|0|0.00|0|P
TFII|87241L109|89.54|91.79|89.54|91.17|1.60|11248|10/03/2025|0.00|0|0.00|0|N
TFIN|89679E300|49.16|49.87|48.90|48.90|0.46|5219|10/03/2025|0.00|0|0.00|0|N
TFIN PR|89679E409|21.80|21.90|21.80|21.90|-0.18|67|10/03/2025|0.00|0|0.00|0|N
TFJL|45782C243|20.25|20.25|20.25|20.25|-0.04|11|10/03/2025|0.00|0|0.00|0|Z
TFLO|46434V860|50.45|50.45|50.45|50.45|0.02|51133|10/03/2025|0.00|0|0.00|0|P
TFLR|87283Q883|51.52|51.52|51.48|51.50|-0.03|4652|10/03/2025|0.00|0|0.00|0|P
TFNS|87283Q768|0.00|26.50|26.50|26.50|0.31|0|10/03/2025|26.44|5|26.48|5|Q
TFPM|89679M104|29.60|29.90|29.39|29.77|0.35|26579|10/03/2025|0.00|0|0.00|0|N
TFPN|88636J873|24.80|24.98|24.80|24.98|0.10|1968|10/03/2025|0.00|0|0.00|0|P
TFSL|87240R107|13.34|13.51|13.34|13.34|0.04|22047|10/03/2025|13.33|3|13.36|5|Q
TFX|879369106|125.64|131.75|125.64|130.95|5.44|27186|10/03/2025|0.00|0|0.00|0|N
TG|894650100|7.83|7.83|7.71|7.72|0.00|1386|10/03/2025|0.00|0|0.00|0|N
TGB|876511106|4.25|4.28|4.14|4.14|-0.06|647364|10/03/2025|0.00|0|0.00|0|A
TGE|G38268101|2.01|2.15|2.00|2.12|0.10|5071|10/03/2025|0.00|0|0.00|0|N
TGE WS|G38268119|0.09|0.09|0.08|0.08|-0.01|26418|10/03/2025|0.00|0|0.00|0|A
TGEN|87876P201|9.14|9.83|9.09|9.22|0.12|109349|10/03/2025|0.00|0|0.00|0|A
TGHL|G4149Y102|1.65|1.70|1.65|1.65|-0.02|4118|10/03/2025|1.63|4|1.83|1|Q
TGL|89458T304|1.10|1.16|1.10|1.15|0.06|21661|10/03/2025|1.14|1|1.16|38|Q
TGLB|87283Q727|26.48|26.49|26.46|26.46|0.02|429|10/03/2025|0.00|0|0.00|0|P
TGLR|26923N769|0.00|35.72|35.72|35.72|0.07|0|10/03/2025|0.00|0|0.00|0|Z
TGLS|G87264100|66.76|66.85|65.86|66.21|-0.20|27443|10/03/2025|0.00|0|0.00|0|N
TGNA|87901J105|20.34|20.38|20.09|20.11|-0.19|129128|10/03/2025|0.00|0|0.00|0|N
TGRT|87283Q842|43.93|44.08|43.87|43.87|-0.06|973|10/03/2025|0.00|0|0.00|0|P
TGRW|87283Q305|45.94|45.94|45.72|45.72|-0.11|225|10/03/2025|0.00|0|0.00|0|P
TGS|893870204|20.66|21.23|20.57|21.16|0.37|26460|10/03/2025|0.00|0|0.00|0|N
TGT|87612E106|89.90|90.31|88.28|89.03|-0.48|309289|10/03/2025|0.00|0|0.00|0|N
TGTX|88322Q108|36.63|37.25|36.50|36.70|0.03|57717|10/03/2025|36.67|1|36.99|4|Q
TH|87615L107|7.94|7.96|7.82|7.92|0.03|17673|10/03/2025|7.85|4|7.98|1|Q
THAR|432705309|3.06|3.10|2.90|2.92|-0.09|24114|10/03/2025|2.91|1|2.99|1|Q
THC|88033G407|202.38|205.80|202.18|202.96|-0.50|20757|10/03/2025|0.00|0|0.00|0|N
THCH|G8656L130|2.57|2.60|2.57|2.60|-0.09|8200|10/03/2025|2.56|6|2.79|1|Q
THD|464286624|60.01|60.20|59.94|60.15|0.61|29192|10/03/2025|0.00|0|0.00|0|P
THEQ|87283Q776|27.98|27.98|27.92|27.92|0.01|12|10/03/2025|0.00|0|0.00|0|P
THFF|320218100|55.33|55.33|54.31|54.35|-0.06|2572|10/03/2025|53.89|1|54.82|1|Q
THG|410867105|181.89|184.79|181.89|183.79|1.70|6289|10/03/2025|0.00|0|0.00|0|N
THH|G9107K101|6.30|6.30|6.25|6.25|0.21|255|10/03/2025|6.00|3|6.91|1|Q
THIR|885155200|31.61|31.65|31.53|31.53|-0.01|200|10/03/2025|0.00|0|0.00|0|N
THLV|885155101|0.00|30.25|30.25|30.25|0.13|0|10/03/2025|0.00|0|0.00|0|N
THM|46050R102|1.72|1.89|1.71|1.87|0.21|180852|10/03/2025|0.00|0|0.00|0|A
THMZ|52110K202|32.21|32.21|32.20|32.20|0.12|400|10/03/2025|31.70|1|32.21|2|Q
THNQ|301505731|66.78|67.26|66.50|66.56|-0.08|12393|10/03/2025|0.00|0|0.00|0|P
THNR|032108532|24.86|24.86|24.68|24.68|0.17|10|10/03/2025|0.00|0|0.00|0|P
THO|885160101|106.30|109.12|106.30|109.11|3.45|26924|10/03/2025|0.00|0|0.00|0|N
THQ|879105104|17.98|18.28|17.98|18.19|0.30|11981|10/03/2025|0.00|0|0.00|0|N
THR|88362T103|27.51|27.76|27.51|27.59|0.33|5384|10/03/2025|0.00|0|0.00|0|N
THRM|37253A103|35.40|35.85|35.37|35.85|0.53|24049|10/03/2025|35.53|2|36.08|2|Q
THRO|09290C806|37.98|38.03|37.79|37.81|-0.13|68276|10/03/2025|0.00|0|0.00|0|P
THRV|88588B100|25.08|25.08|25.05|25.05|-0.01|5400|10/03/2025|25.02|5|25.06|6|Q
THRY|886029206|11.98|12.15|11.88|11.95|0.13|14459|10/03/2025|11.82|5|12.02|1|Q
THS|89469A104|20.69|21.82|20.69|21.28|0.56|41598|10/03/2025|0.00|0|0.00|0|N
THTA|886364280|15.18|15.18|15.13|15.13|-0.02|943|10/03/2025|0.00|0|0.00|0|P
THW|87911L108|12.78|13.00|12.78|12.84|0.11|16503|10/03/2025|0.00|0|0.00|0|N
THY|66538J738|22.76|22.76|22.74|22.74|-0.01|80|10/03/2025|0.00|0|0.00|0|P
THYF|87283Q875|52.45|52.75|52.45|52.50|0.02|4300|10/03/2025|0.00|0|0.00|0|P
TIC|00510N102|14.44|14.65|14.14|14.18|-0.02|116117|10/03/2025|0.00|0|0.00|0|N
TIER|87283Q735|27.70|27.72|27.70|27.72|0.20|2|10/03/2025|0.00|0|0.00|0|P
TIGO|L6388F110|47.57|48.19|47.14|48.19|0.48|38140|10/03/2025|48.09|1|48.22|2|Q
TIGR|91531W106|10.30|10.30|10.03|10.20|-0.06|349775|10/03/2025|10.11|14|10.27|14|Q
TIIV|268961802|26.57|26.57|26.56|26.56|0.18|353|10/03/2025|0.00|0|0.00|0|P
TIL|45783C200|17.87|18.16|17.73|18.04|0.49|9757|10/03/2025|17.76|1|18.38|1|Q
TILE|458665304|28.09|28.14|27.58|27.61|-0.42|13248|10/03/2025|27.44|4|27.77|4|Q
TILL|53656F144|0.00|17.89|17.89|17.89|-0.01|0|10/03/2025|0.00|0|0.00|0|P
TILT|33939L100|0.00|244.09|244.09|244.09|0.54|0|10/03/2025|0.00|0|0.00|0|Z
TIMB|88706T108|21.82|22.13|21.75|22.09|0.14|9788|10/03/2025|0.00|0|0.00|0|N
TIME|88636J329|24.90|24.95|24.83|24.83|-0.05|699|10/03/2025|0.00|0|0.00|0|P
TINT|74347G473|33.29|33.32|33.29|33.32|-0.14|67|10/03/2025|0.00|0|0.00|0|P
TINY|74347G465|54.65|54.65|52.81|52.81|-0.34|1088|10/03/2025|0.00|0|0.00|0|P
TIP|464287176|111.26|111.27|111.05|111.05|-0.12|553130|10/03/2025|0.00|0|0.00|0|P
TIPA|665162145|0.00|100.41|100.41|100.41|-0.07|0|10/03/2025|0.00|0|0.00|0|P
TIPB|665162137|0.00|100.78|100.78|100.78|-0.12|0|10/03/2025|0.00|0|0.00|0|P
TIPC|665162129|0.00|101.91|101.91|101.91|-0.16|0|10/03/2025|0.00|0|0.00|0|P
TIPD|665162111|0.00|102.51|102.51|102.51|-0.18|0|10/03/2025|0.00|0|0.00|0|P
TIPT|88822Q103|18.28|18.50|18.07|18.18|0.23|21156|10/03/2025|18.00|1|18.18|1|Q
TIPX|78468R861|19.26|19.26|19.23|19.23|-0.03|3151|10/03/2025|0.00|0|0.00|0|P
TIPZ|72201R403|53.70|53.70|53.58|53.58|-0.08|519|10/03/2025|0.00|0|0.00|0|P
TIRX|G8884K136|2.23|2.23|2.15|2.17|0.00|93185|10/03/2025|2.01|1|2.25|1|Q
TISI|878155308|15.80|15.80|15.50|15.76|-0.74|1119|10/03/2025|0.00|0|0.00|0|N
TITN|88830R101|16.32|16.92|16.24|16.59|0.47|12175|10/03/2025|16.40|3|16.73|3|Q
TIVC|888705308|2.94|3.02|2.94|3.02|0.05|1137|10/03/2025|2.94|1|3.14|2|Q
TIXT|87975H100|4.48|4.49|4.48|4.49|0.01|15020|10/03/2025|0.00|0|0.00|0|N
TJAN|45784N825|0.00|27.06|27.06|27.06|0.05|0|10/03/2025|0.00|0|0.00|0|Z
TJUL|45783Y541|0.00|29.36|29.36|29.36|0.01|0|10/03/2025|0.00|0|0.00|0|Z
TJUN|33740U349|0.00|21.96|21.96|21.96|0.17|0|10/03/2025|0.00|0|0.00|0|Z
TJX|872540109|142.49|143.00|141.18|141.32|-1.19|184451|10/03/2025|0.00|0|0.00|0|N
TK|G8726T105|8.21|8.24|8.11|8.24|0.14|18483|10/03/2025|0.00|0|0.00|0|N
TKC|900111204|5.98|5.99|5.89|5.96|-0.22|98373|10/03/2025|0.00|0|0.00|0|N
TKLF|98741L200|3.74|3.74|3.70|3.70|-0.21|35|10/03/2025|3.30|1|4.06|1|Q
TKNO|02080L102|6.15|6.67|5.42|5.62|-0.51|67944|10/03/2025|5.54|2|5.74|2|Q
TKO|87256C101|198.00|199.66|197.01|197.32|-0.62|19045|10/03/2025|0.00|0|0.00|0|N
TKR|887389104|76.28|77.08|76.18|76.57|0.60|9716|10/03/2025|0.00|0|0.00|0|N
TLCI|89157W871|26.78|26.84|26.78|26.83|0.04|200|10/03/2025|0.00|0|0.00|0|P
TLF|87538X105|3.03|3.03|3.02|3.02|0.02|173|10/03/2025|2.87|1|3.19|1|Q
TLH|464288653|103.26|103.29|102.94|102.98|-0.23|224653|10/03/2025|0.00|0|0.00|0|P
TLIH|G8763W102|0.56|0.56|0.51|0.56|0.03|81230|10/03/2025|0.54|1|0.57|1|Q
TLK|715684106|18.83|18.83|18.44|18.46|-0.43|11557|10/03/2025|0.00|0|0.00|0|N
TLN|87422Q109|437.00|450.83|432.47|438.26|4.14|45701|10/03/2025|433.64|1|443.22|1|Q
TLNCU|G86652115|0.00|10.03|10.03|10.03|-0.02|0|10/03/2025|9.38|1|10.76|1|Q
TLPH|00444T209|0.92|0.96|0.88|0.96|0.02|13620|10/03/2025|0.93|1|0.97|1|Q
TLRY|88688T100|1.64|1.70|1.60|1.63|0.02|5200758|10/03/2025|1.62|210|1.63|207|Q
TLS|87969B101|7.02|7.15|6.73|6.79|-0.19|43389|10/03/2025|6.72|10|6.86|11|Q
TLSA|G88912103|2.04|2.06|1.94|1.97|-0.03|16551|10/03/2025|1.83|2|2.10|1|Q
TLSI|89680M101|4.61|4.70|4.51|4.62|0.09|7591|10/03/2025|4.49|1|4.71|1|Q
TLSIW|89680M119|1.63|1.63|1.51|1.56|0.00|0|10/01/2025|0.00|0|2.94|8|Q
TLT|464287432|89.62|89.72|89.27|89.33|-0.20|2222773|10/03/2025|89.33|50|89.34|156|Q
TLTD|33939L803|89.69|89.98|89.69|89.97|0.78|115|10/03/2025|0.00|0|0.00|0|P
TLTE|33939L308|63.81|63.81|63.73|63.73|0.15|4|10/03/2025|0.00|0|0.00|0|P
TLTI|78433H592|0.00|47.26|47.26|47.26|-0.12|0|10/03/2025|0.00|0|0.00|0|Z
TLTP|032108516|22.73|22.74|22.73|22.74|-0.03|1|10/03/2025|0.00|0|0.00|0|Z
TLTW|46436E338|23.36|23.36|23.30|23.30|-0.06|63755|10/03/2025|0.00|0|0.00|0|Z
TLTX|37960A321|26.94|26.94|25.76|25.76|0.08|27|10/03/2025|0.00|0|0.00|0|Z
TLX|87961M105|10.17|10.31|10.17|10.29|0.09|8622|10/03/2025|9.72|1|10.80|1|Q
TLYS|886885102|1.96|1.98|1.94|1.98|-0.03|615|10/03/2025|0.00|0|0.00|0|N
TM|892331307|192.50|194.86|192.50|194.54|3.98|15949|10/03/2025|0.00|0|0.00|0|N
TMAT|66538H278|27.87|28.13|27.63|27.84|-0.03|2149|10/03/2025|0.00|0|0.00|0|Z
TMB|88521L207|25.72|25.72|25.69|25.69|-0.02|178|10/03/2025|25.62|1|25.78|1|Q
TMC|87261Y106|7.26|7.69|7.12|7.41|0.30|840157|10/03/2025|7.40|6|7.47|2|Q
TMCI|89455T109|6.30|6.50|6.23|6.35|0.09|23741|10/03/2025|6.26|4|6.40|1|Q
TMCWW|87261Y114|1.35|1.57|1.24|1.31|-0.02|127103|10/03/2025|1.29|1|1.34|6|Q
TMDE|G88953107|0.87|0.99|0.84|0.99|0.17|23533|10/03/2025|0.00|0|0.00|0|A
TMDV|74347G507|0.00|47.65|47.65|47.65|0.28|0|10/03/2025|0.00|0|0.00|0|Z
TMDX|89377M109|116.00|119.72|115.66|115.68|-0.39|36367|10/03/2025|115.00|2|116.65|1|Q
TME|88034P109|22.86|22.91|22.55|22.90|-0.05|256091|10/03/2025|0.00|0|0.00|0|N
TMED|87283Q750|28.01|28.01|27.98|28.00|0.54|404|10/03/2025|27.94|5|27.99|5|Q
TMET|46431W515|0.00|26.83|26.83|26.83|0.00|0|10/02/2025|27.27|2|27.42|2|Q
TMF|25460G138|40.93|41.08|40.44|40.51|-0.30|763987|10/03/2025|0.00|0|0.00|0|P
TMFC|74933W601|70.73|70.87|70.41|70.55|-0.11|7236|10/03/2025|0.00|0|0.00|0|Z
TMFE|74933W643|0.00|29.22|29.22|29.22|-0.01|0|10/03/2025|0.00|0|0.00|0|Z
TMFG|74933W635|30.27|30.27|30.21|30.25|0.05|102|10/03/2025|0.00|0|0.00|0|Z
TMFM|74933W627|25.13|25.13|24.88|24.88|0.01|128|10/03/2025|0.00|0|0.00|0|Z
TMFS|74933W874|34.89|34.89|34.63|34.63|0.16|22|10/03/2025|0.00|0|0.00|0|Z
TMFX|74933W650|21.90|21.90|21.84|21.84|0.03|42|10/03/2025|0.00|0|0.00|0|Z
TMH|74016W783|51.86|52.22|51.86|52.22|1.05|119|10/03/2025|0.00|0|0.00|0|P
TMHC|87724P106|67.57|68.45|67.57|67.92|0.71|16458|10/03/2025|0.00|0|0.00|0|N
TMO|883556102|526.00|545.26|526.00|543.37|18.30|149450|10/03/2025|0.00|0|0.00|0|N
TMP|890110109|65.78|66.57|65.47|65.47|0.25|3570|10/03/2025|0.00|0|0.00|0|A
TMQ|89621C105|2.11|2.15|2.03|2.08|-0.01|76688|10/03/2025|0.00|0|0.00|0|A
TMSL|87283Q826|35.31|35.32|35.28|35.31|0.18|2257|10/03/2025|0.00|0|0.00|0|P
TMUS|872590104|230.15|230.70|227.18|230.26|0.13|161903|10/03/2025|230.14|1|230.53|2|Q
TMUSI|87264A303|22.90|22.92|22.90|22.92|0.07|44|10/03/2025|22.55|1|23.39|1|Q
TMUSL|87264A105|24.85|24.96|24.85|24.94|0.16|231|10/03/2025|24.72|1|25.38|1|Q
TMUSZ|87264A204|22.90|22.90|22.85|22.89|-0.10|1256|10/03/2025|22.52|1|23.35|1|Q
TMV|25460G849|34.45|34.85|34.43|34.82|0.27|179509|10/03/2025|0.00|0|0.00|0|P
TNA|25459W847|47.04|48.65|46.93|47.37|1.02|3321794|10/03/2025|0.00|0|0.00|0|P
TNC|880345103|83.16|83.88|82.77|82.82|1.00|5701|10/03/2025|0.00|0|0.00|0|N
TNDM|875372203|13.31|14.85|13.31|14.72|1.62|91935|10/03/2025|14.58|1|14.90|1|Q
TNET|896288107|64.57|66.57|64.57|66.03|1.78|10760|10/03/2025|0.00|0|0.00|0|N
TNGX|87583X109|7.84|7.93|7.76|7.76|0.09|31080|10/03/2025|7.70|1|7.85|16|Q
TNGY|890930209|9.11|9.26|9.11|9.20|0.05|1292|10/03/2025|0.00|0|0.00|0|N
TNK|G8726X106|50.68|51.45|50.16|51.45|1.33|9838|10/03/2025|0.00|0|0.00|0|N
TNL|894164102|61.80|62.63|61.79|61.83|0.32|25308|10/03/2025|0.00|0|0.00|0|N
TNMG|G8924F105|0.30|0.32|0.29|0.29|-0.03|947701|10/03/2025|0.28|2|0.30|11|Q
TNON|88066N303|1.21|1.23|1.20|1.23|0.00|9228|10/03/2025|1.19|3|1.25|3|Q
TNONW|88066N113|0.02|0.02|0.02|0.02|0.00|439|10/03/2025|0.01|10|0.02|5|Q
TNXP|890260839|24.56|25.27|23.59|23.94|-0.83|77015|10/03/2025|23.74|2|24.22|2|Q
TNYA|87990A106|1.62|1.66|1.60|1.62|0.01|172695|10/03/2025|1.61|186|1.65|36|Q
TOAK|56170L661|28.13|28.13|28.13|28.13|0.00|235|10/03/2025|0.00|0|0.00|0|P
TOCT|45784N577|26.43|26.43|26.40|26.40|-0.01|1010|10/03/2025|0.00|0|0.00|0|Z
TOGA|56167N191|35.75|35.75|35.59|35.59|0.00|12|10/03/2025|0.00|0|0.00|0|P
TOI|68236X100|3.46|3.78|3.46|3.64|0.19|121903|10/03/2025|3.59|14|3.72|13|Q
TOIIW|68236X118|0.11|0.11|0.11|0.00|-0.10|1|10/03/2025|0.07|1|0.16|1|Q
TOK|464288265|135.93|135.93|135.92|135.92|0.18|63|10/03/2025|0.00|0|0.00|0|P
TOKE|132061821|6.51|6.51|6.36|6.38|-0.10|13114|10/03/2025|0.00|0|0.00|0|Z
TOL|889478103|139.79|143.35|139.79|142.73|3.18|38301|10/03/2025|0.00|0|0.00|0|N
TOLL|87975E107|34.95|34.95|34.89|34.93|0.31|204|10/03/2025|0.00|0|0.00|0|Z
TOLZ|74347B508|53.94|54.32|53.94|54.27|0.40|174|10/03/2025|0.00|0|0.00|0|P
TOMZ|890023203|1.01|1.01|1.00|1.01|-0.01|497|10/03/2025|0.94|1|1.04|10|Q
TONX|92337U302|7.07|7.12|6.79|6.86|-0.19|42488|10/03/2025|6.84|2|6.85|2|Q
TOON|37229T509|0.77|0.77|0.75|0.76|-0.02|28020|10/03/2025|0.00|0|0.00|0|A
TOP|G989A6102|1.28|1.30|1.27|1.30|0.02|8629|10/03/2025|1.25|1|1.31|1|Q
TOPC|46438G349|30.49|30.50|30.49|30.50|0.01|38|10/03/2025|0.00|0|0.00|0|P
TOPP|89078D101|1.32|1.46|1.32|1.46|0.09|967|10/03/2025|0.00|0|0.00|0|A
TOPS|Y8897Y230|5.73|5.75|5.73|5.74|-0.01|682|10/03/2025|0.00|0|0.00|0|A
TOPT|46438G570|30.61|30.67|30.46|30.57|-0.01|68771|10/03/2025|0.00|0|0.00|0|P
TORO|Y8900D108|4.22|4.25|4.06|4.14|0.04|15165|10/03/2025|3.81|1|4.42|10|Q
TOST|888787108|36.01|36.64|35.83|36.64|0.52|273850|10/03/2025|0.00|0|0.00|0|N
TOT|00777X470|20.99|20.99|20.96|20.96|0.01|110|10/03/2025|0.00|0|0.00|0|P
TOTL|78467V848|40.54|40.54|40.49|40.50|-0.03|32813|10/03/2025|0.00|0|0.00|0|P
TOTR|87283Q800|40.95|40.95|40.91|40.91|-0.02|107|10/03/2025|0.00|0|0.00|0|P
TOUR|89977P106|0.95|0.96|0.95|0.96|0.01|27920|10/03/2025|0.95|2|0.97|1|Q
TOUS|87283Q834|34.18|34.25|34.18|34.23|0.32|6742|10/03/2025|0.00|0|0.00|0|P
TOV|02072Q846|28.25|28.25|28.20|28.20|0.01|27|10/03/2025|0.00|0|0.00|0|P
TOVX|87164U508|0.41|0.43|0.39|0.41|0.01|208778|10/03/2025|0.00|0|0.00|0|A
TOWN|89214P109|34.31|34.62|34.30|34.43|0.12|8665|10/03/2025|34.17|3|34.60|3|Q
TOYO|G8976D107|6.09|6.16|6.09|6.16|0.17|272|10/03/2025|5.90|2|6.29|10|Q
TPB|90041L105|96.67|97.40|86.66|88.25|-8.37|35567|10/03/2025|0.00|0|0.00|0|N
TPC|901109108|62.70|63.11|62.03|62.41|0.37|16758|10/03/2025|0.00|0|0.00|0|N
TPCS|878739200|5.20|5.60|5.20|5.55|0.31|4528|10/03/2025|5.28|1|5.72|1|Q
TPET|89669L207|1.07|1.15|1.07|1.10|0.03|6661|10/03/2025|0.00|0|0.00|0|A
TPG|872657101|56.81|58.89|56.81|58.51|2.12|49745|10/03/2025|58.45|1|58.62|1|Q
TPGXL|872652102|25.90|25.90|25.87|25.87|-0.05|26|10/03/2025|25.62|1|27.65|1|Q
TPH|87265H109|34.39|34.90|34.39|34.65|0.47|13998|10/03/2025|0.00|0|0.00|0|N
TPHD|887432326|39.34|39.61|39.34|39.43|0.18|3684|10/03/2025|0.00|0|0.00|0|P
TPHE|887432276|26.15|26.16|26.15|26.16|0.14|1|10/03/2025|0.00|0|0.00|0|P
TPIF|887432334|33.70|33.81|33.70|33.74|0.21|1313|10/03/2025|0.00|0|0.00|0|P
TPL|88262P102|968.63|968.63|944.73|945.91|-22.35|6505|10/03/2025|0.00|0|0.00|0|N
TPLC|887432359|46.48|46.67|46.48|46.55|0.17|731|10/03/2025|0.00|0|0.00|0|P
TPLE|887432284|27.75|27.75|27.74|27.74|0.13|142|10/03/2025|0.00|0|0.00|0|P
TPLS|88521L108|0.00|25.64|25.64|25.64|0.00|0|10/02/2025|25.55|1|25.71|1|Q
TPOR|25460E679|28.18|28.84|28.18|28.48|0.53|2340|10/03/2025|0.00|0|0.00|0|P
TPR|876030107|116.48|117.71|114.85|114.91|-0.69|116863|10/03/2025|0.00|0|0.00|0|N
TPSC|887432342|41.78|41.78|41.72|41.72|0.17|551|10/03/2025|0.00|0|0.00|0|P
TPST|87978U207|10.80|10.80|10.40|10.41|-0.36|3055|10/03/2025|10.20|1|10.60|1|Q
TPTA|88104K105|23.20|23.20|23.19|23.19|0.01|1376|10/03/2025|0.00|0|0.00|0|N
TPVG|89677Y100|5.80|5.80|5.69|5.69|-0.10|14304|10/03/2025|0.00|0|0.00|0|N
TPYP|890930308|36.17|36.41|36.17|36.41|0.27|232|10/03/2025|0.00|0|0.00|0|N
TPZ|890930100|21.42|21.42|21.42|21.42|0.18|5|10/03/2025|0.00|0|0.00|0|N
TQQQ|74347X831|106.46|106.87|103.76|104.68|-1.42|7801576|10/03/2025|104.68|7|104.69|5|Q
TQQY|38747R637|19.01|19.01|18.99|18.99|-0.16|706|10/03/2025|18.79|1|19.28|1|Q
TR|890516107|42.93|43.78|42.93|43.56|0.61|7224|10/03/2025|0.00|0|0.00|0|N
TRAK|700215304|15.65|15.66|14.91|14.91|-0.55|1522|10/03/2025|0.00|0|0.00|0|N
TRAW|68232V884|1.84|2.25|1.84|2.25|0.43|26110|10/03/2025|2.12|1|2.25|81|Q
TRC|879080109|15.83|16.39|15.83|16.19|0.41|3735|10/03/2025|0.00|0|0.00|0|N
TRDA|29384C108|5.96|6.13|5.93|5.99|0.07|9914|10/03/2025|5.92|2|6.04|2|Q
TREE|52603B107|64.05|64.79|63.26|63.26|-0.27|6721|10/03/2025|62.56|2|63.62|2|Q
TREX|89531P105|52.73|53.53|52.55|52.68|0.23|45543|10/03/2025|0.00|0|0.00|0|N
TRFK|69374H386|69.15|69.34|68.16|68.53|-0.26|20988|10/03/2025|0.00|0|0.00|0|P
TRFM|26922B683|49.61|49.61|49.19|49.19|-0.16|1244|10/03/2025|0.00|0|0.00|0|P
TRGP|87612G101|164.05|164.43|161.86|162.30|-0.31|37067|10/03/2025|0.00|0|0.00|0|N
TRI|884903808|151.52|153.63|150.44|152.98|1.47|176989|10/03/2025|152.72|2|153.19|2|Q
TRIB|896438504|1.06|1.15|1.06|1.15|0.08|2887|10/03/2025|1.10|1|1.16|1|Q
TRIL|88636V801|20.21|20.21|20.12|20.14|-0.06|532|10/03/2025|20.12|20|20.15|20|Q
TRIN|896442308|15.57|15.57|15.22|15.24|-0.32|34848|10/03/2025|15.13|8|15.25|1|Q
TRINI|896442704|25.32|25.32|25.31|25.31|0.02|18|10/03/2025|24.84|1|25.38|1|Q
TRINZ|896442605|25.28|25.28|25.25|25.25|0.01|25|10/03/2025|25.05|1|25.66|1|Q
TRIP|896945201|15.68|15.93|15.37|15.90|0.22|218356|10/03/2025|15.86|32|16.01|8|Q
TRMB|896239100|80.38|81.25|80.36|80.71|0.51|37955|10/03/2025|80.66|1|80.77|1|Q
TRMD|G89479102|21.35|21.97|21.33|21.91|0.61|60710|10/03/2025|21.89|2|22.06|6|Q
TRMK|898402102|39.17|39.75|39.17|39.63|0.56|10880|10/03/2025|39.39|2|39.85|2|Q
TRML|89157D105|47.88|47.90|47.85|47.90|0.04|18246|10/03/2025|47.45|3|48.31|3|Q
TRN|896522109|28.06|28.38|28.05|28.09|0.32|9149|10/03/2025|0.00|0|0.00|0|N
TRND|69374H675|0.00|33.85|33.85|33.85|0.04|0|10/03/2025|0.00|0|0.00|0|P
TRNO|88146M101|57.76|58.97|57.76|58.03|0.34|25077|10/03/2025|0.00|0|0.00|0|N
TRNR|45840Y401|3.45|3.56|3.45|3.52|0.01|1403|10/03/2025|3.39|1|3.60|20|Q
TRNS|893529107|71.25|72.57|71.25|72.34|1.89|3193|10/03/2025|71.48|1|72.94|1|Q
TRON|85237B101|2.68|3.20|2.67|2.92|0.30|1158248|10/03/2025|2.91|3|2.96|5|Q
TROO|G9094C104|1.32|1.53|1.17|1.32|0.03|54730|10/03/2025|1.31|1|1.42|1|Q
TROW|74144T108|101.80|103.29|101.80|103.29|1.58|50567|10/03/2025|103.23|1|103.35|1|Q
TROX|G9087Q102|3.88|4.13|3.86|4.09|0.03|250271|10/03/2025|0.00|0|0.00|0|N
TRP|87807B107|54.21|55.34|54.03|55.09|0.82|144400|10/03/2025|0.00|0|0.00|0|N
TRPA|41653L602|0.00|38.93|38.93|38.93|0.05|0|10/03/2025|0.00|0|0.00|0|Z
TRS|896215209|37.63|37.99|37.45|37.71|0.22|18419|10/03/2025|37.35|3|37.98|3|Q
TRSG|G9124M106|1.38|1.44|1.38|1.44|-0.04|449|10/03/2025|1.37|1|1.56|1|Q
TRST|898349204|35.99|36.65|35.99|36.35|0.62|4773|10/03/2025|36.10|1|36.67|1|Q
TRSY|23306X811|0.00|30.08|30.08|30.08|0.00|0|10/03/2025|0.00|0|0.00|0|Z
TRT|896712205|5.80|5.86|5.70|5.86|0.05|902|10/03/2025|0.00|0|0.00|0|A
TRTN PRA|G9078F123|25.50|25.50|25.50|25.50|-0.15|300|10/03/2025|0.00|0|0.00|0|N
TRTN PRB|G9078F131|25.37|25.40|25.37|25.40|0.17|11|10/03/2025|0.00|0|0.00|0|N
TRTN PRC|G9078F149|24.94|24.96|24.94|24.96|0.06|10|10/03/2025|0.00|0|0.00|0|N
TRTN PRD|G9078F206|0.00|22.88|22.88|22.88|0.12|0|10/03/2025|0.00|0|0.00|0|N
TRTN PRE|G9078F156|19.57|19.57|19.51|19.51|0.04|80|10/03/2025|0.00|0|0.00|0|N
TRTN PRF|G9078F164|25.30|25.30|25.11|25.11|-0.10|67|10/03/2025|0.00|0|0.00|0|N
TRTX|87266M107|8.65|8.76|8.65|8.73|0.14|27373|10/03/2025|0.00|0|0.00|0|N
TRTX PRC|87266M206|17.56|17.56|17.55|17.55|-0.09|14|10/03/2025|0.00|0|0.00|0|N
TRTY|132061839|28.01|28.01|28.01|28.01|0.08|100|10/03/2025|0.00|0|0.00|0|Z
TRU|89400J107|74.07|77.77|74.00|77.33|3.82|195210|10/03/2025|0.00|0|0.00|0|N
TRUD|92189H623|0.00|25.88|25.88|25.88|-0.18|0|10/03/2025|25.71|1|25.89|1|Q
TRUE|89785L107|1.76|1.80|1.74|1.78|-0.02|22939|10/03/2025|1.76|6|1.80|4|Q
TRUG|243733409|2.43|2.47|2.39|2.39|0.00|14120|10/03/2025|2.37|21|2.50|1|Q
TRUP|898202106|43.44|43.83|43.08|43.48|0.27|14834|10/03/2025|43.01|3|43.80|3|Q
TRUT|92189H631|0.00|26.40|26.40|26.40|-0.10|20|10/03/2025|26.26|1|26.45|1|Q
TRV|89417E109|280.00|286.08|280.00|284.61|4.63|24116|10/03/2025|0.00|0|0.00|0|N
TRVG|89686D303|3.25|3.25|3.12|3.12|-0.16|739|10/03/2025|3.08|1|3.21|1|Q
TRVI|89532M101|9.64|9.99|9.52|9.88|0.32|81740|10/03/2025|9.79|14|9.90|1|Q
TRX|87283P109|0.62|0.63|0.61|0.63|0.01|45387|10/03/2025|0.00|0|0.00|0|A
TS|88031M109|36.23|36.44|36.19|36.39|0.42|70904|10/03/2025|0.00|0|0.00|0|N
TSAT|879512309|27.79|29.90|27.79|29.85|2.09|15465|10/03/2025|27.76|1|29.90|5|Q
TSBK|887098101|33.11|33.11|32.91|32.91|0.36|788|10/03/2025|31.64|1|33.92|1|Q
TSCO|892356106|56.15|56.27|55.45|55.82|-0.40|168588|10/03/2025|55.79|1|55.83|1|Q
TSDD|38747R595|9.98|11.25|9.84|10.62|0.29|1249801|10/03/2025|10.61|38|10.63|27|Q
TSE|G9059U107|2.39|2.39|2.33|2.33|0.03|10016|10/03/2025|0.00|0|0.00|0|N
TSEC|89157W707|26.26|26.28|26.25|26.25|-0.01|138|10/03/2025|0.00|0|0.00|0|P
TSEL|89157W806|30.23|30.23|30.06|30.06|-0.16|32|10/03/2025|29.99|12|30.07|12|Q
TSEM|M87915274|76.48|76.74|72.12|72.72|-3.48|89944|10/03/2025|72.38|2|73.15|2|Q
TSEP|33740F177|0.00|23.40|23.40|23.40|0.06|0|10/03/2025|0.00|0|0.00|0|Z
TSHA|877619106|5.04|5.39|4.49|4.78|-0.10|1416076|10/03/2025|4.77|4|4.78|1|Q
TSI|872340104|4.94|4.94|4.94|4.94|0.00|1001|10/03/2025|0.00|0|0.00|0|N
TSII|761562404|29.35|29.35|28.25|28.42|-0.44|4743|10/03/2025|0.00|0|0.00|0|Z
TSL|38747R702|18.71|18.83|17.30|17.96|-0.33|65201|10/03/2025|17.94|46|18.05|36|Q
TSLA|88160R101|443.19|446.67|416.60|429.84|-6.55|5332062|10/03/2025|429.68|1|430.00|1|Q
TSLG|882927684|10.49|10.60|9.23|9.83|-0.29|893914|10/03/2025|9.82|103|9.84|110|Q
TSLI|74349Y373|39.74|40.24|35.70|37.24|-1.21|7303|10/03/2025|0.00|0|0.00|0|P
TSLL|25460G286|20.87|21.19|18.40|19.63|-0.58|19201743|10/03/2025|19.63|401|19.64|60|Q
TSLO|88340C602|22.03|22.03|21.14|21.14|-1.13|15|10/03/2025|0.00|0|0.00|0|Z
TSLP|500948880|24.67|24.67|23.95|24.30|-0.18|1214|10/03/2025|0.00|0|0.00|0|Z
TSLQ|46144X123|8.02|9.02|7.89|8.52|0.25|9055120|10/03/2025|8.51|195|8.52|147|Q
TSLR|38747R777|33.70|34.14|29.69|31.64|-0.96|299714|10/03/2025|31.61|1|31.66|2|Q
TSLS|25460G260|5.37|5.70|5.34|5.55|0.08|2616469|10/03/2025|5.54|478|5.55|872|Q
TSLT|26923N835|28.40|28.80|25.02|26.71|-0.77|1125205|10/03/2025|0.00|0|0.00|0|Z
TSLV|45259A381|19.98|20.00|18.39|19.08|-0.90|5855|10/03/2025|0.00|0|0.00|0|Z
TSLW|77926X692|40.60|40.79|37.60|39.11|-0.63|73566|10/03/2025|0.00|0|0.00|0|Z
TSLX|83012A109|22.51|22.53|22.23|22.31|-0.20|12844|10/03/2025|0.00|0|0.00|0|N
TSLY|88636J444|8.62|8.66|8.11|8.34|-0.12|2871324|10/03/2025|0.00|0|0.00|0|P
TSLZ|26923N827|0.71|0.80|0.70|0.76|0.02|12406677|10/03/2025|0.00|0|0.00|0|Z
TSM|874039100|292.81|296.05|290.50|292.21|4.10|543580|10/03/2025|0.00|0|0.00|0|N
TSME|88588G109|41.67|41.67|41.38|41.39|-0.14|2025|10/03/2025|0.00|0|0.00|0|P
TSMG|882927585|25.88|26.11|25.81|25.81|0.51|17453|10/03/2025|25.80|7|25.90|6|Q
TSMU|38747R652|43.34|44.20|43.20|43.30|1.15|7259|10/03/2025|43.19|6|43.29|1|Q
TSMX|25461A544|51.55|52.70|50.94|51.40|1.39|59637|10/03/2025|51.31|7|51.44|5|Q
TSMY|88636R859|16.80|16.83|16.69|16.73|0.16|14292|10/03/2025|0.00|0|0.00|0|P
TSMZ|25461A536|12.85|12.96|12.81|12.96|-0.17|7620|10/03/2025|12.94|7|12.97|31|Q
TSN|902494103|54.49|54.83|54.49|54.69|0.27|89083|10/03/2025|0.00|0|0.00|0|N
TSPA|87283Q503|42.11|42.21|41.99|42.05|-0.02|3944|10/03/2025|0.00|0|0.00|0|P
TSPY|26923N553|25.75|25.79|25.66|25.66|0.02|3981|10/03/2025|25.43|1|26.08|1|Q
TSQ|892231101|6.65|6.65|6.47|6.47|-0.05|758|10/03/2025|0.00|0|0.00|0|N
TSSI|87288V101|19.15|20.11|17.95|17.97|-0.98|200141|10/03/2025|17.82|5|18.21|5|Q
TSXD|25461H705|22.90|23.38|22.90|23.38|0.18|2001|10/03/2025|0.00|0|0.00|0|P
TSXU|25461H309|27.23|27.25|26.71|26.71|-0.29|560|10/03/2025|0.00|0|0.00|0|P
TSYY|38747R611|8.43|8.46|7.73|8.11|-0.37|1107368|10/03/2025|8.10|3|8.12|33|Q
TT|G8994E103|423.90|425.72|418.28|424.25|0.61|29910|10/03/2025|0.00|0|0.00|0|N
TTAM|B9151N105|14.84|15.30|14.76|15.27|0.52|8211|10/03/2025|0.00|0|0.00|0|N
TTAN|81764X103|104.00|104.00|100.87|101.62|-2.14|82191|10/03/2025|100.79|1|102.44|1|Q
TTC|891092108|76.84|77.49|76.29|76.87|0.38|18221|10/03/2025|0.00|0|0.00|0|N
TTD|88339J105|50.96|51.69|50.67|51.55|0.66|885821|10/03/2025|51.54|1|51.62|1|Q
TTDU|26923Q499|31.71|32.45|31.51|32.35|0.82|9497|10/03/2025|0.00|0|0.00|0|Z
TTE|89151E109|59.77|60.00|59.70|59.70|0.22|49228|10/03/2025|0.00|0|0.00|0|N
TTEC|89854H102|3.38|3.74|3.38|3.60|0.28|20487|10/03/2025|3.56|3|3.64|4|Q
TTEK|88162G103|33.71|33.87|33.24|33.74|0.06|103304|10/03/2025|33.67|1|33.77|1|Q
TTEQ|87283Q792|32.92|32.92|32.83|32.83|-0.06|409|10/03/2025|32.75|4|32.83|4|Q
TTGT|87874R308|5.68|5.88|5.65|5.73|0.16|15222|10/03/2025|5.67|1|5.78|1|Q
TTI|88162F105|5.59|5.71|5.51|5.55|-0.01|77701|10/03/2025|0.00|0|0.00|0|N
TTMI|87305R109|60.70|62.60|59.00|59.17|-1.11|168027|10/03/2025|58.74|2|59.20|1|Q
TTSH|88677Q109|5.85|6.05|5.85|5.90|-0.01|437|10/03/2025|5.65|1|6.15|1|Q
TTT|74347G887|67.14|67.93|67.14|67.93|0.55|74|10/03/2025|0.00|0|0.00|0|P
TTWO|874054109|256.92|260.87|255.87|257.65|0.72|53917|10/03/2025|257.55|1|257.88|1|Q
TTXD|25461H804|24.36|24.48|24.36|24.48|0.12|1|10/03/2025|0.00|0|0.00|0|P
TTXU|25461H408|25.81|25.81|25.56|25.56|-0.13|727|10/03/2025|0.00|0|0.00|0|P
TU|87971M103|15.56|15.73|15.56|15.68|0.11|194560|10/03/2025|0.00|0|0.00|0|N
TUA|82889N657|22.01|22.01|21.94|21.94|-0.07|6308|10/03/2025|0.00|0|0.00|0|P
TUG|53656F151|39.54|39.54|39.34|39.34|-0.06|718|10/03/2025|39.05|23|39.45|5|Q
TUGN|53656F169|26.17|26.17|26.11|26.11|-0.06|4|10/03/2025|26.05|10|26.13|10|Q
TUR|464286715|33.90|33.90|33.64|33.75|-0.68|11464|10/03/2025|33.67|2|33.85|2|Q
TURB|899924104|4.84|4.84|4.40|4.40|-0.42|13876|10/03/2025|4.11|1|4.71|2|Q
TURF|87283Q743|27.50|27.50|27.49|27.49|0.00|0|10/02/2025|27.59|10|27.69|10|Q
TUSB|88588G307|50.40|50.43|50.40|50.41|0.00|584|10/03/2025|0.00|0|0.00|0|P
TUSI|89157W301|25.35|25.37|25.35|25.37|-0.01|9711|10/03/2025|0.00|0|0.00|0|Z
TUSK|56155L108|2.30|2.31|2.26|2.30|0.01|3787|10/03/2025|2.28|4|2.32|1|Q
TUYA|90114C107|2.54|2.60|2.53|2.59|0.04|88667|10/03/2025|0.00|0|0.00|0|N
TV|40049J206|2.55|2.61|2.54|2.54|-0.01|31856|10/03/2025|0.00|0|0.00|0|N
TVA|G8772L105|10.73|10.76|10.73|10.75|0.05|2657|10/03/2025|10.22|1|11.43|1|Q
TVACU|G8772L121|11.05|11.29|11.05|11.29|0.00|0|09/26/2025|10.10|9|12.05|1|Q
TVACW|G8772L113|1.19|1.19|1.08|1.08|-0.04|1050|10/03/2025|0.96|1|1.18|1|Q
TVAI|G87890102|0.00|10.04|10.04|10.04|0.00|0|10/03/2025|9.38|1|10.71|1|Q
TVAIR|G87890110|0.00|0.18|0.18|0.18|0.00|0|10/02/2025|0.18|1|0.19|1|Q
TVAIU|G87890128|0.00|10.20|10.20|10.20|0.00|0|10/01/2025|10.16|7|10.93|1|Q
TVAL|87283Q859|34.30|34.30|34.23|34.23|0.15|784|10/03/2025|0.00|0|0.00|0|P
TVC|880591300|24.07|24.07|24.03|24.03|-0.10|108|10/03/2025|0.00|0|0.00|0|N
TVE|880591409|23.98|24.00|23.84|23.84|0.00|1610|10/03/2025|0.00|0|0.00|0|N
TVGN|88165K101|0.77|0.77|0.66|0.66|-0.11|128279|10/03/2025|0.66|40|0.68|10|Q
TVGNW|88165K119|0.05|0.05|0.05|0.05|0.00|1446|10/03/2025|0.00|1|0.09|1|Q
TVRD|140755307|38.05|40.82|38.05|40.21|2.84|4660|10/03/2025|39.15|1|41.34|1|Q
TVTX|89422G107|24.35|25.35|24.35|24.64|0.40|43866|10/03/2025|24.43|1|24.87|5|Q
TW|892672106|107.93|111.25|107.44|109.98|2.00|128817|10/03/2025|109.78|1|110.21|1|Q
TWFG|87318A101|27.23|28.70|27.23|28.11|0.63|8197|10/03/2025|27.74|1|28.36|1|Q
TWG|G8945S110|7.02|7.72|6.96|7.09|0.00|20936|10/03/2025|6.85|2|7.36|6|Q
TWI|88830M102|7.81|8.42|7.81|8.32|0.58|53345|10/03/2025|0.00|0|0.00|0|N
TWIN|901476101|13.55|13.99|13.55|13.96|0.27|2467|10/03/2025|13.55|1|14.22|1|Q
TWLO|90138F102|105.14|105.14|99.25|102.94|-2.45|263714|10/03/2025|0.00|0|0.00|0|N
TWM|74347G168|32.99|33.01|32.26|32.86|-0.46|37217|10/03/2025|0.00|0|0.00|0|P
TWN|874036106|54.66|54.70|54.66|54.70|0.43|100|10/03/2025|0.00|0|0.00|0|N
TWNP|901643106|4.01|4.08|4.01|4.08|-0.04|10452|10/03/2025|4.00|10|4.30|1|Q
TWO|90187B804|9.74|9.85|9.74|9.80|-0.29|82722|10/03/2025|0.00|0|0.00|0|N
TWO PRA|90187B200|24.13|24.13|24.08|24.08|0.01|259|10/03/2025|0.00|0|0.00|0|N
TWO PRB|90187B309|23.60|23.60|23.50|23.50|-0.31|100|10/03/2025|0.00|0|0.00|0|N
TWO PRC|90187B507|24.41|24.50|24.39|24.50|0.05|1418|10/03/2025|0.00|0|0.00|0|N
TWOD|90187B887|0.00|25.83|25.83|25.83|-0.03|0|10/03/2025|0.00|0|0.00|0|N
TWOX|46438G463|0.00|27.07|27.07|27.07|-0.01|0|10/03/2025|0.00|0|0.00|0|Z
TWST|90184D100|31.10|33.07|30.84|31.09|0.39|79414|10/03/2025|30.89|4|31.27|4|Q
TX|880890108|35.30|36.44|35.30|36.13|0.78|8223|10/03/2025|0.00|0|0.00|0|N
TXG|88025U109|12.47|12.96|12.44|12.75|0.45|98717|10/03/2025|12.66|12|12.87|1|Q
TXMD|88338N206|1.05|1.07|1.05|1.07|0.01|53|10/03/2025|1.04|3|1.10|1|Q
TXN|882508104|182.77|185.45|180.17|180.30|-2.00|393448|10/03/2025|180.15|3|180.39|1|Q
TXNM|69349H107|56.94|57.07|56.91|56.95|0.10|32420|10/03/2025|0.00|0|0.00|0|N
TXO|87313P103|14.01|14.26|14.00|14.26|0.23|2833|10/03/2025|0.00|0|0.00|0|N
TXRH|882681109|165.04|166.92|164.01|166.51|1.48|48750|10/03/2025|165.58|1|167.04|1|Q
TXS|88224A102|36.61|36.72|36.53|36.53|-0.03|310|10/03/2025|0.00|0|0.00|0|P
TXSS|88224A409|28.07|28.07|28.01|28.01|0.00|0|10/01/2025|28.40|6|28.49|6|Q
TXT|883203101|86.34|87.27|86.34|86.83|0.49|45868|10/03/2025|0.00|0|0.00|0|N
TXUE|88521L306|30.90|30.91|30.84|30.90|0.28|1311|10/03/2025|30.33|1|30.91|5|Q
TXUG|88521L405|0.00|25.77|25.77|25.77|0.00|0|09/30/2025|25.60|1|26.51|1|Q
TXXI|09789C663|50.36|50.36|50.32|50.32|0.00|218|10/03/2025|0.00|0|0.00|0|P
TY|895436103|34.10|34.27|34.10|34.27|0.07|1480|10/03/2025|0.00|0|0.00|0|N
TY PR|895436202|0.00|45.18|45.18|45.18|0.18|0|10/03/2025|0.00|0|0.00|0|N
TYA|82889N798|13.75|13.75|13.65|13.65|-0.12|8394|10/03/2025|0.00|0|0.00|0|Z
TYD|25459W565|26.05|26.05|25.85|25.85|-0.22|3255|10/03/2025|0.00|0|0.00|0|P
TYG|89147L886|43.35|43.52|43.35|43.40|0.47|2252|10/03/2025|0.00|0|0.00|0|N
TYGO|88675P103|2.47|2.51|2.39|2.42|-0.02|17904|10/03/2025|2.35|3|2.42|1|Q
TYL|902252105|498.21|509.30|497.93|502.73|4.40|19223|10/03/2025|0.00|0|0.00|0|N
TYLD|132061789|0.00|25.31|25.31|25.31|0.03|0|10/03/2025|0.00|0|0.00|0|Z
TYLG|37960A743|36.11|36.11|36.00|36.00|-0.09|226|10/03/2025|0.00|0|0.00|0|P
TYO|25459W557|12.99|13.08|12.99|13.08|0.11|686|10/03/2025|0.00|0|0.00|0|P
TYRA|90240B106|13.61|13.90|13.59|13.69|0.31|4095|10/03/2025|13.54|2|13.80|2|Q
TZA|25460E232|7.91|7.92|7.63|7.85|-0.17|7762832|10/03/2025|0.00|0|0.00|0|P
TZOO|89421Q205|9.99|10.21|9.90|9.97|0.12|9632|10/03/2025|9.96|4|10.07|1|Q
TZUP|88604J103|5.36|5.54|5.12|5.18|-0.25|19054|10/03/2025|5.03|3|5.29|3|Q
U|91332U101|39.47|39.70|37.17|37.88|-1.23|512916|10/03/2025|0.00|0|0.00|0|N
UA|904311206|4.96|4.98|4.89|4.93|0.00|165204|10/03/2025|0.00|0|0.00|0|N
UAA|904311107|5.11|5.12|5.03|5.05|-0.05|342551|10/03/2025|0.00|0|0.00|0|N
UAE|46434V761|19.17|19.17|19.09|19.09|0.01|3773|10/03/2025|19.00|2|19.11|1|Q
UAL|910047109|95.42|95.78|94.18|95.32|0.50|294743|10/03/2025|95.28|1|95.35|1|Q
UAMY|911549103|7.63|8.39|7.46|7.69|0.18|1467544|10/03/2025|0.00|0|0.00|0|A
UAN|126633205|92.15|93.23|92.15|93.23|0.88|1090|10/03/2025|0.00|0|0.00|0|N
UAPR|45782C805|32.20|32.20|32.17|32.17|0.01|100|10/03/2025|0.00|0|0.00|0|Z
UAUG|45782C672|0.00|39.32|39.32|39.32|-0.06|0|10/03/2025|0.00|0|0.00|0|Z
UAVS|00848K309|2.58|2.63|2.39|2.61|0.11|767993|10/03/2025|0.00|0|0.00|0|A
UBCP|909911109|0.00|13.97|13.97|13.97|0.10|0|10/03/2025|13.06|1|14.82|1|Q
UBER|90353T100|97.10|98.29|96.48|96.58|-0.01|465340|10/03/2025|0.00|0|0.00|0|N
UBFO|911460103|9.10|9.24|9.10|9.18|-0.06|3664|10/03/2025|9.05|1|9.31|1|Q
UBND|92647X863|22.11|22.11|22.11|22.11|-0.02|234|10/03/2025|22.09|1|22.11|1|Q
UBOT|25460G823|26.86|27.26|26.61|26.90|0.67|7421|10/03/2025|0.00|0|0.00|0|P
UBR|74347B490|23.08|23.23|22.96|23.23|0.11|737|10/03/2025|0.00|0|0.00|0|P
UBRL|38747R694|34.39|35.47|34.32|34.32|-0.04|5425|10/03/2025|34.22|5|34.35|5|Q
UBS|H42097107|40.96|41.22|40.94|41.11|0.77|79190|10/03/2025|0.00|0|0.00|0|N
UBSI|909907107|36.83|37.33|36.83|37.19|0.45|25611|10/03/2025|37.00|4|37.38|4|Q
UBT|74347R172|17.50|17.52|17.38|17.38|-0.12|9414|10/03/2025|0.00|0|0.00|0|P
UBXG|G9161K112|1.84|1.88|1.84|1.84|-0.04|6863|10/03/2025|1.71|2|1.93|17|Q
UCAR|G9520U116|2.00|2.04|2.00|2.04|0.04|39|10/03/2025|1.90|6|2.08|5|Q
UCB|90984P303|31.44|31.83|31.44|31.51|0.36|22099|10/03/2025|0.00|0|0.00|0|N
UCC|74347R750|53.69|53.93|52.71|52.83|-0.73|477|10/03/2025|0.00|0|0.00|0|P
UCIB|90274D390|27.15|27.22|27.15|27.22|0.13|16|10/03/2025|0.00|0|0.00|0|P
UCL|90354D104|2.13|2.20|2.13|2.16|0.02|4979|10/03/2025|2.01|3|2.30|13|Q
UCO|74347Y888|21.58|21.79|21.50|21.54|0.05|487273|10/03/2025|0.00|0|0.00|0|P
UCON|33740F888|25.24|25.29|25.24|25.25|-0.02|20905|10/03/2025|0.00|0|0.00|0|P
UCRD|92647X855|0.00|21.84|21.84|21.84|0.00|0|10/01/2025|21.86|1|21.90|1|Q
UCTT|90385V107|29.00|29.75|28.91|29.01|-0.10|28089|10/03/2025|28.93|1|29.23|3|Q
UCYB|74347G770|63.38|63.38|63.10|63.10|0.30|115|10/03/2025|57.32|3|66.81|3|Q
UDEC|45782C532|38.50|38.50|38.47|38.47|0.05|14|10/03/2025|0.00|0|0.00|0|Z
UDI|90290T858|0.00|31.31|31.31|31.31|0.15|0|10/03/2025|0.00|0|0.00|0|P
UDIV|35473P306|52.68|52.68|52.55|52.55|0.00|167|10/03/2025|0.00|0|0.00|0|P
UDMY|902685106|6.86|6.95|6.74|6.76|-0.07|193648|10/03/2025|6.70|16|6.82|16|Q
UDN|46141D104|18.82|18.84|18.82|18.83|0.05|8002|10/03/2025|0.00|0|0.00|0|P
UDOW|74347X823|108.31|111.50|108.24|109.51|1.55|511350|10/03/2025|0.00|0|0.00|0|P
UDR|902653104|36.35|36.87|36.34|36.38|-0.01|61289|10/03/2025|0.00|0|0.00|0|N
UE|91704F104|20.16|20.36|20.04|20.04|-0.05|14956|10/03/2025|0.00|0|0.00|0|N
UEC|916896103|13.19|13.43|12.81|13.19|-0.42|4302150|10/03/2025|0.00|0|0.00|0|A
UEIC|913483103|4.70|4.70|4.67|4.67|-0.09|7466|10/03/2025|4.58|1|4.78|1|Q
UEVM|92647N543|55.57|55.57|55.35|55.35|-0.08|205|10/03/2025|52.22|2|58.53|2|Q
UFCS|910340108|30.33|31.09|30.33|30.75|0.55|4987|10/03/2025|30.46|1|31.02|1|Q
UFEB|45782C425|35.90|35.90|35.81|35.82|0.00|823|10/03/2025|0.00|0|0.00|0|Z
UFG|G92Y4F100|1.48|1.57|1.47|1.51|0.03|351425|10/03/2025|1.50|1|1.53|1|Q
UFI|904677200|4.52|4.61|4.51|4.61|0.18|9167|10/03/2025|0.00|0|0.00|0|N
UFIV|74933W510|49.31|49.31|49.28|49.28|-0.08|585|10/03/2025|49.27|1|49.29|2|Q
UFO|74280R205|37.78|38.33|37.66|38.26|0.68|14040|10/03/2025|38.09|7|38.37|4|Q
UFPI|90278Q108|93.45|94.14|92.15|92.15|-1.10|15221|10/03/2025|91.66|1|92.67|1|Q
UFPT|902673102|195.35|198.56|194.45|194.45|-0.81|7617|10/03/2025|193.15|1|197.00|1|Q
UG|910571108|7.77|7.77|7.76|7.76|-0.33|158|10/03/2025|7.38|2|8.13|1|Q
UGA|91201T102|62.10|62.44|62.10|62.23|0.27|5846|10/03/2025|0.00|0|0.00|0|P
UGE|74347R768|17.03|17.13|17.03|17.03|0.03|2840|10/03/2025|0.00|0|0.00|0|P
UGI|902681105|32.48|32.66|32.28|32.62|0.21|69583|10/03/2025|0.00|0|0.00|0|N
UGL|74347W601|46.51|46.75|46.15|46.64|0.77|554261|10/03/2025|0.00|0|0.00|0|P
UGP|90400P101|3.93|3.94|3.90|3.91|-0.05|147703|10/03/2025|0.00|0|0.00|0|N
UGRO|91704K202|0.47|0.48|0.46|0.46|-0.02|14235|10/03/2025|0.45|10|0.49|1|Q
UHAL|023586100|57.96|57.96|56.96|56.96|-0.47|4208|10/03/2025|0.00|0|0.00|0|N
UHAL B|023586506|51.97|52.18|51.42|51.48|-0.34|8031|10/03/2025|0.00|0|0.00|0|N
UHG|91060H108|4.19|4.20|4.14|4.15|0.07|7429|10/03/2025|4.03|1|4.25|1|Q
UHGWW|91060H116|1.70|1.70|1.70|1.70|0.29|106|10/03/2025|1.39|1|1.65|1|Q
UHS|913903100|206.07|208.60|206.07|207.24|1.63|21578|10/03/2025|0.00|0|0.00|0|N
UHT|91359E105|39.00|39.00|38.44|38.46|-0.16|1810|10/03/2025|0.00|0|0.00|0|N
UI|90353W103|683.47|683.83|661.51|661.51|-16.48|29323|10/03/2025|0.00|0|0.00|0|N
UIS|909214306|3.90|3.93|3.87|3.92|0.07|21188|10/03/2025|0.00|0|0.00|0|N
UITB|92647N527|47.67|47.67|47.62|47.63|-0.05|4783|10/03/2025|47.60|1|47.67|1|Q
UIVM|92647N550|61.40|61.51|61.40|61.51|0.56|53|10/03/2025|58.03|2|65.05|2|Q
UJAN|45782C300|42.31|42.31|42.16|42.18|0.06|110|10/03/2025|0.00|0|0.00|0|Z
UJB|74348A707|78.44|78.44|78.23|78.23|-0.21|17|10/03/2025|0.00|0|0.00|0|P
UJUL|45782C839|38.15|38.16|38.15|38.16|0.05|100|10/03/2025|0.00|0|0.00|0|Z
UJUN|45782C730|0.00|36.77|36.77|36.77|0.01|0|10/03/2025|0.00|0|0.00|0|Z
UK|G9449A134|0.99|0.99|0.99|0.99|0.00|193|10/03/2025|0.95|4|1.06|1|Q
UKOMW|G9449A118|0.00|0.01|0.01|0.01|0.00|0|10/03/2025|0.00|0|0.01|69|Q
UL|904767704|59.04|59.47|59.00|59.04|0.09|256394|10/03/2025|0.00|0|0.00|0|N
ULBI|903899102|6.96|7.05|6.86|6.87|0.03|1554|10/03/2025|6.74|1|7.13|1|Q
ULCC|35909R108|4.40|4.64|4.37|4.59|0.23|250956|10/03/2025|4.52|34|4.59|1|Q
ULE|74347W874|13.25|13.25|13.18|13.19|0.05|1940|10/03/2025|0.00|0|0.00|0|P
ULH|91388P105|22.00|22.00|20.99|21.37|-0.36|4935|10/03/2025|21.05|1|21.63|1|Q
ULS|903731107|71.46|72.68|71.36|72.18|0.58|12884|10/03/2025|0.00|0|0.00|0|N
ULST|78467V707|40.62|40.62|40.60|40.60|0.00|2883|10/03/2025|0.00|0|0.00|0|P
ULTA|90384S303|558.26|562.00|555.08|556.08|-1.74|18160|10/03/2025|555.39|1|556.78|1|Q
ULTY|88636J527|5.49|5.52|5.46|5.47|0.00|2681770|10/03/2025|0.00|0|0.00|0|P
ULVM|92647N576|0.00|90.70|90.70|90.70|0.45|0|10/03/2025|90.51|5|90.60|5|Q
ULY|916931207|3.01|3.01|2.93|2.93|-0.08|1653|10/03/2025|2.92|2|3.07|1|Q
UMAC|91532F102|16.07|17.18|15.19|16.34|1.43|1596737|10/03/2025|0.00|0|0.00|0|A
UMAR|45782C375|39.11|39.11|39.04|39.04|0.00|17|10/03/2025|0.00|0|0.00|0|Z
UMAY|45782C292|0.00|35.90|35.90|35.90|0.00|0|10/03/2025|0.00|0|0.00|0|Z
UMBF|902788108|118.36|119.83|118.36|119.52|1.24|10418|10/03/2025|118.70|1|120.20|1|Q
UMBFO|902788405|27.59|27.60|27.44|27.44|0.04|743|10/03/2025|26.98|1|27.67|1|Q
UMC|910873405|7.29|7.33|7.21|7.24|-0.05|259090|10/03/2025|0.00|0|0.00|0|N
UMDD|74347X815|26.00|26.16|26.00|26.01|0.13|2131|10/03/2025|0.00|0|0.00|0|P
UMH|903002103|14.62|14.74|14.57|14.57|0.00|20079|10/03/2025|0.00|0|0.00|0|N
UMH PRD|903002509|23.13|23.13|23.11|23.12|-0.02|300|10/03/2025|0.00|0|0.00|0|N
UMI|90290T882|51.06|51.50|51.06|51.39|0.34|1732|10/03/2025|0.00|0|0.00|0|P
UMMA|53656F268|28.54|28.61|28.54|28.60|0.24|904|10/03/2025|28.14|1|29.08|1|Q
UNB|905400107|25.05|25.05|24.90|24.90|0.28|116|10/03/2025|24.08|1|25.85|1|Q
UNCY|90466Y202|4.62|4.78|4.50|4.60|0.00|25129|10/03/2025|4.52|1|4.70|1|Q
UNF|904708104|167.53|170.83|167.24|169.27|2.00|7366|10/03/2025|0.00|0|0.00|0|N
UNFI|911163103|40.04|41.16|40.04|40.54|0.51|47034|10/03/2025|0.00|0|0.00|0|N
UNG|912318409|13.37|13.42|13.00|13.05|-0.40|2751475|10/03/2025|0.00|0|0.00|0|P
UNH|91324P102|357.30|367.75|356.77|360.17|6.50|999349|10/03/2025|0.00|0|0.00|0|N
UNHG|882927122|22.65|23.97|22.59|23.02|0.81|550635|10/03/2025|22.99|1|23.01|9|Q
UNIT|912932100|5.75|5.97|5.67|5.85|0.05|305785|10/03/2025|5.79|24|5.89|22|Q
UNIY|97717Y469|0.00|49.42|49.42|49.42|0.00|0|10/02/2025|49.29|1|49.39|1|Q
UNL|91288X109|8.06|8.06|8.00|8.00|-0.08|4638|10/03/2025|0.00|0|0.00|0|P
UNM|91529Y106|78.75|79.66|78.68|79.42|0.82|64186|10/03/2025|0.00|0|0.00|0|N
UNMA|91529Y601|24.26|24.26|24.25|24.26|0.09|336|10/03/2025|0.00|0|0.00|0|N
UNOV|45782C565|37.54|37.56|37.54|37.56|0.06|100|10/03/2025|0.00|0|0.00|0|Z
UNP|907818108|235.00|237.60|235.00|236.78|2.23|89646|10/03/2025|0.00|0|0.00|0|N
UNTY|913290102|47.90|48.61|47.90|48.37|0.54|1335|10/03/2025|47.91|1|48.85|1|Q
UNX|46092D582|17.45|17.45|15.80|16.24|-0.95|4458|10/03/2025|0.00|0|0.00|0|Z
UOCT|45782C821|38.53|38.53|38.49|38.49|-0.01|3007|10/03/2025|0.00|0|0.00|0|Z
UOKA|G59290117|2.96|3.43|2.96|3.34|0.34|32482|10/03/2025|3.09|1|3.57|1|Q
UONE|91705J105|1.32|1.34|1.31|1.31|0.01|761|10/03/2025|1.26|5|1.38|1|Q
UONEK|91705J204|0.72|0.73|0.72|0.73|0.05|757|10/03/2025|0.68|1|0.73|4|Q
UP|96328L205|1.96|2.06|1.89|1.95|0.06|554995|10/03/2025|0.00|0|0.00|0|N
UPAR|886364595|15.25|15.25|15.17|15.17|0.06|56|10/03/2025|0.00|0|0.00|0|P
UPB|91678A107|18.59|19.06|18.59|18.63|0.03|14514|10/03/2025|18.44|3|18.87|3|Q
UPBD|76009N100|22.91|23.09|22.65|22.74|-0.03|27899|10/03/2025|22.60|6|22.76|1|Q
UPC|G9442G138|4.47|4.71|4.47|4.71|0.19|1628|10/03/2025|4.30|1|4.86|1|Q
UPGD|46137V522|75.92|76.05|75.89|75.89|0.20|804|10/03/2025|0.00|0|0.00|0|P
UPGR|23306X704|25.00|25.00|24.79|24.79|24.79|989|10/03/2025|24.91|1|25.02|1|Q
UPLD|91544A109|2.37|2.40|2.34|2.38|0.00|5136|10/03/2025|2.34|1|2.38|2|Q
UPRO|74347X864|113.33|114.68|112.47|112.88|-0.13|1652023|10/03/2025|0.00|0|0.00|0|P
UPS|911312106|85.78|87.33|85.45|86.80|1.19|355913|10/03/2025|0.00|0|0.00|0|N
UPSD|26922B444|26.91|26.91|26.73|26.73|0.02|120|10/03/2025|0.00|0|0.00|0|Z
UPST|91680M107|53.32|53.59|51.80|51.95|-0.93|347163|10/03/2025|51.70|2|52.36|2|Q
UPSX|46092D772|17.14|17.29|16.19|16.26|-0.63|270215|10/03/2025|0.00|0|0.00|0|Z
UPV|74347X526|85.47|85.80|85.47|85.80|0.89|24|10/03/2025|0.00|0|0.00|0|P
UPW|74347R685|93.07|96.10|93.07|94.88|2.36|1487|10/03/2025|0.00|0|0.00|0|P
UPWK|91688F104|18.26|18.26|17.19|17.25|-0.92|165823|10/03/2025|17.12|7|17.41|8|Q
UPXI|39959A205|7.13|7.68|7.13|7.46|0.19|869014|10/03/2025|7.45|2|7.58|12|Q
URA|37954Y871|50.30|50.52|48.73|49.60|-0.60|990780|10/03/2025|0.00|0|0.00|0|P
URAA|25461A643|45.18|45.44|42.51|43.93|-0.80|16905|10/03/2025|0.00|0|0.00|0|P
URAN|882927759|47.61|47.86|46.92|46.92|-0.48|539|10/03/2025|0.00|0|0.00|0|Z
URBN|917047102|73.37|73.37|72.68|72.91|-0.23|58207|10/03/2025|72.39|2|73.24|2|Q
URE|74347X625|63.73|64.30|63.73|64.30|0.58|160|10/03/2025|0.00|0|0.00|0|P
URG|91688R108|1.76|1.78|1.70|1.74|-0.03|651943|10/03/2025|0.00|0|0.00|0|A
URGN|M96088105|17.29|17.62|17.10|17.39|0.33|45227|10/03/2025|17.22|9|17.53|9|Q
URI|911363109|980.00|997.11|980.00|981.34|3.58|13582|10/03/2025|0.00|0|0.00|0|N
URNJ|85208P808|29.94|29.94|28.80|29.14|-0.59|17201|10/03/2025|28.08|1|30.09|1|Q
URNM|85208P303|61.24|61.25|59.07|59.70|-1.31|285899|10/03/2025|0.00|0|0.00|0|P
UROY|91702V101|4.24|4.47|4.22|4.27|0.07|340913|10/03/2025|4.25|1|4.34|15|Q
URSP|74349Y449|41.60|41.79|41.36|41.36|0.33|432|10/03/2025|0.00|0|0.00|0|P
URTH|464286392|183.11|183.75|182.83|183.01|0.37|66658|10/03/2025|0.00|0|0.00|0|P
URTY|74347X799|55.13|56.97|54.97|55.51|1.19|508689|10/03/2025|0.00|0|0.00|0|P
USA|530158104|6.42|6.45|6.42|6.44|0.00|17470|10/03/2025|0.00|0|0.00|0|N
USAC|90290N109|23.61|23.67|23.35|23.35|-0.21|3102|10/03/2025|0.00|0|0.00|0|N
USAF|900934407|0.00|27.41|27.41|27.41|0.08|0|10/03/2025|26.92|1|27.83|1|Q
USAI|69374H634|39.36|39.75|39.36|39.64|0.29|286|10/03/2025|0.00|0|0.00|0|P
USAR|91733P107|26.09|28.24|25.01|25.96|3.26|2930141|10/03/2025|25.94|1|25.97|1|Q
USARW|91733P115|14.78|16.85|13.88|14.50|3.02|524116|10/03/2025|14.49|1|15.58|1|Q
USAS|03062D803|3.97|3.99|3.86|3.98|0.12|330534|10/03/2025|0.00|0|0.00|0|A
USAU|90291C201|16.53|18.10|16.53|17.89|1.37|85023|10/03/2025|17.70|3|18.04|1|Q
USB|902973304|48.09|48.45|47.85|48.06|0.14|405347|10/03/2025|0.00|0|0.00|0|N
USB PRA|902973866|820.00|820.00|820.00|820.00|1.00|105|10/03/2025|0.00|0|0.00|0|N
USB PRH|902973155|19.66|19.66|19.50|19.55|-0.07|7597|10/03/2025|0.00|0|0.00|0|N
USB PRP|902973759|24.52|24.52|24.49|24.49|-0.11|1030|10/03/2025|0.00|0|0.00|0|N
USB PRQ|902973734|16.12|16.12|16.04|16.04|-0.07|76|10/03/2025|0.00|0|0.00|0|N
USB PRR|902973718|17.04|17.04|16.95|17.00|-0.07|2734|10/03/2025|0.00|0|0.00|0|N
USB PRS|902973668|19.99|19.99|19.88|19.88|-0.05|164|10/03/2025|0.00|0|0.00|0|N
USBC|499238202|1.18|1.18|1.09|1.11|-0.10|55287|10/03/2025|0.00|0|0.00|0|A
USCA|23306X605|41.34|41.34|41.27|41.27|-0.02|19|10/03/2025|0.00|0|0.00|0|P
USCB|90355N101|16.96|17.13|16.96|17.13|0.15|362|10/03/2025|16.65|1|17.48|1|Q
USCI|911717106|77.42|77.42|77.33|77.33|0.12|604|10/03/2025|0.00|0|0.00|0|P
USCL|46436E155|78.37|78.54|78.35|78.54|0.00|0|10/02/2025|78.38|5|78.46|5|Q
USD|74347R669|104.48|105.62|100.85|102.57|-1.36|76619|10/03/2025|0.00|0|0.00|0|P
USDU|97717W471|26.58|26.58|26.42|26.42|-0.03|5946|10/03/2025|0.00|0|0.00|0|P
USDX|74933W254|25.83|25.85|25.83|25.85|0.03|169|10/03/2025|25.45|1|25.85|1|Q
USE|90290T874|27.89|28.01|27.89|28.01|0.18|6|10/03/2025|0.00|0|0.00|0|P
USEA|Y92335101|1.69|1.69|1.67|1.68|-0.01|143|10/03/2025|1.61|1|1.80|1|Q
USEG|911805307|1.22|1.23|1.20|1.21|0.01|14921|10/03/2025|1.19|24|1.21|7|Q
USEP|45782C649|38.77|38.77|38.77|38.77|0.03|100|10/03/2025|0.00|0|0.00|0|Z
USFD|912008109|75.58|76.60|75.58|76.16|0.63|46601|10/03/2025|0.00|0|0.00|0|N
USFI|35473P413|0.00|24.86|24.86|24.86|0.00|0|10/02/2025|24.75|1|24.91|1|Q
USFR|97717Y527|50.30|50.30|50.29|50.29|0.02|123640|10/03/2025|0.00|0|0.00|0|P
USG|90290T866|38.99|39.12|38.99|39.12|0.33|283|10/03/2025|0.00|0|0.00|0|P
USGO|90291W108|13.17|13.48|13.10|13.46|0.26|13435|10/03/2025|13.01|1|13.78|1|Q
USGOW|90291W116|1.71|1.85|1.71|1.85|0.31|647|10/03/2025|1.53|1|2.13|1|Q
USHY|46435U853|37.63|37.64|37.59|37.59|-0.03|888380|10/03/2025|0.00|0|0.00|0|Z
USIG|464288620|52.22|52.25|52.16|52.17|-0.06|112907|10/03/2025|52.16|49|52.17|24|Q
USIN|97717Y410|0.00|50.84|50.84|50.84|0.00|0|10/01/2025|50.75|2|50.80|2|Q
USIO|917313108|1.41|1.45|1.41|1.45|0.06|425|10/03/2025|1.41|1|1.49|3|Q
USL|91288V103|34.86|35.04|34.77|34.77|-0.05|607|10/03/2025|0.00|0|0.00|0|P
USLM|911922102|131.36|131.66|128.66|129.18|-1.52|5547|10/03/2025|127.78|1|130.46|1|Q
USMC|74255Y870|68.31|68.32|67.96|67.96|-0.25|636|10/03/2025|67.92|4|68.00|4|Q
USMF|97717Y857|0.00|52.17|52.17|52.17|0.10|0|10/03/2025|0.00|0|0.00|0|Z
USML|90278V701|43.19|43.19|42.96|42.96|0.24|100|10/03/2025|0.00|0|0.00|0|P
USMV|46429B697|95.04|95.58|94.90|95.13|0.29|346699|10/03/2025|0.00|0|0.00|0|Z
USNA|90328M107|27.45|27.46|27.05|27.15|-0.27|4389|10/03/2025|0.00|0|0.00|0|N
USNG|032108441|0.00|28.11|28.11|28.11|0.07|2|10/03/2025|0.00|0|0.00|0|P
USNZ|23306X209|42.64|42.64|42.56|42.56|0.02|68|10/03/2025|0.00|0|0.00|0|P
USO|91232N207|71.77|72.29|71.63|71.71|0.17|2559145|10/03/2025|0.00|0|0.00|0|P
USOI|22539U602|49.92|49.95|49.92|49.95|0.15|599|10/03/2025|49.60|1|50.27|1|Q
USOY|88636J378|7.55|7.55|7.50|7.50|0.01|4132|10/03/2025|7.50|76|7.57|1|Q
USPH|90337L108|87.10|90.80|87.10|89.05|1.83|14289|10/03/2025|0.00|0|0.00|0|N
USPX|35473P405|58.92|59.00|58.81|58.81|-0.04|108|10/03/2025|0.00|0|0.00|0|P
USRD|882927874|0.00|32.76|32.76|32.76|0.00|0|09/12/2025|33.28|23|33.98|23|Q
USRT|464288521|58.52|59.16|58.52|58.78|0.27|53254|10/03/2025|0.00|0|0.00|0|P
USSE|81580H449|33.28|33.39|33.13|33.13|-0.08|652|10/03/2025|0.00|0|0.00|0|P
USSG|233051150|61.80|61.97|61.65|61.68|-0.14|4158|10/03/2025|0.00|0|0.00|0|P
USSH|97717Y394|50.85|50.85|50.84|50.84|-0.01|357|10/03/2025|50.82|2|50.85|2|Q
UST|74347R180|44.34|44.34|44.13|44.13|-0.18|713|10/03/2025|0.00|0|0.00|0|P
USTB|92647N535|51.03|51.03|51.03|51.03|-0.01|518|10/03/2025|50.98|1|51.06|1|Q
USVM|92647N568|91.60|91.60|91.35|91.35|0.35|421|10/03/2025|91.25|2|91.36|5|Q
USVN|74933W528|48.70|48.70|48.65|48.65|-0.11|72|10/03/2025|48.63|1|48.66|2|Q
USXF|46436E767|57.99|58.14|57.79|57.79|-0.05|4817|10/03/2025|57.80|1|57.84|2|Q
UTEN|74933W536|44.28|44.28|44.18|44.18|-0.11|6483|10/03/2025|44.16|6|44.19|2|Q
UTES|26923G806|84.61|86.35|84.50|85.06|0.72|48507|10/03/2025|0.00|0|0.00|0|P
UTF|19248A109|24.33|24.78|24.33|24.65|0.42|33088|10/03/2025|0.00|0|0.00|0|N
UTF RT|19248A117|0.06|0.07|0.06|0.06|0.00|125366|10/03/2025|0.00|0|0.00|0|N
UTG|756158101|40.00|40.56|40.00|40.24|0.30|16123|10/03/2025|0.00|0|0.00|0|A
UTHR|91307C102|444.03|455.00|444.03|453.22|9.52|39275|10/03/2025|451.43|1|455.31|1|Q
UTHY|74933W551|42.14|42.16|42.14|42.16|-0.10|38|10/03/2025|42.14|1|42.18|1|Q
UTI|913915104|31.54|31.66|31.07|31.28|-0.19|22747|10/03/2025|0.00|0|0.00|0|N
UTL|913259107|47.07|47.43|46.82|46.82|0.14|2361|10/03/2025|0.00|0|0.00|0|N
UTMD|917488108|63.87|63.87|63.56|63.56|-0.34|122|10/03/2025|61.47|1|65.15|1|Q
UTRE|74933W494|49.77|49.78|49.77|49.78|-0.02|9|10/03/2025|49.75|6|49.77|2|Q
UTSI|G9310A122|2.47|2.47|2.47|2.47|0.00|1479|10/03/2025|2.15|1|2.66|1|Q
UTSL|25460E711|45.34|47.76|45.34|46.57|1.50|19284|10/03/2025|0.00|0|0.00|0|P
UTWO|74933W486|48.50|48.50|48.49|48.49|-0.02|4019|10/03/2025|48.48|23|48.50|40|Q
UTWY|74933W544|0.00|44.25|44.25|44.25|0.00|0|10/02/2025|44.17|1|44.22|1|Q
UTZ|918090101|12.21|12.55|12.21|12.45|0.24|18844|10/03/2025|0.00|0|0.00|0|N
UUP|46141D203|27.51|27.53|27.47|27.49|-0.05|140805|10/03/2025|0.00|0|0.00|0|P
UUU|913821302|4.67|4.88|4.65|4.74|0.14|14278|10/03/2025|0.00|0|0.00|0|A
UUUU|292671708|17.04|17.84|16.03|16.55|-0.30|2951623|10/03/2025|0.00|0|0.00|0|A
UVE|91359V107|26.90|28.58|26.90|28.37|1.83|17604|10/03/2025|0.00|0|0.00|0|N
UVIX|92891H606|10.00|10.29|9.92|10.00|-0.12|2405362|10/03/2025|0.00|0|0.00|0|Z
UVSP|915271100|29.79|30.08|29.60|29.84|0.33|5022|10/03/2025|29.57|1|30.05|1|Q
UVV|913456109|55.98|56.15|55.32|55.44|-0.39|9874|10/03/2025|0.00|0|0.00|0|N
UVXY|74347Y755|10.49|10.72|10.44|10.49|-0.10|2910954|10/03/2025|0.00|0|0.00|0|Z
UWM|74347R842|47.66|48.67|47.66|47.79|0.68|80614|10/03/2025|0.00|0|0.00|0|P
UWMC|91823B109|6.13|6.17|5.94|5.98|-0.10|353808|10/03/2025|0.00|0|0.00|0|N
UWMC WS|91823B117|0.13|0.14|0.13|0.14|0.00|2400|10/03/2025|0.00|0|0.00|0|N
UX|77926X684|30.88|30.88|30.24|30.24|-1.01|758|10/03/2025|0.00|0|0.00|0|Z
UXI|74347R727|46.76|46.99|46.53|46.53|0.14|529|10/03/2025|0.00|0|0.00|0|P
UXIN|91818X306|3.41|3.48|3.40|3.48|0.10|12732|10/03/2025|3.46|1|3.56|3|Q
UXJL|33740U323|0.00|32.42|32.42|32.42|0.07|0|10/03/2025|0.00|0|0.00|0|Z
UXOC|33740F144|35.18|35.18|35.03|35.03|-0.01|223|10/03/2025|0.00|0|0.00|0|Z
UXRP|74349Y498|31.83|33.27|31.60|31.97|-1.19|24403|10/03/2025|0.00|0|0.00|0|P
UYG|74347X633|97.86|99.42|97.80|98.58|1.35|2081|10/03/2025|0.00|0|0.00|0|P
UYLD|03463K752|51.19|51.19|51.16|51.16|0.00|500|10/03/2025|50.63|6|51.75|6|Q
UYM|74347R776|24.46|24.46|24.43|24.43|0.11|1400|10/03/2025|0.00|0|0.00|0|P
UYSC|G93Y0A104|10.15|10.16|10.15|10.16|0.01|1000|10/03/2025|10.15|10|10.85|1|Q
UYSCR|G93Y0A112|0.00|0.24|0.24|0.24|-0.03|0|10/03/2025|0.00|0|0.00|0|Q
UYSCU|G93Y0A120|0.00|10.32|10.32|10.32|0.00|0|09/11/2025|10.00|9|11.73|1|Q
UZD|911684702|21.50|21.50|21.31|21.37|-0.03|490|10/03/2025|0.00|0|0.00|0|N
UZE|911684801|18.48|18.49|18.48|18.48|-0.06|350|10/03/2025|0.00|0|0.00|0|N
UZF|911684884|18.59|18.59|18.42|18.47|-0.09|213|10/03/2025|0.00|0|0.00|0|N
V|92826C839|346.00|353.02|346.00|349.89|3.93|226100|10/03/2025|0.00|0|0.00|0|N
VABK|928031103|37.98|38.25|37.98|38.20|0.57|874|10/03/2025|36.94|1|39.06|1|Q
VABS|92790A603|24.35|24.35|24.35|24.35|0.01|4|10/03/2025|0.00|0|0.00|0|P
VAC|57164Y107|67.68|69.42|67.68|68.61|1.37|16335|10/03/2025|0.00|0|0.00|0|N
VACH|G93A7H104|10.50|10.50|10.47|10.47|0.01|100|10/03/2025|10.46|25|11.19|1|Q
VACHU|G93A7H120|0.00|10.55|10.55|10.55|0.00|0|09/29/2025|9.85|1|13.60|1|Q
VACHW|G93A7H112|0.00|0.17|0.17|0.17|0.00|0|10/03/2025|0.00|0|0.21|1|Q
VAL|G9460G101|50.75|52.85|50.75|52.08|1.85|59072|10/03/2025|0.00|0|0.00|0|N
VAL WS|G9460G119|2.80|2.88|2.69|2.88|0.19|665|10/03/2025|0.00|0|0.00|0|N
VALE|91912E105|10.98|11.08|10.98|11.01|-0.01|1410701|10/03/2025|0.00|0|0.00|0|N
VALN|92025Y103|11.72|11.72|11.37|11.37|-0.03|21474|10/03/2025|11.19|1|11.62|1|Q
VALQ|025072208|64.71|64.85|64.71|64.85|0.14|251|10/03/2025|0.00|0|0.00|0|P
VALU|920437100|39.25|39.25|38.33|38.70|0.00|1250|10/03/2025|37.67|1|39.99|2|Q
VAMO|132061888|33.46|33.48|33.46|33.48|0.05|5|10/03/2025|0.00|0|0.00|0|Z
VANI|92854B109|1.53|1.53|1.41|1.41|-0.12|14703|10/03/2025|1.35|1|1.45|25|Q
VATE|45784J303|4.56|4.65|4.56|4.65|0.06|8202|10/03/2025|0.00|0|0.00|0|N
VAW|92204A801|205.04|206.00|205.04|205.51|0.33|5494|10/03/2025|0.00|0|0.00|0|P
VB|922908751|257.45|259.49|257.37|257.86|1.34|42562|10/03/2025|0.00|0|0.00|0|P
VBF|46132L107|15.81|15.81|15.81|15.81|0.00|103|10/03/2025|0.00|0|0.00|0|N
VBIL|922040845|75.42|75.42|75.41|75.42|0.03|32112|10/03/2025|75.41|784|75.42|692|Q
VBIX|926711300|3.37|3.51|3.24|3.36|0.09|8437|10/03/2025|2.88|1|3.45|5|Q
VBK|922908595|302.83|304.78|301.43|302.39|0.94|89626|10/03/2025|0.00|0|0.00|0|P
VBND|26922A602|44.55|44.55|44.25|44.40|-0.04|2790|10/03/2025|0.00|0|0.00|0|P
VBNK|92512J106|12.29|12.44|12.10|12.40|0.11|2827|10/03/2025|12.15|1|12.54|3|Q
VBR|922908611|210.56|212.50|210.45|211.15|1.12|29139|10/03/2025|0.00|0|0.00|0|P
VBTX|923451108|33.26|33.71|33.17|33.52|0.46|124834|10/03/2025|33.50|4|33.53|4|Q
VC|92839U206|122.90|123.09|120.79|120.91|-1.44|30846|10/03/2025|119.96|1|121.84|1|Q
VCEB|921910691|64.29|64.29|64.21|64.24|-0.02|243|10/03/2025|0.00|0|0.00|0|Z
VCEL|92346J108|32.00|33.19|32.00|32.43|0.89|15698|10/03/2025|32.16|4|32.77|1|Q
VCIC|G93Y09107|10.79|10.82|10.74|10.82|0.06|12093|10/03/2025|10.50|1|11.50|1|Q
VCICU|G93Y09123|0.00|11.60|11.60|11.60|0.74|0|10/03/2025|10.39|1|15.36|1|Q
VCICW|G93Y09115|1.70|1.70|1.70|1.70|0.12|526|10/03/2025|1.10|1|0.00|0|Q
VCIG|G98218111|6.40|6.49|6.25|6.34|0.03|29546|10/03/2025|6.20|1|6.49|1|Q
VCIT|92206C870|84.16|84.20|84.03|84.07|-0.10|525338|10/03/2025|84.02|25|84.11|25|Q
VCLN|92790A702|23.95|24.09|23.95|24.09|0.29|3|10/03/2025|0.00|0|0.00|0|P
VCLT|92206C813|77.92|77.92|77.70|77.74|-0.10|280581|10/03/2025|77.74|3|77.83|15|Q
VCR|92204A108|397.77|398.25|393.13|394.12|-2.13|4327|10/03/2025|0.00|0|0.00|0|P
VCRB|922020748|78.48|78.48|78.27|78.30|-0.11|8032|10/03/2025|78.29|18|78.33|30|Q
VCRM|922907712|75.21|75.21|75.11|75.11|0.03|6618|10/03/2025|0.00|0|0.00|0|Z
VCSH|92206C409|79.80|79.82|79.76|79.76|-0.05|108314|10/03/2025|79.75|270|79.77|5|Q
VCTR|92645B103|64.35|65.63|64.35|65.39|1.35|19034|10/03/2025|65.05|2|65.76|2|Q
VCV|46132H106|10.55|10.60|10.52|10.59|0.05|3742|10/03/2025|0.00|0|0.00|0|N
VCYT|92337F107|35.98|36.63|35.80|36.00|0.35|38862|10/03/2025|35.76|4|36.24|4|Q
VDC|92204A207|212.32|213.62|212.32|212.84|0.32|12895|10/03/2025|0.00|0|0.00|0|P
VDE|92204A306|125.32|126.22|125.32|125.57|0.85|154766|10/03/2025|0.00|0|0.00|0|P
VEA|921943858|60.88|61.15|60.82|61.06|0.56|1692076|10/03/2025|0.00|0|0.00|0|P
VECO|922417100|32.70|33.06|31.52|31.60|-1.49|84570|10/03/2025|31.43|4|31.80|4|Q
VEEA|693489122|0.79|0.84|0.76|0.83|0.03|39859|10/03/2025|0.81|1|0.84|5|Q
VEEAW|693489114|0.00|0.06|0.06|0.06|0.02|0|10/03/2025|0.04|1|0.00|0|Q
VEEE|90177C200|2.74|2.82|2.74|2.77|0.03|5327|10/03/2025|2.77|10|2.81|1|Q
VEEV|922475108|300.29|301.41|294.60|296.00|-4.79|57131|10/03/2025|0.00|0|0.00|0|N
VEGA|00768Y768|49.04|49.04|48.96|48.96|0.04|300|10/03/2025|0.00|0|0.00|0|P
VEGI|464286350|39.31|39.42|39.31|39.42|0.18|675|10/03/2025|0.00|0|0.00|0|P
VEGN|26922A297|60.32|60.32|60.23|60.23|0.24|49|10/03/2025|0.00|0|0.00|0|Z
VEL|92262D101|18.15|18.15|18.03|18.04|0.04|2058|10/03/2025|0.00|0|0.00|0|N
VELO|92259N302|4.00|4.00|3.53|3.58|-0.33|47630|10/03/2025|3.34|1|3.82|1|Q
VEMY|92790A801|27.78|27.78|27.78|27.78|0.07|140|10/03/2025|0.00|0|0.00|0|P
VENU|92333E104|12.21|12.84|12.21|12.75|0.34|4044|10/03/2025|0.00|0|0.00|0|A
VEON|91822M502|51.84|53.46|51.60|52.32|0.88|2849|10/03/2025|49.97|1|56.20|3|Q
VERA|92337R101|29.30|30.61|29.19|30.12|0.93|54747|10/03/2025|29.91|1|30.56|1|Q
VERI|92347M100|5.58|6.09|5.39|5.58|0.29|954999|10/03/2025|5.54|2|5.64|15|Q
VERO|92332W303|2.42|2.45|2.31|2.31|-0.19|14085|10/03/2025|2.22|10|2.45|1|Q
VERS|74347G325|62.37|62.37|62.37|62.37|0.14|50|10/03/2025|0.00|0|0.00|0|P
VERU|92536C202|3.89|3.95|3.75|3.78|-0.05|4978|10/03/2025|3.75|1|3.84|1|Q
VERX|92538J106|24.80|25.28|24.80|25.05|0.31|33928|10/03/2025|24.92|5|25.21|5|Q
VET|923725105|7.99|8.38|7.99|8.37|0.46|84333|10/03/2025|0.00|0|0.00|0|N
VETZ|886364389|20.02|20.02|19.99|19.99|-0.02|28|10/03/2025|0.00|0|0.00|0|P
VEU|922042775|72.50|72.75|72.44|72.63|0.51|304927|10/03/2025|0.00|0|0.00|0|P
VEXC|921910683|76.67|76.74|76.62|76.62|0.26|1589|10/03/2025|0.00|0|0.00|0|P
VFC|918204108|15.40|15.59|15.16|15.20|-0.18|242965|10/03/2025|0.00|0|0.00|0|N
VFF|92707Y108|2.85|3.01|2.80|2.83|0.00|886880|10/03/2025|2.79|7|2.89|7|Q
VFH|92204A405|130.22|131.47|130.22|131.00|0.97|67261|10/03/2025|0.00|0|0.00|0|P
VFL|24610T108|0.00|10.23|10.23|10.23|-0.03|0|10/03/2025|0.00|0|0.00|0|A
VFLO|92647X830|37.90|38.13|37.86|37.87|0.06|15720|10/03/2025|37.87|55|37.88|8|Q
VFMF|921935607|0.00|144.64|144.64|144.64|0.73|27|10/03/2025|0.00|0|0.00|0|Z
VFMO|921935508|194.04|194.04|193.00|193.64|0.24|755|10/03/2025|0.00|0|0.00|0|Z
VFMV|921935409|131.32|131.32|130.64|130.64|0.13|8|10/03/2025|0.00|0|0.00|0|Z
VFQY|921935706|152.00|152.35|152.00|152.10|0.45|1857|10/03/2025|0.00|0|0.00|0|Z
VFS|Y9390M103|3.23|3.31|3.22|3.30|0.05|48452|10/03/2025|3.26|7|3.33|7|Q
VFSWW|Y9390M111|0.23|0.23|0.20|0.22|0.02|4076|10/03/2025|0.21|1|0.26|1|Q
VFVA|921935805|129.50|129.89|129.50|129.52|1.28|2014|10/03/2025|0.00|0|0.00|0|Z
VG|92333F101|13.84|14.03|13.73|13.96|0.19|241766|10/03/2025|0.00|0|0.00|0|N
VGAS|923372106|3.13|3.13|3.12|3.12|0.08|2311|10/03/2025|2.95|1|3.36|1|Q
VGASW|923372114|0.00|0.12|0.12|0.12|0.01|0|10/03/2025|0.10|1|0.15|1|Q
VGHY|922031687|75.44|75.44|75.35|75.35|-0.09|1659|10/03/2025|0.00|0|0.00|0|Z
VGI|92829B101|0.00|7.98|7.98|7.98|0.01|0|10/03/2025|0.00|0|0.00|0|N
VGIT|92206C706|60.04|60.07|59.96|59.96|-0.09|341544|10/03/2025|59.95|660|59.96|192|Q
VGK|922042874|81.11|81.46|81.11|81.35|0.44|358989|10/03/2025|0.00|0|0.00|0|P
VGLT|92206C847|57.00|57.05|56.80|56.82|-0.13|237981|10/03/2025|56.82|31|56.83|18|Q
VGM|46131M106|10.18|10.18|10.08|10.09|-0.11|7078|10/03/2025|0.00|0|0.00|0|N
VGMS|922020722|51.66|51.68|51.64|51.64|-0.05|1874|10/03/2025|0.00|0|0.00|0|Z
VGSH|92206C102|58.74|58.75|58.71|58.72|-0.01|185364|10/03/2025|58.71|632|58.72|527|Q
VGSR|56170L695|10.73|10.75|10.71|10.71|0.07|4730|10/03/2025|10.67|1|10.71|1|Q
VGT|92204A702|758.84|762.58|753.10|755.67|-2.32|61401|10/03/2025|0.00|0|0.00|0|P
VGUS|922040852|75.46|75.46|75.46|75.46|0.02|8533|10/03/2025|75.45|187|75.46|186|Q
VGVT|922020714|76.44|76.44|76.35|76.35|0.00|2909|10/03/2025|0.00|0|0.00|0|P
VGZ|927926303|2.18|2.23|2.10|2.16|0.01|131096|10/03/2025|0.00|0|0.00|0|A
VHC|92823T207|17.00|17.00|16.50|16.50|-0.41|362|10/03/2025|15.60|1|18.06|1|Q
VHI|918905209|15.81|15.84|15.76|15.84|0.44|1401|10/03/2025|0.00|0|0.00|0|N
VHT|92204A504|267.30|271.83|267.30|269.57|3.03|54755|10/03/2025|0.00|0|0.00|0|P
VIA|92556W104|47.73|47.73|45.20|46.00|-1.49|17637|10/03/2025|0.00|0|0.00|0|N
VIASP|92556D205|25.50|25.50|25.50|25.50|0.16|400|10/03/2025|23.66|1|27.35|1|Q
VIAV|925550105|12.83|12.94|12.68|12.72|-0.06|131377|10/03/2025|12.62|10|12.72|2|Q
VICE|00768Y545|36.02|36.02|35.71|35.71|-0.32|368|10/03/2025|0.00|0|0.00|0|P
VICI|925652109|32.76|33.00|32.63|32.63|-0.13|246616|10/03/2025|0.00|0|0.00|0|N
VICR|925815102|49.52|50.13|49.09|49.09|0.20|9353|10/03/2025|48.65|3|49.51|3|Q
VIDI|26922A404|32.52|32.52|32.40|32.42|0.20|867|10/03/2025|0.00|0|0.00|0|P
VIG|921908844|217.26|218.90|217.26|217.79|0.84|84085|10/03/2025|0.00|0|0.00|0|P
VIGI|921946810|90.96|91.29|90.96|91.20|0.99|6478|10/03/2025|90.81|3|91.31|3|Q
VIK|G93A5A101|61.33|61.62|60.28|60.31|-0.73|58440|10/03/2025|0.00|0|0.00|0|N
VINP|G9451V109|10.62|10.70|10.51|10.70|0.10|1396|10/03/2025|9.98|1|11.46|1|Q
VIOG|921932794|122.18|122.88|122.18|122.46|0.47|1513|10/03/2025|0.00|0|0.00|0|P
VIOO|921932828|111.74|112.88|111.74|111.88|0.61|17128|10/03/2025|0.00|0|0.00|0|P
VIOT|92762J103|3.22|3.47|3.16|3.46|0.29|23356|10/03/2025|3.41|4|3.50|24|Q
VIOV|921932778|96.33|97.12|96.33|96.82|0.74|2878|10/03/2025|0.00|0|0.00|0|P
VIPS|92763W103|20.37|20.37|20.01|20.30|-0.10|103674|10/03/2025|0.00|0|0.00|0|N
VIR|92764N102|5.67|5.82|5.39|5.72|0.05|154326|10/03/2025|5.67|11|5.80|1|Q
VIRC|927651109|7.50|7.54|7.41|7.44|0.02|4377|10/03/2025|7.39|1|7.50|1|Q
VIRT|928254101|34.01|34.01|33.38|33.65|-0.59|51145|10/03/2025|0.00|0|0.00|0|N
VIS|92204A603|297.30|298.61|297.30|297.66|0.67|6135|10/03/2025|0.00|0|0.00|0|P
VIST|92837L109|34.29|35.43|34.29|34.53|0.22|46585|10/03/2025|0.00|0|0.00|0|N
VITL|92847W103|41.30|42.75|41.30|42.02|0.79|47406|10/03/2025|41.69|1|42.36|1|Q
VIV|87936R205|12.34|12.43|12.22|12.42|-0.06|73537|10/03/2025|0.00|0|0.00|0|N
VIVK|92852R403|0.30|0.30|0.26|0.29|0.01|1584903|10/03/2025|0.29|1|0.29|1|Q
VIVS|68620A302|3.46|3.46|3.29|3.34|-0.12|3299|10/03/2025|3.33|1|3.58|1|Q
VIXI|88636V686|14.87|15.01|14.87|15.00|0.09|2985|10/03/2025|14.60|1|15.41|1|Q
VIXM|74347W338|15.86|15.92|15.86|15.92|0.04|3150|10/03/2025|0.00|0|0.00|0|Z
VIXY|74347Y730|32.29|32.72|32.15|32.27|-0.41|404875|10/03/2025|0.00|0|0.00|0|Z
VKI|46132E103|8.86|8.86|8.77|8.80|-0.03|6444|10/03/2025|0.00|0|0.00|0|A
VKQ|46131J103|9.64|9.64|9.57|9.59|-0.07|10500|10/03/2025|0.00|0|0.00|0|N
VKTX|92686J106|28.19|29.82|28.10|29.72|1.84|427696|10/03/2025|29.70|1|29.73|1|Q
VLGEA|927107409|36.72|36.92|36.71|36.92|0.01|1484|10/03/2025|36.59|1|37.22|1|Q
VLLU|41151J778|0.00|22.74|22.74|22.74|0.04|0|10/03/2025|0.00|0|0.00|0|P
VLN|M9607U115|1.92|1.93|1.87|1.90|0.05|50923|10/03/2025|0.00|0|0.00|0|N
VLN WS|M9607U107|0.00|0.08|0.08|0.08|0.01|0|10/03/2025|0.00|0|0.00|0|N
VLO|91913Y100|166.71|168.40|160.00|160.44|-4.20|186627|10/03/2025|0.00|0|0.00|0|N
VLRS|21240E105|7.02|7.02|6.87|6.96|-0.03|17424|10/03/2025|0.00|0|0.00|0|N
VLT|46131F101|11.31|11.34|11.26|11.26|-0.05|562|10/03/2025|0.00|0|0.00|0|N
VLTO|92338C103|106.19|107.83|106.11|107.16|0.69|26855|10/03/2025|0.00|0|0.00|0|N
VLU|78464A128|204.89|205.18|204.89|205.18|0.68|413|10/03/2025|0.00|0|0.00|0|P
VLUE|46432F388|127.33|128.05|127.23|127.44|0.53|16400|10/03/2025|0.00|0|0.00|0|Z
VLY|919794107|10.62|10.77|10.62|10.64|0.07|553528|10/03/2025|10.63|44|10.64|13|Q
VLYPN|919794404|0.00|26.06|26.06|26.06|-0.02|0|10/03/2025|25.60|1|26.57|1|Q
VLYPO|919794305|25.11|25.12|25.11|25.12|-0.02|1|10/03/2025|25.00|2|25.55|1|Q
VLYPP|919794206|25.34|25.41|25.34|25.41|0.01|12|10/03/2025|24.91|1|25.91|1|Q
VMAR|92840Q301|1.49|1.54|1.48|1.52|0.02|12801|10/03/2025|1.46|5|1.55|20|Q
VMBS|92206C771|47.06|47.06|46.96|46.96|-0.07|47060|10/03/2025|46.95|21|46.97|4|Q
VMC|929160109|303.76|305.65|299.07|304.78|1.38|17271|10/03/2025|0.00|0|0.00|0|N
VMD|92663R105|6.90|7.01|6.90|6.95|0.09|8423|10/03/2025|6.87|2|7.00|2|Q
VMEO|92719V100|7.78|7.80|7.77|7.78|0.00|32559|10/03/2025|7.77|95|7.78|394|Q
VMI|920253101|396.39|396.76|394.38|394.71|1.98|2939|10/03/2025|0.00|0|0.00|0|N
VMO|46132C107|9.63|9.65|9.58|9.59|-0.10|5297|10/03/2025|0.00|0|0.00|0|N
VNAM|37960A883|22.50|22.59|22.50|22.59|0.14|950|10/03/2025|0.00|0|0.00|0|P
VNCE|92719W207|3.25|3.38|3.10|3.14|-0.01|38111|10/03/2025|0.00|0|0.00|0|N
VNDA|921659108|5.18|5.48|5.18|5.45|0.28|59012|10/03/2025|5.38|4|5.49|4|Q
VNET|90138A103|11.15|11.15|10.52|10.58|-0.64|447358|10/03/2025|10.52|1|10.58|1|Q
VNIE|00791R723|25.41|25.41|25.41|25.41|0.04|156|10/03/2025|0.00|0|0.00|0|P
VNLA|47103U886|49.14|49.17|49.14|49.15|0.01|21785|10/03/2025|0.00|0|0.00|0|P
VNM|92189F817|17.48|17.54|17.48|17.54|0.02|34928|10/03/2025|0.00|0|0.00|0|Z
VNME|G9580A109|0.00|9.95|9.95|9.95|0.00|0|10/03/2025|9.24|1|10.61|1|Q
VNMEU|G9580A125|0.00|10.03|10.03|10.03|0.00|0|10/03/2025|9.37|1|11.28|1|Q
VNMEW|G9580A117|0.00|0.19|0.19|0.19|-0.01|0|10/03/2025|0.15|1|0.23|1|Q
VNO|929042109|41.16|41.57|40.87|41.03|-0.04|29695|10/03/2025|0.00|0|0.00|0|N
VNO PRL|929042844|18.63|18.63|18.41|18.43|0.01|339|10/03/2025|0.00|0|0.00|0|N
VNO PRM|929042828|18.65|18.65|18.58|18.58|0.08|13|10/03/2025|0.00|0|0.00|0|N
VNO PRN|929042810|18.33|18.60|18.33|18.59|0.26|416|10/03/2025|0.00|0|0.00|0|N
VNO PRO|929042794|0.00|15.48|15.48|15.48|0.04|0|10/03/2025|0.00|0|0.00|0|N
VNOM|64361Q101|38.44|39.05|38.31|39.00|0.93|54426|10/03/2025|38.94|2|39.02|1|Q
VNQ|922908553|91.20|92.16|91.20|91.42|0.34|865237|10/03/2025|0.00|0|0.00|0|P
VNQI|922042676|47.71|48.06|47.70|47.90|0.27|34638|10/03/2025|47.41|2|47.90|1|Q
VNRX|928661107|0.65|0.65|0.64|0.65|0.02|10340|10/03/2025|0.00|0|0.00|0|A
VNSE|63875W208|0.00|38.61|38.61|38.61|0.04|0|10/03/2025|0.00|0|0.00|0|P
VNT|928881101|42.02|42.08|41.33|41.41|-0.41|65002|10/03/2025|0.00|0|0.00|0|N
VNTG|G7486J109|7.54|7.59|7.36|7.37|-0.17|92060|10/03/2025|0.00|0|0.00|0|A
VO|922908629|294.98|296.85|294.98|295.21|0.68|125203|10/03/2025|0.00|0|0.00|0|P
VOC|91829B103|2.98|3.04|2.98|3.04|0.05|22|10/03/2025|0.00|0|0.00|0|N
VOD|92857W308|11.38|11.45|11.33|11.36|-0.05|542637|10/03/2025|11.35|69|11.36|72|Q
VOE|922908512|174.70|176.02|174.70|175.26|0.98|113464|10/03/2025|0.00|0|0.00|0|P
VOLT|87975E834|29.11|29.19|29.00|29.00|0.05|3934|10/03/2025|28.95|10|29.01|8|Q
VONE|92206C730|304.54|304.71|303.93|303.96|0.06|1449|10/03/2025|303.88|6|304.00|1|Q
VONG|92206C680|121.54|121.66|120.51|120.89|-0.50|91460|10/03/2025|120.89|14|120.92|3|Q
VONV|92206C714|89.72|90.38|89.72|89.97|0.42|8828|10/03/2025|89.95|17|89.98|22|Q
VOO|922908363|615.93|618.39|614.33|615.30|0.05|804862|10/03/2025|0.00|0|0.00|0|P
VOOG|921932505|438.55|439.00|435.34|437.13|-0.86|36607|10/03/2025|0.00|0|0.00|0|P
VOOV|921932703|200.11|201.36|200.11|200.69|0.74|12382|10/03/2025|0.00|0|0.00|0|P
VOR|929033207|37.00|39.31|37.00|37.29|0.61|36516|10/03/2025|37.10|4|37.90|1|Q
VOT|922908538|296.73|297.83|295.81|295.95|-0.13|11471|10/03/2025|0.00|0|0.00|0|P
VOTE|29287L106|79.12|79.12|78.77|78.77|-0.03|190|10/03/2025|78.61|21|78.94|19|Q
VOX|92204A884|186.03|186.28|185.25|185.40|-0.73|18534|10/03/2025|0.00|0|0.00|0|P
VOXR|92919F103|4.19|4.25|4.08|4.16|0.04|20690|10/03/2025|4.12|3|4.16|1|Q
VOYA|929089100|74.82|75.51|74.82|75.09|0.36|16211|10/03/2025|0.00|0|0.00|0|N
VOYA PRB|929089209|24.37|24.38|24.37|24.38|-0.13|135|10/03/2025|0.00|0|0.00|0|N
VOYG|92892B103|32.55|33.69|31.51|31.69|-0.39|48488|10/03/2025|0.00|0|0.00|0|N
VOYX|46092D624|30.40|30.40|27.51|27.78|-0.57|647|10/03/2025|0.00|0|0.00|0|Z
VPC|26923G798|19.10|19.19|18.98|19.01|-0.09|3411|10/03/2025|0.00|0|0.00|0|P
VPG|92835K103|32.88|32.88|32.40|32.40|-0.09|1430|10/03/2025|0.00|0|0.00|0|N
VPL|922042866|89.57|89.90|89.43|89.69|1.25|110721|10/03/2025|0.00|0|0.00|0|P
VPLS|922020755|78.66|78.66|78.54|78.56|-0.03|6066|10/03/2025|78.47|1|78.56|1|Q
VPU|92204A876|191.31|194.45|191.27|192.83|2.03|28475|10/03/2025|0.00|0|0.00|0|P
VPV|46132K109|10.37|10.45|10.37|10.45|0.06|301|10/03/2025|0.00|0|0.00|0|N
VRA|92335C106|2.08|2.13|2.08|2.09|0.01|12338|10/03/2025|2.06|1|2.12|1|Q
VRAI|26923G780|24.11|24.11|24.05|24.05|0.17|120|10/03/2025|0.00|0|0.00|0|P
VRAR|37892C106|1.62|1.78|1.59|1.73|0.17|58605|10/03/2025|1.69|1|1.80|4|Q
VRAX|G9495L125|0.62|0.63|0.61|0.62|0.01|4236|10/03/2025|0.60|1|0.64|3|Q
VRCA|92511W207|4.60|4.68|4.58|4.64|0.09|8347|10/03/2025|4.43|1|4.75|1|Q
VRDN|92790C104|21.23|21.96|21.23|21.66|0.44|28458|10/03/2025|21.64|1|21.85|1|Q
VRE|554489104|15.07|15.15|14.90|14.91|-0.13|20450|10/03/2025|0.00|0|0.00|0|N
VREX|92214X106|11.89|12.22|11.87|11.95|0.09|14722|10/03/2025|11.80|3|12.04|3|Q
VRIG|46090A879|25.11|25.11|25.11|25.11|0.01|1870|10/03/2025|25.10|216|25.11|151|Q
VRM|92918V307|27.37|27.37|26.81|26.81|26.81|78|10/03/2025|24.77|1|28.34|1|Q
VRME|92346X206|1.02|1.02|0.96|1.01|0.03|54242|10/03/2025|0.98|2|1.03|2|Q
VRNA|925050106|106.83|106.84|106.79|106.79|-0.02|129694|10/03/2025|106.78|16|106.80|9|Q
VRNS|922280102|59.64|59.84|58.64|59.33|-0.13|46107|10/03/2025|58.92|2|59.70|2|Q
VRNT|92343X100|20.28|20.29|20.26|20.27|-0.02|42400|10/03/2025|20.16|7|20.27|2|Q
VRP|46138G870|24.74|24.78|24.69|24.76|0.03|40185|10/03/2025|0.00|0|0.00|0|P
VRRM|92511U102|24.20|24.21|23.76|23.79|-0.43|91763|10/03/2025|23.76|1|23.93|5|Q
VRSK|92345Y106|246.95|250.11|246.17|248.93|1.50|39563|10/03/2025|248.92|1|249.11|1|Q
VRSN|92343E102|275.44|275.44|271.16|273.06|-2.37|18401|10/03/2025|272.73|1|273.13|1|Q
VRT|92537N108|161.74|163.84|157.87|160.30|-1.33|321277|10/03/2025|0.00|0|0.00|0|N
VRTL|38747R512|55.28|56.16|53.11|54.51|-0.84|8420|10/03/2025|54.34|1|54.56|1|Q
VRTS|92828Q109|187.96|191.80|187.96|191.80|3.94|3305|10/03/2025|0.00|0|0.00|0|N
VRTX|92532F100|412.00|412.00|403.15|403.28|-5.41|49853|10/03/2025|403.06|1|403.46|1|Q
VS|92540Q106|2.13|2.13|2.12|2.13|0.06|166|10/03/2025|2.06|2|2.22|1|Q
VSA|876108200|3.15|3.22|2.81|3.02|-0.29|27825|10/03/2025|2.97|1|3.26|1|Q
VSAT|92552V100|30.89|32.15|30.38|32.06|1.19|147087|10/03/2025|32.03|1|32.24|4|Q
VSCO|926400102|29.81|29.81|28.96|29.12|-0.10|81471|10/03/2025|0.00|0|0.00|0|N
VSDA|92647N667|53.80|53.95|53.80|53.94|0.47|509|10/03/2025|53.83|5|53.89|5|Q
VSDB|922020730|76.50|76.52|76.50|76.52|-0.03|191|10/03/2025|0.00|0|0.00|0|Z
VSDM|922907696|76.48|76.50|76.44|76.44|-0.02|2289|10/03/2025|0.00|0|0.00|0|Z
VSEC|918284100|166.76|169.27|164.02|164.28|-1.36|6907|10/03/2025|162.63|1|165.55|1|Q
VSEE|92919Y102|0.00|0.64|0.64|0.64|0.03|0|10/03/2025|0.60|1|0.64|5|Q
VSEEW|92919Y110|0.00|0.02|0.02|0.02|0.00|0|10/03/2025|0.02|66|0.06|1|Q
VSGX|921910725|70.59|70.67|70.45|70.64|0.61|3476|10/03/2025|0.00|0|0.00|0|Z
VSH|928298108|16.12|16.60|16.11|16.15|0.34|51253|10/03/2025|0.00|0|0.00|0|N
VSHY|92790A207|0.00|22.01|22.01|22.01|0.00|0|10/03/2025|0.00|0|0.00|0|P
VSLU|26923N405|43.08|43.16|43.05|43.05|-0.03|698|10/03/2025|0.00|0|0.00|0|P
VSME|G9517U202|2.35|2.40|2.18|2.18|-0.11|243710|10/03/2025|2.10|6|2.35|1|Q
VSMV|92647N691|54.19|54.19|54.12|54.12|0.26|212|10/03/2025|54.08|5|54.14|5|Q
VSS|922042718|143.77|144.30|143.66|144.01|0.94|17742|10/03/2025|0.00|0|0.00|0|P
VSSYW|92540Q114|0.05|0.05|0.05|0.05|0.00|2000|10/03/2025|0.04|1|0.05|13|Q
VST|92840M102|204.20|210.12|201.72|201.99|-0.64|212383|10/03/2025|0.00|0|0.00|0|N
VSTA|G9440A109|4.92|4.95|4.92|4.94|0.01|1393|10/03/2025|4.60|1|4.98|55|Q
VSTD|98740Y302|1.53|1.56|1.50|1.56|0.04|6861|10/03/2025|1.52|1|1.61|1|Q
VSTL|88636R180|22.07|23.07|21.62|21.62|-0.17|4751|10/03/2025|21.52|5|21.65|5|Q
VSTM|92337C203|9.05|9.23|8.68|8.68|-0.32|71100|10/03/2025|8.68|1|8.70|1|Q
VSTS|29430C102|4.90|5.11|4.90|5.05|0.18|82345|10/03/2025|0.00|0|0.00|0|N
VT|922042742|139.13|139.64|138.81|139.08|0.37|416540|10/03/2025|0.00|0|0.00|0|P
VTAK|74933X708|2.58|2.60|2.56|2.56|-0.06|2462|10/03/2025|0.00|0|0.00|0|A
VTC|92206C573|78.44|78.44|78.34|78.34|-0.09|1478|10/03/2025|78.30|5|78.44|5|Q
VTEB|922907746|50.07|50.07|49.98|49.98|-0.01|840374|10/03/2025|0.00|0|0.00|0|P
VTEC|922021605|99.58|99.59|99.53|99.59|0.06|2636|10/03/2025|0.00|0|0.00|0|Z
VTEI|922907738|100.18|100.22|100.18|100.20|0.07|364|10/03/2025|0.00|0|0.00|0|Z
VTEL|922907688|102.74|102.74|102.74|102.74|0.09|100|10/03/2025|0.00|0|0.00|0|Z
VTES|921935870|101.65|101.66|101.63|101.66|0.02|17311|10/03/2025|0.00|0|0.00|0|P
VTEX|G9470A102|4.40|4.42|4.35|4.41|0.03|70189|10/03/2025|0.00|0|0.00|0|N
VTG|922020680|76.45|76.45|76.32|76.32|-0.10|869|10/03/2025|0.00|0|0.00|0|P
VTGN|92840H400|3.60|3.70|3.49|3.63|0.05|55609|10/03/2025|3.59|3|3.71|4|Q
VTHR|92206C599|296.60|297.44|295.69|295.71|0.09|1255|10/03/2025|295.67|1|295.84|1|Q
VTI|922908769|330.36|331.74|329.43|329.97|0.18|1195780|10/03/2025|0.00|0|0.00|0|P
VTIP|922020805|50.04|50.04|50.00|50.00|-0.03|105931|10/03/2025|49.99|319|50.00|5|Q
VTLE|516806205|16.46|17.20|16.46|17.07|0.86|63084|10/03/2025|0.00|0|0.00|0|N
VTMX|92540K109|27.34|27.34|27.00|27.03|-0.27|2357|10/03/2025|0.00|0|0.00|0|N
VTN|46131T101|11.08|11.14|11.08|11.11|-0.01|446|10/03/2025|0.00|0|0.00|0|N
VTOL|11040G103|36.52|37.34|36.52|36.57|0.16|3366|10/03/2025|0.00|0|0.00|0|N
VTP|922020698|76.65|76.65|76.49|76.49|-0.11|1686|10/03/2025|0.00|0|0.00|0|P
VTR|92276F100|69.57|70.49|69.57|69.78|0.18|124441|10/03/2025|0.00|0|0.00|0|N
VTRS|92556V106|10.10|10.38|10.10|10.19|0.08|402923|10/03/2025|10.18|25|10.19|3|Q
VTS|92852X103|23.05|23.54|23.05|23.42|0.41|14020|10/03/2025|0.00|0|0.00|0|N
VTSI|92827K301|5.74|5.74|5.52|5.52|-0.08|5984|10/03/2025|5.39|1|5.69|1|Q
VTV|922908744|186.88|188.42|186.88|187.53|1.00|433660|10/03/2025|0.00|0|0.00|0|P
VTVT|918385204|24.18|24.18|24.10|24.10|0.97|148|10/03/2025|22.85|1|25.43|1|Q
VTWG|92206C623|240.00|240.00|237.88|237.91|1.77|1381|10/03/2025|237.62|1|237.93|1|Q
VTWO|92206C664|99.15|100.25|99.13|99.36|0.74|136742|10/03/2025|99.35|29|99.36|16|Q
VTWV|92206C649|158.00|159.45|158.00|158.39|1.55|745|10/03/2025|158.04|3|158.28|3|Q
VTYX|92332V107|3.64|3.77|3.43|3.62|0.09|130853|10/03/2025|3.54|3|3.65|4|Q
VUG|922908736|483.61|484.21|479.81|481.44|-1.84|173668|10/03/2025|0.00|0|0.00|0|P
VUSB|92203C303|49.85|49.86|49.84|49.85|0.01|7299|10/03/2025|0.00|0|0.00|0|Z
VUSE|26922A503|66.71|66.71|66.65|66.65|0.02|73|10/03/2025|0.00|0|0.00|0|P
VUZI|92921W300|3.84|3.99|3.71|3.89|0.10|340709|10/03/2025|3.85|11|3.91|2|Q
VV|922908637|309.69|310.82|308.92|309.24|-0.01|31250|10/03/2025|0.00|0|0.00|0|P
VVOS|92859E207|3.22|3.26|3.16|3.20|-0.01|8077|10/03/2025|3.18|1|3.29|1|Q
VVPR|G9376R209|5.58|5.84|5.30|5.41|-0.22|60718|10/03/2025|5.12|2|5.45|3|Q
VVR|46131H107|3.40|3.40|3.35|3.35|-0.06|55536|10/03/2025|0.00|0|0.00|0|N
VVV|92047W101|36.16|36.21|35.75|35.76|-0.31|53764|10/03/2025|0.00|0|0.00|0|N
VVX|92242T101|59.00|60.06|59.00|59.63|1.02|6661|10/03/2025|0.00|0|0.00|0|N
VWAV|927950105|9.35|9.35|8.62|8.84|-0.26|9927|10/03/2025|8.58|1|9.09|1|Q
VWAVW|927950113|0.39|0.40|0.39|0.40|-0.03|5701|10/03/2025|0.35|1|0.46|1|Q
VWID|26923G848|0.00|33.93|33.93|33.93|0.03|0|10/03/2025|0.00|0|0.00|0|Z
VWO|922042858|54.88|54.94|54.65|54.79|0.12|1230720|10/03/2025|0.00|0|0.00|0|P
VWOB|921946885|66.91|66.93|66.81|66.90|0.06|13929|10/03/2025|66.84|2|66.90|2|Q
VXF|922908652|212.31|213.51|211.38|212.10|0.68|43766|10/03/2025|0.00|0|0.00|0|P
VXUS|921909768|74.55|74.77|74.44|74.66|0.54|233464|10/03/2025|74.65|1|74.66|18|Q
VXX|06748M196|33.21|33.71|33.08|33.23|-0.20|1300866|10/03/2025|0.00|0|0.00|0|Z
VXZ|06748M188|55.38|55.52|55.38|55.52|-0.13|118|10/03/2025|0.00|0|0.00|0|Z
VYGR|92915B106|4.74|4.86|4.74|4.86|0.13|31923|10/03/2025|4.80|6|4.89|1|Q
VYLD|48133Q408|26.97|26.97|26.91|26.91|-0.05|259|10/03/2025|0.00|0|0.00|0|P
VYM|921946406|141.25|142.20|141.25|141.55|0.64|173015|10/03/2025|0.00|0|0.00|0|P
VYMI|921946794|85.23|85.47|85.20|85.38|0.56|83247|10/03/2025|84.89|2|85.69|2|Q
VYNE|92941V308|0.33|0.38|0.33|0.37|0.04|538039|10/03/2025|0.37|1|0.38|1|Q
VYX|62886E108|12.68|13.01|12.68|12.78|0.17|35223|10/03/2025|0.00|0|0.00|0|N
VZ|92343V104|43.47|43.93|43.41|43.68|0.27|807682|10/03/2025|0.00|0|0.00|0|N
VZLA|92859G608|4.36|4.55|4.35|4.44|0.07|357413|10/03/2025|0.00|0|0.00|0|A
W|94419L101|87.00|90.52|86.88|88.54|2.20|96848|10/03/2025|0.00|0|0.00|0|N
WAB|929740108|198.61|201.67|198.61|200.17|2.34|22813|10/03/2025|0.00|0|0.00|0|N
WABC|957090103|48.83|49.17|47.88|47.98|-0.52|9476|10/03/2025|47.53|1|48.39|2|Q
WABF|35473P397|0.00|25.52|25.52|25.52|0.00|0|09/30/2025|25.47|1|25.53|1|Q
WAFD|938824109|30.12|30.46|29.92|29.97|0.06|25613|10/03/2025|29.96|1|30.14|4|Q
WAFDP|938824307|16.58|16.58|16.50|16.50|-0.05|340|10/03/2025|16.29|1|16.83|1|Q
WAFU|G94184101|2.03|2.10|1.97|1.99|-0.07|5333|10/03/2025|1.91|1|2.15|21|Q
WAI|G8923U129|3.56|3.63|3.30|3.32|-0.43|8968|10/03/2025|3.28|1|3.61|1|Q
WAL|957638109|86.38|87.20|85.88|86.75|1.28|26482|10/03/2025|0.00|0|0.00|0|N
WAL PRA|957638406|22.56|22.56|22.33|22.33|-0.15|4205|10/03/2025|0.00|0|0.00|0|N
WALD|G9503X103|1.90|1.94|1.83|1.87|-0.02|16129|10/03/2025|1.81|2|1.90|1|Q
WALDW|G9503X111|0.03|0.03|0.03|0.03|-0.01|16100|10/03/2025|0.03|1|0.04|1|Q
WANT|25459Y801|53.45|53.45|51.99|51.99|-1.06|1450|10/03/2025|0.00|0|0.00|0|P
WAR|26922B410|26.61|26.67|26.40|26.40|-0.04|1284|10/03/2025|0.00|0|0.00|0|P
WASH|940610108|28.60|28.95|28.60|28.89|0.54|8361|10/03/2025|28.61|1|29.09|1|Q
WAT|941848103|323.70|332.70|323.70|328.56|6.61|29936|10/03/2025|0.00|0|0.00|0|N
WATT|29272C301|7.96|8.31|7.96|8.12|0.30|14269|10/03/2025|7.92|1|8.41|1|Q
WAVE|27900N103|8.50|8.50|8.13|8.13|-0.41|677|10/03/2025|7.92|1|9.87|1|Q
WAY|946784105|38.08|39.09|38.05|38.65|0.45|171237|10/03/2025|38.64|1|38.95|3|Q
WB|948596101|12.74|12.74|12.43|12.62|-0.22|48533|10/03/2025|12.50|10|12.73|12|Q
WBD|934423104|19.38|19.60|18.83|19.00|-0.25|1503317|10/03/2025|18.99|10|19.01|14|Q
WBI|940923105|25.50|26.00|25.20|25.77|0.34|51070|10/03/2025|0.00|0|0.00|0|N
WBIF|00400R601|31.35|31.35|31.34|31.34|-0.14|64|10/03/2025|0.00|0|0.00|0|P
WBIG|00400R700|23.78|23.78|23.73|23.73|0.10|100|10/03/2025|0.00|0|0.00|0|P
WBIL|00400R809|34.90|34.97|34.90|34.97|0.01|76|10/03/2025|0.00|0|0.00|0|P
WBIY|00400R858|31.37|31.56|31.37|31.50|0.31|988|10/03/2025|0.00|0|0.00|0|P
WBS|947890109|59.49|60.00|59.35|59.60|0.62|16398|10/03/2025|0.00|0|0.00|0|N
WBS PRF|947890505|20.96|20.96|20.72|20.72|-0.07|8|10/03/2025|0.00|0|0.00|0|N
WBS PRG|947890703|0.00|24.89|24.89|24.89|-0.16|0|10/03/2025|0.00|0|0.00|0|N
WBTN|94845U105|17.91|18.40|17.91|18.03|0.24|29621|10/03/2025|17.90|1|18.20|5|Q
WBUY|G9513S110|3.55|3.57|3.51|3.51|-0.05|1752|10/03/2025|3.39|2|3.59|1|Q
WBX|N94209124|4.44|5.27|4.44|5.13|0.56|3387|10/03/2025|0.00|0|0.00|0|N
WCAP|84858T665|0.00|9.96|9.96|9.96|0.02|0|10/03/2025|0.00|0|0.00|0|P
WCBR|97717Y659|32.01|32.01|31.75|31.75|-0.09|18|10/03/2025|31.03|1|32.49|1|Q
WCC|95082P105|215.98|218.06|214.25|215.84|2.09|18387|10/03/2025|0.00|0|0.00|0|N
WCEO|90214Q576|0.00|32.73|32.73|32.73|0.16|0|10/03/2025|0.00|0|0.00|0|P
WCLD|97717Y691|35.30|35.53|35.01|35.13|-0.04|13487|10/03/2025|35.10|4|35.13|3|Q
WCME|33733E740|17.41|17.41|17.36|17.36|0.01|663|10/03/2025|0.00|0|0.00|0|P
WCMI|33733E732|17.20|17.21|17.10|17.15|0.07|6658|10/03/2025|0.00|0|0.00|0|P
WCN|94106B101|173.47|175.23|172.58|174.36|1.34|43241|10/03/2025|0.00|0|0.00|0|N
WCPB|664925880|25.58|25.58|25.52|25.52|-0.03|11|10/03/2025|0.00|0|0.00|0|P
WCT|G9545M115|0.38|0.39|0.38|0.39|0.03|67881|10/03/2025|0.38|1|0.39|5|Q
WD|93148P102|84.21|86.35|83.97|83.97|-0.41|15834|10/03/2025|0.00|0|0.00|0|N
WDAF|97717Y311|31.88|31.88|31.77|31.87|0.45|4000|10/03/2025|31.71|4|31.88|4|Q
WDAY|98138H101|232.58|237.65|230.86|236.45|4.23|130137|10/03/2025|236.35|1|236.64|1|Q
WDC|958102105|131.80|136.20|130.00|131.30|0.07|545568|10/03/2025|131.15|1|131.31|1|Q
WDEF|97717Y337|34.35|34.35|34.05|34.08|0.07|6212|10/03/2025|0.00|0|0.00|0|P
WDFC|929236107|195.90|197.35|193.86|194.24|-1.72|8048|10/03/2025|192.37|1|195.84|1|Q
WDGF|97717Y329|0.00|32.67|32.67|32.67|0.15|0|10/03/2025|32.48|6|32.57|6|Q
WDH|94132V105|1.90|1.96|1.90|1.94|0.05|70195|10/03/2025|0.00|0|0.00|0|N
WDI|95790K109|14.84|14.97|14.82|14.94|0.06|3907|10/03/2025|0.00|0|0.00|0|N
WDIV|78463X459|73.02|73.35|73.02|73.27|0.43|779|10/03/2025|0.00|0|0.00|0|P
WDNA|97717Y618|0.00|16.86|16.86|16.86|0.49|0|10/03/2025|0.00|0|0.00|0|Z
WDS|980228308|15.14|15.29|15.14|15.24|0.27|28031|10/03/2025|0.00|0|0.00|0|N
WDTE|88636J147|33.84|33.94|33.83|33.92|0.08|2535|10/03/2025|0.00|0|0.00|0|P
WEA|957664105|11.26|11.29|11.26|11.29|0.03|100|10/03/2025|0.00|0|0.00|0|N
WEAT|88166A508|4.16|4.18|4.15|4.15|-0.01|37662|10/03/2025|0.00|0|0.00|0|P
WEAV|94724R108|6.59|6.75|6.58|6.64|0.09|36192|10/03/2025|0.00|0|0.00|0|N
WEBL|25460E364|32.36|32.36|31.39|31.56|-0.79|40400|10/03/2025|0.00|0|0.00|0|P
WEBS|25461A486|18.33|18.85|18.33|18.84|0.46|13320|10/03/2025|0.00|0|0.00|0|P
WEC|92939U106|112.75|114.04|112.75|113.28|1.26|72955|10/03/2025|0.00|0|0.00|0|N
WEED|53656F128|22.60|23.40|21.87|21.87|-0.73|2164|10/03/2025|0.00|0|0.00|0|Z
WEEI|90386K571|21.18|21.18|21.12|21.12|0.07|283|10/03/2025|21.06|1|21.20|2|Q
WEEK|77926X676|100.07|100.10|100.05|100.05|-0.03|1905|10/03/2025|0.00|0|0.00|0|Z
WEEL|88636J410|20.13|20.13|20.06|20.06|0.01|246|10/03/2025|0.00|0|0.00|0|P
WELL|95040Q104|175.42|176.51|175.01|175.08|-0.50|65212|10/03/2025|0.00|0|0.00|0|N
WEN|95058W100|9.40|9.60|9.39|9.56|0.15|206939|10/03/2025|9.54|10|9.62|3|Q
WENN|G9R39C103|10.16|10.17|10.15|10.15|-0.01|25199|10/03/2025|10.15|1|10.89|1|Q
WENNU|G9R39C129|0.00|10.68|10.68|10.68|10.68|0|10/03/2025|9.70|1|11.51|1|Q
WENNW|G9R39C111|0.00|0.55|0.55|0.55|0.00|0|10/03/2025|0.00|0|0.00|0|Q
WERN|950755108|26.46|28.07|26.46|27.45|0.95|93939|10/03/2025|27.39|1|27.60|5|Q
WES|958669103|38.82|39.14|38.53|38.60|-0.29|96219|10/03/2025|0.00|0|0.00|0|N
WEST|96145W103|4.89|5.07|4.83|4.86|-0.02|15280|10/03/2025|4.81|8|4.91|7|Q
WETH|961881208|1.24|1.30|1.24|1.30|0.08|6689|10/03/2025|1.29|2|1.35|7|Q
WETO|G9513A101|1.91|1.91|1.60|1.70|-0.27|68299|10/03/2025|1.57|1|1.72|4|Q
WEX|96208T104|160.00|161.94|159.30|159.61|0.80|9583|10/03/2025|0.00|0|0.00|0|N
WEYS|962149100|30.03|30.03|29.64|29.64|0.01|815|10/03/2025|28.76|1|30.79|1|Q
WF|981064108|55.95|56.20|55.95|56.14|0.60|671|10/03/2025|0.00|0|0.00|0|N
WFC|949746101|80.93|81.67|80.46|80.68|0.18|468705|10/03/2025|0.00|0|0.00|0|N
WFC PRA|94988U128|19.85|19.85|19.74|19.74|-0.06|77|10/03/2025|0.00|0|0.00|0|N
WFC PRC|95002Y202|18.39|18.42|18.33|18.35|-0.06|3657|10/03/2025|0.00|0|0.00|0|N
WFC PRD|95002Y400|17.98|17.98|17.88|17.88|-0.05|5137|10/03/2025|0.00|0|0.00|0|N
WFC PRL|949746804|1250.10|1250.10|1247.50|1247.50|-5.50|28|10/03/2025|0.00|0|0.00|0|N
WFC PRY|94988U656|25.00|25.00|24.94|24.94|0.01|186|10/03/2025|0.00|0|0.00|0|N
WFC PRZ|94988U151|20.03|20.04|19.99|19.99|-0.04|1146|10/03/2025|0.00|0|0.00|0|N
WFCF|96327X200|13.40|13.40|13.29|13.29|-0.28|100|10/03/2025|12.72|1|14.29|1|Q
WFF|G9627R107|0.97|1.01|0.96|0.99|0.03|11816|10/03/2025|0.95|1|1.00|6|Q
WFG|952845105|67.82|69.43|67.82|68.47|0.17|23829|10/03/2025|0.00|0|0.00|0|N
WFH|25460G773|72.45|72.45|72.26|72.26|0.05|256|10/03/2025|0.00|0|0.00|0|P
WFRD|G48833118|67.27|67.27|65.14|65.61|-0.67|42847|10/03/2025|65.07|2|66.23|2|Q
WGMI|91917A207|47.00|50.00|47.00|48.19|1.70|39809|10/03/2025|48.09|26|48.20|26|Q
WGO|974637100|34.44|35.08|34.44|34.79|0.73|11073|10/03/2025|0.00|0|0.00|0|N
WGRX|949503106|0.81|0.83|0.64|0.68|-0.13|271566|10/03/2025|0.68|1|0.69|8|Q
WGS|81663L200|117.61|121.26|117.22|118.35|1.01|39558|10/03/2025|117.66|1|119.30|1|Q
WGSWW|81663L119|0.08|0.09|0.08|0.08|-0.01|756|10/03/2025|0.05|1|0.09|27|Q
WH|98311A105|81.40|81.68|80.80|81.52|0.34|35871|10/03/2025|0.00|0|0.00|0|N
WHD|127203107|38.61|38.80|37.56|37.59|-0.63|36634|10/03/2025|0.00|0|0.00|0|N
WHF|96524V106|6.94|7.09|6.94|6.99|0.10|6375|10/03/2025|6.90|1|7.07|1|Q
WHFCL|96524V403|0.00|25.18|25.18|25.18|0.03|0|10/03/2025|23.46|1|26.85|1|Q
WHG|961765104|16.97|16.97|16.65|16.78|0.26|144|10/03/2025|0.00|0|0.00|0|N
WHLR|963025796|5.53|6.09|5.53|5.76|0.33|7603|10/03/2025|5.55|1|5.76|1|Q
WHLRD|963025606|35.15|35.68|35.15|35.68|0.00|0|10/01/2025|35.15|1|38.92|1|Q
WHLRL|963025804|109.99|109.99|109.99|0.00|0.00|9|10/03/2025|0.00|0|0.00|0|Q
WHLRP|963025309|4.03|4.05|4.02|4.05|-0.18|1000|10/03/2025|3.78|10|4.36|1|Q
WHR|963320106|80.19|80.42|79.15|80.09|0.53|32195|10/03/2025|0.00|0|0.00|0|N
WHTX|92864M608|0.00|9.89|9.89|9.89|0.38|0|10/03/2025|0.00|0|0.00|0|Z
WHWK|00032Q104|1.93|2.01|1.93|1.97|0.02|1897|10/03/2025|1.91|1|2.00|10|Q
WIA|95766Q106|8.42|8.45|8.42|8.45|0.03|3971|10/03/2025|0.00|0|0.00|0|N
WILC|M52523103|19.48|20.00|19.48|20.00|0.52|3250|10/03/2025|19.92|1|0.00|0|Q
WILD|45259A431|38.38|38.72|35.83|36.94|-1.42|12902|10/03/2025|0.00|0|0.00|0|P
WIMI|G9687V204|4.69|5.03|4.64|4.67|-0.02|48275|10/03/2025|4.65|1|5.01|1|Q
WINA|974250102|516.26|526.22|512.10|512.10|-5.77|9882|10/03/2025|506.73|1|517.83|1|Q
WING|974155103|263.17|263.17|249.20|251.96|-13.35|65360|10/03/2025|249.68|1|254.99|1|Q
WINN|41151J406|31.37|31.43|31.22|31.25|-0.08|568|10/03/2025|0.00|0|0.00|0|N
WIP|78464A490|39.21|39.22|39.09|39.16|0.15|3999|10/03/2025|0.00|0|0.00|0|P
WISE|882927502|46.25|46.60|45.69|45.69|0.17|2058|10/03/2025|45.53|1|45.88|1|Q
WIT|97651M109|2.63|2.63|2.60|2.62|0.00|556016|10/03/2025|0.00|0|0.00|0|N
WIW|95766R104|8.89|8.89|8.87|8.87|0.01|2361|10/03/2025|0.00|0|0.00|0|N
WIX|M98068105|154.01|154.98|149.86|151.76|-1.95|102422|10/03/2025|150.59|1|152.95|1|Q
WK|98139A105|87.41|88.33|87.23|87.84|0.38|20655|10/03/2025|0.00|0|0.00|0|N
WKC|981475106|26.31|26.45|26.06|26.07|0.00|12181|10/03/2025|0.00|0|0.00|0|N
WKEY|97727L408|7.00|7.34|6.85|7.01|-0.07|42217|10/03/2025|6.87|1|7.08|1|Q
WKHS|98138J404|1.12|1.23|1.12|1.15|0.04|200144|10/03/2025|1.14|9|1.16|1|Q
WKSP|98139Q308|3.46|3.64|3.19|3.32|-0.11|27737|10/03/2025|3.22|1|3.42|1|Q
WLAC|G9675P102|11.65|12.30|11.63|12.06|0.46|76690|10/03/2025|11.95|1|13.06|1|Q
WLACU|G9675P128|0.00|12.96|12.96|12.96|0.00|0|10/02/2025|12.00|1|0.00|0|Q
WLACW|G9675P110|2.41|3.00|2.31|2.75|0.23|38705|10/03/2025|2.57|1|2.98|1|Q
WLDN|96924N100|93.48|93.48|90.73|91.21|-2.20|12358|10/03/2025|90.31|1|91.91|1|Q
WLDR|90214Q105|37.47|37.54|37.47|37.54|0.08|15|10/03/2025|0.00|0|0.00|0|Z
WLDS|M97838201|5.44|5.44|4.81|4.91|-0.29|86717|10/03/2025|4.90|2|5.15|1|Q
WLDSW|M97838185|3.02|3.02|2.68|2.93|-0.64|796|10/03/2025|2.47|1|0.00|0|Q
WLFC|970646105|137.15|137.51|136.60|136.60|-0.61|2433|10/03/2025|134.99|1|137.98|1|Q
WLK|960413102|79.60|82.60|79.42|82.34|2.46|27562|10/03/2025|0.00|0|0.00|0|N
WLKP|960417103|21.20|21.45|21.20|21.45|0.39|2024|10/03/2025|0.00|0|0.00|0|N
WLTG|26923N801|35.17|35.22|35.17|35.22|0.18|11|10/03/2025|0.00|0|0.00|0|N
WLY|968223206|40.50|40.85|39.95|39.96|-0.11|10581|10/03/2025|0.00|0|0.00|0|N
WM|94106L109|216.51|220.89|216.41|219.78|2.87|48828|10/03/2025|0.00|0|0.00|0|N
WMB|969457100|64.12|65.00|63.81|64.47|0.39|300962|10/03/2025|0.00|0|0.00|0|N
WMG|934550203|34.22|34.22|33.66|33.86|-0.32|114262|10/03/2025|33.79|2|34.08|4|Q
WMK|948849104|71.57|73.03|71.57|73.00|1.42|6256|10/03/2025|0.00|0|0.00|0|N
WMS|00790R104|143.49|143.73|140.93|141.95|-0.56|20107|10/03/2025|0.00|0|0.00|0|N
WMT|931142103|101.40|102.80|101.23|102.07|0.37|708829|10/03/2025|0.00|0|0.00|0|N
WNC|929566107|9.64|9.95|9.64|9.70|0.10|14668|10/03/2025|0.00|0|0.00|0|N
WNEB|958892101|11.88|11.88|11.58|11.73|0.17|2412|10/03/2025|11.60|1|11.82|1|Q
WNS|G98196101|76.28|76.34|76.25|76.30|0.05|49746|10/03/2025|0.00|0|0.00|0|N
WNTR|88636R347|27.96|28.36|27.76|27.93|-0.07|34829|10/03/2025|0.00|0|0.00|0|P
WNW|G9604C123|1.92|1.92|1.88|1.89|-0.09|1241|10/03/2025|1.80|7|2.02|1|Q
WOK|G9767H109|0.08|0.08|0.08|0.08|0.00|4443845|10/03/2025|0.08|1|0.08|1|Q
WOLF|97785W106|25.09|27.51|23.73|24.43|-0.27|417658|10/03/2025|0.00|0|0.00|0|N
WOMN|45259A100|40.81|40.88|40.81|40.83|0.15|1139|10/03/2025|0.00|0|0.00|0|P
WOOD|464288174|74.00|74.35|74.00|74.14|0.38|1231|10/03/2025|73.42|3|75.11|2|Q
WOOF|71601V105|3.90|3.96|3.79|3.82|-0.05|151826|10/03/2025|3.79|1|3.86|28|Q
WOR|981811102|56.20|56.46|55.47|55.57|-0.31|12573|10/03/2025|0.00|0|0.00|0|N
WORX|78396V208|0.29|0.34|0.28|0.32|0.03|12791757|10/03/2025|0.30|1|0.32|1|Q
WOW|96758W101|5.13|5.15|5.13|5.14|0.04|27148|10/03/2025|0.00|0|0.00|0|N
WPAY|77926X585|54.71|54.71|53.70|54.11|-0.51|36009|10/03/2025|0.00|0|0.00|0|Z
WPC|92936U109|68.44|69.77|68.44|69.19|0.76|37079|10/03/2025|0.00|0|0.00|0|N
WPM|962879102|110.33|111.25|109.33|109.66|-0.19|114416|10/03/2025|0.00|0|0.00|0|N
WPP|92937A102|24.39|24.94|24.39|24.90|0.64|25070|10/03/2025|0.00|0|0.00|0|N
WPRT|960908507|2.31|2.37|2.30|2.34|0.07|5528|10/03/2025|2.26|4|2.40|4|Q
WRAP|98212N107|2.78|2.87|2.64|2.77|0.09|23501|10/03/2025|2.71|3|2.81|3|Q
WRB|084423102|76.09|77.25|76.09|76.85|0.65|75942|10/03/2025|0.00|0|0.00|0|N
WRB PRE|084423706|23.38|23.38|23.24|23.24|-0.06|151|10/03/2025|0.00|0|0.00|0|N
WRB PRF|084423805|21.42|21.42|21.40|21.40|0.02|23|10/03/2025|0.00|0|0.00|0|N
WRB PRG|084423888|18.36|18.44|18.36|18.44|0.01|2|10/03/2025|0.00|0|0.00|0|N
WRB PRH|084423870|0.00|18.39|18.39|18.39|-0.04|0|10/03/2025|0.00|0|0.00|0|N
WRBY|93403J106|26.72|26.99|26.03|26.22|-0.22|61179|10/03/2025|0.00|0|0.00|0|N
WRD|950915108|11.30|11.30|10.58|10.98|-0.30|487724|10/03/2025|10.95|13|11.01|6|Q
WRLD|981419104|172.66|176.03|172.66|176.03|2.87|1761|10/03/2025|173.56|1|177.62|1|Q
WRN|95805V108|1.93|2.00|1.91|1.99|0.08|100716|10/03/2025|0.00|0|0.00|0|A
WRND|45409B255|0.00|35.88|35.88|35.88|0.00|0|09/29/2025|36.23|1|37.40|1|Q
WS|982104101|31.72|32.22|31.59|31.59|0.00|6739|10/03/2025|0.00|0|0.00|0|N
WSBC|950810101|32.45|33.02|32.33|32.81|0.57|29303|10/03/2025|32.61|4|32.96|4|Q
WSBCP|950810705|0.00|25.29|25.29|25.29|0.01|0|10/03/2025|25.25|6|25.70|1|Q
WSBF|94188P101|15.48|15.48|15.25|15.26|0.05|780|10/03/2025|15.08|1|15.36|1|Q
WSBK|97269D103|0.00|9.64|9.64|9.64|0.04|0|10/03/2025|9.28|1|10.02|1|Q
WSC|971378104|21.52|21.98|21.52|21.68|0.22|80664|10/03/2025|21.66|1|21.71|1|Q
WSFS|929328102|53.98|54.56|53.95|53.98|0.32|16435|10/03/2025|53.88|1|54.22|2|Q
WSM|969904101|196.90|203.63|196.90|199.43|3.27|38537|10/03/2025|0.00|0|0.00|0|N
WSML|46438G430|0.00|30.70|30.70|30.70|0.40|2|10/03/2025|30.17|1|31.12|1|Q
WSO|942622200|410.69|420.72|410.69|415.03|3.51|22197|10/03/2025|0.00|0|0.00|0|N
WSR|966084204|12.12|12.20|12.06|12.07|-0.01|9929|10/03/2025|0.00|0|0.00|0|N
WST|955306105|274.05|275.30|270.98|272.56|-0.61|20633|10/03/2025|0.00|0|0.00|0|N
WT|97717P104|13.48|13.63|13.34|13.60|0.26|103373|10/03/2025|0.00|0|0.00|0|N
WTAI|97717Y543|29.75|29.75|29.30|29.46|-0.13|18201|10/03/2025|0.00|0|0.00|0|Z
WTBA|95123P106|20.50|20.50|20.06|20.06|-0.31|3305|10/03/2025|19.83|1|20.37|2|Q
WTBN|97717Y451|0.00|25.73|25.73|25.73|0.03|0|10/03/2025|25.61|1|25.80|1|Q
WTF|G9548D104|6.13|6.26|5.90|5.90|-0.24|18218|10/03/2025|5.90|1|6.48|1|Q
WTFC|97650W108|131.91|132.09|130.00|130.38|-0.43|16873|10/03/2025|129.70|1|130.49|1|Q
WTFCN|97650W702|0.00|26.42|26.42|26.42|0.01|0|10/03/2025|25.93|1|26.92|1|Q
WTG|G9717M109|0.00|10.06|10.06|10.06|0.00|0|09/25/2025|9.40|1|10.75|1|Q
WTGUR|G9717M117|0.00|0.15|0.15|0.15|0.00|0|10/01/2025|0.12|1|0.17|1|Q
WTGUU|G9717M125|0.00|10.17|10.17|10.17|0.00|0|09/15/2025|9.50|1|11.73|1|Q
WTI|92922P106|1.87|1.93|1.87|1.89|0.04|154779|10/03/2025|0.00|0|0.00|0|N
WTID|06368L403|11.98|11.98|11.98|11.98|-0.17|100|10/03/2025|0.00|0|0.00|0|P
WTIP|97717Y352|0.00|31.82|31.82|31.82|0.20|0|10/03/2025|31.73|1|32.02|1|Q
WTIU|06368L304|10.41|10.46|10.35|10.36|0.22|12306|10/03/2025|0.00|0|0.00|0|P
WTM|G9618E107|1795.00|1856.42|1795.00|1842.21|178.56|6844|10/03/2025|0.00|0|0.00|0|N
WTMF|97717W125|38.09|38.36|38.09|38.36|0.16|725|10/03/2025|0.00|0|0.00|0|P
WTMU|97717Y386|25.71|25.72|25.71|25.72|0.00|0|10/01/2025|25.64|4|25.70|22|Q
WTMY|97717Y378|0.00|25.45|25.45|25.45|0.00|0|10/02/2025|25.37|20|25.44|20|Q
WTO|G9411M124|1.19|1.19|1.17|1.17|0.03|12583|10/03/2025|1.17|1|1.21|1|Q
WTPI|97717X560|33.35|33.39|33.28|33.32|-0.01|6946|10/03/2025|0.00|0|0.00|0|P
WTRE|97717W331|22.77|23.18|22.77|23.00|0.30|714|10/03/2025|0.00|0|0.00|0|P
WTRG|29670G102|38.68|39.40|38.67|39.40|0.83|46774|10/03/2025|0.00|0|0.00|0|N
WTS|942749102|281.66|282.80|281.66|282.60|1.72|2280|10/03/2025|0.00|0|0.00|0|N
WTTR|81617J301|10.67|10.87|10.67|10.78|0.16|22728|10/03/2025|0.00|0|0.00|0|N
WTV|97717W547|91.45|91.96|91.45|91.59|0.30|2068|10/03/2025|0.00|0|0.00|0|P
WTW|G96629103|345.78|350.34|345.78|347.05|1.27|30668|10/03/2025|345.59|1|349.22|1|Q
WU|959802109|8.09|8.15|7.96|8.02|-0.05|698215|10/03/2025|0.00|0|0.00|0|N
WUGI|46144X495|91.12|91.19|91.12|91.19|0.51|5|10/03/2025|0.00|0|0.00|0|Z
WULF|88080T104|11.81|12.50|11.64|11.92|0.34|2158856|10/03/2025|11.91|2|11.92|6|Q
WVE|Y95308105|7.11|7.24|6.93|7.14|0.13|199704|10/03/2025|7.07|19|7.21|1|Q
WVVI|969136100|3.64|3.64|3.62|3.62|-0.04|1|10/03/2025|3.42|1|3.65|4|Q
WVVIP|969136209|0.00|3.22|3.22|3.22|0.00|0|10/03/2025|0.00|0|3.29|1|Q
WW|98262P200|26.17|27.28|26.17|26.44|0.29|13873|10/03/2025|26.12|2|26.75|2|Q
WWD|980745103|257.32|261.27|256.61|257.80|3.41|27202|10/03/2025|256.14|1|257.80|1|Q
WWJD|66538H419|35.68|35.88|35.68|35.76|0.11|8488|10/03/2025|0.00|0|0.00|0|P
WWR|961684206|1.22|1.28|1.18|1.21|0.02|866729|10/03/2025|0.00|0|0.00|0|A
WWW|978097103|26.66|26.83|25.18|25.34|-1.12|62666|10/03/2025|0.00|0|0.00|0|N
WXET|53656G282|16.32|16.32|16.18|16.18|0.02|300|10/03/2025|0.00|0|0.00|0|P
WXM|G9627S105|3.31|3.45|3.21|3.40|0.05|49205|10/03/2025|3.36|1|3.73|1|Q
WY|962166104|24.99|25.30|24.99|25.13|0.18|107610|10/03/2025|0.00|0|0.00|0|N
WYFI|G96115103|34.10|34.38|30.84|31.15|-2.43|64987|10/03/2025|30.84|4|31.45|4|Q
WYHG|973921109|1.27|1.36|1.27|1.34|0.10|29875|10/03/2025|1.33|1|1.34|1|Q
WYNN|983134107|132.50|132.50|123.22|123.64|-9.66|224222|10/03/2025|123.48|1|124.53|1|Q
WYY|967590209|5.10|5.21|5.07|5.07|0.01|3925|10/03/2025|0.00|0|0.00|0|A
WZRD|26923Q697|23.26|23.61|23.26|23.61|0.34|200|10/03/2025|0.00|0|0.00|0|Z
XAIR|08862L202|2.52|2.53|2.43|2.47|-0.02|13152|10/03/2025|2.44|1|2.47|2|Q
XAIX|23306X829|42.21|42.21|41.85|41.85|-0.27|1469|10/03/2025|41.79|3|41.89|3|Q
XAPR|33740U596|0.00|35.86|35.86|35.86|-0.01|0|10/03/2025|0.00|0|0.00|0|Z
XAR|78464A631|239.54|241.76|238.05|240.67|2.57|23046|10/03/2025|0.00|0|0.00|0|P
XAUG|33740F391|0.00|36.79|36.79|36.79|0.04|0|10/03/2025|0.00|0|0.00|0|Z
XB|09789C804|39.62|39.67|39.59|39.59|-0.12|2201|10/03/2025|0.00|0|0.00|0|P
XBAP|45783Y301|0.00|37.93|37.93|37.93|0.00|0|10/03/2025|0.00|0|0.00|0|Z
XBB|09789C705|41.23|41.23|40.91|40.97|-0.27|433741|10/03/2025|0.00|0|0.00|0|P
XBI|78464A870|102.99|104.10|102.79|103.60|1.01|2219812|10/03/2025|0.00|0|0.00|0|P
XBIL|74933W460|50.07|50.07|50.06|50.06|0.01|5759|10/03/2025|50.06|150|50.07|217|Q
XBIO|984015602|3.11|3.26|2.91|3.26|-0.03|4571|10/03/2025|2.92|1|3.29|9|Q
XBIT|98400H102|2.65|2.65|2.62|2.63|-0.01|16897|10/03/2025|2.58|7|2.71|1|Q
XBJA|45783Y780|31.36|31.36|31.32|31.32|-0.03|83|10/03/2025|0.00|0|0.00|0|Z
XBJL|45783Y889|37.52|37.52|37.48|37.48|0.01|15|10/03/2025|0.00|0|0.00|0|Z
XBOC|45783Y848|32.95|32.95|32.91|32.91|0.00|209|10/03/2025|0.00|0|0.00|0|Z
XBP|98400V101|0.77|0.77|0.75|0.75|-0.02|14548|10/03/2025|0.73|3|0.76|1|Q
XBPEW|98400V119|0.05|0.05|0.04|0.04|0.00|0|10/02/2025|0.02|1|0.06|40|Q
XBTY|38747R421|19.10|19.10|19.00|19.01|-0.40|5317|10/03/2025|18.59|1|19.05|1|Q
XC|97717Y535|34.48|34.57|34.48|34.57|0.09|358|10/03/2025|0.00|0|0.00|0|P
XCCC|09789C887|38.96|38.96|38.71|38.71|-0.23|429355|10/03/2025|0.00|0|0.00|0|P
XCEM|19762B202|36.99|37.12|36.97|37.00|0.30|6348|10/03/2025|0.00|0|0.00|0|P
XCH|98370X103|1.28|1.33|1.28|1.29|0.01|1188|10/03/2025|1.26|1|1.39|10|Q
XCLR|37960A305|30.00|30.03|30.00|30.03|-0.05|3|10/03/2025|0.00|0|0.00|0|P
XCNY|78470E700|27.50|27.50|27.47|27.47|0.00|0|10/02/2025|27.54|1|27.70|1|Q
XCOR|360876809|78.60|78.61|78.60|78.61|-0.01|3|10/03/2025|0.00|0|0.00|0|P
XCUR|30205M309|4.25|4.50|4.15|4.18|-0.01|2845|10/03/2025|4.05|1|4.40|2|Q
XDAT|35473P470|28.01|28.01|27.95|27.95|-0.13|5|10/03/2025|0.00|0|0.00|0|Z
XDEC|33740U786|0.00|40.13|40.13|40.13|0.00|0|10/03/2025|0.00|0|0.00|0|Z
XDIV|77926X833|27.18|27.18|27.14|27.14|0.02|114|10/03/2025|0.00|0|0.00|0|Z
XDQQ|45783Y608|37.90|37.90|37.88|37.88|-0.16|96|10/03/2025|0.00|0|0.00|0|Z
XDSQ|45783Y103|40.09|40.09|39.94|39.94|-0.02|587|10/03/2025|0.00|0|0.00|0|Z
XDTE|77926X205|44.22|44.33|44.12|44.18|0.03|34257|10/03/2025|0.00|0|0.00|0|Z
XEL|98389B100|79.67|80.84|79.67|80.27|0.68|244242|10/03/2025|80.23|1|80.29|1|Q
XELB|98400M200|2.30|2.65|2.27|2.38|0.64|6818983|10/03/2025|2.38|8|2.39|27|Q
XEMD|09789C879|43.73|43.73|43.70|43.73|-0.02|550|10/03/2025|0.00|0|0.00|0|Z
XENE|98420N105|39.51|40.13|39.29|39.60|0.40|31564|10/03/2025|39.39|3|39.85|3|Q
XERS|98422E103|8.35|8.50|8.17|8.20|-0.11|201409|10/03/2025|8.13|16|8.27|17|Q
XES|78468R549|73.27|73.92|73.05|73.33|0.86|23313|10/03/2025|0.00|0|0.00|0|P
XFEB|33740U638|0.00|34.99|34.99|34.99|0.01|0|10/03/2025|0.00|0|0.00|0|Z
XFIV|09789C838|49.56|49.56|49.48|49.48|-0.10|1976|10/03/2025|0.00|0|0.00|0|P
XFIX|74933W445|0.00|52.06|52.06|52.06|-0.04|0|10/03/2025|52.00|1|52.17|1|Q
XFLT|98400T106|5.28|5.28|5.26|5.27|-0.01|17692|10/03/2025|0.00|0|0.00|0|N
XFLT PRA|98400T205|25.20|25.22|25.20|25.22|0.04|1900|10/03/2025|0.00|0|0.00|0|N
XFLX|360876866|24.65|24.65|24.48|24.48|0.00|301|10/03/2025|0.00|0|0.00|0|P
XFOR|98420X202|3.47|3.57|3.45|3.51|0.02|6472|10/03/2025|3.42|1|3.54|1|Q
XGN|30068X103|10.90|10.99|10.87|10.95|0.06|7686|10/03/2025|10.84|2|11.00|4|Q
XHB|78464A888|111.98|113.01|111.75|112.12|0.48|350720|10/03/2025|0.00|0|0.00|0|P
XHE|78464A581|79.53|80.78|79.53|80.78|1.48|438|10/03/2025|0.00|0|0.00|0|P
XHG|74738J508|1.31|1.31|1.29|1.29|0.02|929|10/03/2025|1.27|1|1.41|1|Q
XHLD|880245105|0.35|0.40|0.34|0.38|0.03|176735|10/03/2025|0.37|23|0.39|1|Q
XHLF|09789C788|50.28|50.29|50.28|50.28|0.01|18163|10/03/2025|0.00|0|0.00|0|P
XHR|984017103|13.77|13.77|13.36|13.36|-0.23|40350|10/03/2025|0.00|0|0.00|0|N
XHS|78464A573|101.88|102.05|101.88|102.05|0.56|154|10/03/2025|0.00|0|0.00|0|P
XHYC|09789C101|0.00|37.49|37.49|37.49|0.01|0|10/03/2025|0.00|0|0.00|0|P
XHYD|09789C200|0.00|38.39|38.39|38.39|0.02|0|10/03/2025|0.00|0|0.00|0|P
XHYE|097890107|38.84|38.84|38.82|38.82|-0.08|12|10/03/2025|0.00|0|0.00|0|P
XHYF|09789C309|39.61|39.61|37.95|37.95|-0.01|102|10/03/2025|0.00|0|0.00|0|P
XHYH|09789C408|35.78|35.88|35.78|35.83|0.05|913|10/03/2025|0.00|0|0.00|0|P
XHYI|09789C606|38.66|38.66|38.37|38.37|0.02|8|10/03/2025|0.00|0|0.00|0|P
XHYT|09789C507|35.26|35.26|35.19|35.19|0.09|101|10/03/2025|0.00|0|0.00|0|P
XIDE|33740F326|30.26|30.28|30.26|30.28|0.04|9|10/03/2025|0.00|0|0.00|0|Z
XIDV|35473P371|32.59|32.59|32.50|32.50|0.16|2|10/03/2025|0.00|0|0.00|0|P
XIFR|65341B106|10.98|11.09|10.89|10.95|-0.03|57478|10/03/2025|0.00|0|0.00|0|N
XIJN|33740F235|0.00|30.91|30.91|30.91|-0.02|0|10/03/2025|0.00|0|0.00|0|Z
XIMR|33740U620|0.00|31.08|31.08|31.08|0.02|0|10/03/2025|0.00|0|0.00|0|Z
XISE|33740F375|30.25|30.25|30.22|30.22|0.00|13|10/03/2025|0.00|0|0.00|0|Z
XITK|78464A110|190.46|190.46|189.85|189.85|-0.95|102|10/03/2025|0.00|0|0.00|0|P
XJAN|33740F318|36.09|36.09|36.08|36.08|0.02|100|10/03/2025|0.00|0|0.00|0|Z
XJH|46436E551|44.42|44.42|44.10|44.10|0.10|100|10/03/2025|0.00|0|0.00|0|Z
XJR|46436E544|43.00|43.32|42.95|42.95|0.30|1700|10/03/2025|0.00|0|0.00|0|Z
XJUL|33740F425|0.00|38.42|38.42|38.42|-0.01|0|10/03/2025|0.00|0|0.00|0|Z
XJUN|33740U844|0.00|42.23|42.23|42.23|0.00|0|10/03/2025|0.00|0|0.00|0|Z
XLB|81369Y100|89.69|90.33|89.60|89.86|0.15|1765799|10/03/2025|0.00|0|0.00|0|P
XLBI|81369Y845|24.52|24.52|24.50|24.52|0.06|273|10/03/2025|0.00|0|0.00|0|P
XLC|81369Y852|116.60|116.73|116.09|116.39|-0.06|1033158|10/03/2025|0.00|0|0.00|0|P
XLCI|81369Y837|25.51|25.51|25.43|25.43|0.00|73|10/03/2025|0.00|0|0.00|0|P
XLE|81369Y506|88.89|89.42|88.78|88.91|0.47|3496692|10/03/2025|0.00|0|0.00|0|P
XLEI|81369Y829|24.57|24.58|24.57|24.58|0.12|46|10/03/2025|0.00|0|0.00|0|P
XLF|81369Y605|53.42|53.97|53.38|53.72|0.37|7837935|10/03/2025|0.00|0|0.00|0|P
XLFI|81369Y811|24.91|25.03|24.91|25.03|0.17|13|10/03/2025|0.00|0|0.00|0|P
XLG|46137V233|57.84|57.94|57.48|57.63|-0.12|393611|10/03/2025|0.00|0|0.00|0|P
XLI|81369Y704|154.41|155.41|153.94|154.41|0.21|1735029|10/03/2025|0.00|0|0.00|0|P
XLII|81369Y795|24.72|24.72|24.69|24.69|0.02|15|10/03/2025|0.00|0|0.00|0|P
XLK|81369Y803|286.42|287.86|283.77|284.72|-1.44|1742325|10/03/2025|0.00|0|0.00|0|P
XLKI|81369Y787|25.99|25.99|25.83|25.83|-0.05|829|10/03/2025|0.00|0|0.00|0|P
XLO|98422T100|0.80|0.82|0.79|0.81|0.00|54453|10/03/2025|0.80|4|0.83|4|Q
XLP|81369Y308|77.91|78.34|77.84|78.03|0.09|2739733|10/03/2025|0.00|0|0.00|0|P
XLRE|81369Y860|41.96|42.39|41.96|42.08|0.17|1259764|10/03/2025|0.00|0|0.00|0|P
XLRI|81369Y761|24.79|24.84|24.79|24.84|0.14|86|10/03/2025|0.00|0|0.00|0|P
XLSI|81369Y779|23.95|23.95|23.94|23.94|0.02|158|10/03/2025|0.00|0|0.00|0|P
XLSR|78470P408|60.13|60.14|60.07|60.07|0.00|992|10/03/2025|0.00|0|0.00|0|P
XLU|81369Y886|88.16|89.73|88.10|88.91|1.02|3723561|10/03/2025|0.00|0|0.00|0|P
XLUI|81369Y753|25.53|25.59|25.53|25.57|0.10|262|10/03/2025|0.00|0|0.00|0|P
XLV|81369Y209|143.57|146.13|143.57|144.82|1.63|5525725|10/03/2025|0.00|0|0.00|0|P
XLVI|81369Y746|25.48|25.51|25.48|25.51|0.07|524|10/03/2025|0.00|0|0.00|0|P
XLY|81369Y407|240.49|240.89|236.54|237.86|-1.54|2913882|10/03/2025|0.00|0|0.00|0|P
XLYI|81369Y738|25.68|25.68|25.33|25.38|-0.15|955|10/03/2025|0.00|0|0.00|0|P
XMAG|88636R743|22.39|22.39|22.32|22.32|0.05|89|10/03/2025|22.24|1|22.33|1|Q
XMAR|33740F474|39.25|39.25|39.25|39.25|0.00|100|10/03/2025|0.00|0|0.00|0|Z
XMAY|33740F250|34.27|34.27|34.26|34.26|0.01|22|10/03/2025|0.00|0|0.00|0|Z
XME|78464A755|97.54|99.16|96.80|97.56|0.89|482913|10/03/2025|0.00|0|0.00|0|P
XMHQ|46137V472|105.64|106.04|105.16|105.21|-0.11|19037|10/03/2025|0.00|0|0.00|0|P
XMLV|46138E198|63.27|63.56|63.27|63.43|0.28|1548|10/03/2025|0.00|0|0.00|0|P
XMMO|46137V464|136.30|136.41|135.09|135.39|-0.39|26158|10/03/2025|0.00|0|0.00|0|P
XMPT|92189F460|21.80|21.80|21.70|21.72|-0.12|10727|10/03/2025|0.00|0|0.00|0|Z
XMTR|98423F109|50.16|51.68|50.13|51.52|1.26|25659|10/03/2025|50.97|3|51.93|3|Q
XMVM|46137V456|61.93|61.93|61.89|61.89|0.25|2475|10/03/2025|0.00|0|0.00|0|P
XNAV|360876882|0.00|79.21|79.21|79.21|0.08|0|10/03/2025|0.00|0|0.00|0|P
XNCR|98401F105|11.93|12.05|11.74|11.78|-0.05|28399|10/03/2025|11.74|1|11.87|7|Q
XNET|98419E108|9.88|10.10|9.62|9.77|-0.11|48790|10/03/2025|9.65|8|9.83|1|Q
XNOV|33740F334|36.69|36.69|36.67|36.67|0.03|200|10/03/2025|0.00|0|0.00|0|Z
XNTK|78464A102|280.55|280.55|278.45|278.45|-1.37|3113|10/03/2025|0.00|0|0.00|0|P
XOCT|33740F367|36.90|36.90|36.88|36.88|0.01|153|10/03/2025|0.00|0|0.00|0|Z
XOEF|46438G323|25.79|25.83|25.79|25.83|0.08|69|10/03/2025|0.00|0|0.00|0|P
XOM|30231G102|111.90|113.74|111.90|113.25|1.94|660402|10/03/2025|0.00|0|0.00|0|N
XOMA|98419J206|39.54|39.88|39.48|39.68|-0.07|3076|10/03/2025|38.86|1|40.52|1|Q
XOMAO|98419J404|25.27|25.42|25.27|25.42|-0.33|347|10/03/2025|23.58|1|26.97|1|Q
XOMAP|98419J305|0.00|26.36|26.36|26.36|-0.22|0|10/03/2025|24.91|1|28.11|1|Q
XOMO|88634T410|11.69|11.81|11.69|11.80|0.18|12936|10/03/2025|0.00|0|0.00|0|P
XOMX|25461A353|26.11|26.23|25.98|26.23|0.93|887|10/03/2025|26.07|4|26.24|24|Q
XOMZ|25461A346|0.00|23.58|23.58|23.58|0.00|0|09/30/2025|23.35|22|23.57|34|Q
XONE|09789C861|49.56|49.56|49.56|49.56|0.01|2870|10/03/2025|0.00|0|0.00|0|P
XOP|78468R556|133.04|133.86|132.55|133.19|1.32|1110433|10/03/2025|0.00|0|0.00|0|P
XOS|98423B306|2.76|2.92|2.76|2.88|0.08|3561|10/03/2025|2.79|1|2.96|1|Q
XOSWW|98423B116|0.01|0.01|0.01|0.01|0.00|2322|10/03/2025|0.00|510|0.08|80|Q
XOVR|293828877|21.22|21.22|20.99|21.09|-0.06|7374|10/03/2025|21.07|1|21.10|1|Q
XP|G98239109|17.63|17.70|17.17|17.34|-0.23|563474|10/03/2025|17.31|3|17.35|2|Q
XPAY|77926X858|55.84|56.03|55.75|55.81|0.05|6172|10/03/2025|0.00|0|0.00|0|P
XPEL|98379L100|34.70|35.01|33.60|33.60|-0.74|15880|10/03/2025|33.36|1|33.94|2|Q
XPER|98423J101|6.76|6.95|6.76|6.86|0.13|25631|10/03/2025|0.00|0|0.00|0|N
XPEV|98422D105|23.50|23.53|22.45|23.08|-0.74|1038098|10/03/2025|0.00|0|0.00|0|N
XPH|78464A722|48.56|49.30|48.56|49.00|0.73|5301|10/03/2025|0.00|0|0.00|0|P
XPL|8342EP107|0.68|0.71|0.68|0.70|0.03|22117|10/03/2025|0.00|0|0.00|0|A
XPND|33740U851|36.65|36.65|36.44|36.44|-0.12|181|10/03/2025|0.00|0|0.00|0|P
XPO|983793100|127.88|131.64|127.88|128.55|1.71|22542|10/03/2025|0.00|0|0.00|0|N
XPOF|98422X101|8.05|8.08|7.80|8.06|0.06|29612|10/03/2025|0.00|0|0.00|0|N
XPON|30218B209|1.54|1.79|1.54|1.68|0.15|126405|10/03/2025|1.64|18|1.71|1|Q
XPP|74347X880|31.17|31.17|30.95|30.96|-0.43|4914|10/03/2025|0.00|0|0.00|0|P
XPRO|N3144W105|12.09|12.52|12.09|12.52|0.64|32295|10/03/2025|0.00|0|0.00|0|N
XRAY|24906P109|13.01|13.31|13.01|13.20|0.25|120663|10/03/2025|13.19|7|13.20|7|Q
XRLV|46138E388|55.04|55.26|55.04|55.26|0.25|11|10/03/2025|0.00|0|0.00|0|P
XRLX|360876874|46.88|46.88|46.53|46.53|-0.03|116|10/03/2025|0.00|0|0.00|0|P
XRMI|37960A206|17.80|17.80|17.72|17.72|-0.01|1120|10/03/2025|0.00|0|0.00|0|P
XRPI|92864M780|18.26|18.68|18.20|18.28|-0.33|30467|10/03/2025|18.27|33|18.30|32|Q
XRPR|26923N231|25.00|25.53|24.94|25.05|-0.48|14189|10/03/2025|0.00|0|0.00|0|Z
XRPT|92864M772|17.15|17.94|16.96|17.23|-0.67|217996|10/03/2025|17.18|26|17.23|17|Q
XRT|78464A714|86.92|87.69|86.92|86.99|0.21|917310|10/03/2025|0.00|0|0.00|0|P
XRTX|98420Q306|0.82|0.82|0.80|0.80|-0.02|1093|10/03/2025|0.79|3|0.85|5|Q
XRX|98421M106|3.81|3.94|3.73|3.74|-0.05|233754|10/03/2025|3.72|25|3.79|1|Q
XSD|78464A862|332.15|334.43|327.79|329.87|0.83|6594|10/03/2025|0.00|0|0.00|0|P
XSEP|33740U810|41.70|41.70|41.66|41.66|0.04|52|10/03/2025|0.00|0|0.00|0|Z
XSHD|46138E131|13.60|13.60|13.48|13.48|0.05|1704|10/03/2025|0.00|0|0.00|0|Z
XSHQ|46138G300|43.46|43.46|43.10|43.10|0.03|263|10/03/2025|0.00|0|0.00|0|Z
XSLV|46138G102|46.08|46.56|46.08|46.28|0.15|1226|10/03/2025|0.00|0|0.00|0|P
XSMO|46137V498|73.86|74.35|73.49|73.56|-0.08|19828|10/03/2025|0.00|0|0.00|0|P
XSOE|97717X578|38.64|38.66|38.47|38.54|0.14|3118|10/03/2025|0.00|0|0.00|0|P
XSVM|46137V480|56.54|57.31|56.54|56.94|0.46|4157|10/03/2025|0.00|0|0.00|0|P
XSVN|09789C820|48.21|48.21|48.13|48.13|-0.09|3019|10/03/2025|0.00|0|0.00|0|P
XSW|78464A599|200.11|201.08|199.44|199.44|0.19|1390|10/03/2025|0.00|0|0.00|0|P
XT|46434V381|73.89|74.00|73.35|73.54|-0.02|7892|10/03/2025|73.55|1|73.73|5|Q
XTAP|45783Y400|0.00|39.69|39.69|39.69|0.00|0|10/03/2025|0.00|0|0.00|0|Z
XTEN|09789C812|46.72|46.72|46.57|46.60|-0.11|12438|10/03/2025|0.00|0|0.00|0|P
XTIA|98423K405|1.55|1.55|1.49|1.51|-0.03|68857|10/03/2025|1.50|2|1.51|9|Q
XTJA|45783Y772|30.84|30.89|30.84|30.89|0.09|1|10/03/2025|0.00|0|0.00|0|Z
XTJL|45783Y806|0.00|37.93|37.93|37.93|-0.04|0|10/03/2025|0.00|0|0.00|0|Z
XTKG|G72007134|1.78|1.79|1.73|1.74|-0.03|2715|10/03/2025|1.73|1|1.80|5|Q
XTL|78464A540|145.90|146.29|145.90|146.29|1.33|1097|10/03/2025|0.00|0|0.00|0|P
XTLB|98386D307|0.00|1.18|1.18|1.18|0.01|180|10/03/2025|0.00|0|1.48|5|Q
XTN|78464A532|84.65|85.04|84.65|85.04|0.87|557|10/03/2025|0.00|0|0.00|0|P
XTNT|98420P308|0.65|0.66|0.65|0.65|0.01|45046|10/03/2025|0.00|0|0.00|0|A
XTOC|45783Y830|0.00|32.68|32.68|32.68|-0.01|0|10/03/2025|0.00|0|0.00|0|Z
XTR|37960A107|30.66|30.77|30.59|30.59|-0.01|1105|10/03/2025|0.00|0|0.00|0|P
XTRE|09789C846|49.79|49.79|49.75|49.75|-0.03|282|10/03/2025|0.00|0|0.00|0|P
XTWO|09789C853|49.48|49.49|49.47|49.47|-0.01|271|10/03/2025|0.00|0|0.00|0|P
XTWY|09789C796|39.13|39.17|39.02|39.05|-0.07|16193|10/03/2025|0.00|0|0.00|0|P
XUDV|35473P389|26.98|27.01|26.98|27.01|0.15|265|10/03/2025|0.00|0|0.00|0|P
XUSP|45783Y699|47.06|47.06|46.83|46.84|0.09|377|10/03/2025|0.00|0|0.00|0|Z
XV|82889N350|26.83|26.85|26.67|26.74|-0.01|15100|10/03/2025|0.00|0|0.00|0|P
XVOL|886364744|0.00|23.42|23.42|23.42|-0.08|0|10/03/2025|0.00|0|0.00|0|Z
XVV|46436E569|51.95|51.95|51.70|51.77|0.06|225|10/03/2025|0.00|0|0.00|0|Z
XWEL|98420U802|1.00|1.00|0.99|0.99|0.00|2409|10/03/2025|0.96|10|1.06|2|Q
XXCH|25461A684|31.06|31.13|31.06|31.13|0.43|34|10/03/2025|0.00|0|0.00|0|P
XXII|90137F509|1.66|1.76|1.65|1.69|0.06|16946|10/03/2025|1.67|1|1.71|4|Q
XXRP|53656G191|35.60|37.35|35.25|35.76|-1.45|259780|10/03/2025|0.00|0|0.00|0|P
XYF|98372W202|14.58|14.69|14.19|14.29|-0.16|14190|10/03/2025|0.00|0|0.00|0|N
XYL|98419M100|149.01|150.69|148.49|149.85|0.83|47235|10/03/2025|0.00|0|0.00|0|N
XYLD|37954Y475|39.39|39.44|39.36|39.39|0.03|174307|10/03/2025|0.00|0|0.00|0|P
XYLG|37954Y277|28.94|29.04|28.94|28.95|0.02|1084|10/03/2025|0.00|0|0.00|0|P
XYZ|852234103|76.80|78.24|76.22|76.95|0.15|307014|10/03/2025|0.00|0|0.00|0|N
XYZG|882927478|23.90|24.05|23.55|23.88|0.20|3338|10/03/2025|23.82|5|23.87|5|Q
XYZY|88634T766|9.17|9.29|9.13|9.20|0.04|11200|10/03/2025|0.00|0|0.00|0|P
YAAS|G9876W112|2.58|3.30|2.50|2.59|0.02|474974|10/03/2025|2.55|4|2.78|2|Q
YALA|98459U103|7.53|7.54|7.42|7.51|0.02|27754|10/03/2025|0.00|0|0.00|0|N
YALL|886364462|45.30|45.30|45.18|45.18|0.02|4572|10/03/2025|0.00|0|0.00|0|P
YANG|25461A460|20.89|21.24|20.80|21.08|0.46|514885|10/03/2025|0.00|0|0.00|0|P
YB|987910106|19.03|20.23|18.90|18.90|0.20|9141|10/03/2025|18.56|1|21.17|1|Q
YBIT|88636J428|9.98|10.16|9.94|10.08|0.10|64788|10/03/2025|0.00|0|0.00|0|P
YBTC|77926X502|44.25|44.28|44.20|44.28|0.08|15044|10/03/2025|0.00|0|0.00|0|Z
YCBD|12482W408|1.21|1.37|1.14|1.19|0.01|347306|10/03/2025|0.00|0|0.00|0|A
YCL|74347W270|21.95|21.95|21.82|21.82|-0.11|9949|10/03/2025|0.00|0|0.00|0|P
YCS|74347W569|44.19|44.32|44.19|44.25|0.03|22321|10/03/2025|0.00|0|0.00|0|P
YCY U|G1000S117|9.97|9.97|9.96|9.96|0.01|100|10/03/2025|0.00|0|0.00|0|N
YDEC|33740F656|0.00|25.74|25.74|25.74|0.06|0|10/03/2025|0.00|0|0.00|0|Z
YDES|G98301107|18.88|19.00|18.57|18.57|-1.03|1398|10/03/2025|17.46|1|19.00|2|Q
YDESW|G9835J103|2.10|2.10|2.02|2.05|0.00|1005|10/03/2025|1.96|1|2.17|1|Q
YDKG|G0137L102|3.48|3.53|3.40|3.41|-0.07|8228|10/03/2025|3.35|3|3.52|1|Q
YEAR|00039J103|50.54|50.55|50.53|50.55|0.02|6823|10/03/2025|0.00|0|0.00|0|P
YELP|985817105|31.75|32.19|31.72|31.82|0.09|33400|10/03/2025|0.00|0|0.00|0|N
YETH|77926X841|27.28|27.31|27.07|27.07|-0.20|14413|10/03/2025|0.00|0|0.00|0|Z
YETI|98585X104|35.18|35.64|35.01|35.06|0.03|41662|10/03/2025|0.00|0|0.00|0|N
YEXT|98585N106|8.54|8.59|8.39|8.43|-0.04|43005|10/03/2025|0.00|0|0.00|0|N
YFFI|84858T749|10.26|10.26|10.21|10.21|-0.02|79|10/03/2025|0.00|0|0.00|0|P
YFYA|53656G357|0.00|9.88|9.88|9.88|0.01|0|10/03/2025|0.00|0|0.00|0|P
YGLD|82889N426|41.03|41.24|40.79|41.24|0.71|2140|10/03/2025|0.00|0|0.00|0|P
YGMZ|G6180C113|0.74|0.75|0.70|0.71|-0.02|2278|10/03/2025|0.67|1|0.78|1|Q
YHC|50215C307|0.81|0.86|0.81|0.83|0.02|78011|10/03/2025|0.83|30|0.85|6|Q
YHGJ|98873Q209|6.30|6.32|5.77|5.77|-0.33|3094|10/03/2025|5.32|1|6.49|1|Q
YHNA|G1514D101|10.45|10.45|10.45|0.00|0.00|0|09/22/2025|10.39|1|11.00|7|Q
YHNAR|G1514D127|0.00|0.14|0.14|0.14|-0.01|0|10/03/2025|0.00|0|0.00|0|Q
YI|68247Q201|4.55|4.55|4.50|4.50|-0.11|21558|10/03/2025|4.20|1|4.82|1|Q
YIBO|G7122D102|1.36|1.36|1.33|1.33|-0.03|653|10/03/2025|1.30|4|1.37|1|Q
YINN|25460G195|55.91|56.16|54.93|55.36|-1.26|310050|10/03/2025|0.00|0|0.00|0|P
YJ|98873N305|1.99|2.01|1.99|2.01|0.05|90|10/03/2025|1.86|1|2.10|2|Q
YJUN|33740U869|0.00|25.27|25.27|25.27|0.09|0|10/03/2025|0.00|0|0.00|0|Z
YLD|74255Y102|19.34|19.34|19.29|19.29|-0.03|22354|10/03/2025|0.00|0|0.00|0|P
YLDE|524682309|54.64|54.64|54.55|54.55|0.27|429|10/03/2025|54.41|14|54.55|17|Q
YMAG|88636J642|15.64|15.65|15.44|15.53|-0.11|95053|10/03/2025|0.00|0|0.00|0|P
YMAR|33740F573|0.00|26.46|26.46|26.46|0.11|0|10/03/2025|0.00|0|0.00|0|Z
YMAT|G81237102|1.25|1.25|1.24|1.24|0.00|2630|10/03/2025|1.16|1|1.28|1|Q
YMAX|88636J659|12.89|12.90|12.74|12.81|-0.04|208413|10/03/2025|0.00|0|0.00|0|P
YMM|35969L108|13.40|13.47|13.23|13.37|-0.02|266444|10/03/2025|0.00|0|0.00|0|N
YMT|985915107|2.04|2.04|1.87|1.87|-0.17|2310|10/03/2025|1.85|2|2.10|12|Q
YNOT|44053A499|29.08|29.08|28.68|28.68|-0.27|1600|10/03/2025|28.81|15|28.85|15|Q
YOKE|02072Q788|0.00|27.46|27.46|27.46|-0.01|0|10/03/2025|27.36|5|27.47|5|Q
YOLO|00768Y495|3.57|3.60|3.46|3.50|-0.03|14320|10/03/2025|0.00|0|0.00|0|P
YORW|987184108|30.18|30.69|30.02|30.09|-0.09|8062|10/03/2025|29.95|3|30.34|1|Q
YOU|18467V109|31.34|32.15|31.34|31.76|0.21|57198|10/03/2025|0.00|0|0.00|0|N
YOUL|98743K101|1.78|1.84|1.78|1.84|0.05|5680|10/03/2025|1.82|1|1.84|1|Q
YPF|984245100|23.87|24.38|23.58|24.15|0.34|80711|10/03/2025|0.00|0|0.00|0|N
YQ|81807M304|4.69|5.05|4.69|4.92|0.39|5288|10/03/2025|4.60|1|5.32|1|Q
YQQQ|88636J451|12.68|12.73|12.67|12.73|0.07|544|10/03/2025|12.70|1|12.79|1|Q
YRD|98585L100|6.57|6.57|6.31|6.44|-0.13|7998|10/03/2025|0.00|0|0.00|0|N
YSEP|33740U828|0.00|25.67|25.67|25.67|0.06|0|10/03/2025|0.00|0|0.00|0|Z
YSG|985194208|8.90|8.90|8.11|8.24|-0.51|29989|10/03/2025|0.00|0|0.00|0|N
YSPY|38747R579|20.09|20.13|20.09|20.12|-0.13|4418|10/03/2025|19.89|1|20.37|1|Q
YSXT|G9877T100|2.50|2.53|2.40|2.40|-0.13|3023|10/03/2025|2.31|1|2.65|1|Q
YTRA|G98338109|1.42|1.42|1.41|1.41|0.01|200|10/03/2025|1.35|1|1.51|2|Q
YUM|988498101|151.05|151.20|149.90|150.65|-0.71|47860|10/03/2025|0.00|0|0.00|0|N
YUMC|98850P109|42.71|42.74|42.29|42.31|-0.49|49845|10/03/2025|0.00|0|0.00|0|N
YXI|74347X658|0.00|9.54|9.54|9.54|0.06|0|10/03/2025|0.00|0|0.00|0|P
YXT|988740106|0.98|1.00|0.98|0.99|0.01|11042|10/03/2025|0.90|1|1.00|109|Q
YYAI|831445408|2.33|2.48|1.97|2.30|-0.03|376525|10/03/2025|2.21|1|2.36|3|Q
YYGH|G9888Q103|0.38|0.38|0.38|0.38|0.01|144405|10/03/2025|0.38|344|0.38|6|Q
YYY|032108847|11.88|11.88|11.86|11.86|0.01|11400|10/03/2025|0.00|0|0.00|0|P
Z|98954M200|76.85|78.09|76.54|76.77|1.92|122152|10/03/2025|76.28|2|77.24|2|Q
ZALT|45783Y442|31.96|31.97|31.91|31.93|0.00|3855|10/03/2025|0.00|0|0.00|0|Z
ZAP|37960A370|29.81|30.06|29.78|29.86|0.16|2903|10/03/2025|29.85|1|29.96|4|Q
ZAPR|45784N726|0.00|25.51|25.51|25.51|0.03|0|10/03/2025|0.00|0|0.00|0|Z
ZAUG|45783Y111|0.00|26.46|26.46|26.46|-0.02|0|10/03/2025|0.00|0|0.00|0|Z
ZBAI|G0602B118|9.85|9.85|9.52|9.52|-0.08|198|10/03/2025|9.24|10|10.00|3|Q
ZBAO|G989MC106|1.10|1.10|1.10|1.10|0.02|601|10/03/2025|1.00|1|1.17|2|Q
ZBH|98956P102|99.18|101.00|99.18|100.80|1.60|28733|10/03/2025|0.00|0|0.00|0|N
ZBIO|98937L105|20.75|21.97|20.56|21.71|0.81|9068|10/03/2025|21.42|2|22.23|2|Q
ZBRA|989207105|300.00|310.89|300.00|304.94|9.12|20929|10/03/2025|304.83|1|305.15|1|Q
ZCMD|G9897X115|1.20|1.25|1.20|1.25|0.05|2305|10/03/2025|1.13|2|1.36|3|Q
ZD|48123V102|38.92|40.00|38.92|39.25|0.50|19816|10/03/2025|38.93|3|39.62|3|Q
ZDAI|G7241B110|0.65|0.65|0.64|0.65|-0.01|5868|10/03/2025|0.64|50|0.70|1|Q
ZDEK|45784N858|0.00|25.30|25.30|25.30|0.03|0|10/03/2025|0.00|0|0.00|0|Z
ZDGE|98923T104|3.03|3.04|2.98|3.02|0.07|4769|10/03/2025|0.00|0|0.00|0|A
ZECP|98888G105|33.88|33.98|33.86|33.86|0.10|2413|10/03/2025|0.00|0|0.00|0|Z
ZENA|98936T208|5.45|5.54|5.22|5.23|-0.17|102920|10/03/2025|5.20|11|5.36|6|Q
ZENV|G9889V101|1.32|1.38|1.32|1.37|0.09|2368|10/03/2025|1.30|247|1.47|2|Q
ZEO|98944F109|1.36|1.40|1.29|1.29|-0.06|3175|10/03/2025|1.28|1|1.34|2|Q
ZEOWW|98944F117|0.06|0.06|0.06|0.06|0.00|1689|10/03/2025|0.05|5|0.00|0|Q
ZEPP|98945L204|50.52|51.50|47.92|49.70|0.18|10332|10/03/2025|0.00|0|0.00|0|N
ZETA|98956A105|19.36|19.73|19.05|19.34|0.16|476508|10/03/2025|0.00|0|0.00|0|N
ZEUS|68162K106|30.40|30.72|30.39|30.72|0.46|1364|10/03/2025|30.44|1|31.03|1|Q
ZEXIT|         |0.00|10.00|10.00|10.00|0.00|0|10/03/2025|0.00|0|0.00|0| 
ZFEB|45784N775|24.97|24.97|24.96|24.96|-0.02|100|10/03/2025|0.00|0|0.00|0|Z
ZG|98954M101|74.54|75.58|74.29|74.38|1.92|37320|10/03/2025|73.83|2|74.85|2|Q
ZGM|G98892105|4.15|4.15|4.00|4.14|-0.23|7579|10/03/2025|4.08|4|4.44|1|Q
ZGN|N30577105|10.10|10.37|10.10|10.37|0.23|27881|10/03/2025|0.00|0|0.00|0|N
ZH|98955N207|5.08|5.10|4.91|4.96|-0.13|14390|10/03/2025|0.00|0|0.00|0|N
ZHDG|886364660|22.80|22.83|22.76|22.83|0.01|221|10/03/2025|0.00|0|0.00|0|P
ZIEXT|         |0.00|1.00|1.00|1.00|0.00|0|10/03/2025|0.00|0|0.00|0| 
ZIG|26922A263|38.12|38.44|38.12|38.30|0.34|2039|10/03/2025|0.00|0|0.00|0|P
ZIM|M9T951109|13.85|14.09|13.80|13.90|0.09|135962|10/03/2025|0.00|0|0.00|0|N
ZIMV|98888T107|18.94|18.95|18.93|18.94|0.00|19146|10/03/2025|18.92|57|18.94|23|Q
ZION|989701107|56.82|57.43|56.45|56.94|0.54|108214|10/03/2025|56.68|2|57.15|2|Q
ZIONP|98973A104|0.00|21.89|21.89|21.89|-0.26|1|10/03/2025|20.47|1|23.39|1|Q
ZIP|98980B103|4.25|4.35|4.12|4.19|0.03|44301|10/03/2025|0.00|0|0.00|0|N
ZIPP|88636R453|33.23|34.67|33.23|34.67|0.89|6|10/03/2025|33.23|1|33.36|2|Q
ZJAN|45784N817|26.91|26.92|26.91|26.92|0.02|100|10/03/2025|0.00|0|0.00|0|Z
ZJK|G98Y9E102|3.27|3.28|3.18|3.28|0.01|1147|10/03/2025|3.17|1|3.55|1|Q
ZJUL|45783Y251|28.76|28.83|28.76|28.83|0.01|140|10/03/2025|0.00|0|0.00|0|Z
ZJUN|45784N643|0.00|26.55|26.55|26.55|0.04|0|10/03/2025|0.00|0|0.00|0|Z
ZJYL|G5140V112|0.58|0.60|0.58|0.59|0.01|12477|10/03/2025|0.57|8|0.60|7|Q
ZK|98923K103|30.18|30.18|29.63|29.93|-0.21|13760|10/03/2025|0.00|0|0.00|0|N
ZKH|98877R104|2.93|2.93|2.89|2.89|0.02|564|10/03/2025|0.00|0|0.00|0|N
ZKIN|G9892K209|2.46|2.63|2.44|2.47|0.00|4690|10/03/2025|2.32|1|2.62|1|Q
ZLAB|98887Q104|33.75|33.99|33.36|33.68|-0.17|19509|10/03/2025|33.45|4|34.04|4|Q
ZM|98980L101|82.08|82.50|80.92|80.96|-1.27|115681|10/03/2025|80.88|1|81.00|1|Q
ZMAR|45784N742|0.00|27.11|27.11|27.11|0.05|0|10/03/2025|0.00|0|0.00|0|Z
ZMAY|45784N650|0.00|25.09|25.09|25.09|0.00|0|10/03/2025|0.00|0|0.00|0|Z
ZMUN|74933W163|50.07|50.08|50.07|50.07|0.01|925|10/03/2025|49.89|1|50.24|1|Q
ZNB|G2287A134|1.70|1.71|1.64|1.67|-0.02|36100|10/03/2025|1.63|6|1.70|40|Q
ZNOV|45784N809|26.39|26.41|26.39|26.41|0.01|214|10/03/2025|0.00|0|0.00|0|Z
ZNTL|98943L107|1.68|1.69|1.61|1.62|-0.05|40266|10/03/2025|1.61|5|1.62|1|Q
ZOCT|45784N700|26.64|26.65|26.63|26.63|0.00|4316|10/03/2025|0.00|0|0.00|0|Z
ZONE|184492106|2.14|2.23|2.11|2.12|-0.01|106305|10/03/2025|0.00|0|0.00|0|A
ZOOZ|M2573A106|2.08|2.18|2.03|2.03|0.00|25498|10/03/2025|2.02|16|2.17|3|Q
ZOOZW|M2573A197|0.00|0.16|0.16|0.16|0.00|0|10/03/2025|0.09|1|0.17|1|Q
ZROZ|72201R882|67.88|67.89|67.42|67.45|-0.26|28629|10/03/2025|0.00|0|0.00|0|P
ZS|98980G102|308.00|309.53|301.75|305.53|-2.25|57951|10/03/2025|304.88|1|305.96|1|Q
ZSB|90290T841|17.05|17.05|16.86|16.86|0.09|2503|10/03/2025|0.00|0|0.00|0|P
ZSC|90290T825|0.00|26.00|26.00|26.00|0.21|0|10/03/2025|0.00|0|0.00|0|P
ZSEP|45784N106|26.58|26.58|26.51|26.51|0.00|710|10/03/2025|0.00|0|0.00|0|Z
ZSL|74347Y722|14.71|14.95|14.30|14.54|-0.79|412349|10/03/2025|0.00|0|0.00|0|P
ZSPC|98980W107|0.99|1.06|0.97|1.04|0.06|160088|10/03/2025|1.03|1|1.05|2|Q
ZTAX|98422R104|0.00|24.73|24.73|24.73|0.00|0|10/03/2025|0.00|0|0.00|0|P
ZTEK|98942X102|0.81|0.81|0.78|0.78|-0.01|3172|10/03/2025|0.77|2|0.82|3|Q
ZTEN|74933W411|0.00|51.55|51.55|51.55|-0.05|0|10/03/2025|51.48|1|51.56|1|Q
ZTO|98980A105|19.00|19.15|18.97|18.98|-0.16|93361|10/03/2025|0.00|0|0.00|0|N
ZTOP|74933W197|0.00|52.52|52.52|52.52|0.04|0|10/03/2025|52.40|1|52.72|1|Q
ZTR|92835W107|6.53|6.56|6.50|6.55|0.08|25060|10/03/2025|0.00|0|0.00|0|N
ZTRE|74933W395|0.00|51.22|51.22|51.22|-0.04|0|10/03/2025|51.18|1|51.27|1|Q
ZTS|98978V103|146.67|148.64|146.27|146.42|-0.14|81393|10/03/2025|0.00|0|0.00|0|N
ZTWO|74933W429|50.83|50.83|50.82|50.82|0.01|20|10/03/2025|50.78|1|50.87|1|Q
ZUMZ|989817101|20.17|20.23|19.87|20.02|-0.11|13294|10/03/2025|19.80|2|20.16|2|Q
ZURA|G9TY5A101|4.00|4.19|3.88|3.92|-0.20|60555|10/03/2025|3.88|6|4.00|2|Q
ZVIA|98955K104|2.52|2.55|2.36|2.41|-0.05|42999|10/03/2025|0.00|0|0.00|0|N
ZVOL|92864M202|11.96|11.96|11.91|11.93|0.01|640|10/03/2025|0.00|0|0.00|0|Z
ZVRA|488445206|9.34|9.76|9.30|9.76|0.46|55128|10/03/2025|9.75|1|9.84|12|Q
ZVZZT|         |28.76|28.76|13.31|25.00|-0.18|1114|10/03/2025|0.00|0|0.00|0| 
ZWS|98983L108|47.00|47.32|46.82|46.84|-0.07|17981|10/03/2025|0.00|0|0.00|0|N
ZXIET|         |0.00|100.00|100.00|100.00|0.00|0|10/03/2025|0.00|0|0.00|0| 
ZXZZT|         |0.00|12.13|12.13|12.13|0.03|0|10/03/2025|0.00|0|0.00|0| 
ZYBT|G989MS101|2.58|2.83|2.52|2.72|0.17|30346|10/03/2025|2.58|9|2.79|9|Q
ZYME|98985Y108|17.08|17.21|16.81|16.95|0.03|33124|10/03/2025|16.78|5|17.12|5|Q
ZYN|88636V785|17.40|17.61|17.40|17.61|-1.11|33|10/03/2025|17.52|21|17.84|21|Q
ZYXI|98986M103|1.45|1.48|1.45|1.46|0.01|5552|10/03/2025|1.44|1|1.48|4|Q