A|00846U101|136.49|137.92|135.57|137.92|1.81|30474|01/02/2026|0.00|0|0.00|0|N
AA|013872106|54.12|56.60|54.12|56.57|3.45|258945|01/02/2026|0.00|0|0.00|0|N
AAA|46144X610|25.00|25.00|24.95|24.95|-0.05|572|01/02/2026|0.00|0|0.00|0|P
AAAA|02072Q689|0.00|27.37|27.37|27.37|0.03|0|01/02/2026|0.00|0|0.00|0|Z
AAAC|19761L763|20.08|20.08|20.07|20.07|0.01|18|01/02/2026|0.00|0|0.00|0|P
AAAU|38150K103|43.12|43.12|42.55|42.74|0.19|557961|01/02/2026|0.00|0|0.00|0|Z
AACB|G0509J115|10.29|10.29|10.29|10.29|-0.01|219|01/02/2026|10.29|100|10.34|1100|Q
AACBR|G0509J123|0.36|0.36|0.32|0.33|-0.04|203|01/02/2026|0.32|100|0.37|100|Q
AACBU|G0509J107|10.58|10.58|10.58|0.00|0.00|0|12/19/2025|10.38|400|11.51|100|Q
AACG|00211V106|0.79|0.81|0.79|0.80|0.01|251|01/02/2026|0.75|100|0.87|100|Q
AADR|00768Y206|87.67|87.67|87.67|87.67|1.19|100|01/02/2026|86.68|600|88.52|600|Q
AAEQ|02072Q358|49.76|49.78|49.76|49.78|0.00|0|12/30/2025|49.28|1000|49.34|1000|Q
AAL|02376R102|15.37|15.75|15.16|15.50|0.17|1610489|01/02/2026|15.49|300|15.50|100|Q
AALG|882927312|18.50|18.50|18.03|18.03|0.28|122|01/02/2026|17.81|600|18.19|500|Q
AAM|G1000R101|10.67|10.67|10.64|10.64|-0.03|1|01/02/2026|0.00|0|0.00|0|N
AAM WS|G1000R127|0.17|0.17|0.17|0.17|0.00|567|01/02/2026|0.00|0|0.00|0|N
AAME|048209100|2.83|2.87|2.75|2.87|0.07|1690|01/02/2026|2.65|100|3.00|100|Q
AAMI|10948W103|46.73|47.64|46.73|47.45|0.41|3861|01/02/2026|0.00|0|0.00|0|N
AAOI|03823U102|36.35|40.10|35.80|39.59|4.75|522514|01/02/2026|39.31|100|39.61|200|Q
AAON|000360206|77.84|82.30|77.79|79.18|2.89|74504|01/02/2026|78.58|200|79.87|200|Q
AAP|00751Y106|39.59|39.59|37.91|38.89|-0.42|72496|01/02/2026|0.00|0|0.00|0|N
AAPB|38747R884|32.30|33.00|31.45|31.77|-0.29|16913|01/02/2026|31.70|200|31.85|200|Q
AAPD|25461A304|13.05|13.25|12.84|13.17|0.07|89927|01/02/2026|13.16|400|13.17|3000|Q
AAPG|04390B105|25.93|26.37|25.93|26.37|0.13|2|01/02/2026|24.69|100|27.56|100|Q
AAPL|037833100|272.07|277.84|269.11|271.01|-0.83|1730095|01/02/2026|270.89|400|271.18|500|Q
AAPR|45783Y335|0.00|28.43|28.43|28.43|0.02|0|01/02/2026|0.00|0|0.00|0|Z
AAPU|25461A874|33.63|35.03|32.89|33.35|-0.23|216020|01/02/2026|33.31|700|33.36|700|Q
AAPW|77926X791|40.43|41.34|39.98|40.11|-0.33|2989|01/02/2026|0.00|0|0.00|0|Z
AAPX|26923N629|30.60|31.68|29.83|30.20|-0.28|53283|01/02/2026|0.00|0|0.00|0|Z
AAPY|500948500|24.95|25.19|24.69|24.69|-0.22|353|01/02/2026|0.00|0|0.00|0|Z
AARD|002942100|13.56|13.56|12.50|13.19|0.06|7534|01/02/2026|12.91|200|13.39|200|Q
AAT|024013104|18.93|18.93|18.64|18.79|-0.14|6380|01/02/2026|0.00|0|0.00|0|N
AAUC|01921D204|23.36|23.37|22.02|23.12|0.24|109420|01/02/2026|0.00|0|0.00|0|N
AAUM|87975E792|0.00|24.77|24.77|24.77|0.29|0|01/02/2026|0.00|0|0.00|0|Z
AAUS|02072Q853|0.00|55.11|55.11|55.11|-0.19|0|01/02/2026|55.04|1000|55.24|1000|Q
AAVM|02072L508|29.85|29.89|29.85|29.89|0.35|1|01/02/2026|29.86|500|29.94|500|Q
AAXJ|464288182|95.32|96.06|95.27|96.05|2.96|39509|01/02/2026|95.96|200|96.07|100|Q
AB|01881G106|38.61|38.82|38.37|38.65|0.17|16215|01/02/2026|0.00|0|0.00|0|N
ABAT|02451V309|3.43|3.71|3.34|3.70|0.36|229334|01/02/2026|3.69|500|3.75|3000|Q
ABBV|00287Y109|228.40|230.58|225.99|229.32|0.85|92538|01/02/2026|0.00|0|0.00|0|N
ABCB|03076K108|73.82|74.48|73.40|73.98|-0.31|10491|01/02/2026|0.00|0|0.00|0|N
ABCL|00288U106|3.43|3.48|3.35|3.43|0.02|478999|01/02/2026|3.41|1100|3.43|400|Q
ABCS|02072L284|30.48|30.69|30.48|30.69|0.27|20|01/02/2026|30.61|1600|30.66|1600|Q
ABEO|00289Y206|5.30|5.36|5.16|5.32|0.04|87245|01/02/2026|5.27|1200|5.33|400|Q
ABEQ|90470L568|35.90|35.90|35.86|35.86|0.01|70|01/02/2026|0.00|0|0.00|0|P
ABEV|02319V103|2.50|2.50|2.45|2.47|0.00|1168047|01/02/2026|0.00|0|0.00|0|N
ABFL|89628W302|71.66|71.91|71.56|71.91|0.54|1153|01/02/2026|0.00|0|0.00|0|Z
ABG|043436104|233.93|234.61|228.98|234.43|2.06|16468|01/02/2026|0.00|0|0.00|0|N
ABI|92647X731|0.00|24.83|24.83|24.83|0.02|0|01/02/2026|24.77|100|24.87|100|Q
ABIG|02072Q747|32.13|32.13|31.93|31.98|-0.03|2575|01/02/2026|31.98|1200|32.05|1200|Q
ABLD|89628W708|29.26|29.35|29.26|29.35|0.26|144|01/02/2026|0.00|0|0.00|0|Z
ABLG|89628W401|0.00|31.76|31.76|31.76|-0.18|0|01/02/2026|0.00|0|0.00|0|Z
ABLS|89628W880|19.92|19.92|19.86|19.86|-3.35|9|01/02/2026|0.00|0|0.00|0|Z
ABLV|G1149B108|0.68|0.68|0.67|0.67|-0.01|1126|01/02/2026|0.63|100|0.78|100|Q
ABLVW|G1149B116|0.03|0.03|0.02|0.02|-0.01|501|01/02/2026|0.02|100|0.03|100|Q
ABM|000957100|42.53|42.89|42.22|42.67|0.38|21990|01/02/2026|0.00|0|0.00|0|N
ABNB|009066101|135.94|135.94|132.40|133.00|-2.73|178746|01/02/2026|132.93|100|133.09|100|Q
ABNG|882927130|0.00|0.00|0.00|0.00|0.00|19|01/02/2026|17.22|1100|17.56|1100|Q
ABNY|88636X401|47.06|47.06|45.99|45.99|-1.41|756|01/02/2026|0.00|0|0.00|0|P
ABOS|00509G209|2.14|2.14|1.98|2.05|-0.05|15843|01/02/2026|2.01|100|2.05|100|Q
ABOT|89628W500|38.57|38.57|38.57|38.57|-0.69|2|01/02/2026|0.00|0|0.00|0|Z
ABP|000847202|4.23|4.23|4.22|4.22|-0.01|153|01/02/2026|4.19|1000|4.52|100|Q
ABPWW|000847111|0.02|0.02|0.01|0.01|-0.01|1752|01/02/2026|0.00|90000|0.05|100|Q
ABR|038923108|7.76|8.03|7.72|7.99|0.23|102126|01/02/2026|0.00|0|0.00|0|N
ABR PRD|038923876|17.29|17.29|17.25|17.25|0.20|209|01/02/2026|0.00|0|0.00|0|N
ABR PRE|038923868|17.20|17.30|17.20|17.30|0.43|1|01/02/2026|0.00|0|0.00|0|N
ABR PRF|038923850|21.76|21.88|21.76|21.88|0.12|80|01/02/2026|0.00|0|0.00|0|N
ABSI|00091E109|3.53|3.81|3.50|3.61|0.12|250337|01/02/2026|3.60|300|3.63|100|Q
ABT|002824100|125.23|125.23|123.68|124.19|-1.09|196502|01/02/2026|0.00|0|0.00|0|N
ABTC|02462A104|1.75|1.84|1.71|1.79|0.09|221887|01/02/2026|1.78|1200|1.79|100|Q
ABTS|G6S34K113|5.17|5.17|5.15|5.15|0.00|20|01/02/2026|4.78|100|5.68|100|Q
ABUS|03879J100|4.86|4.96|4.65|4.78|-0.04|136326|01/02/2026|4.73|900|4.82|1100|Q
ABVC|00091F304|2.12|2.19|2.10|2.19|0.06|3957|01/02/2026|2.15|100|2.19|100|Q
ABVE|00373V100|1.67|1.87|1.64|1.84|0.21|117506|01/02/2026|1.80|100|1.89|100|Q
ABVEW|00373V118|0.40|0.44|0.36|0.40|0.05|2592|01/02/2026|0.37|100|0.44|100|Q
ABVX|00370M103|136.80|138.60|132.61|133.66|-1.24|82640|01/02/2026|132.60|100|134.95|100|Q
ABX|00258Y104|8.54|8.56|7.93|7.93|-0.63|33237|01/02/2026|0.00|0|0.00|0|N
ABXB|89628W609|0.00|19.60|19.60|19.60|0.00|0|01/02/2026|0.00|0|0.00|0|Z
ABXL|00258Y203|0.00|25.50|25.50|25.50|0.00|0|01/02/2026|0.00|0|0.00|0|N
ACA|039653100|107.61|107.61|106.33|106.98|0.62|4994|01/02/2026|0.00|0|0.00|0|N
ACAD|004225108|26.77|26.77|26.15|26.30|-0.41|65348|01/02/2026|26.13|500|26.43|500|Q
ACB|05156X850|4.33|4.42|4.28|4.34|0.13|135011|01/02/2026|4.29|600|4.39|100|Q
ACCL|G0069D110|2.98|2.98|2.83|2.83|0.12|1038|01/02/2026|2.62|100|3.15|100|Q
ACCO|00081T108|3.76|3.78|3.69|3.69|-0.05|35330|01/02/2026|0.00|0|0.00|0|N
ACCS|46520M204|9.61|9.81|9.25|9.81|0.51|488|01/02/2026|0.00|0|0.00|0|A
ACDC|74319N100|3.92|4.13|3.88|4.04|0.15|69471|01/02/2026|4.04|100|4.05|500|Q
ACEI|45784N593|24.75|24.76|24.34|24.34|-0.30|5754|01/02/2026|0.00|0|0.00|0|P
ACEL|00436Q106|11.42|11.45|11.30|11.38|-0.03|10368|01/02/2026|0.00|0|0.00|0|N
ACEP|02072Q523|0.00|16.47|16.47|16.47|0.11|0|01/02/2026|16.53|3000|16.57|3000|Q
ACES|00162Q460|32.95|33.88|32.95|33.87|1.45|1813|01/02/2026|0.00|0|0.00|0|P
ACET|007002207|8.48|8.82|8.35|8.82|0.44|11927|01/02/2026|8.30|100|8.90|100|Q
ACFN|004848206|15.26|15.55|15.07|15.15|0.21|5808|01/02/2026|14.40|100|15.92|100|Q
ACGL|G0450A105|95.55|95.55|93.57|93.86|-2.06|96165|01/02/2026|93.82|100|93.91|100|Q
ACGLN|03939A404|16.82|16.92|16.81|16.92|0.21|932|01/02/2026|15.67|100|17.94|100|Q
ACGLO|03939A107|20.41|20.59|20.41|20.59|0.27|289|01/02/2026|19.19|100|21.80|100|Q
ACGR|025072380|66.41|66.41|65.62|65.62|-0.42|202|01/02/2026|0.00|0|0.00|0|P
ACH|690732102|2.89|2.90|2.31|2.33|-6.70|51854|01/02/2026|0.00|0|0.00|0|N
ACHC|00404A109|14.30|14.49|13.86|14.28|0.07|116889|01/02/2026|14.17|1000|14.39|1000|Q
ACHR|03945R102|7.69|8.16|7.51|8.15|0.63|1007170|01/02/2026|0.00|0|0.00|0|N
ACHR WS|03945R110|1.20|1.33|1.16|1.33|0.18|5123|01/02/2026|0.00|0|0.00|0|N
ACHV|004468500|4.95|5.02|4.83|4.99|0.01|40625|01/02/2026|4.92|600|5.02|500|Q
ACI|013091103|17.20|17.34|17.05|17.31|0.13|380997|01/02/2026|0.00|0|0.00|0|N
ACIC|910710102|11.61|11.61|11.32|11.38|-1.27|9760|01/02/2026|11.29|100|11.49|100|Q
ACII|45784N585|25.61|25.61|25.28|25.32|-0.30|6310|01/02/2026|0.00|0|0.00|0|P
ACIO|26922A222|43.82|43.82|43.61|43.73|0.03|2947|01/02/2026|0.00|0|0.00|0|Z
ACIU|H00263105|3.16|3.36|3.09|3.36|0.23|41056|01/02/2026|3.31|100|3.40|300|Q
ACIW|004498101|47.78|47.78|45.61|45.68|-2.14|27438|01/02/2026|45.40|300|45.89|300|Q
ACKY|45259A316|19.80|19.80|19.67|19.74|0.10|779|01/02/2026|0.00|0|0.00|0|P
ACLC|025072752|78.74|78.74|78.14|78.50|0.15|1318|01/02/2026|0.00|0|0.00|0|P
ACLO|29287L858|50.28|50.32|50.27|50.32|0.02|200|01/02/2026|0.00|0|0.00|0|N
ACLS|054540208|81.77|86.82|81.77|86.12|5.69|32929|01/02/2026|85.38|200|86.92|200|Q
ACLX|03940C100|64.75|65.88|62.88|63.36|-1.87|35954|01/02/2026|62.79|200|63.85|100|Q
ACM|00766T100|95.69|96.90|95.69|96.42|1.09|23633|01/02/2026|0.00|0|0.00|0|N
ACMR|00108J109|41.00|44.99|41.00|44.93|5.46|110409|01/02/2026|44.44|300|45.00|100|Q
ACN|G1151C101|268.80|268.80|258.13|259.97|-8.35|140159|01/02/2026|0.00|0|0.00|0|N
ACNB|000868109|48.80|48.80|47.27|47.43|-0.86|1557|01/02/2026|46.73|100|48.33|100|Q
ACNT|871565107|16.33|16.46|16.00|16.09|-0.17|2569|01/02/2026|16.04|100|16.22|100|Q
ACOG|02074J501|6.56|6.60|6.49|6.54|0.04|928|01/02/2026|6.04|100|6.97|100|Q
ACON|655187409|4.60|4.98|4.60|4.98|0.38|4905|01/02/2026|4.74|100|5.05|100|Q
ACONW|655187110|0.04|0.04|0.04|0.04|0.00|1000|01/02/2026|0.03|1000|0.00|0|Q
ACP|003057106|5.42|5.42|5.39|5.41|0.00|6574|01/02/2026|0.00|0|0.00|0|N
ACP PRA|003057205|0.00|19.88|19.88|19.88|0.11|0|01/02/2026|0.00|0|0.00|0|N
ACR|00489Q102|21.34|21.34|20.62|20.62|-0.70|3642|01/02/2026|0.00|0|0.00|0|N
ACR PRC|00489Q201|24.81|24.81|24.78|24.78|-0.47|849|01/02/2026|0.00|0|0.00|0|N
ACR PRD|00489Q300|0.00|21.89|21.89|21.89|-0.34|0|01/02/2026|0.00|0|0.00|0|N
ACRE|04013V108|4.74|4.81|4.68|4.73|-0.05|20657|01/02/2026|0.00|0|0.00|0|N
ACRS|00461U105|3.04|3.04|2.82|2.90|-0.10|59288|01/02/2026|2.87|600|2.91|600|Q
ACRV|004890109|2.41|2.49|2.37|2.47|0.06|9605|01/02/2026|2.41|700|2.51|300|Q
ACSG|02507A705|0.00|41.25|41.25|41.25|0.41|0|01/02/2026|0.00|0|0.00|0|Z
ACSI|886364710|66.71|66.81|66.71|66.81|0.11|593|01/02/2026|0.00|0|0.00|0|Z
ACSV|02507A804|40.84|41.37|41.37|41.37|0.00|2|12/30/2025|0.00|0|0.00|0|Z
ACT|29249E109|39.66|39.77|39.26|39.62|-0.03|9767|01/02/2026|39.40|200|39.84|200|Q
ACTG|003881307|3.77|3.79|3.73|3.74|-0.01|10686|01/02/2026|3.69|200|3.77|200|Q
ACTU|005083100|6.31|6.38|5.95|6.01|-0.09|6374|01/02/2026|5.76|100|6.20|100|Q
ACU|004816104|40.25|40.25|40.21|40.21|-0.10|124|01/02/2026|0.00|0|0.00|0|A
ACV|92840N100|26.28|26.29|26.23|26.29|0.01|300|01/02/2026|0.00|0|0.00|0|N
ACVA|00091G104|8.12|8.50|8.05|8.31|0.28|289010|01/02/2026|0.00|0|0.00|0|N
ACVF|26923N108|49.62|49.62|49.49|49.49|0.10|143|01/02/2026|0.00|0|0.00|0|P
ACVT|75526L845|26.77|26.80|26.77|26.80|0.04|2|01/02/2026|0.00|0|0.00|0|P
ACWI|464288257|142.71|142.95|141.49|141.49|-1.41|573730|01/02/2026|142.50|100|142.53|100|Q
ACWV|464286525|118.55|118.68|118.34|118.61|-0.14|6601|01/02/2026|0.00|0|0.00|0|Z
ACWX|464288240|68.01|68.13|67.76|68.13|0.99|438301|01/02/2026|68.11|700|68.13|1300|Q
ACXP|00510M203|2.44|2.80|2.44|2.75|0.25|9104|01/02/2026|2.60|100|2.85|500|Q
AD|911684108|53.70|54.04|53.59|54.04|0.41|3862|01/02/2026|0.00|0|0.00|0|N
ADACU|G0R91M121|9.96|9.98|9.96|9.98|0.01|1200|01/02/2026|9.30|100|9.98|100|Q
ADAG|005329107|1.83|1.84|1.82|1.84|-0.05|108|01/02/2026|1.74|100|1.90|100|Q
ADAM|649604840|7.33|7.54|7.28|7.45|0.15|67675|01/02/2026|7.37|700|7.45|200|Q
ADAMG|649604824|0.00|25.17|25.17|25.17|0.09|0|01/02/2026|23.31|100|26.84|100|Q
ADAMH|649604816|25.80|25.80|25.76|25.76|-0.08|454|01/02/2026|24.00|100|27.55|100|Q
ADAMI|649604832|0.00|25.15|25.15|25.15|0.08|0|01/02/2026|23.41|100|26.90|100|Q
ADAML|649604865|0.00|22.75|22.75|22.75|0.25|0|01/02/2026|21.24|100|24.52|100|Q
ADAMM|649604873|24.75|24.76|24.75|24.76|0.08|5|01/02/2026|23.06|100|26.47|100|Q
ADAMN|649604881|21.92|21.92|21.86|21.90|0.24|250|01/02/2026|20.47|100|23.48|100|Q
ADAMZ|649604857|19.31|19.31|19.25|19.25|-0.07|74|01/02/2026|18.02|100|20.60|100|Q
ADBE|00724F101|350.50|351.04|331.66|333.30|-16.55|353611|01/02/2026|333.30|40|333.49|40|Q
ADBG|882927387|10.20|10.20|9.15|9.23|-1.01|90362|01/02/2026|9.23|3400|9.25|3400|Q
ADC|008492100|72.12|72.33|71.36|72.15|0.11|29235|01/02/2026|0.00|0|0.00|0|N
ADC PRA|008492209|17.36|17.36|17.25|17.27|0.16|3586|01/02/2026|0.00|0|0.00|0|N
ADCT|H0036K147|3.58|3.59|3.48|3.53|0.00|19281|01/02/2026|0.00|0|0.00|0|N
ADEA|00676P107|17.61|17.61|17.18|17.58|0.34|39628|01/02/2026|17.41|500|17.71|500|Q
ADFI|90214Q725|8.57|8.57|8.56|8.57|-0.01|523|01/02/2026|0.00|0|0.00|0|Z
ADGM|00534B100|1.03|1.07|1.01|1.07|0.03|13943|01/02/2026|1.06|100|1.11|200|Q
ADI|032654105|275.43|275.83|270.96|273.74|2.48|156467|01/02/2026|273.55|100|273.98|100|Q
ADIL|00688A205|0.23|0.24|0.22|0.24|0.02|3348|01/02/2026|0.22|100|0.26|100|Q
ADIV|402031843|18.31|18.34|18.31|18.34|0.21|37|01/02/2026|0.00|0|0.00|0|P
ADM|039483102|57.44|59.35|57.22|59.04|1.54|129141|01/02/2026|0.00|0|0.00|0|N
ADMA|000899104|18.37|18.52|17.46|17.89|-0.35|101478|01/02/2026|17.73|800|18.01|100|Q
ADME|26922A784|0.00|51.26|51.26|51.26|-0.05|0|01/02/2026|0.00|0|0.00|0|Z
ADNT|G0084W101|19.37|19.37|19.01|19.03|-0.14|31377|01/02/2026|0.00|0|0.00|0|N
ADP|053015103|257.30|257.30|251.65|252.84|-4.38|72835|01/02/2026|252.70|40|252.96|40|Q
ADPT|00650F109|16.19|16.40|15.75|15.91|-0.33|50517|01/02/2026|15.78|800|16.04|900|Q
ADPV|81752T536|43.25|43.73|43.25|43.73|0.89|2207|01/02/2026|0.00|0|0.00|0|P
ADSE|G0085J117|12.26|12.57|12.26|12.57|0.00|455|01/02/2026|12.00|500|12.70|500|Q
ADSEW|G0085J109|1.00|1.00|1.00|0.00|-1.19|3|01/02/2026|0.95|300|0.00|0|Q
ADSK|052769106|296.73|296.73|282.51|286.73|-9.28|59391|01/02/2026|286.46|40|286.95|40|Q
ADT|00090Q103|8.06|8.07|7.98|8.00|-0.07|161512|01/02/2026|0.00|0|0.00|0|N
ADTN|00486H105|8.78|8.82|8.57|8.68|-0.01|19045|01/02/2026|8.59|1100|8.75|1000|Q
ADTX|007025885|0.85|0.88|0.82|0.88|0.05|27803|01/02/2026|0.84|100|0.90|500|Q
ADUR|007408206|10.87|10.87|10.44|10.54|0.20|26365|01/02/2026|10.32|300|10.73|300|Q
ADUS|006739106|108.01|108.01|106.43|106.58|-0.71|8685|01/02/2026|105.67|100|107.78|100|Q
ADV|00791N102|0.84|0.84|0.79|0.82|-0.06|93664|01/02/2026|0.80|600|0.83|700|Q
ADVB|00752P104|0.30|0.30|0.29|0.30|0.02|5203|01/02/2026|0.29|100|0.32|100|Q
ADVE|577130586|39.92|40.07|39.92|40.07|0.91|308|01/02/2026|0.00|0|0.00|0|P
ADX|006212104|23.41|23.41|23.20|23.26|-0.06|8741|01/02/2026|0.00|0|0.00|0|N
ADXN|00654J206|0.00|7.45|7.45|7.45|-0.27|0|01/02/2026|6.93|100|8.28|100|Q
AEAQU|G0081J129|0.00|9.99|9.99|9.99|-0.01|0|01/02/2026|9.33|100|10.08|100|Q
AEBI|H00501108|12.54|12.66|12.46|12.59|-0.07|7311|01/02/2026|12.46|200|12.69|200|Q
AEC|03464C205|5.30|5.97|5.30|5.90|0.75|12214|01/02/2026|5.82|300|6.04|300|Q
AEE|023608102|99.47|101.44|99.19|100.87|1.00|27570|01/02/2026|0.00|0|0.00|0|N
AEF|00301W105|7.14|7.14|7.08|7.13|0.13|9398|01/02/2026|0.00|0|0.00|0|A
AEFC|00775V104|19.73|19.87|19.73|19.87|0.15|2957|01/02/2026|0.00|0|0.00|0|N
AEG|0076CA104|7.78|7.78|7.73|7.77|0.06|357387|01/02/2026|0.00|0|0.00|0|N
AEHL|G041JN130|1.81|1.88|1.70|1.77|0.00|269921|01/02/2026|1.68|100|1.80|100|Q
AEHR|00760J108|21.02|22.25|21.02|22.17|2.00|37002|01/02/2026|21.97|700|22.32|100|Q
AEI|02115D208|3.29|3.69|3.29|3.41|-0.01|10176|01/02/2026|3.31|100|3.61|100|Q
AEIS|007973100|215.60|222.94|215.60|221.69|12.56|16188|01/02/2026|219.82|100|223.75|100|Q
AEM|008474108|170.27|170.58|165.02|170.49|0.95|218318|01/02/2026|0.00|0|0.00|0|N
AEMD|00808Y604|2.71|2.92|2.71|2.82|0.12|2182|01/02/2026|2.72|100|2.94|100|Q
AEMS|90214Q485|10.33|10.41|10.33|10.41|0.03|300|01/02/2026|0.00|0|0.00|0|Z
AENT|01861F102|8.06|8.06|7.89|7.92|-0.18|2274|01/02/2026|7.31|100|8.63|100|Q
AENTW|01861F110|0.00|0.89|0.89|0.89|0.04|0|01/02/2026|0.71|100|0.97|100|Q
AEO|02553E106|26.34|26.71|25.80|26.37|-0.01|347930|01/02/2026|0.00|0|0.00|0|N
AEON|00791X209|1.11|1.16|1.06|1.11|0.01|20845|01/02/2026|0.00|0|0.00|0|A
AEP|025537101|115.44|116.15|114.68|115.81|0.50|70982|01/02/2026|115.70|100|115.91|300|Q
AER|N00985106|143.94|144.79|143.13|144.62|0.92|21236|01/02/2026|0.00|0|0.00|0|N
AERO|40054J109|22.39|22.39|21.75|22.08|0.11|6337|01/02/2026|0.00|0|0.00|0|N
AERT|G0136H102|0.52|0.55|0.51|0.54|0.02|8172|01/02/2026|0.51|1000|0.56|300|Q
AERTW|G0136H110|0.04|0.04|0.04|0.04|0.00|700|01/02/2026|0.03|100|0.04|1100|Q
AES|00130H105|14.50|14.87|14.39|14.82|0.48|258625|01/02/2026|0.00|0|0.00|0|N
AESI|642045108|9.50|9.82|9.21|9.72|0.31|106392|01/02/2026|0.00|0|0.00|0|N
AESR|90214Q733|17.07|17.17|17.07|17.17|0.22|95|01/02/2026|0.00|0|0.00|0|Z
AETH|091748301|36.20|36.20|36.20|36.20|0.05|439|01/02/2026|0.00|0|0.00|0|P
AEVA|00835Q202|13.55|13.59|12.74|12.77|-0.51|124657|01/02/2026|12.63|1100|12.92|1100|Q
AEVAW|00835Q111|0.00|0.11|0.11|0.11|0.01|0|01/02/2026|0.09|100|0.15|100|Q
AEXA|G0273J101|11.40|11.45|11.40|11.44|0.03|2936|01/02/2026|0.00|0|0.00|0|N
AEYE|050734201|10.25|10.25|9.43|9.96|-0.01|13639|01/02/2026|9.79|100|10.15|100|Q
AFB|01864U106|10.81|10.86|10.80|10.86|0.05|1819|01/02/2026|0.00|0|0.00|0|N
AFBI|00832E103|0.00|20.54|20.54|20.54|-0.35|0|01/02/2026|19.63|100|21.99|100|Q
AFCG|00109K105|2.83|2.89|2.83|2.85|-0.01|6967|01/02/2026|2.79|200|2.91|200|Q
AFG|025932104|135.77|136.09|134.02|134.72|-1.96|17033|01/02/2026|0.00|0|0.00|0|N
AFGB|025932807|0.00|21.72|21.72|21.72|0.19|0|01/02/2026|0.00|0|0.00|0|N
AFGC|025932880|19.10|19.15|19.10|19.15|0.21|150|01/02/2026|0.00|0|0.00|0|N
AFGD|025932872|20.88|20.95|20.88|20.95|0.20|3|01/02/2026|0.00|0|0.00|0|N
AFGE|025932864|17.12|17.13|17.12|17.13|0.23|50|01/02/2026|0.00|0|0.00|0|N
AFIF|90214Q766|9.42|9.42|9.41|9.41|0.00|2750|01/02/2026|0.00|0|0.00|0|Z
AFIX|01989A308|25.09|25.09|25.08|25.08|-0.02|16|01/02/2026|0.00|0|0.00|0|P
AFJK|G01341109|84.99|92.00|77.00|77.80|11.63|23599|01/02/2026|70.30|100|83.63|100|Q
AFJKR|G01341133|0.00|0.39|0.39|0.39|0.02|0|01/02/2026|0.32|100|0.46|100|Q
AFJKU|G01341117|97.20|97.20|97.20|0.00|0.00|11|01/02/2026|66.00|200|154.52|200|Q
AFK|92189F866|26.98|26.98|26.35|26.49|-0.26|37460|01/02/2026|0.00|0|0.00|0|P
AFL|001055102|110.14|110.25|108.99|110.23|-0.06|54596|01/02/2026|0.00|0|0.00|0|N
AFLG|33740F821|39.37|39.37|39.19|39.32|0.22|3929|01/02/2026|0.00|0|0.00|0|P
AFMC|33740F813|34.63|35.00|34.63|34.92|0.45|6135|01/02/2026|0.00|0|0.00|0|P
AFOS|02072Q531|35.00|35.26|35.00|35.26|0.86|302|01/02/2026|35.25|1400|35.31|1400|Q
AFRI|X3R81D102|11.36|11.36|10.90|10.98|-0.05|2515|01/02/2026|10.86|1000|11.46|100|Q
AFRIW|X3R81D110|1.26|1.37|1.25|1.36|-0.01|495|01/02/2026|1.15|200|1.37|100|Q
AFRM|00827B106|75.05|75.32|72.98|74.07|-0.40|236276|01/02/2026|73.89|100|74.17|100|Q
AFRU|26923Q549|14.54|14.54|14.53|14.53|-0.19|72|01/02/2026|0.00|0|0.00|0|Z
AFSC|00384X202|30.62|30.62|30.41|30.41|0.00|0|12/31/2025|30.68|800|30.71|800|Q
AFSM|33740F797|33.25|33.25|32.75|32.97|0.09|11631|01/02/2026|0.00|0|0.00|0|P
AFYA|G01125106|15.30|15.30|14.95|14.96|-0.45|3059|01/02/2026|14.83|100|15.10|200|Q
AG|32076V103|17.00|17.26|15.55|16.06|-0.61|1820939|01/02/2026|0.00|0|0.00|0|N
AGAE|019170109|0.40|0.44|0.40|0.43|0.04|16123|01/02/2026|0.40|100|0.46|100|Q
AGCC|G0206E104|9.90|10.45|9.90|10.45|0.35|11546|01/02/2026|10.09|100|11.19|100|Q
AGCO|001084102|104.98|106.98|104.98|105.81|1.49|13460|01/02/2026|0.00|0|0.00|0|N
AGD|00302M106|11.75|11.75|11.51|11.59|-0.06|3429|01/02/2026|0.00|0|0.00|0|N
AGEM|00384X301|39.24|39.37|39.23|39.37|0.97|368|01/02/2026|39.05|100|39.79|100|Q
AGEN|00847G804|3.18|3.23|3.10|3.23|0.09|13339|01/02/2026|3.18|100|3.26|600|Q
AGG|464287226|100.00|100.01|99.82|99.85|-0.03|1152673|01/02/2026|0.00|0|0.00|0|P
AGGA|02072Q663|25.32|25.32|25.29|25.29|-0.03|395|01/02/2026|25.28|500|25.32|2600|Q
AGGH|82889N723|20.74|20.74|20.70|20.71|0.01|2429|01/02/2026|0.00|0|0.00|0|P
AGGS|41151J794|41.23|41.23|41.19|41.19|-0.03|100|01/02/2026|0.00|0|0.00|0|P
AGGY|97717X511|44.06|44.06|44.00|44.00|-0.05|6649|01/02/2026|0.00|0|0.00|0|P
AGH|05156D102|3.17|3.17|2.90|3.03|-0.01|1930|01/02/2026|2.86|100|3.11|100|Q
AGI|011532108|39.17|39.18|37.27|38.42|-0.16|96001|01/02/2026|0.00|0|0.00|0|N
AGIG|44183U308|1.96|2.03|1.93|2.03|0.05|12704|01/02/2026|0.00|0|0.00|0|A
AGIO|00847X104|27.26|27.26|26.64|27.18|-0.04|71796|01/02/2026|27.15|100|27.38|500|Q
AGIQ|886365303|23.05|23.09|22.76|22.82|0.09|1411|01/02/2026|0.00|0|0.00|0|P
AGIX|500767363|36.92|36.92|36.06|36.31|-0.02|777|01/02/2026|35.95|200|36.32|700|Q
AGL|00857U107|0.70|0.70|0.67|0.67|-0.02|115426|01/02/2026|0.00|0|0.00|0|N
AGM|313148306|176.00|176.33|175.51|176.33|0.96|4319|01/02/2026|0.00|0|0.00|0|N
AGM A|313148108|137.00|137.00|133.16|133.16|0.57|29|01/02/2026|0.00|0|0.00|0|N
AGM PRD|313148868|20.85|20.85|20.83|20.83|-0.20|68|01/02/2026|0.00|0|0.00|0|N
AGM PRE|313148850|21.00|21.00|21.00|21.00|-0.16|39|01/02/2026|0.00|0|0.00|0|N
AGM PRF|313148843|0.00|19.31|19.31|19.31|-0.04|0|01/02/2026|0.00|0|0.00|0|N
AGM PRG|313148835|17.93|18.07|17.93|18.03|0.05|681|01/02/2026|0.00|0|0.00|0|N
AGM PRH|313148827|24.70|24.77|24.68|24.77|-0.18|396|01/02/2026|0.00|0|0.00|0|N
AGMH|G0132V121|1.96|2.03|1.92|2.03|0.07|2802|01/02/2026|1.95|100|2.16|100|Q
AGMI|882927817|65.92|65.92|63.12|63.75|-1.37|205|01/02/2026|63.93|100|64.64|100|Q
AGNC|00123Q104|10.72|11.01|10.66|10.93|0.20|1483414|01/02/2026|10.92|3000|10.93|5900|Q
AGNCL|00123Q856|0.00|24.70|24.70|24.70|-0.10|0|01/02/2026|23.02|100|26.42|100|Q
AGNCM|00123Q609|24.69|24.80|24.69|24.80|0.26|800|01/02/2026|24.45|400|25.47|100|Q
AGNCN|00123Q500|25.34|25.36|25.34|25.34|0.08|300|01/02/2026|23.62|100|27.04|100|Q
AGNCO|00123Q807|25.08|25.14|25.08|25.13|0.10|1725|01/02/2026|25.04|300|25.23|300|Q
AGNCP|00123Q872|24.69|24.69|24.67|24.67|0.13|82|01/02/2026|22.93|100|24.98|300|Q
AGNCZ|00123Q831|25.31|25.38|25.30|25.38|0.14|997|01/02/2026|25.33|200|25.55|100|Q
AGNG|37954Y772|35.90|36.05|35.90|36.05|0.14|249|01/02/2026|35.66|100|36.38|100|Q
AGO|G0585R106|89.65|89.65|88.52|88.74|-1.11|8495|01/02/2026|0.00|0|0.00|0|N
AGOX|85521B742|29.02|29.02|28.79|28.89|0.33|1017|01/02/2026|0.00|0|0.00|0|P
AGPU|74039M408|7.35|7.65|6.77|6.96|-0.03|6569|01/02/2026|6.53|100|7.51|100|Q
AGQ|74347W353|170.57|170.81|157.19|162.64|7.52|1797501|01/02/2026|0.00|0|0.00|0|P
AGQI|33740F383|16.60|16.69|16.60|16.66|0.16|2668|01/02/2026|0.00|0|0.00|0|P
AGRH|46431W531|26.19|26.19|26.19|26.19|0.00|1|01/02/2026|0.00|0|0.00|0|P
AGRO|L00849106|7.95|7.95|7.72|7.76|-0.17|25354|01/02/2026|0.00|0|0.00|0|N
AGRW|01989A506|30.04|30.09|30.04|30.09|-0.11|1|01/02/2026|0.00|0|0.00|0|P
AGRZ|G0136M101|0.79|0.95|0.78|0.83|0.05|60468|01/02/2026|0.83|600|0.84|2000|Q
AGX|04010E109|319.24|326.28|319.00|326.24|12.66|8839|01/02/2026|0.00|0|0.00|0|N
AGYS|00847J105|118.45|118.45|112.89|115.51|-3.46|10301|01/02/2026|114.30|100|116.49|100|Q
AGZ|464288166|110.31|110.31|110.28|110.28|0.03|1070|01/02/2026|0.00|0|0.00|0|P
AGZD|97717W380|22.46|22.46|22.45|22.45|0.00|100|01/02/2026|22.33|100|22.63|100|Q
AHCO|00653Q102|9.96|9.96|9.63|9.67|-0.28|52554|01/02/2026|9.61|100|9.78|1000|Q
AHG|98422P108|1.66|1.66|1.40|1.60|0.03|7218|01/02/2026|1.53|100|1.80|400|Q
AHH|04208T108|6.62|6.69|6.50|6.65|0.03|28473|01/02/2026|0.00|0|0.00|0|N
AHH PRA|04208T207|20.95|20.95|20.92|20.95|-0.18|1540|01/02/2026|0.00|0|0.00|0|N
AHL|G05384501|37.06|37.23|37.06|37.19|0.08|12468|01/02/2026|0.00|0|0.00|0|N
AHL PRD|G05384162|19.75|19.93|19.75|19.93|0.40|108|01/02/2026|0.00|0|0.00|0|N
AHL PRE|G05384204|20.00|20.09|20.00|20.09|0.25|372|01/02/2026|0.00|0|0.00|0|N
AHL PRF|G05384170|24.91|24.91|24.84|24.84|0.04|10|01/02/2026|0.00|0|0.00|0|N
AHLT|02368W309|26.67|26.67|26.49|26.58|0.24|357|01/02/2026|0.00|0|0.00|0|P
AHMA|G0262A103|5.00|5.21|4.76|5.21|0.32|6524|01/02/2026|4.78|100|5.40|400|Q
AHR|398182303|46.83|47.27|45.82|47.24|0.19|37664|01/02/2026|0.00|0|0.00|0|N
AHT|044103794|4.34|4.40|4.34|4.40|0.14|2218|01/02/2026|0.00|0|0.00|0|N
AHT PRF|044103604|0.00|13.85|13.85|13.85|0.19|0|01/02/2026|0.00|0|0.00|0|N
AHT PRG|044103703|0.00|14.41|14.41|14.41|-0.24|0|01/02/2026|0.00|0|0.00|0|N
AHT PRH|044103802|0.00|14.38|14.38|14.38|0.43|0|01/02/2026|0.00|0|0.00|0|N
AHT PRI|044103885|13.70|14.25|13.70|14.25|0.53|317|01/02/2026|0.00|0|0.00|0|N
AHYB|025072331|46.72|46.72|46.68|46.69|-0.06|102|01/02/2026|0.00|0|0.00|0|P
AI|12468P104|13.60|13.84|13.39|13.74|0.26|344077|01/02/2026|0.00|0|0.00|0|N
AIA|464288430|100.70|101.75|100.69|101.75|4.29|9614|01/02/2026|101.54|100|101.80|100|Q
AIBD|25461A692|7.54|7.79|7.53|7.79|0.06|3207|01/02/2026|0.00|0|0.00|0|P
AIBU|25461A718|50.48|50.91|49.06|49.60|0.23|14307|01/02/2026|0.00|0|0.00|0|P
AIEQ|032108565|45.34|45.34|45.11|45.11|-0.04|133|01/02/2026|0.00|0|0.00|0|P
AIFD|29287L502|38.21|38.24|38.21|38.24|0.66|118|01/02/2026|38.03|500|38.30|500|Q
AIFF|317970101|0.90|0.93|0.88|0.90|0.02|10831|01/02/2026|0.88|100|0.93|200|Q
AIFU|G3314G110|2.69|2.71|2.66|2.71|0.04|265|01/02/2026|2.54|200|2.92|100|Q
AIG|026874784|85.29|85.29|83.69|84.28|-1.30|179871|01/02/2026|0.00|0|0.00|0|N
AIHS|817225303|1.07|1.12|1.07|1.12|-0.01|3560|01/02/2026|1.05|1700|1.13|100|Q
AII|026948109|20.63|20.81|20.11|20.18|-0.66|13202|01/02/2026|0.00|0|0.00|0|N
AIIA|G01336109|0.00|9.93|9.93|9.93|-0.01|0|01/02/2026|0.00|0|0.00|0|N
AIIA RT|G01336117|0.00|0.27|0.27|0.27|0.01|0|01/02/2026|0.00|0|0.00|0|N
AIIA U|G01336125|0.00|10.18|10.18|10.18|0.00|0|01/02/2026|0.00|0|0.00|0|N
AIIO|G6693P106|0.31|0.32|0.30|0.31|0.00|209137|01/02/2026|0.31|500|0.32|500|Q
AIIOW|G6693P114|0.07|0.07|0.06|0.06|0.01|200|01/02/2026|0.05|100|0.07|100|Q
AIM|00901B303|1.11|1.21|1.11|1.19|0.06|9810|01/02/2026|0.00|0|0.00|0|A
AIMD|00902F402|1.61|1.79|1.61|1.75|0.14|1584|01/02/2026|1.70|100|1.84|100|Q
AIN|012348108|51.66|52.77|51.66|52.35|1.70|6284|01/02/2026|0.00|0|0.00|0|N
AINP|01989A100|25.26|25.26|25.24|25.24|0.00|131|01/02/2026|0.00|0|0.00|0|P
AIO|92838Y100|22.08|22.08|21.69|21.84|0.12|5024|01/02/2026|0.00|0|0.00|0|N
AIOO|00888H448|25.70|25.72|25.70|25.72|0.02|4|01/02/2026|0.00|0|0.00|0|Z
AIOT|73931J109|5.42|5.42|5.13|5.26|-0.05|86748|01/02/2026|5.21|1500|5.30|1100|Q
AIP|04302A104|15.84|15.84|15.17|15.58|0.08|32621|01/02/2026|15.50|100|15.72|500|Q
AIPI|26923N538|40.38|40.38|39.61|39.75|-0.27|17802|01/02/2026|39.67|300|39.81|500|Q
AIPO|88636R479|22.50|23.15|22.50|23.15|1.03|12434|01/02/2026|23.12|5700|23.15|7500|Q
AIQ|37954Y632|51.79|52.04|51.14|51.41|0.53|70806|01/02/2026|51.39|200|51.42|200|Q
AIR|000361105|82.70|84.70|82.70|84.51|1.66|12628|01/02/2026|0.00|0|0.00|0|N
AIRE|75607T105|0.41|0.46|0.41|0.46|0.05|294978|01/02/2026|0.44|900|0.46|500|Q
AIRG|00938A104|4.02|4.02|4.00|4.00|-0.03|119|01/02/2026|3.85|100|4.22|100|Q
AIRI|00912N403|3.07|3.11|3.04|3.11|0.04|6921|01/02/2026|0.00|0|0.00|0|A
AIRJ|612160101|3.99|4.22|3.97|4.19|0.24|12262|01/02/2026|4.12|300|4.27|300|Q
AIRJW|612160119|0.00|0.90|0.90|0.90|0.03|0|01/02/2026|0.00|0|1.03|100|Q
AIRO|009422106|8.29|9.26|8.14|9.24|1.07|74218|01/02/2026|9.16|600|9.35|600|Q
AIRR|33738R704|99.21|101.55|99.05|101.55|3.25|45919|01/02/2026|101.47|300|101.56|1300|Q
AIRS|009496100|1.98|1.98|1.84|1.86|-0.12|23372|01/02/2026|1.83|1200|1.89|1100|Q
AIRT|009207101|19.48|19.48|19.48|0.00|-19.10|114|01/02/2026|17.67|100|20.87|100|Q
AIS|45259A845|38.70|39.55|38.70|39.45|1.68|29144|01/02/2026|0.00|0|0.00|0|P
AISP|008940108|2.96|3.16|2.96|3.13|0.24|70014|01/02/2026|3.06|100|3.18|100|Q
AISPW|008940116|0.95|1.00|0.95|1.00|0.20|143|01/02/2026|0.88|100|1.07|100|Q
AIT|03820C105|256.48|260.85|256.48|259.62|2.85|5923|01/02/2026|0.00|0|0.00|0|N
AIV|03748R747|5.96|5.96|5.89|5.90|-0.05|111357|01/02/2026|0.00|0|0.00|0|N
AIVC|032108573|69.49|69.49|69.24|69.24|1.43|104|01/02/2026|0.00|0|0.00|0|P
AIVI|97717W786|52.26|52.26|52.13|52.23|0.24|789|01/02/2026|0.00|0|0.00|0|P
AIVL|97717W406|115.06|115.49|114.90|115.20|0.22|1220|01/02/2026|0.00|0|0.00|0|P
AIXC|74754R301|2.40|2.42|2.40|2.42|0.08|2610|01/02/2026|2.35|300|2.51|100|Q
AIXI|98423X209|0.42|0.45|0.42|0.43|0.01|1524|01/02/2026|0.42|100|0.44|200|Q
AIYY|88636X864|17.33|17.54|17.20|17.46|0.08|7224|01/02/2026|0.00|0|0.00|0|P
AIZ|04621X108|239.91|239.91|235.43|237.68|-3.17|9185|01/02/2026|0.00|0|0.00|0|N
AIZN|04621X306|19.61|19.69|19.61|19.69|0.25|133|01/02/2026|0.00|0|0.00|0|N
AJAN|45783Y418|27.87|27.90|27.86|27.90|0.11|2229|01/02/2026|0.00|0|0.00|0|Z
AJG|363576109|258.40|258.40|254.35|255.94|-2.89|62407|01/02/2026|0.00|0|0.00|0|N
AJUL|45783Y236|29.07|29.09|29.07|29.09|0.05|25|01/02/2026|0.00|0|0.00|0|Z
AKA|00152K200|10.72|10.72|10.61|10.61|-0.09|192|01/02/2026|0.00|0|0.00|0|N
AKAM|00971T101|87.41|87.41|84.57|85.11|-2.16|72389|01/02/2026|85.02|200|85.15|100|Q
AKAN|00971M502|0.45|0.50|0.45|0.49|0.03|159388|01/02/2026|0.45|100|0.50|100|Q
AKBA|00972D105|1.63|1.63|1.56|1.56|-0.05|263821|01/02/2026|1.55|800|1.56|7800|Q
AKO A|29081P204|22.91|22.91|20.84|20.84|-2.46|80|01/02/2026|0.00|0|0.00|0|N
AKO B|29081P303|27.48|27.48|27.07|27.07|-0.83|178|01/02/2026|0.00|0|0.00|0|N
AKR|004239109|20.52|20.83|20.26|20.64|0.11|23001|01/02/2026|0.00|0|0.00|0|N
AKRE|74316P579|65.69|65.70|64.46|64.81|-0.70|429388|01/02/2026|0.00|0|0.00|0|P
AKTX|00972G207|0.29|0.31|0.28|0.30|0.01|18128|01/02/2026|0.28|100|0.32|300|Q
AL|00912X302|64.24|64.25|64.12|64.14|-0.11|190610|01/02/2026|0.00|0|0.00|0|N
ALAB|04626A103|172.28|182.90|172.28|179.49|13.17|391344|01/02/2026|179.12|100|181.21|100|Q
ALAI|015564503|36.58|36.83|36.18|36.31|0.20|17054|01/02/2026|0.00|0|0.00|0|P
ALAR|78643B500|8.79|8.92|8.72|8.88|0.34|938|01/02/2026|8.06|100|9.50|100|Q
ALB|012653101|143.57|144.69|141.48|143.93|2.50|102627|01/02/2026|0.00|0|0.00|0|N
ALB PRA|012653200|59.71|59.91|59.05|59.91|0.86|11900|01/02/2026|0.00|0|0.00|0|N
ALBT|05344R302|1.24|1.24|1.18|1.24|0.04|1055|01/02/2026|1.17|100|1.31|100|Q
ALC|H01301128|79.07|79.07|76.80|77.59|-1.22|45250|01/02/2026|0.00|0|0.00|0|N
ALCO|016230104|36.29|36.71|36.29|36.71|0.35|808|01/02/2026|36.24|100|37.07|100|Q
ALCY|G0232F109|14.59|15.01|13.50|14.14|-0.11|27648|01/02/2026|13.21|100|15.46|100|Q
ALCYW|G0232F133|0.00|0.26|0.26|0.26|0.05|1164|01/02/2026|0.20|1000|0.45|100|Q
ALDF|G01558108|0.00|10.50|10.50|10.50|0.01|0|01/02/2026|9.79|100|11.21|100|Q
ALDFU|G01558116|0.00|10.73|10.73|10.73|0.00|0|12/23/2025|10.58|200|11.46|100|Q
ALDFW|G01558124|0.00|0.51|0.51|0.51|-0.04|0|01/02/2026|0.00|0|0.55|100|Q
ALDX|01438T106|5.21|5.21|4.66|4.67|-0.51|89065|01/02/2026|4.64|300|4.72|900|Q
ALEC|014442107|1.55|1.62|1.51|1.52|-0.04|58371|01/02/2026|1.52|100|1.53|1600|Q
ALEX|014491104|20.65|20.67|20.62|20.66|0.02|21723|01/02/2026|0.00|0|0.00|0|N
ALF|G20315100|0.00|10.64|10.64|10.64|-0.01|0|01/02/2026|10.63|800|11.39|100|Q
ALFUU|G20315126|0.00|0.00|0.00|0.00|0.00|0|12/05/2025|9.94|100|11.73|100|Q
ALFUW|G20315118|0.32|0.32|0.32|0.32|0.00|125|01/02/2026|0.00|0|0.00|0|Q
ALG|011311107|168.88|170.55|168.44|170.43|2.55|2817|01/02/2026|0.00|0|0.00|0|N
ALGM|01749D105|26.79|27.33|26.20|26.93|0.55|87896|01/02/2026|26.89|100|26.95|100|Q
ALGN|016255101|157.62|157.64|155.37|156.05|-0.16|44020|01/02/2026|155.96|100|156.21|100|Q
ALGS|01626L204|9.20|9.21|9.20|9.21|-0.04|406|01/02/2026|8.86|100|9.54|100|Q
ALGT|01748X102|85.00|88.01|84.89|88.01|2.70|11071|01/02/2026|87.10|200|88.75|100|Q
ALH|01862Q107|20.31|21.60|20.28|21.40|1.04|34595|01/02/2026|0.00|0|0.00|0|N
ALHC|01625V104|19.75|20.37|19.45|20.23|0.47|128094|01/02/2026|20.07|700|20.40|700|Q
ALIL|02072Q754|29.03|29.22|29.03|29.22|0.24|1458|01/02/2026|29.14|1300|29.22|1300|Q
ALIS|G1771C101|9.94|9.95|9.94|9.95|0.02|1815|01/02/2026|9.27|100|10.70|100|Q
ALISR|G1771C127|0.50|0.60|0.50|0.54|0.05|16050|01/02/2026|0.54|5800|0.68|100|Q
ALISU|G1771C119|10.90|10.90|10.45|10.45|0.00|99|01/02/2026|9.69|100|11.00|100|Q
ALIT|01626W101|1.97|2.00|1.87|1.88|-0.07|510583|01/02/2026|0.00|0|0.00|0|N
ALK|011659109|50.57|52.06|50.34|51.52|1.22|82424|01/02/2026|0.00|0|0.00|0|N
ALKS|G01767105|28.01|28.56|27.56|28.26|0.29|80097|01/02/2026|28.08|600|28.39|500|Q
ALKT|01644J108|23.21|23.21|22.28|22.68|-0.42|52883|01/02/2026|22.56|600|22.85|600|Q
ALL|020002101|208.15|208.15|203.15|203.80|-4.37|65698|01/02/2026|0.00|0|0.00|0|N
ALL PRB|020002309|0.00|25.80|25.80|25.80|-0.06|0|01/02/2026|0.00|0|0.00|0|N
ALL PRH|020002838|21.13|21.32|21.13|21.32|0.33|1728|01/02/2026|0.00|0|0.00|0|N
ALL PRI|020002812|19.45|19.63|19.44|19.63|0.23|358|01/02/2026|0.00|0|0.00|0|N
ALL PRJ|020002788|26.33|26.39|26.31|26.31|0.01|4621|01/02/2026|0.00|0|0.00|0|N
ALLE|G0176J109|159.62|161.52|158.81|160.95|1.63|9904|01/02/2026|0.00|0|0.00|0|N
ALLO|019770106|1.38|1.38|1.32|1.36|-0.01|173051|01/02/2026|1.35|200|1.36|2200|Q
ALLR|016744500|1.08|1.14|1.08|1.14|0.06|17134|01/02/2026|1.10|100|1.15|200|Q
ALLT|M0854Q105|9.99|10.05|9.30|9.68|-0.15|26898|01/02/2026|9.62|100|9.77|100|Q
ALLW|78470P630|27.66|27.69|27.49|27.57|0.04|16179|01/02/2026|27.54|100|27.63|100|Q
ALLY|02005N100|45.39|45.83|45.05|45.75|0.47|59132|01/02/2026|0.00|0|0.00|0|N
ALM|020398707|8.78|8.92|8.58|8.79|-0.01|152526|01/02/2026|8.73|500|8.85|200|Q
ALMS|022307102|9.71|9.71|8.69|8.96|-0.80|61561|01/02/2026|8.90|1100|9.10|1100|Q
ALMU|00776X109|17.17|18.01|16.50|17.82|0.65|44634|01/02/2026|17.50|200|17.94|100|Q
ALNT|019330109|54.09|55.47|54.09|55.47|1.79|3919|01/02/2026|54.93|100|56.02|100|Q
ALNY|02043Q107|401.40|405.00|396.08|400.17|2.51|30495|01/02/2026|398.93|40|400.67|40|Q
ALOT|04638F108|8.65|8.90|8.65|8.74|0.15|5025|01/02/2026|8.64|100|9.39|100|Q
ALPS|G0231P108|0.94|0.94|0.92|0.92|0.05|13336|01/02/2026|0.87|3400|0.94|1200|Q
ALRG|01989A407|27.71|27.71|27.67|27.67|0.06|12|01/02/2026|0.00|0|0.00|0|P
ALRM|011642105|50.84|51.40|50.35|51.23|0.22|17302|01/02/2026|50.85|300|51.27|300|Q
ALRS|01446U103|22.27|22.50|22.09|22.43|-0.11|5054|01/02/2026|22.24|100|22.63|100|Q
ALSN|01973R101|98.04|99.21|98.04|98.96|1.09|21636|01/02/2026|0.00|0|0.00|0|N
ALT|02155H200|3.63|3.66|3.49|3.52|-0.09|277220|01/02/2026|3.47|2200|3.54|300|Q
ALTG|02128L106|4.68|5.03|4.68|5.00|0.41|13186|01/02/2026|0.00|0|0.00|0|N
ALTG PRA|02128L205|0.00|25.34|25.34|25.34|0.17|0|01/02/2026|0.00|0|0.00|0|N
ALTI|02157E106|4.68|4.78|4.63|4.70|0.06|5699|01/02/2026|4.57|100|4.82|100|Q
ALTL|69374H717|42.91|42.91|42.79|42.79|-0.13|687|01/02/2026|0.00|0|0.00|0|P
ALTO|021513106|2.92|2.92|2.57|2.67|-0.21|187843|01/02/2026|2.63|1500|2.69|1200|Q
ALTS|47089W104|1.14|1.22|1.12|1.20|0.10|283257|01/02/2026|1.19|100|1.21|1700|Q
ALTY|37954Y806|11.95|12.01|11.95|12.01|0.08|232|01/02/2026|11.98|4100|12.01|4100|Q
ALUB U|G0233J126|0.00|10.13|10.13|10.13|0.03|0|01/02/2026|0.00|0|0.00|0|N
ALUR|02008G201|1.24|1.45|1.23|1.45|0.24|3624|01/02/2026|0.00|0|0.00|0|N
ALUR WS|02008G110|0.00|0.02|0.02|0.02|0.00|0|01/02/2026|0.00|0|0.00|0|N
ALV|052800109|120.91|122.19|119.83|122.04|3.32|13312|01/02/2026|0.00|0|0.00|0|N
ALVO|L01800108|5.04|5.04|4.97|5.00|-0.13|25046|01/02/2026|4.95|500|5.04|500|Q
ALVOW|L01800116|0.59|0.65|0.59|0.65|0.00|0|12/31/2025|0.56|100|0.73|100|Q
ALX|014752109|219.00|219.00|216.70|218.62|1.69|2971|01/02/2026|0.00|0|0.00|0|N
ALXO|00166B105|1.13|1.15|1.09|1.15|0.02|11840|01/02/2026|1.11|200|1.18|200|Q
ALZN|02262M605|1.81|1.91|1.81|1.90|0.10|6729|01/02/2026|1.82|100|2.00|100|Q
AM|03676B102|17.73|17.99|17.63|17.94|0.15|80630|01/02/2026|0.00|0|0.00|0|N
AMAL|022671101|32.16|32.16|31.65|31.94|-0.07|9607|01/02/2026|31.92|500|32.19|100|Q
AMAT|038222105|267.48|271.10|265.41|268.79|11.89|486603|01/02/2026|268.52|200|268.98|100|Q
AMAX|85521B783|7.89|7.89|7.86|7.88|-0.02|687|01/02/2026|0.00|0|0.00|0|P
AMBA|G037AX101|73.25|75.42|73.16|75.17|4.36|55707|01/02/2026|74.38|200|75.55|100|Q
AMBO|02322P309|2.83|2.96|2.75|2.80|0.04|1307|01/02/2026|0.00|0|0.00|0|A
AMBP|L02235106|4.11|4.16|4.08|4.16|0.05|25219|01/02/2026|0.00|0|0.00|0|N
AMBQ|023193105|28.61|30.41|28.61|30.39|1.83|11306|01/02/2026|0.00|0|0.00|0|N
AMBR|45113Y203|1.68|2.07|1.68|2.02|0.29|23808|01/02/2026|1.86|200|2.10|3000|Q
AMC|00165C302|1.57|1.61|1.51|1.59|0.03|1406216|01/02/2026|0.00|0|0.00|0|N
AMCI|001661107|7.97|8.11|7.00|7.17|-0.74|70512|01/02/2026|7.11|100|7.56|100|Q
AMCR|G0250X107|8.36|8.43|8.27|8.42|0.08|409496|01/02/2026|0.00|0|0.00|0|N
AMCX|00164V103|9.57|9.57|9.25|9.25|-0.27|17144|01/02/2026|9.18|400|9.28|100|Q
AMD|007903107|218.90|227.11|218.90|223.42|9.24|1345032|01/02/2026|223.29|300|223.52|100|Q
AMDD|25461A395|9.20|9.20|8.85|9.01|-0.40|447233|01/02/2026|9.00|800|9.01|8400|Q
AMDG|882927627|27.60|29.48|27.60|28.71|2.24|44488|01/02/2026|28.64|400|28.70|700|Q
AMDL|38747R751|16.23|17.40|16.23|16.87|1.32|1363342|01/02/2026|16.86|8300|16.88|2800|Q
AMDU|88636V249|21.91|21.91|21.85|21.85|0.91|309|01/02/2026|21.69|100|21.92|100|Q
AMDW|77926X783|51.81|54.05|51.81|53.03|2.57|8444|01/02/2026|0.00|0|0.00|0|Z
AMDY|88636X724|38.37|39.30|38.32|38.93|0.88|166941|01/02/2026|0.00|0|0.00|0|P
AME|031100100|205.83|209.25|205.83|209.16|3.84|15562|01/02/2026|0.00|0|0.00|0|N
AMG|008252108|287.88|291.15|287.65|288.39|0.10|25883|01/02/2026|0.00|0|0.00|0|N
AMGN|031162100|328.37|329.05|325.07|327.63|0.28|53568|01/02/2026|327.40|160|328.14|40|Q
AMH|02665T306|31.98|32.11|31.66|31.93|-0.18|212596|01/02/2026|0.00|0|0.00|0|N
AMH PRG|02665T876|0.00|23.17|23.17|23.17|0.08|0|01/02/2026|0.00|0|0.00|0|N
AMH PRH|02665T868|0.00|24.44|24.44|24.44|0.28|0|01/02/2026|0.00|0|0.00|0|N
AMID|02072L839|33.66|33.94|33.66|33.92|0.39|392|01/02/2026|33.87|700|33.93|700|Q
AMIX|05330T205|0.53|0.56|0.52|0.53|-0.02|217076|01/02/2026|0.53|100|0.53|100|Q
AMJB|48133Q309|29.96|30.22|29.96|30.22|0.31|287|01/02/2026|0.00|0|0.00|0|P
AMKR|031652100|41.12|43.20|41.12|42.92|3.44|213678|01/02/2026|42.86|100|42.98|100|Q
AMLP|00162Q452|47.06|47.56|46.71|47.43|0.41|273833|01/02/2026|0.00|0|0.00|0|P
AMLX|03237H101|11.91|12.08|11.06|11.42|-0.67|102664|01/02/2026|11.30|1200|11.43|100|Q
AMN|001744101|15.76|15.83|15.10|15.11|-0.66|31065|01/02/2026|0.00|0|0.00|0|N
AMOD|020952107|0.46|0.46|0.45|0.46|0.01|6149|01/02/2026|0.45|1400|0.47|100|Q
AMODW|020952115|0.05|0.05|0.05|0.05|0.00|1800|01/02/2026|0.04|100|0.06|100|Q
AMOM|30151E780|49.16|49.41|49.16|49.31|0.70|229|01/02/2026|0.00|0|0.00|0|P
AMP|03076C106|488.98|494.48|487.80|493.78|3.42|23672|01/02/2026|0.00|0|0.00|0|N
AMPG|03211Q200|3.05|3.28|3.04|3.28|0.29|26412|01/02/2026|3.18|400|3.34|400|Q
AMPGW|03211Q119|0.08|0.08|0.08|0.08|0.00|200|01/02/2026|0.00|0|0.00|0|Q
AMPH|03209R103|26.68|26.68|26.06|26.48|-0.31|13361|01/02/2026|26.20|400|26.70|400|Q
AMPL|03213A104|11.61|11.61|10.91|10.93|-0.64|51222|01/02/2026|10.86|1000|11.06|900|Q
AMPX|03214Q108|8.47|8.88|8.24|8.74|0.85|272489|01/02/2026|0.00|0|0.00|0|N
AMPX WS|03214Q116|2.88|3.05|2.88|3.02|0.45|1735|01/02/2026|0.00|0|0.00|0|N
AMPY|03212B103|4.58|4.66|4.52|4.63|0.06|20297|01/02/2026|0.00|0|0.00|0|N
AMR|020764106|203.10|204.19|199.76|202.66|2.47|9343|01/02/2026|0.00|0|0.00|0|N
AMRC|02361E108|30.10|31.00|30.10|30.66|1.38|13892|01/02/2026|0.00|0|0.00|0|N
AMRN|023111404|13.87|14.04|13.64|13.72|-0.24|6166|01/02/2026|13.56|100|13.94|100|Q
AMRX|03168L105|12.65|12.66|12.38|12.66|0.07|89486|01/02/2026|12.61|100|12.75|700|Q
AMRZ|H2927K103|54.71|55.43|54.16|55.40|1.31|43924|01/02/2026|0.00|0|0.00|0|N
AMS|029595105|0.00|2.10|2.10|2.10|-0.01|2|01/02/2026|0.00|0|0.00|0|A
AMSC|030111207|29.75|31.58|29.75|31.58|2.81|98876|01/02/2026|31.24|100|31.88|500|Q
AMSF|03071H100|38.31|38.31|37.47|37.58|-0.82|6962|01/02/2026|37.26|200|37.89|200|Q
AMST|031094204|1.99|2.01|1.91|2.01|0.12|410|01/02/2026|1.90|500|2.12|100|Q
AMT|03027X100|175.20|175.69|173.98|174.81|-0.80|51974|01/02/2026|0.00|0|0.00|0|N
AMTB|023576101|19.92|19.92|19.29|19.73|0.24|26042|01/02/2026|0.00|0|0.00|0|N
AMTD|00180G304|1.02|1.02|1.02|1.02|0.03|302|01/02/2026|0.00|0|0.00|0|N
AMTM|023939101|29.19|30.70|28.93|30.49|1.48|78344|01/02/2026|0.00|0|0.00|0|N
AMTX|00770K202|1.42|1.59|1.42|1.59|0.20|100281|01/02/2026|1.58|900|1.60|100|Q
AMUB|90274D374|0.00|19.04|19.04|19.04|0.15|0|01/02/2026|0.00|0|0.00|0|P
AMUN|003022274|0.00|26.04|26.04|26.04|-0.02|0|01/02/2026|25.95|100|26.18|100|Q
AMUU|25461A411|57.09|60.98|57.05|59.34|4.66|36844|01/02/2026|59.28|200|59.37|200|Q
AMWD|030506109|54.32|55.45|54.04|54.99|1.08|13964|01/02/2026|54.46|200|55.42|200|Q
AMWL|03044L204|4.93|4.93|4.84|4.86|-0.05|2355|01/02/2026|0.00|0|0.00|0|N
AMX|02390A101|20.80|20.87|20.64|20.67|0.01|51622|01/02/2026|0.00|0|0.00|0|N
AMYY|38747R330|22.52|22.59|22.49|22.59|0.09|2317|01/02/2026|22.30|100|22.94|100|Q
AMZA|26923G772|39.58|40.25|39.30|40.25|0.74|5236|01/02/2026|0.00|0|0.00|0|P
AMZD|25461A502|9.99|10.33|9.87|10.26|0.19|381743|01/02/2026|10.26|6800|10.27|48600|Q
AMZE|35804X200|0.37|0.42|0.36|0.41|0.03|170460|01/02/2026|0.00|0|0.00|0|A
AMZN|023135106|231.09|235.45|224.73|226.48|-4.34|3383639|01/02/2026|226.37|300|226.55|100|Q
AMZP|500948401|28.59|28.59|27.75|27.89|-0.47|867|01/02/2026|0.00|0|0.00|0|Z
AMZU|25461A858|35.05|36.32|33.09|33.62|-1.32|431655|01/02/2026|33.59|100|33.64|400|Q
AMZW|77926X775|42.52|43.27|41.11|41.37|-0.99|8831|01/02/2026|0.00|0|0.00|0|Z
AMZY|88634T840|13.27|13.40|12.92|13.00|-0.28|250554|01/02/2026|0.00|0|0.00|0|P
AMZZ|38747R744|31.70|32.55|29.82|30.21|-1.24|44122|01/02/2026|30.17|2600|30.30|2000|Q
AN|05329W102|206.06|206.68|204.89|206.48|0.05|9598|01/02/2026|0.00|0|0.00|0|N
ANAB|032724106|48.28|48.39|44.85|45.02|-3.51|17811|01/02/2026|44.51|100|45.36|300|Q
ANDE|034164103|52.77|53.08|52.28|52.98|-0.17|18581|01/02/2026|52.58|200|53.43|200|Q
ANDG|033853102|25.74|25.84|24.20|24.44|-1.56|24696|01/02/2026|0.00|0|0.00|0|N
ANEB|034569103|1.07|1.13|1.07|1.13|0.12|8415|01/02/2026|1.06|100|1.17|100|Q
ANEL|88636V819|17.25|17.25|16.81|16.81|0.62|2411|01/02/2026|16.78|1500|16.90|2000|Q
ANET|040413205|134.05|136.02|132.21|133.61|2.60|148770|01/02/2026|0.00|0|0.00|0|N
ANEW|74347G796|50.50|50.50|50.41|50.41|0.18|12|01/02/2026|0.00|0|0.00|0|P
ANF|002896207|126.00|126.35|121.68|123.83|-2.00|78605|01/02/2026|0.00|0|0.00|0|N
ANG PRD|025676859|25.11|25.11|25.03|25.03|0.02|100|01/02/2026|0.00|0|0.00|0|N
ANGH|G0369L200|3.67|4.20|3.53|4.20|0.38|353550|01/02/2026|3.92|100|4.13|100|Q
ANGHW|G0369L119|0.02|0.02|0.02|0.02|0.00|51709|01/02/2026|0.01|60000|0.03|300|Q
ANGI|00183L201|13.04|13.16|12.40|12.66|-0.29|67026|01/02/2026|12.54|1000|12.76|1000|Q
ANGL|92189F437|29.39|29.41|29.35|29.40|0.03|88239|01/02/2026|29.39|400|29.40|2200|Q
ANGO|03475V101|12.91|12.91|12.47|12.67|-0.16|16773|01/02/2026|12.55|400|12.68|300|Q
ANGX|034948109|4.71|4.84|4.53|4.83|0.16|43332|01/02/2026|0.00|0|0.00|0|N
ANIK|035255108|9.68|9.68|9.33|9.36|-0.25|10061|01/02/2026|9.27|300|9.45|200|Q
ANIP|00182C103|79.10|79.15|77.77|78.41|-0.58|47708|01/02/2026|77.75|200|79.06|200|Q
ANIX|03528H109|3.18|3.22|3.14|3.16|0.06|1764|01/02/2026|3.11|100|3.18|100|Q
ANL|00704R109|1.39|1.48|1.38|1.40|-0.02|25442|01/02/2026|1.38|100|1.49|100|Q
ANNA|01444V103|2.78|2.78|2.77|2.77|-0.11|93|01/02/2026|2.54|100|2.88|400|Q
ANNAW|01444V111|0.00|0.16|0.16|0.16|0.02|0|01/02/2026|0.10|5000|0.20|100|Q
ANNX|03589W102|5.12|5.12|4.66|4.68|-0.33|119751|01/02/2026|4.63|2200|4.73|2300|Q
ANPA|G7555P101|23.40|23.40|23.40|0.00|-22.15|10|01/02/2026|20.43|100|26.00|100|Q
ANRO|02157Q109|17.77|17.80|16.33|16.60|-1.12|12226|01/02/2026|0.00|0|0.00|0|N
ANSC|G0131Y100|11.19|11.19|11.17|11.17|0.00|0|12/31/2025|10.43|100|11.19|400|Q
ANSCU|G0131Y126|0.00|11.29|11.29|11.29|0.00|0|12/11/2025|9.99|100|12.23|100|Q
ANSCW|G0131Y118|0.34|0.35|0.32|0.35|0.03|6200|01/02/2026|0.32|100|0.37|300|Q
ANTA|G0395R106|9.11|9.11|9.09|9.09|0.20|11|01/02/2026|7.95|100|9.74|100|Q
ANTX|037326105|1.12|1.12|1.09|1.10|-0.04|428|01/02/2026|1.09|100|1.14|100|Q
ANVS|03615A108|3.42|3.66|3.28|3.64|0.18|14079|01/02/2026|0.00|0|0.00|0|N
ANY|84841L407|0.31|0.34|0.31|0.34|0.04|26863|01/02/2026|0.33|100|0.34|100|Q
AOA|464289859|90.19|90.19|89.64|90.05|0.49|15462|01/02/2026|0.00|0|0.00|0|P
AOCT|45784N601|26.52|26.54|26.52|26.54|-0.03|300|01/02/2026|0.00|0|0.00|0|Z
AOD|00326L100|9.68|9.70|9.58|9.70|-0.05|31314|01/02/2026|0.00|0|0.00|0|N
AOHY|03463K745|11.12|11.12|11.12|11.12|-0.01|1131|01/02/2026|11.06|100|11.13|100|Q
AOK|464289883|40.35|40.38|40.28|40.32|0.19|13247|01/02/2026|0.00|0|0.00|0|P
AOM|464289875|47.85|47.89|47.72|47.85|0.12|11391|01/02/2026|0.00|0|0.00|0|P
AOMD|03464Y306|25.33|25.36|25.33|25.36|0.06|55|01/02/2026|0.00|0|0.00|0|N
AOMN|03464Y207|25.57|25.69|25.57|25.69|0.16|195|01/02/2026|0.00|0|0.00|0|N
AOMR|03464Y108|8.62|8.62|8.56|8.59|-0.02|1132|01/02/2026|0.00|0|0.00|0|N
AON|G0403H108|351.40|351.40|342.87|344.27|-8.63|32754|01/02/2026|0.00|0|0.00|0|N
AOR|464289867|65.24|65.35|65.09|65.29|0.28|33448|01/02/2026|0.00|0|0.00|0|P
AORT|228903100|45.98|45.98|44.02|44.42|-1.19|5871|01/02/2026|0.00|0|0.00|0|N
AOS|831865209|66.94|68.52|66.74|68.31|1.42|43352|01/02/2026|0.00|0|0.00|0|N
AOSL|G6331P104|20.64|20.83|20.38|20.66|0.85|16598|01/02/2026|20.46|300|20.84|300|Q
AOTG|02072L730|56.46|56.46|55.69|55.69|-0.29|4232|01/02/2026|55.69|400|55.79|400|Q
AOTS|02072Q259|25.16|25.16|24.64|24.64|-0.37|799|01/02/2026|0.00|0|0.00|0|P
AOUT|02875D109|7.74|8.22|7.74|7.89|0.14|1980|01/02/2026|7.71|100|8.16|100|Q
AP|032037103|5.33|5.33|4.88|5.00|-0.36|19541|01/02/2026|0.00|0|0.00|0|N
APA|03743Q108|24.55|25.54|24.40|25.37|0.91|338947|01/02/2026|25.34|300|25.39|200|Q
APAC|G85096108|9.95|9.97|9.95|9.95|0.00|0|12/31/2025|9.27|100|10.61|100|Q
APACU|G85096124|0.00|10.04|10.04|10.04|0.00|0|12/29/2025|9.37|100|10.76|100|Q
APAD|G04819101|0.00|10.05|10.05|10.05|10.05|0|01/02/2026|10.04|3200|10.72|100|Q
APADR|G04819119|0.25|0.25|0.25|0.25|0.00|0|12/31/2025|0.18|100|0.29|100|Q
APADU|G04819127|0.00|10.27|10.27|10.27|0.00|0|12/31/2025|9.56|100|10.96|100|Q
APAM|04316A108|40.72|41.40|40.36|41.40|0.67|11486|01/02/2026|0.00|0|0.00|0|N
APCB|89834G752|29.66|29.66|29.61|29.62|-0.03|4199|01/02/2026|0.00|0|0.00|0|P
APD|009158106|246.00|251.29|242.52|250.46|3.42|43621|01/02/2026|0.00|0|0.00|0|N
APEI|02913V103|37.62|37.76|36.11|36.18|-1.64|19061|01/02/2026|35.80|200|36.50|200|Q
APG|00187Y100|38.33|39.09|38.33|38.97|0.71|37385|01/02/2026|0.00|0|0.00|0|N
APGE|03770N101|75.63|75.77|73.70|75.76|0.28|35538|01/02/2026|74.93|200|76.39|200|Q
APH|032095101|137.12|139.94|136.80|139.71|4.55|237651|01/02/2026|0.00|0|0.00|0|N
API|00851L103|4.10|4.15|3.99|4.06|-0.01|42785|01/02/2026|4.01|300|4.09|300|Q
APIE|89834G737|35.81|36.20|35.81|36.13|0.62|5379|01/02/2026|0.00|0|0.00|0|P
APLD|038169207|25.20|28.43|24.66|28.11|3.61|2060802|01/02/2026|28.08|100|28.20|100|Q
APLE|03784Y200|11.87|12.15|11.73|12.05|0.19|109251|01/02/2026|0.00|0|0.00|0|N
APLM|G0411D123|20.00|20.00|19.09|19.88|1.18|3003|01/02/2026|17.73|100|22.03|100|Q
APLMW|G0411D115|0.00|0.01|0.01|0.01|0.00|0|01/02/2026|0.01|100|0.02|100|Q
APLS|03753U106|25.08|26.21|25.06|25.86|0.72|148189|01/02/2026|25.84|100|25.89|100|Q
APLT|03828A101|0.10|0.10|0.10|0.10|0.00|601568|01/02/2026|0.10|100|0.11|100|Q
APLU|01989A209|24.97|24.97|24.93|24.94|-0.03|466|01/02/2026|0.00|0|0.00|0|P
APLX|46092D665|53.68|66.74|51.52|65.98|14.96|104999|01/02/2026|0.00|0|0.00|0|Z
APLY|88634T857|13.37|13.45|13.17|13.26|-0.07|26216|01/02/2026|0.00|0|0.00|0|P
APM|G6096M122|1.09|1.10|1.07|1.07|0.01|2058|01/02/2026|1.06|1800|1.13|400|Q
APMU|89834G745|25.11|25.12|25.10|25.12|0.03|1676|01/02/2026|0.00|0|0.00|0|P
APO|03769M106|145.30|146.78|144.28|146.60|1.83|58459|01/02/2026|0.00|0|0.00|0|N
APO PRA|03769M304|76.26|76.26|76.12|76.25|0.80|529|01/02/2026|0.00|0|0.00|0|N
APOC|45784N882|0.00|26.21|26.21|26.21|0.02|0|01/02/2026|0.00|0|0.00|0|Z
APOG|037598109|36.53|37.62|36.53|37.32|0.88|12609|01/02/2026|37.04|200|37.72|200|Q
APOS|03769M205|26.35|26.37|26.35|26.37|0.04|101|01/02/2026|0.00|0|0.00|0|N
APP|03831W108|683.37|683.50|610.77|618.32|-55.11|342357|01/02/2026|617.69|80|618.83|40|Q
APPF|03783C100|233.27|233.27|225.47|230.35|-2.50|6667|01/02/2026|229.47|160|232.63|40|Q
APPN|03782L101|35.61|35.61|33.40|34.04|-1.39|50264|01/02/2026|34.00|100|34.31|400|Q
APPS|25400W102|5.05|5.10|4.71|4.79|-0.21|263324|01/02/2026|4.76|100|4.82|2300|Q
APPX|46092D103|36.36|36.36|28.92|29.59|-5.76|112368|01/02/2026|29.53|700|29.67|500|Q
APRB|268961877|25.62|25.62|25.61|25.61|0.02|100|01/02/2026|0.00|0|0.00|0|Z
APRE|03836J201|0.87|0.88|0.85|0.85|0.00|2247|01/02/2026|0.81|100|0.88|100|Q
APRH|45783Y624|24.74|24.74|24.68|24.68|-0.04|392|01/02/2026|0.00|0|0.00|0|Z
APRJ|45783Y616|24.69|24.69|24.62|24.62|-0.41|578|01/02/2026|0.00|0|0.00|0|Z
APRP|69420N700|29.75|29.75|29.75|29.75|0.02|500|01/02/2026|0.00|0|0.00|0|Z
APRT|00888H109|0.00|41.64|41.64|41.64|0.00|0|01/02/2026|0.00|0|0.00|0|Z
APRW|00888H208|0.00|34.89|34.89|34.89|0.05|0|01/02/2026|0.00|0|0.00|0|Z
APRZ|210322855|37.44|37.44|37.41|37.41|0.00|150|01/02/2026|0.00|0|0.00|0|Z
APT|020772109|4.46|4.57|4.46|4.55|0.11|803|01/02/2026|0.00|0|0.00|0|A
APTV|G3265R107|76.99|78.47|76.80|78.45|2.36|39608|01/02/2026|0.00|0|0.00|0|N
APUE|89834G729|41.84|41.84|41.63|41.75|0.08|7013|01/02/2026|0.00|0|0.00|0|P
APUS|03771D102|1.64|1.67|1.63|1.67|0.03|449|01/02/2026|0.00|0|0.00|0|A
APVO|03835L702|9.53|9.70|9.15|9.39|-0.01|5800|01/02/2026|9.09|100|9.63|100|Q
APWC|G0535E106|1.88|1.88|1.84|1.84|-0.02|332|01/02/2026|1.72|300|1.98|100|Q
APXM|33740U372|0.00|31.06|31.06|31.06|0.01|0|01/02/2026|0.00|0|0.00|0|Z
APXT|G04104108|9.88|9.89|9.88|9.89|0.01|200|01/02/2026|9.23|100|10.55|100|Q
APXTU|G04104116|10.26|10.26|10.02|10.02|-0.08|349|01/02/2026|9.36|100|10.10|100|Q
APXTW|G04104124|0.28|0.28|0.28|0.28|0.00|100|01/02/2026|0.21|10000|0.28|100|Q
APYX|03837C106|3.61|3.61|3.51|3.52|0.00|1174|01/02/2026|3.43|100|3.68|100|Q
AQB|03842K309|0.98|0.98|0.93|0.93|0.00|6757|01/02/2026|0.91|200|1.07|100|Q
AQEC|26923Q432|0.00|25.77|25.77|25.77|-0.17|0|01/02/2026|0.00|0|0.00|0|Z
AQLT|46438G497|28.31|28.31|28.26|28.26|0.09|95|01/02/2026|0.00|0|0.00|0|Z
AQMS|03837J309|4.85|5.45|4.85|5.36|0.60|15975|01/02/2026|5.27|100|5.42|100|Q
AQN|015857105|6.15|6.20|6.12|6.12|-0.03|274908|01/02/2026|0.00|0|0.00|0|N
AQNB|015857808|25.55|25.58|25.55|25.58|0.11|170|01/02/2026|0.00|0|0.00|0|N
AQST|03843E104|6.54|6.55|6.17|6.45|0.00|196623|01/02/2026|6.37|2000|6.51|2200|Q
AQWA|37954Y186|18.77|18.98|18.77|18.98|0.18|95|01/02/2026|18.74|100|19.16|100|Q
AR|03674X106|34.20|34.43|33.28|34.22|-0.24|157317|01/02/2026|0.00|0|0.00|0|N
ARAI|04272H204|2.61|2.74|2.53|2.71|0.09|19120|01/02/2026|2.60|100|2.78|300|Q
ARAY|004397105|0.84|0.86|0.83|0.84|0.02|106897|01/02/2026|0.83|100|0.84|100|Q
ARB|02210T108|29.03|29.03|28.98|28.98|-0.09|116|01/02/2026|0.00|0|0.00|0|P
ARBB|G0447T118|5.77|5.85|5.71|5.77|-0.01|7084|01/02/2026|5.29|100|6.20|100|Q
ARBE|M1R95N100|1.23|1.23|1.17|1.20|0.02|200634|01/02/2026|1.20|200|1.21|3100|Q
ARBEW|M1R95N118|0.08|0.08|0.08|0.08|0.00|600|01/02/2026|0.07|100|0.17|800|Q
ARBK|040126302|3.45|3.73|3.40|3.65|0.25|19429|01/02/2026|3.57|100|3.73|100|Q
ARCB|03937C105|75.19|77.17|74.31|77.13|2.94|13281|01/02/2026|76.36|200|77.76|100|Q
ARCC|04010L103|20.25|20.57|20.10|20.44|0.20|257729|01/02/2026|20.42|100|20.44|4000|Q
ARCM|042765719|0.00|100.06|100.06|100.06|0.02|0|01/02/2026|0.00|0|0.00|0|Z
ARCO|G0457F107|7.35|7.38|7.27|7.29|-0.06|27284|01/02/2026|0.00|0|0.00|0|N
ARCT|03969T109|6.20|6.29|6.12|6.24|0.11|50190|01/02/2026|6.18|700|6.30|600|Q
ARCX|46152A759|37.28|42.00|36.50|41.99|6.15|6330|01/02/2026|0.00|0|0.00|0|Z
ARDC|04014F102|13.30|13.30|13.27|13.30|-0.01|2990|01/02/2026|0.00|0|0.00|0|N
ARDT|03980N107|8.69|8.74|8.62|8.66|-0.17|14908|01/02/2026|0.00|0|0.00|0|N
ARDX|039697107|5.84|6.40|5.82|6.15|0.33|858703|01/02/2026|6.09|2300|6.21|2300|Q
ARE|015271109|48.77|49.54|48.18|48.96|0.01|57100|01/02/2026|0.00|0|0.00|0|N
AREA|41151J760|0.00|18.38|18.38|18.38|0.01|0|01/02/2026|0.00|0|0.00|0|P
AREB|02919L703|0.74|0.79|0.71|0.79|0.11|21588|01/02/2026|0.72|100|0.83|8900|Q
AREBW|02919L117|0.00|0.02|0.02|0.02|0.01|0|01/02/2026|0.00|0|0.00|0|Q
AREC|02927U208|2.54|2.74|2.42|2.73|0.25|214855|01/02/2026|2.68|2500|2.73|700|Q
AREN|040044109|4.03|4.04|3.92|3.95|-0.05|16650|01/02/2026|0.00|0|0.00|0|A
ARES|03990B101|162.50|166.54|161.48|166.33|4.73|37477|01/02/2026|0.00|0|0.00|0|N
ARES PRB|03990B309|50.35|51.36|50.30|51.36|0.92|350|01/02/2026|0.00|0|0.00|0|N
ARGT|37950E259|92.36|92.36|89.85|91.13|-0.28|12814|01/02/2026|0.00|0|0.00|0|P
ARGX|04016X101|843.01|854.96|839.44|840.25|-1.34|14655|01/02/2026|837.48|40|842.97|40|Q
ARHS|04035M102|11.40|11.53|11.28|11.36|0.14|47849|01/02/2026|11.25|1100|11.43|1000|Q
ARI|03762U105|9.70|9.93|9.61|9.85|0.17|40716|01/02/2026|0.00|0|0.00|0|N
ARKB|040919102|29.49|30.22|29.37|29.81|0.76|2845071|01/02/2026|0.00|0|0.00|0|Z
ARKD|00214Q864|20.26|20.41|20.26|20.41|-38.88|911|01/02/2026|0.00|0|0.00|0|Z
ARKF|00214Q708|48.45|48.45|47.66|48.16|0.53|19496|01/02/2026|0.00|0|0.00|0|Z
ARKG|00214Q302|29.21|29.40|28.74|29.18|0.21|369744|01/02/2026|0.00|0|0.00|0|Z
ARKK|00214Q104|78.17|78.61|77.27|78.33|1.34|1412344|01/02/2026|0.00|0|0.00|0|Z
ARKO|041242108|4.55|4.55|4.42|4.47|-0.07|12721|01/02/2026|4.42|300|4.50|300|Q
ARKQ|00214Q203|116.62|118.60|115.79|118.44|3.83|60366|01/02/2026|0.00|0|0.00|0|Z
ARKR|040712101|0.00|6.77|6.77|6.77|0.30|0|01/02/2026|6.32|100|7.22|100|Q
ARKW|00214Q401|149.95|150.02|147.88|148.86|1.31|15304|01/02/2026|0.00|0|0.00|0|Z
ARKX|00214Q807|29.38|30.02|29.06|30.02|1.03|111620|01/02/2026|0.00|0|0.00|0|Z
ARL|029174109|16.50|16.50|16.30|16.30|0.30|28|01/02/2026|0.00|0|0.00|0|N
ARLO|04206A101|14.15|14.15|13.15|13.24|-0.75|133876|01/02/2026|0.00|0|0.00|0|N
ARLP|01877R108|23.15|23.44|23.15|23.25|0.02|16577|01/02/2026|22.94|100|23.52|200|Q
ARLU|00888H612|30.37|30.37|30.32|30.32|-0.11|400|01/02/2026|0.00|0|0.00|0|Z
ARM|042068205|112.83|116.26|112.83|114.77|5.41|316009|01/02/2026|114.61|400|114.88|100|Q
ARMG|882927577|6.10|6.40|6.09|6.26|0.57|39489|01/02/2026|6.24|6400|6.27|1900|Q
ARMH|74016W759|49.48|49.48|48.90|48.90|2.36|368|01/02/2026|0.00|0|0.00|0|P
ARMK|03852U106|36.84|36.84|36.06|36.58|-0.28|73105|01/02/2026|0.00|0|0.00|0|N
ARMN|04040Y109|16.37|16.37|15.27|15.81|-0.42|204502|01/02/2026|0.00|0|0.00|0|A
ARMP|04216R102|6.49|6.58|6.45|6.56|0.28|1608|01/02/2026|0.00|0|0.00|0|A
ARMU|26923N298|15.40|15.75|14.95|15.42|1.42|1388|01/02/2026|0.00|0|0.00|0|Z
ARMW|77926X536|28.64|28.72|28.19|28.55|1.48|1025|01/02/2026|0.00|0|0.00|0|Z
AROC|03957W106|26.00|26.71|25.93|26.63|0.62|44796|01/02/2026|0.00|0|0.00|0|N
AROW|042744102|31.60|31.60|31.02|31.37|-0.07|3154|01/02/2026|31.05|100|31.70|100|Q
ARP|00791R301|30.36|30.36|30.27|30.33|0.13|1381|01/02/2026|0.00|0|0.00|0|P
ARQ|00770C101|3.40|3.41|3.26|3.34|0.07|35111|01/02/2026|3.30|500|3.37|600|Q
ARQQ|G0567U127|22.70|24.72|21.74|24.51|2.57|25857|01/02/2026|23.18|100|25.00|500|Q
ARQQW|G0567U119|0.18|0.19|0.18|0.19|0.05|13262|01/02/2026|0.19|3200|0.20|100|Q
ARQT|03969K108|28.90|29.81|28.49|28.99|-0.05|93005|01/02/2026|28.75|400|29.13|400|Q
ARR|042315705|17.72|18.17|17.59|18.09|0.40|246256|01/02/2026|0.00|0|0.00|0|N
ARR PRC|042315606|20.85|20.99|20.85|20.99|0.09|123|01/02/2026|0.00|0|0.00|0|N
ARRY|04271T100|9.46|9.91|9.46|9.69|0.48|336408|01/02/2026|9.68|200|9.76|1500|Q
ARTL|04301G607|1.28|1.31|1.27|1.29|0.09|1276|01/02/2026|1.23|100|1.33|100|Q
ARTNA|043113208|31.51|31.51|31.25|31.42|-0.19|1951|01/02/2026|31.13|100|31.92|100|Q
ARTV|04317A107|4.38|4.38|4.13|4.29|0.00|10792|01/02/2026|4.15|100|4.38|100|Q
ARTW|043168103|2.40|2.40|2.30|2.30|-0.05|357|01/02/2026|2.21|100|2.49|100|Q
ARTY|46435U556|49.15|49.82|49.15|49.62|1.44|85637|01/02/2026|0.00|0|0.00|0|P
ARVN|04335A105|11.79|11.85|11.37|11.48|-0.37|76137|01/02/2026|11.36|1200|11.57|1200|Q
ARVR|33734X762|49.70|49.70|49.70|0.00|0.00|1|01/02/2026|49.64|500|49.83|500|Q
ARW|042735100|110.36|113.38|110.36|113.04|2.89|6690|01/02/2026|0.00|0|0.00|0|N
ARWG|039491600|0.00|24.59|24.59|24.59|-0.03|0|01/02/2026|0.00|0|0.00|0|Z
ARWR|04280A100|66.39|68.16|65.36|67.82|1.44|53307|01/02/2026|67.25|200|68.29|200|Q
ARX|G00894108|16.25|16.25|15.45|15.59|-0.79|25709|01/02/2026|0.00|0|0.00|0|N
AS|G0260P102|37.79|37.94|37.27|37.50|0.15|181055|01/02/2026|0.00|0|0.00|0|N
ASA|G3156P103|60.61|60.61|57.33|58.25|-1.42|8986|01/02/2026|0.00|0|0.00|0|N
ASAN|04342Y104|13.85|13.85|12.93|12.97|-0.74|148424|01/02/2026|0.00|0|0.00|0|N
ASB|045487105|25.86|25.98|25.36|25.77|0.01|71578|01/02/2026|0.00|0|0.00|0|N
ASB PRE|045487204|0.00|21.34|21.34|21.34|-0.05|0|01/02/2026|0.00|0|0.00|0|N
ASB PRF|045487402|0.00|20.60|20.60|20.60|-0.03|0|01/02/2026|0.00|0|0.00|0|N
ASBA|045487600|24.85|24.85|24.81|24.81|-0.04|3534|01/02/2026|0.00|0|0.00|0|N
ASBP|738920107|0.13|0.15|0.13|0.14|0.01|1357030|01/02/2026|0.13|200|0.14|3000|Q
ASBPW|738920115|0.02|0.02|0.02|0.02|0.00|514|01/02/2026|0.01|100|0.00|0|Q
ASC|Y0207T100|10.60|10.60|10.33|10.46|-0.13|24372|01/02/2026|0.00|0|0.00|0|N
ASCE|01989A704|27.02|27.18|26.93|27.18|0.35|608|01/02/2026|0.00|0|0.00|0|P
ASCI|003022266|34.39|34.55|34.39|34.55|0.08|300|01/02/2026|34.56|300|34.70|300|Q
ASEA|37950E648|18.47|18.48|18.40|18.42|0.09|9006|01/02/2026|0.00|0|0.00|0|P
ASG|529900102|5.31|5.33|5.28|5.30|0.01|19625|01/02/2026|0.00|0|0.00|0|N
ASGI|00326W106|22.45|22.45|22.14|22.28|-0.08|47646|01/02/2026|0.00|0|0.00|0|N
ASGM|92790A843|26.80|26.88|26.80|26.81|0.18|609|01/02/2026|0.00|0|0.00|0|P
ASGN|00191U102|48.52|48.52|46.54|46.67|-1.49|16704|01/02/2026|0.00|0|0.00|0|N
ASH|044186104|59.24|59.95|58.39|59.87|1.19|11769|01/02/2026|0.00|0|0.00|0|N
ASHR|233051879|33.26|33.34|33.20|33.32|0.47|1283412|01/02/2026|0.00|0|0.00|0|P
ASHS|233051754|39.08|39.26|39.05|39.16|0.44|4107|01/02/2026|0.00|0|0.00|0|P
ASIA|577130578|34.82|35.05|34.82|35.05|0.88|3848|01/02/2026|0.00|0|0.00|0|P
ASIC|04681Y103|21.20|21.20|20.13|20.16|-0.90|1077|01/02/2026|0.00|0|0.00|0|N
ASIX|00773T101|17.46|17.46|17.18|17.25|-0.05|10515|01/02/2026|0.00|0|0.00|0|N
ASLE|00810F106|7.20|7.22|7.13|7.21|0.10|10162|01/02/2026|7.14|300|7.26|100|Q
ASLV|01989A605|28.10|28.16|28.10|28.16|0.14|1|01/02/2026|0.00|0|0.00|0|P
ASM|053906103|6.40|6.47|5.73|5.92|-0.29|426069|01/02/2026|0.00|0|0.00|0|A
ASMB|045396207|34.30|34.30|33.70|33.94|-0.17|3610|01/02/2026|33.32|100|34.25|100|Q
ASMF|92790A876|24.13|24.13|24.13|24.13|0.15|102|01/02/2026|0.00|0|0.00|0|P
ASMG|882927668|25.44|26.90|25.44|26.54|3.93|16868|01/02/2026|26.51|1500|26.59|1500|Q
ASMH|74016W734|76.65|79.11|76.65|78.83|6.49|882|01/02/2026|0.00|0|0.00|0|P
ASML|N07059210|1133.76|1172.66|1133.76|1163.27|93.67|216675|01/02/2026|1162.18|40|1165.93|40|Q
ASND|04351P101|213.46|215.48|210.78|213.30|-0.11|14576|01/02/2026|211.47|100|214.72|100|Q
ASNS|00503R508|0.51|0.52|0.49|0.49|0.00|28832|01/02/2026|0.48|500|0.50|200|Q
ASO|00402L107|50.59|52.98|50.25|52.15|2.18|87577|01/02/2026|51.83|300|52.47|300|Q
ASPC|G0544A103|25.87|25.87|20.00|21.82|-1.59|38027|01/02/2026|20.19|100|23.27|100|Q
ASPCR|G0544A145|0.24|0.24|0.19|0.19|0.00|0|12/31/2025|0.12|100|0.00|0|Q
ASPCU|G0544A137|24.20|25.23|24.20|25.23|-2.68|47|01/02/2026|18.30|100|28.79|100|Q
ASPI|00218A105|5.48|5.76|5.35|5.63|0.28|337034|01/02/2026|5.63|100|5.64|100|Q
ASPN|04523Y105|2.84|2.97|2.80|2.89|0.05|92656|01/02/2026|0.00|0|0.00|0|N
ASPS|L0175J138|6.95|7.06|6.95|7.06|0.07|972|01/02/2026|6.62|100|7.22|100|Q
ASPSW|L0175J112|0.41|0.41|0.41|0.41|0.00|1861|01/02/2026|0.00|0|2.50|1100|Q
ASPSZ|L0175J120|0.27|0.29|0.27|0.29|-0.04|550|01/02/2026|0.00|0|0.00|0|Q
ASR|40051E202|327.24|328.29|323.00|323.75|1.48|1339|01/02/2026|0.00|0|0.00|0|N
ASRT|04546C304|9.30|9.35|9.19|9.35|0.28|1697|01/02/2026|8.90|100|9.70|100|Q
ASRV|03074A102|3.19|3.24|3.19|3.24|0.11|336|01/02/2026|3.07|100|3.47|100|Q
ASST|862945102|0.76|0.89|0.75|0.86|0.12|1783320|01/02/2026|0.85|500|0.87|900|Q
ASTC|046484309|3.58|3.59|3.47|3.59|0.13|338|01/02/2026|3.37|100|3.77|100|Q
ASTE|046224101|43.79|44.69|43.79|44.60|1.31|9392|01/02/2026|44.32|200|45.07|100|Q
ASTH|03763A207|25.48|25.48|24.70|25.22|0.41|30754|01/02/2026|24.99|400|25.44|400|Q
ASTI|043635804|4.31|4.70|3.90|4.13|-0.03|35077|01/02/2026|4.03|200|4.13|300|Q
ASTL|015658107|4.12|4.15|3.84|3.93|-0.18|118029|01/02/2026|3.89|1300|3.97|1300|Q
ASTLW|015658115|0.08|0.08|0.06|0.08|0.00|0|12/31/2025|0.06|100|0.10|100|Q
ASTS|00217D100|74.41|83.66|69.34|83.43|10.79|1233849|01/02/2026|83.22|100|83.60|100|Q
ASTX|46143U542|42.72|53.28|37.24|52.92|12.00|515516|01/02/2026|0.00|0|0.00|0|Z
ASUR|04649U102|9.34|9.34|9.11|9.11|-0.30|1794|01/02/2026|9.02|100|9.31|100|Q
ASX|00215W100|16.71|16.96|16.71|16.85|0.76|449913|01/02/2026|0.00|0|0.00|0|N
ASYS|032332504|12.75|13.27|12.74|12.95|0.41|17835|01/02/2026|12.80|100|13.09|100|Q
ATAI|04650F101|4.17|4.18|3.78|3.89|-0.20|731870|01/02/2026|3.88|200|3.91|4300|Q
ATAT|04965M106|40.55|41.25|39.83|39.87|0.47|31498|01/02/2026|39.70|300|40.15|300|Q
ATCH|128745205|0.25|0.28|0.25|0.28|0.03|340430|01/02/2026|0.00|0|0.00|0|A
ATEC|02081G201|21.15|21.15|20.32|20.77|-0.27|74098|01/02/2026|20.74|100|20.87|600|Q
ATEN|002121101|17.94|17.94|17.22|17.36|-0.32|23061|01/02/2026|0.00|0|0.00|0|N
ATER|02156U200|0.70|0.72|0.70|0.72|0.02|2082|01/02/2026|0.67|100|0.77|100|Q
ATEX|03676C100|22.03|23.00|21.51|22.25|0.44|37949|01/02/2026|21.98|100|22.41|200|Q
ATFV|015564206|35.28|35.49|35.01|35.08|0.21|2439|01/02/2026|0.00|0|0.00|0|P
ATGE|00737L103|103.65|105.04|103.13|104.48|1.02|17239|01/02/2026|0.00|0|0.00|0|N
ATGL|G0232G115|20.40|20.90|20.40|20.90|20.90|76|01/02/2026|17.45|100|23.46|100|Q
ATH PRA|04686J861|24.68|24.74|24.68|24.73|0.13|1401|01/02/2026|0.00|0|0.00|0|N
ATH PRB|04686J200|20.15|20.29|20.15|20.29|0.19|396|01/02/2026|0.00|0|0.00|0|N
ATH PRD|04686J408|17.12|17.22|17.12|17.22|0.19|1520|01/02/2026|0.00|0|0.00|0|N
ATH PRE|04686J507|25.72|25.76|25.72|25.76|0.03|70|01/02/2026|0.00|0|0.00|0|N
ATHA|04746L203|7.57|7.57|6.60|6.96|-0.57|23308|01/02/2026|6.63|100|7.29|100|Q
ATHE|02155X205|3.15|3.27|3.15|3.27|0.19|3|01/02/2026|3.02|100|3.41|100|Q
ATHM|05278C107|22.73|23.04|22.66|22.71|0.48|11512|01/02/2026|0.00|0|0.00|0|N
ATHR|00809R202|5.94|6.18|5.75|6.18|-0.06|1327|01/02/2026|5.52|100|6.49|100|Q
ATHS|04686J838|25.06|25.09|25.06|25.09|0.07|1742|01/02/2026|0.00|0|0.00|0|N
ATI|01741R102|115.28|119.36|115.06|119.23|4.45|25956|01/02/2026|0.00|0|0.00|0|N
ATII|G04537109|10.36|10.36|10.35|10.35|-0.01|624|01/02/2026|10.35|100|11.09|100|Q
ATIIU|G04537117|10.55|10.55|10.55|0.00|0.00|0|12/09/2025|9.75|100|12.69|100|Q
ATIIW|G04537125|0.56|0.60|0.56|0.60|0.05|200|01/02/2026|0.00|0|0.00|0|Q
ATKR|047649108|63.93|64.47|63.21|64.43|1.24|6792|01/02/2026|0.00|0|0.00|0|N
ATLC|04914Y102|68.05|68.05|66.23|66.36|-0.65|3771|01/02/2026|65.58|100|67.22|100|Q
ATLCL|04914Y300|24.80|24.80|24.76|24.76|0.05|600|01/02/2026|23.09|100|26.44|100|Q
ATLCP|04914Y201|0.00|24.15|24.15|24.15|0.13|0|01/02/2026|22.41|100|24.63|100|Q
ATLCZ|04914Y409|25.34|25.37|25.34|25.34|0.06|1434|01/02/2026|24.90|100|27.00|100|Q
ATLN|048592109|1.36|2.35|1.36|2.04|0.71|1055504|01/02/2026|1.98|100|2.06|400|Q
ATLO|031001100|22.90|22.95|22.62|22.72|-0.24|976|01/02/2026|22.41|100|23.10|100|Q
ATLX|105861306|4.27|4.41|4.15|4.38|0.14|20022|01/02/2026|4.31|500|4.47|600|Q
ATMP|06742C723|28.77|29.13|28.58|29.09|0.32|524|01/02/2026|0.00|0|0.00|0|Z
ATMU|04956D107|51.89|52.49|51.89|52.38|0.47|19243|01/02/2026|0.00|0|0.00|0|N
ATNI|00215F107|23.05|23.05|22.37|22.37|-0.40|1240|01/02/2026|21.78|100|22.79|100|Q
ATNM|00507W206|1.36|1.37|1.34|1.37|0.01|2214|01/02/2026|0.00|0|0.00|0|A
ATO|049560105|167.71|169.95|167.06|169.44|1.79|13721|01/02/2026|0.00|0|0.00|0|N
ATOM|04965B100|2.27|2.37|2.27|2.35|0.14|16565|01/02/2026|2.31|400|2.42|400|Q
ATON|G7185A136|0.60|0.87|0.60|0.78|0.18|138113|01/02/2026|0.71|100|0.79|200|Q
ATOS|04962H506|0.60|0.63|0.60|0.63|0.04|49648|01/02/2026|0.63|100|0.64|100|Q
ATPC|008389207|0.11|0.11|0.10|0.10|0.00|1556372|01/02/2026|0.10|14700|0.10|2900|Q
ATR|038336103|121.62|122.91|121.62|122.53|0.53|6777|01/02/2026|0.00|0|0.00|0|N
ATRA|046513206|18.45|19.07|17.76|17.77|-0.34|5977|01/02/2026|17.50|100|18.00|100|Q
ATRC|04963C209|39.72|39.72|38.82|39.28|-0.27|12660|01/02/2026|38.92|300|39.58|300|Q
ATRO|046433108|54.55|57.08|54.24|56.68|2.44|24721|01/02/2026|56.32|100|57.11|200|Q
ATS|00217Y104|27.68|28.40|27.68|27.92|0.38|11924|01/02/2026|0.00|0|0.00|0|N
ATTR|02072Q416|0.00|90.40|90.40|90.40|-0.09|0|01/02/2026|0.00|0|0.00|0|Z
ATXG|00653L301|0.38|0.38|0.38|0.38|-0.01|18|01/02/2026|0.37|2500|0.46|100|Q
ATXS|04635X102|13.09|13.12|12.85|12.89|-0.20|33069|01/02/2026|12.78|1000|12.98|1100|Q
ATYR|002120202|0.78|0.78|0.74|0.76|-0.02|89741|01/02/2026|0.74|100|0.77|100|Q
AU|G0378L100|87.27|87.27|83.00|85.61|0.36|63840|01/02/2026|0.00|0|0.00|0|N
AUAU|37960A164|37.57|37.57|36.00|36.51|-0.28|2253|01/02/2026|0.00|0|0.00|0|P
AUB|04911A107|35.33|35.61|34.79|35.53|0.23|55583|01/02/2026|0.00|0|0.00|0|N
AUB PRA|04911A206|24.37|24.55|24.37|24.55|0.23|83|01/02/2026|0.00|0|0.00|0|N
AUBN|050473107|0.00|26.76|26.76|26.76|-0.20|0|01/02/2026|25.20|100|28.08|100|Q
AUDC|M15342104|8.75|8.80|8.68|8.71|-0.05|3946|01/02/2026|8.65|100|8.79|100|Q
AUGM|33740U562|34.02|34.02|34.00|34.02|-0.01|905|01/02/2026|0.00|0|0.00|0|Z
AUGO|G06973112|51.01|51.31|48.65|50.00|-0.43|17357|01/02/2026|49.49|300|50.30|100|Q
AUGP|69420N825|0.00|31.15|31.15|31.15|0.05|0|01/02/2026|0.00|0|0.00|0|Z
AUGT|00888H729|35.02|35.63|35.02|35.63|-0.07|600|01/02/2026|0.00|0|0.00|0|Z
AUGU|00888H562|29.50|29.50|29.40|29.40|-0.07|600|01/02/2026|0.00|0|0.00|0|Z
AUGW|00888H711|32.50|32.56|32.50|32.56|0.03|1175|01/02/2026|0.00|0|0.00|0|Z
AUGZ|210322814|42.37|42.37|42.37|42.37|-0.35|200|01/02/2026|0.00|0|0.00|0|Z
AUID|46264C305|0.90|1.00|0.90|0.97|0.10|15863|01/02/2026|0.87|100|1.04|200|Q
AUMI|882927700|92.25|92.25|90.68|90.68|-1.75|69|01/02/2026|90.25|2100|91.48|300|Q
AUNA|L0415A103|4.92|4.92|4.75|4.77|-0.15|2396|01/02/2026|0.00|0|0.00|0|N
AUPH|05156V102|15.84|15.84|15.07|15.34|-0.61|75423|01/02/2026|15.18|800|15.38|100|Q
AUR|051774107|3.86|3.95|3.80|3.86|0.01|922976|01/02/2026|3.85|600|3.86|3500|Q
AURA|05153U107|5.55|5.55|5.20|5.30|-0.14|23888|01/02/2026|5.24|200|5.34|200|Q
AURE|G7244A119|0.27|0.28|0.27|0.27|0.02|10634|01/02/2026|0.26|100|0.30|100|Q
AUROW|051774115|0.23|0.24|0.23|0.24|0.01|1400|01/02/2026|0.21|100|0.25|100|Q
AURU|46092D517|10.73|11.01|10.61|11.01|0.28|303|01/02/2026|0.00|0|0.00|0|Z
AUSF|37954Y574|46.37|46.65|46.25|46.65|0.28|2284|01/02/2026|0.00|0|0.00|0|P
AUSM|01989A803|0.00|25.09|25.09|25.09|-0.01|0|01/02/2026|0.00|0|0.00|0|P
AUST|05223F106|1.50|1.54|1.49|1.54|0.06|1527|01/02/2026|0.00|0|0.00|0|A
AUTL|05280R100|2.01|2.01|1.88|1.88|-0.11|165611|01/02/2026|1.87|3200|1.89|7100|Q
AUUD|05072K305|0.97|1.01|0.96|1.01|0.05|3783|01/02/2026|0.95|100|1.05|200|Q
AUUDW|05072K115|0.00|0.02|0.02|0.02|-0.01|0|01/02/2026|0.00|0|0.00|0|Q
AVA|05379B107|38.58|38.83|38.38|38.71|0.18|14454|01/02/2026|0.00|0|0.00|0|N
AVAH|05356F105|8.23|8.23|7.70|8.09|-0.08|118618|01/02/2026|8.00|1000|8.16|1100|Q
AVAL|40053W101|4.04|4.06|4.03|4.04|-0.01|2755|01/02/2026|0.00|0|0.00|0|N
AVAV|008073108|248.45|257.86|241.90|256.12|14.23|59992|01/02/2026|254.04|40|258.32|40|Q
AVB|053484101|180.60|181.60|178.97|180.46|-0.78|20395|01/02/2026|0.00|0|0.00|0|N
AVBC|05369T100|16.66|16.78|16.48|16.50|-0.30|6196|01/02/2026|0.00|0|0.00|0|N
AVBH|05368J103|26.82|26.82|25.94|26.26|-0.30|1329|01/02/2026|25.94|100|26.57|100|Q
AVBP|04272N102|20.42|20.96|20.04|20.78|0.65|13413|01/02/2026|20.58|300|21.00|300|Q
AVD|030371108|3.84|3.85|3.78|3.81|0.00|4815|01/02/2026|0.00|0|0.00|0|N
AVDE|025072703|83.14|83.17|82.72|83.17|0.85|98159|01/02/2026|0.00|0|0.00|0|P
AVDL|G29687103|21.53|21.55|21.47|21.51|-0.04|60587|01/02/2026|21.50|100|21.55|1000|Q
AVDS|025072190|70.32|70.35|69.99|70.35|0.54|6702|01/02/2026|0.00|0|0.00|0|P
AVDV|025072802|94.70|94.81|94.16|94.81|0.84|121765|01/02/2026|0.00|0|0.00|0|P
AVEE|025072141|62.98|63.25|62.96|63.25|0.84|1363|01/02/2026|0.00|0|0.00|0|P
AVEM|025072604|78.44|78.89|78.35|78.88|1.86|155618|01/02/2026|0.00|0|0.00|0|P
AVES|025072372|58.87|59.18|58.87|59.18|0.87|7518|01/02/2026|0.00|0|0.00|0|P
AVGB|02507A200|0.00|50.84|50.84|50.84|-0.04|0|01/02/2026|50.73|100|50.87|100|Q
AVGE|025072232|86.53|86.80|86.37|86.80|0.89|3191|01/02/2026|0.00|0|0.00|0|P
AVGG|882927437|27.95|29.25|27.03|27.24|0.15|85442|01/02/2026|27.22|800|27.28|200|Q
AVGO|11135F101|352.76|360.61|345.59|347.62|1.61|1308923|01/02/2026|347.14|120|347.90|680|Q
AVGU|38747R413|36.00|36.97|34.65|34.65|0.00|7495|01/02/2026|34.55|200|34.94|700|Q
AVGV|025072216|73.40|74.23|73.40|74.16|0.98|5821|01/02/2026|0.00|0|0.00|0|P
AVGW|77926X619|48.83|49.90|47.73|47.91|0.27|6927|01/02/2026|0.00|0|0.00|0|Z
AVGX|88636J238|48.65|50.67|46.77|47.18|0.32|79216|01/02/2026|47.16|800|47.27|800|Q
AVIE|025072240|66.00|66.32|66.00|66.18|0.40|164|01/02/2026|0.00|0|0.00|0|P
AVIG|025072562|41.98|41.98|41.89|41.91|-0.01|8463|01/02/2026|0.00|0|0.00|0|P
AVIR|04683R106|3.57|3.57|3.42|3.49|-0.10|27851|01/02/2026|3.45|200|3.52|200|Q
AVIV|025072364|71.80|72.04|71.70|72.04|0.81|8035|01/02/2026|0.00|0|0.00|0|P
AVK|00764C109|12.59|12.62|12.56|12.59|0.05|2541|01/02/2026|0.00|0|0.00|0|N
AVL|25461A569|45.75|47.59|44.16|44.36|0.28|61606|01/02/2026|44.32|900|44.49|1700|Q
AVLC|025072158|79.18|79.18|78.88|79.15|0.53|1756|01/02/2026|0.00|0|0.00|0|P
AVLV|025072349|76.10|76.95|76.06|76.89|1.12|47040|01/02/2026|0.00|0|0.00|0|P
AVMA|025072182|66.46|66.70|66.46|66.70|0.39|992|01/02/2026|0.00|0|0.00|0|P
AVMC|025072125|71.09|71.54|71.09|71.54|0.90|3232|01/02/2026|0.00|0|0.00|0|P
AVMU|025072695|46.29|46.31|46.28|46.31|0.07|965|01/02/2026|0.00|0|0.00|0|P
AVMV|025072133|71.41|72.51|71.41|72.33|1.13|2113|01/02/2026|0.00|0|0.00|0|P
AVNM|025072174|74.20|74.39|74.03|74.39|0.87|7865|01/02/2026|0.00|0|0.00|0|P
AVNS|05350V106|11.27|11.31|11.10|11.18|-0.05|20030|01/02/2026|0.00|0|0.00|0|N
AVNT|05368V106|31.49|31.86|31.41|31.72|0.49|16301|01/02/2026|0.00|0|0.00|0|N
AVNV|025072166|75.53|75.63|75.41|75.60|0.81|2897|01/02/2026|0.00|0|0.00|0|P
AVNW|05366Y201|21.58|21.66|21.44|21.62|0.24|2861|01/02/2026|21.60|200|21.80|100|Q
AVO|60510V108|11.60|11.67|11.49|11.57|-0.03|13360|01/02/2026|11.46|300|11.58|100|Q
AVPT|053604104|13.92|13.92|13.06|13.23|-0.66|113051|01/02/2026|13.10|900|13.34|900|Q
AVR|03675P102|5.15|5.15|4.69|4.91|-0.07|8999|01/02/2026|4.82|100|5.00|100|Q
AVRE|025072356|43.64|43.69|43.45|43.64|0.11|5800|01/02/2026|0.00|0|0.00|0|P
AVS|25461A551|9.27|9.44|9.08|9.41|-0.03|44674|01/02/2026|9.40|11900|9.42|10800|Q
AVSC|025072323|59.03|59.03|58.60|58.98|0.24|6595|01/02/2026|0.00|0|0.00|0|P
AVSD|025072299|74.86|74.98|74.68|74.98|0.72|512|01/02/2026|0.00|0|0.00|0|P
AVSE|025072315|66.23|66.51|66.23|66.51|1.54|450|01/02/2026|0.00|0|0.00|0|P
AVSF|025072687|47.11|47.11|47.06|47.08|-0.01|1699|01/02/2026|0.00|0|0.00|0|P
AVSU|025072281|76.65|76.82|76.42|76.72|0.42|426|01/02/2026|0.00|0|0.00|0|P
AVT|053807103|48.32|49.49|48.32|49.35|1.27|27288|01/02/2026|49.07|300|49.61|300|Q
AVTR|05352A100|11.58|11.62|11.42|11.46|0.00|186558|01/02/2026|0.00|0|0.00|0|N
AVTX|05338F306|17.86|17.86|16.71|17.02|-1.14|13673|01/02/2026|16.83|100|17.33|300|Q
AVUQ|02507A507|60.29|60.29|60.25|60.25|-0.22|362|01/02/2026|60.23|500|60.29|500|Q
AVUS|025072885|112.30|112.63|111.98|112.55|0.77|34916|01/02/2026|0.00|0|0.00|0|P
AVUV|025072877|102.39|103.39|101.70|103.12|1.14|87917|01/02/2026|0.00|0|0.00|0|P
AVX|05353F108|1.55|1.73|1.55|1.64|0.09|9596|01/02/2026|1.51|300|1.75|100|Q
AVXC|02507A101|64.78|65.09|64.78|65.09|1.32|1108|01/02/2026|65.02|1000|65.10|1000|Q
AVXL|032797300|3.61|3.70|3.50|3.69|0.12|54178|01/02/2026|3.65|400|3.69|400|Q
AVXX|88636W791|8.15|8.90|8.06|8.89|0.96|7411|01/02/2026|8.86|700|8.90|700|Q
AVY|053611109|181.42|183.15|180.78|182.47|0.52|28294|01/02/2026|0.00|0|0.00|0|N
AWAY|032108540|20.93|20.93|20.64|20.64|-0.08|1271|01/02/2026|0.00|0|0.00|0|P
AWF|01879R106|10.69|10.70|10.63|10.68|0.00|15025|01/02/2026|0.00|0|0.00|0|N
AWI|04247X102|189.71|196.88|189.71|196.88|5.58|8783|01/02/2026|0.00|0|0.00|0|N
AWK|030420103|130.50|131.29|129.13|130.36|-0.12|29252|01/02/2026|0.00|0|0.00|0|N
AWP|00302L108|3.84|3.84|3.82|3.84|-0.01|5194|01/02/2026|0.00|0|0.00|0|N
AWR|029899101|72.41|72.58|71.89|72.27|-0.23|5480|01/02/2026|0.00|0|0.00|0|N
AWRE|05453N100|1.92|1.98|1.91|1.96|0.10|986|01/02/2026|1.88|100|2.03|100|Q
AWX|05343P109|2.69|2.78|2.69|2.78|0.09|2189|01/02/2026|0.00|0|0.00|0|A
AX|05465C100|85.82|87.43|85.82|87.43|1.32|5350|01/02/2026|0.00|0|0.00|0|N
AXG|G82759104|4.06|4.09|3.91|4.08|-0.07|81214|01/02/2026|4.05|100|4.35|100|Q
AXGN|05463X106|32.21|32.64|30.47|31.01|-1.68|50520|01/02/2026|30.78|100|31.35|400|Q
AXIA|15234Q207|9.28|9.31|9.20|9.25|0.09|97948|01/02/2026|0.00|0|0.00|0|N
AXIA PR|15235A102|9.50|9.56|9.44|9.44|-0.03|1867|01/02/2026|0.00|0|0.00|0|N
AXIA PRC|15236F100|8.75|9.11|8.72|9.11|0.47|38310|01/02/2026|0.00|0|0.00|0|N
AXIL|76151R206|6.35|6.76|6.35|6.65|-0.28|1606|01/02/2026|0.00|0|0.00|0|A
AXIN|G0750N104|10.05|10.07|10.05|10.07|0.01|41|01/02/2026|10.05|100|10.10|100|Q
AXINR|G0750N112|0.00|0.20|0.20|0.20|-0.01|0|01/02/2026|0.20|100|0.24|400|Q
AXINU|G0750N120|0.00|10.28|10.28|10.28|0.00|0|12/02/2025|9.56|100|11.19|100|Q
AXL|024061103|6.44|6.58|6.35|6.49|0.07|63380|01/02/2026|0.00|0|0.00|0|N
AXON|05464C101|573.55|577.76|555.00|563.27|-4.66|32559|01/02/2026|562.67|40|563.95|40|Q
AXP|025816109|370.99|372.81|367.33|372.62|2.53|81053|01/02/2026|0.00|0|0.00|0|N
AXR|032159105|18.79|19.00|18.79|19.00|-0.05|47|01/02/2026|0.00|0|0.00|0|N
AXS|G0692U109|106.01|106.01|103.94|104.24|-2.84|11346|01/02/2026|0.00|0|0.00|0|N
AXS PRE|05461T305|20.06|20.18|20.06|20.18|0.27|820|01/02/2026|0.00|0|0.00|0|N
AXSM|05464T104|183.33|183.33|175.25|178.69|-4.19|99725|01/02/2026|177.15|100|180.05|100|Q
AXTA|G0750C108|32.71|33.13|32.51|33.03|0.73|86160|01/02/2026|0.00|0|0.00|0|N
AXTI|00246W103|17.28|18.21|14.97|16.75|0.39|1068043|01/02/2026|16.57|100|16.88|100|Q
AXUP|26923Q531|12.52|12.52|12.23|12.27|-0.25|316|01/02/2026|0.00|0|0.00|0|Z
AYI|00508Y102|362.50|373.32|361.00|373.32|13.28|16651|01/02/2026|0.00|0|0.00|0|N
AYTU|054754858|2.58|2.79|2.58|2.77|0.17|12814|01/02/2026|2.69|100|2.84|200|Q
AZ|002205102|6.59|6.89|6.57|6.82|0.31|24988|01/02/2026|6.38|100|7.29|100|Q
AZI|G06382116|3.06|3.06|2.65|2.66|-0.47|55845|01/02/2026|2.60|100|2.89|100|Q
AZN|046353108|92.39|92.43|91.17|91.57|-0.36|319062|01/02/2026|91.57|100|91.61|100|Q
AZNH|74016W304|54.44|54.44|54.09|54.09|-0.14|200|01/02/2026|0.00|0|0.00|0|P
AZO|053332102|3380.00|3381.27|3287.00|3301.43|-90.83|6891|01/02/2026|0.00|0|0.00|0|N
AZTA|114340102|33.63|33.67|33.01|33.40|0.14|21912|01/02/2026|33.09|400|33.42|200|Q
AZTD|886364470|0.00|28.67|28.67|28.67|0.25|0|01/02/2026|0.00|0|0.00|0|P
AZTR|05479L302|0.27|0.29|0.27|0.28|0.02|43521|01/02/2026|0.00|0|0.00|0|A
AZYY|38747R322|19.68|19.76|19.68|19.76|-0.85|143|01/02/2026|19.54|100|20.08|100|Q
AZZ|002474104|107.89|109.87|107.89|109.87|2.87|1993|01/02/2026|0.00|0|0.00|0|N
B|06849F108|44.23|44.23|42.66|44.08|0.54|783128|01/02/2026|0.00|0|0.00|0|N
BA|097023105|218.20|227.75|215.30|227.68|10.57|722097|01/02/2026|0.00|0|0.00|0|N
BA PRA|097023204|70.00|72.29|68.89|72.29|3.17|13008|01/02/2026|0.00|0|0.00|0|N
BAB|46138G805|27.22|27.22|27.13|27.17|-0.03|10376|01/02/2026|0.00|0|0.00|0|P
BABA|01609W102|152.62|156.64|151.83|155.73|9.18|1449450|01/02/2026|0.00|0|0.00|0|N
BABO|88636R107|13.62|13.80|13.62|13.79|0.57|14134|01/02/2026|0.00|0|0.00|0|P
BABW|77926X510|40.96|42.12|40.96|41.92|2.88|254|01/02/2026|0.00|0|0.00|0|Z
BABX|38747R868|39.04|40.93|38.70|40.50|4.52|193805|01/02/2026|40.47|700|40.55|1500|Q
BAC|060505104|55.10|55.99|54.88|55.96|0.96|1139866|01/02/2026|0.00|0|0.00|0|N
BAC PRB|060505229|25.15|25.29|25.15|25.29|0.19|1405|01/02/2026|0.00|0|0.00|0|N
BAC PRE|060505815|18.84|19.09|18.75|19.09|0.28|765|01/02/2026|0.00|0|0.00|0|N
BAC PRK|060505195|24.59|24.69|24.59|24.69|0.09|526|01/02/2026|0.00|0|0.00|0|N
BAC PRL|060505682|1247.43|1250.49|1244.15|1250.49|0.24|768|01/02/2026|0.00|0|0.00|0|N
BAC PRM|06053U601|22.15|22.19|22.10|22.19|0.20|2380|01/02/2026|0.00|0|0.00|0|N
BAC PRN|06055H202|20.83|21.00|20.83|21.00|0.24|1387|01/02/2026|0.00|0|0.00|0|N
BAC PRO|06055H400|18.12|18.28|18.12|18.28|0.19|785|01/02/2026|0.00|0|0.00|0|N
BAC PRP|06055H608|17.24|17.32|17.24|17.32|0.17|7089|01/02/2026|0.00|0|0.00|0|N
BAC PRQ|06055H806|17.69|17.82|17.69|17.82|0.18|549|01/02/2026|0.00|0|0.00|0|N
BAC PRS|06055H871|19.75|19.87|19.75|19.87|0.20|402|01/02/2026|0.00|0|0.00|0|N
BACC|G1331A108|0.00|10.22|10.22|10.22|0.01|0|01/02/2026|9.55|100|10.35|900|Q
BACCR|G1331A116|0.00|0.30|0.30|0.30|-0.02|0|01/02/2026|0.28|100|0.34|100|Q
BACCU|G1331A124|0.00|10.52|10.52|10.52|0.00|0|12/26/2025|9.83|100|11.41|100|Q
BACQ|G1169T104|10.74|10.75|10.74|10.75|0.04|2715|01/02/2026|10.68|100|10.76|300|Q
BACQR|G1169T138|0.00|0.73|0.73|0.73|-0.03|0|01/02/2026|0.67|100|0.85|100|Q
BAER|96812F102|1.82|1.82|1.74|1.82|-0.01|23028|01/02/2026|1.77|100|1.86|200|Q
BAERW|96812F110|0.19|0.20|0.19|0.20|0.00|10001|01/02/2026|0.19|100|0.25|100|Q
BAFE|00775Y322|27.30|27.40|27.25|27.40|0.08|693|01/02/2026|27.37|1500|27.41|3000|Q
BAFN|07279B104|0.00|7.66|7.66|7.66|-0.19|0|01/02/2026|7.27|100|8.26|100|Q
BAGY|032108466|37.25|37.55|37.25|37.55|0.86|234|01/02/2026|0.00|0|0.00|0|Z
BAH|099502106|84.27|85.76|83.51|84.90|0.53|67667|01/02/2026|0.00|0|0.00|0|N
BAI|09290C780|33.95|34.30|33.57|33.82|0.52|126593|01/02/2026|0.00|0|0.00|0|P
BAIG|882927270|9.25|10.06|8.76|10.00|1.33|99562|01/02/2026|9.98|4000|10.06|4000|Q
BAK|105532105|2.92|2.93|2.88|2.93|-0.03|14568|01/02/2026|0.00|0|0.00|0|N
BALI|09290C863|31.76|31.76|31.54|31.67|0.02|3301|01/02/2026|0.00|0|0.00|0|Z
BALL|058498106|52.60|53.54|52.27|53.35|0.37|90917|01/02/2026|0.00|0|0.00|0|N
BALQ|09290C640|50.73|50.73|49.46|49.46|-0.12|110|01/02/2026|49.28|800|49.41|800|Q
BALT|45783Y855|33.55|33.57|33.44|33.52|0.01|53712|01/02/2026|0.00|0|0.00|0|Z
BALY|05875B304|17.01|17.01|16.21|16.64|0.07|8258|01/02/2026|0.00|0|0.00|0|N
BAM|113004105|52.54|53.47|52.12|53.45|1.07|123223|01/02/2026|0.00|0|0.00|0|N
BAMA|66537J879|34.20|34.20|34.02|34.02|0.09|120|01/02/2026|0.00|0|0.00|0|Z
BAMB|66537J804|26.39|26.39|26.36|26.36|-0.02|198|01/02/2026|0.00|0|0.00|0|Z
BAMD|66537J507|30.07|30.17|30.07|30.17|0.12|2652|01/02/2026|0.00|0|0.00|0|Z
BAMG|66537J606|40.01|40.01|39.99|40.00|-0.18|184|01/02/2026|0.00|0|0.00|0|Z
BAMO|66537J861|32.76|32.76|32.66|32.66|0.08|1320|01/02/2026|0.00|0|0.00|0|Z
BAMU|66537J887|25.26|25.28|25.16|25.16|0.02|3420|01/02/2026|0.00|0|0.00|0|Z
BAMV|66537J705|32.46|32.70|32.46|32.68|0.27|1611|01/02/2026|0.00|0|0.00|0|Z
BAMY|66537J853|27.92|27.92|27.76|27.81|0.01|1821|01/02/2026|0.00|0|0.00|0|Z
BANC|05990K106|19.31|19.76|19.15|19.45|0.16|71138|01/02/2026|0.00|0|0.00|0|N
BANC PRF|05990K841|25.15|25.15|25.14|25.15|-0.04|1687|01/02/2026|0.00|0|0.00|0|N
BAND|05988J103|15.44|15.44|14.12|14.23|-1.23|19847|01/02/2026|14.10|100|14.35|200|Q
BANF|05945F103|106.10|106.47|105.00|106.47|0.53|7695|01/02/2026|105.39|100|107.45|100|Q
BANL|G1991X109|0.45|0.45|0.43|0.44|-0.01|1606|01/02/2026|0.42|100|0.47|100|Q
BANR|06652V208|62.70|62.75|61.96|62.45|-0.15|4787|01/02/2026|61.89|200|63.02|200|Q
BANX|861780104|21.95|21.99|21.95|21.99|0.10|225|01/02/2026|21.71|100|22.22|100|Q
BAOS|G08908124|2.78|2.78|2.65|2.65|0.02|1178|01/02/2026|2.57|500|2.73|300|Q
BAP|G2519Y108|289.43|289.43|284.76|286.61|-0.57|7679|01/02/2026|0.00|0|0.00|0|N
BAPR|45782C888|48.04|48.05|48.04|48.05|0.07|124|01/02/2026|0.00|0|0.00|0|Z
BAR|38748G101|43.05|43.05|42.47|42.67|0.18|207592|01/02/2026|0.00|0|0.00|0|P
BARK|68622E104|0.59|0.62|0.57|0.58|-0.02|55784|01/02/2026|0.00|0|0.00|0|N
BASG|00775Y272|25.87|25.87|25.83|25.83|-0.08|68|01/02/2026|25.81|1500|25.83|1500|Q
BASV|00775Y264|27.81|28.07|27.81|28.07|0.26|200|01/02/2026|28.04|1500|28.08|1500|Q
BATL|07134L107|1.14|1.23|1.12|1.19|0.06|16905|01/02/2026|0.00|0|0.00|0|A
BATRA|047726104|42.52|43.06|42.48|42.84|0.40|3088|01/02/2026|42.50|100|43.36|100|Q
BATRK|047726302|39.43|39.86|39.07|39.85|0.40|21266|01/02/2026|39.50|300|40.12|300|Q
BATT|032108805|14.11|14.11|13.95|14.10|0.30|9724|01/02/2026|0.00|0|0.00|0|P
BAUG|45782C698|50.25|50.25|50.02|50.06|0.02|2122|01/02/2026|0.00|0|0.00|0|Z
BAX|071813109|19.26|19.63|19.18|19.51|0.41|203762|01/02/2026|0.00|0|0.00|0|N
BAYA|07323B100|11.75|11.95|11.68|11.95|0.07|1780|01/02/2026|11.01|100|12.73|100|Q
BAYAR|07323B118|0.00|0.23|0.23|0.23|0.03|0|01/02/2026|0.12|800|0.00|0|Q
BB|09228F103|3.83|3.86|3.78|3.79|0.01|256593|01/02/2026|0.00|0|0.00|0|N
BBAG|46641Q241|46.40|46.41|46.37|46.38|-0.04|5456|01/02/2026|0.00|0|0.00|0|P
BBAI|08975B109|5.59|5.85|5.42|5.84|0.43|2886775|01/02/2026|0.00|0|0.00|0|N
BBAI WS|08975B117|1.74|1.74|1.68|1.74|0.14|1900|01/02/2026|0.00|0|0.00|0|N
BBAR|058934100|18.26|18.41|17.66|17.96|-0.11|36005|01/02/2026|0.00|0|0.00|0|N
BBAX|46641Q233|56.82|57.04|56.62|57.04|0.76|14489|01/02/2026|0.00|0|0.00|0|Z
BBB|45407J409|29.67|29.67|29.67|29.67|-0.05|20|01/02/2026|29.36|100|30.01|100|Q
BBBI|09789C747|52.18|52.18|52.01|52.03|-0.01|2270|01/02/2026|0.00|0|0.00|0|P
BBBL|09789C762|48.26|48.27|48.23|48.27|-0.04|655|01/02/2026|0.00|0|0.00|0|P
BBBS|09789C754|51.48|51.48|51.48|51.48|0.00|1019|01/02/2026|0.00|0|0.00|0|P
BBBY|690370101|5.55|6.03|5.51|5.90|0.45|101009|01/02/2026|0.00|0|0.00|0|N
BBBY WS|075896159|0.68|0.74|0.67|0.69|0.03|1755|01/02/2026|0.00|0|0.00|0|N
BBC|26923G301|39.13|39.13|37.30|37.63|-0.93|5186|01/02/2026|0.00|0|0.00|0|P
BBCA|46641Q225|93.26|93.50|92.85|93.50|0.59|3638|01/02/2026|0.00|0|0.00|0|Z
BBCB|46641Q449|45.86|45.86|45.76|45.78|-0.03|416|01/02/2026|0.00|0|0.00|0|P
BBCP|206704108|6.96|6.96|6.79|6.92|0.20|1410|01/02/2026|6.79|100|7.02|100|Q
BBD|059460303|3.40|3.40|3.36|3.37|0.04|973875|01/02/2026|0.00|0|0.00|0|N
BBDC|06759L103|9.24|9.32|9.16|9.24|0.05|25564|01/02/2026|0.00|0|0.00|0|N
BBDO|059460402|2.90|2.90|2.90|2.90|0.04|256|01/02/2026|0.00|0|0.00|0|N
BBEM|46654Q807|0.00|65.31|65.31|65.31|1.68|0|01/02/2026|0.00|0|0.00|0|Z
BBEU|46641Q191|73.92|74.10|73.75|74.07|0.77|35692|01/02/2026|0.00|0|0.00|0|Z
BBGI|074014200|5.08|5.25|5.07|5.17|0.21|3583|01/02/2026|5.10|100|5.33|100|Q
BBH|92189F726|189.11|190.04|189.11|190.04|0.43|210|01/02/2026|190.16|100|190.36|100|Q
BBHL|05528C675|16.18|16.18|16.02|16.06|-0.06|701|01/02/2026|0.00|0|0.00|0|P
BBHM|05528C667|11.37|11.40|11.36|11.38|0.11|1435|01/02/2026|0.00|0|0.00|0|P
BBHY|46641Q878|46.50|46.53|46.48|46.51|0.01|3246|01/02/2026|0.00|0|0.00|0|Z
BBIB|46654Q849|0.00|99.33|99.33|99.33|-0.01|0|01/02/2026|0.00|0|0.00|0|Z
BBIN|46641Q373|73.23|73.23|72.88|73.23|0.91|738|01/02/2026|0.00|0|0.00|0|Z
BBIO|10806X102|77.40|78.48|76.02|78.24|1.75|80757|01/02/2026|77.82|200|78.70|200|Q
BBJP|46641Q217|66.53|66.56|65.98|66.37|0.47|260861|01/02/2026|0.00|0|0.00|0|Z
BBLB|46654Q831|82.32|82.32|82.11|82.11|-0.39|187|01/02/2026|0.00|0|0.00|0|Z
BBLG|098070600|1.47|1.55|1.42|1.55|0.10|2565|01/02/2026|1.43|100|1.62|100|Q
BBLU|02072L714|15.31|15.31|15.19|15.23|-0.03|18565|01/02/2026|0.00|0|0.00|0|P
BBMC|46641Q340|107.24|108.23|107.24|108.12|1.50|2130|01/02/2026|0.00|0|0.00|0|P
BBN|09248X100|16.34|16.35|16.26|16.31|0.00|4551|01/02/2026|0.00|0|0.00|0|N
BBNX|08659B102|30.50|30.50|28.98|29.24|-1.24|40196|01/02/2026|28.99|400|29.52|400|Q
BBOT|107924102|12.54|12.54|12.11|12.29|-0.23|42462|01/02/2026|12.11|100|12.56|100|Q
BBP|26923G202|80.23|80.23|79.53|79.68|-0.23|1124|01/02/2026|0.00|0|0.00|0|P
BBRE|46641Q738|92.11|92.96|91.99|92.63|0.04|7609|01/02/2026|0.00|0|0.00|0|Z
BBSB|46654Q856|0.00|99.13|99.13|99.13|-0.41|0|01/02/2026|0.00|0|0.00|0|Z
BBSC|46641Q290|74.92|75.06|74.58|75.06|0.74|840|01/02/2026|0.00|0|0.00|0|P
BBSI|068463108|36.24|36.48|35.91|36.39|0.21|3931|01/02/2026|36.04|100|36.68|100|Q
BBT|084680107|26.34|26.62|26.07|26.41|0.05|31081|01/02/2026|0.00|0|0.00|0|N
BBU|G16234109|36.00|36.00|35.84|35.84|0.43|41|01/02/2026|0.00|0|0.00|0|N
BBUC|11259V106|36.48|36.69|35.82|36.43|0.55|6309|01/02/2026|0.00|0|0.00|0|N
BBUS|46641Q399|123.78|124.18|122.99|123.57|0.26|32526|01/02/2026|0.00|0|0.00|0|Z
BBVA|05946K101|23.80|23.99|23.73|23.98|0.66|57296|01/02/2026|0.00|0|0.00|0|N
BBW|120076104|61.70|63.08|60.92|60.97|-0.30|7181|01/02/2026|0.00|0|0.00|0|N
BBWI|070830104|20.30|20.97|19.88|20.75|0.67|439294|01/02/2026|0.00|0|0.00|0|N
BBY|086516101|67.31|69.22|66.66|69.16|2.23|189049|01/02/2026|0.00|0|0.00|0|N
BBYY|38747R298|19.53|19.76|19.53|19.76|0.99|12|01/02/2026|19.46|100|20.12|100|Q
BC|117043109|73.90|75.98|73.90|75.89|1.63|16738|01/02/2026|0.00|0|0.00|0|N
BC PRC|117043604|25.23|25.24|25.23|25.24|-0.06|136|01/02/2026|0.00|0|0.00|0|N
BCAB|09077B104|0.60|0.61|0.53|0.53|-0.04|194068|01/02/2026|0.53|26700|0.55|1200|Q
BCAL|84252A106|18.82|18.82|18.51|18.54|-0.11|7838|01/02/2026|18.38|100|18.68|100|Q
BCAR|G2616F101|10.06|10.07|10.05|10.05|0.01|35954|01/02/2026|9.37|100|10.08|1600|Q
BCARU|G2616F127|0.00|10.22|10.22|10.22|0.02|0|01/02/2026|9.49|100|10.96|100|Q
BCARW|G2616F119|0.36|0.42|0.36|0.41|0.01|41955|01/02/2026|0.33|100|0.44|100|Q
BCAT|09260U109|14.27|14.38|14.18|14.27|0.11|40030|01/02/2026|0.00|0|0.00|0|N
BCAX|055477103|16.77|16.77|16.10|16.40|-0.44|20813|01/02/2026|16.24|500|16.56|500|Q
BCBP|055298103|8.14|8.14|7.94|7.98|-0.08|5398|01/02/2026|7.90|100|8.04|100|Q
BCC|09739D100|73.73|74.27|73.09|74.12|0.53|6536|01/02/2026|0.00|0|0.00|0|N
BCCC|37960A347|18.73|18.73|18.73|18.73|0.33|127|01/02/2026|0.00|0|0.00|0|Z
BCD|003261203|31.11|31.11|30.89|30.99|0.03|7615|01/02/2026|0.00|0|0.00|0|P
BCDA|09060U606|1.27|1.27|1.25|1.27|0.01|2810|01/02/2026|1.21|200|1.29|100|Q
BCDF|53656G209|31.18|31.18|30.17|30.41|0.19|1027|01/02/2026|0.00|0|0.00|0|P
BCE|05534B760|23.82|24.02|23.64|23.66|-0.17|279462|01/02/2026|0.00|0|0.00|0|N
BCFN|06829D404|0.00|24.67|24.67|24.67|-0.37|0|01/02/2026|0.00|0|0.00|0|Q
BCG|09032H105|2.78|2.78|2.74|2.74|-0.12|1044|01/02/2026|2.62|100|2.85|1200|Q
BCGD|06829D206|0.00|25.45|25.45|25.45|0.03|0|01/02/2026|0.00|0|0.00|0|N
BCGWW|09032H113|0.00|0.19|0.19|0.19|0.06|0|01/02/2026|0.11|100|0.20|100|Q
BCH|059520106|38.52|38.52|38.16|38.20|0.15|6180|01/02/2026|0.00|0|0.00|0|N
BCHI|90139K209|31.04|31.14|31.04|31.14|0.62|87|01/02/2026|0.00|0|0.00|0|P
BCHP|74255Y714|37.16|37.29|37.16|37.29|-0.19|14|01/02/2026|0.00|0|0.00|0|Z
BCI|003261104|19.63|19.63|19.48|19.56|0.03|204884|01/02/2026|0.00|0|0.00|0|P
BCIC|73688F201|11.83|11.97|11.83|11.92|0.09|1694|01/02/2026|11.82|100|12.05|100|Q
BCIL|30151E541|28.14|28.14|28.01|28.01|0.09|22|01/02/2026|0.00|0|0.00|0|P
BCLO|092528850|0.00|49.63|49.63|49.63|0.03|0|01/02/2026|49.40|100|49.73|2000|Q
BCML|07272M107|29.69|29.69|28.87|28.87|-0.45|514|01/02/2026|27.59|100|30.23|100|Q
BCO|109696104|116.19|117.56|115.91|116.46|-0.31|3257|01/02/2026|0.00|0|0.00|0|N
BCOR|38963H503|25.78|26.17|25.78|26.17|0.78|69|01/02/2026|0.00|0|0.00|0|P
BCPC|057665200|153.91|154.93|152.61|154.02|0.59|6689|01/02/2026|152.56|100|155.53|100|Q
BCRX|09058V103|7.89|7.89|7.46|7.50|-0.31|199518|01/02/2026|7.43|1800|7.55|100|Q
BCS|06738E204|26.00|26.05|25.76|26.05|0.60|503206|01/02/2026|0.00|0|0.00|0|N
BCSF|05684B107|13.97|14.06|13.77|13.98|0.05|17617|01/02/2026|0.00|0|0.00|0|N
BCSM|06829D305|24.19|24.25|24.18|24.25|0.07|5425|01/02/2026|0.00|0|0.00|0|N
BCSS|G0R78B106|0.00|10.10|10.10|10.10|0.02|0|01/02/2026|0.00|0|0.00|0|N
BCSS WS|G0R78B114|0.00|0.65|0.65|0.65|0.00|0|01/02/2026|0.00|0|0.00|0|N
BCTK|06829D503|25.50|25.50|25.31|25.31|0.19|129|01/02/2026|0.00|0|0.00|0|Q
BCTX|107930307|7.22|7.22|6.89|7.18|0.02|13695|01/02/2026|7.07|100|7.28|300|Q
BCTXW|10778Y112|0.04|0.06|0.04|0.06|0.01|36784|01/02/2026|0.04|100|0.06|200|Q
BCTXZ|107930117|0.22|0.25|0.22|0.25|-0.05|1100|01/02/2026|0.00|0|0.00|0|Q
BCUS|30151E558|32.32|32.32|32.32|32.32|0.04|70|01/02/2026|0.00|0|0.00|0|P
BCV|059695106|22.16|22.16|21.97|22.01|-0.09|782|01/02/2026|0.00|0|0.00|0|A
BCV PRA|059702209|0.00|21.36|21.36|21.36|-0.34|0|01/02/2026|0.00|0|0.00|0|A
BCX|09257A108|11.12|11.25|11.12|11.21|0.23|18443|01/02/2026|0.00|0|0.00|0|N
BCYC|088786108|7.10|7.10|6.64|6.70|-0.39|11443|01/02/2026|6.61|400|6.77|400|Q
BDBT|301505368|25.37|25.40|25.37|25.40|-0.02|58|01/02/2026|0.00|0|0.00|0|P
BDC|077454106|117.06|118.10|116.59|117.81|1.26|5913|01/02/2026|0.00|0|0.00|0|N
BDCI|G0701G109|10.02|10.02|10.02|10.02|0.01|13768|01/02/2026|9.35|100|10.68|100|Q
BDCIU|G0701G125|0.00|10.14|10.14|10.14|0.00|0|01/02/2026|9.47|100|10.39|800|Q
BDCX|90269A260|24.20|24.61|23.68|24.61|0.22|2026|01/02/2026|0.00|0|0.00|0|P
BDCZ|90274D416|16.68|16.93|16.68|16.93|0.10|81|01/02/2026|0.00|0|0.00|0|P
BDEC|45782C557|49.71|49.71|49.62|49.62|0.06|374|01/02/2026|0.00|0|0.00|0|Z
BDGS|02072L474|34.62|34.63|34.62|34.63|-0.06|123|01/02/2026|34.59|1400|34.66|1400|Q
BDIV|26922B469|22.83|22.87|22.83|22.87|0.12|79|01/02/2026|0.00|0|0.00|0|P
BDJ|09251A104|9.46|9.46|9.38|9.39|-0.10|17118|01/02/2026|0.00|0|0.00|0|N
BDL|338517105|29.00|29.65|29.00|29.65|0.05|2|01/02/2026|0.00|0|0.00|0|A
BDMD|G0705H103|1.34|1.35|1.33|1.33|-0.01|14432|01/02/2026|1.30|100|1.35|200|Q
BDMDW|G0705H111|0.00|0.05|0.05|0.05|0.00|0|12/31/2025|0.02|500|0.07|100|Q
BDN|105368203|2.92|2.97|2.86|2.94|0.02|158671|01/02/2026|0.00|0|0.00|0|N
BDRX|59564R880|2.24|2.49|2.24|2.46|0.21|18252|01/02/2026|2.38|100|2.50|400|Q
BDRY|03210A107|8.50|8.57|8.46|8.46|-0.31|12109|01/02/2026|0.00|0|0.00|0|P
BDSX|09075X207|6.82|6.82|6.38|6.38|-0.42|1718|01/02/2026|6.24|100|6.65|100|Q
BDTX|09203E105|2.49|2.51|2.42|2.51|0.07|47854|01/02/2026|2.47|300|2.53|1200|Q
BDVG|53700T751|12.89|12.89|12.86|12.86|0.05|758|01/02/2026|0.00|0|0.00|0|P
BDVL|09290C715|24.89|24.89|24.78|24.80|-0.01|962|01/02/2026|24.75|400|24.81|400|Q
BDX|075887109|194.00|195.50|192.96|194.95|0.84|20653|01/02/2026|0.00|0|0.00|0|N
BDYN|09290C723|25.74|25.74|25.62|25.73|0.10|3427|01/02/2026|25.71|2700|25.75|2500|Q
BE|093712107|90.99|98.80|88.92|98.69|11.88|715097|01/02/2026|0.00|0|0.00|0|N
BEAG|G2003N105|0.00|10.59|10.59|10.59|-0.01|0|01/02/2026|10.51|100|11.30|100|Q
BEAGR|G2003N121|0.00|0.35|0.35|0.35|0.03|0|01/02/2026|0.17|100|0.00|0|Q
BEAGU|G2003N113|0.00|10.60|10.60|10.60|0.00|0|12/29/2025|9.85|100|12.79|100|Q
BEAM|07373V105|27.87|27.90|26.28|27.15|-0.57|113709|01/02/2026|26.93|500|27.28|100|Q
BEAT|42238H108|2.40|2.69|2.30|2.44|0.04|165214|01/02/2026|2.42|700|2.51|700|Q
BEATW|42238H116|0.00|0.32|0.32|0.32|0.00|425|01/02/2026|0.29|100|0.00|0|Q
BEBE U|G8773E126|9.94|9.94|9.94|9.94|0.00|1000|01/02/2026|0.00|0|0.00|0|N
BEDY|05613H308|26.60|26.81|26.60|26.81|0.24|25|01/02/2026|26.62|100|27.01|100|Q
BEDZ|00768Y396|33.44|33.68|33.44|33.68|0.32|891|01/02/2026|0.00|0|0.00|0|P
BEEM|07373B109|1.52|1.63|1.51|1.63|0.13|7946|01/02/2026|1.58|200|1.67|300|Q
BEEP|60739N101|2.60|2.60|2.51|2.57|0.03|13492|01/02/2026|2.46|100|2.63|100|Q
BEEX|45259A761|0.00|25.83|25.83|25.83|-0.03|0|01/02/2026|25.35|100|26.28|100|Q
BEEZ|02072L326|0.00|32.97|32.97|32.97|0.17|0|01/02/2026|32.91|800|32.97|800|Q
BEG|88340F209|16.99|17.11|16.89|17.11|3.60|794|01/02/2026|16.39|100|17.66|100|Q
BEGS|19423L433|23.45|23.65|23.45|23.65|1.03|104|01/02/2026|0.00|0|0.00|0|Z
BEKE|482497104|16.15|16.34|15.26|16.05|0.30|797981|01/02/2026|0.00|0|0.00|0|N
BELFA|077347201|151.80|154.00|151.80|152.89|1.39|1472|01/02/2026|150.14|100|156.36|100|Q
BELFB|077347300|170.61|172.47|170.61|172.47|2.99|2356|01/02/2026|170.69|100|174.00|100|Q
BELT|09290C814|0.00|33.84|33.84|33.84|0.24|0|01/02/2026|33.88|1100|33.97|1100|Q
BEMB|46436E262|53.80|53.80|53.73|53.73|-0.18|8|01/02/2026|0.00|0|0.00|0|Z
BEN|354613101|23.98|24.01|23.66|23.79|-0.11|208453|01/02/2026|0.00|0|0.00|0|N
BENF|08178Q507|6.96|7.41|6.73|7.22|0.19|4167|01/02/2026|6.85|100|7.59|100|Q
BENFW|08178Q119|0.01|0.01|0.01|0.01|0.00|43062|01/02/2026|0.01|100|0.01|100|Q
BENJ|44053A622|51.87|51.91|51.87|51.90|0.02|11225|01/02/2026|0.00|0|0.00|0|P
BEP|G16258108|27.27|28.03|27.25|27.93|0.96|15229|01/02/2026|0.00|0|0.00|0|N
BEP PRA|G16258231|0.00|18.30|18.30|18.30|-0.13|0|01/02/2026|0.00|0|0.00|0|N
BEPC|11285B108|38.66|40.00|38.66|39.89|1.54|26979|01/02/2026|0.00|0|0.00|0|N
BEPH|11259P109|15.38|15.45|15.38|15.45|0.08|379|01/02/2026|0.00|0|0.00|0|N
BEPI|11259P208|16.20|16.29|16.20|16.29|0.09|300|01/02/2026|0.00|0|0.00|0|N
BEPJ|11259P307|25.05|25.05|25.05|25.05|0.12|12|01/02/2026|0.00|0|0.00|0|N
BERZ|063679450|2.71|2.88|2.66|2.83|-0.01|197546|01/02/2026|0.00|0|0.00|0|P
BESF|02072Q671|0.00|34.66|34.66|34.66|1.17|0|01/02/2026|0.00|0|0.00|0|Z
BETA|086921103|29.18|29.35|26.65|27.33|-0.97|14885|01/02/2026|0.00|0|0.00|0|N
BETE|74349Y407|46.88|48.15|46.88|47.67|1.66|1257|01/02/2026|0.00|0|0.00|0|P
BETH|74349Y308|52.03|53.18|52.03|52.59|1.53|681|01/02/2026|0.00|0|0.00|0|P
BETR|08774B508|32.94|35.00|32.91|34.67|2.09|13645|01/02/2026|34.26|100|35.02|100|Q
BETRW|08774B110|0.11|0.13|0.11|0.13|0.02|668|01/02/2026|0.12|100|0.16|100|Q
BETZ|53656F789|21.12|21.18|20.84|20.92|-0.06|2233|01/02/2026|0.00|0|0.00|0|P
BEX|46092D376|10.29|11.92|9.82|11.79|2.43|102970|01/02/2026|0.00|0|0.00|0|Z
BF A|115637100|26.09|26.65|26.09|26.22|-0.11|7665|01/02/2026|0.00|0|0.00|0|N
BF B|115637209|26.08|26.40|25.80|26.15|0.07|159934|01/02/2026|0.00|0|0.00|0|N
BFAM|109194100|101.04|101.04|99.04|99.29|-2.10|10877|01/02/2026|0.00|0|0.00|0|N
BFAP|33733E773|0.00|18.50|18.50|18.50|0.35|0|01/02/2026|0.00|0|0.00|0|P
BFC|06211J100|122.70|122.70|120.25|120.25|-1.57|816|01/02/2026|119.15|100|121.96|100|Q
BFEB|45782C433|48.84|48.84|48.70|48.70|0.03|76|01/02/2026|0.00|0|0.00|0|Z
BFH|018581108|74.33|75.73|73.93|75.30|1.26|26548|01/02/2026|0.00|0|0.00|0|N
BFH PRA|018581405|24.51|24.55|24.46|24.47|0.01|1279|01/02/2026|0.00|0|0.00|0|N
BFIX|12009B101|25.30|25.40|25.30|25.30|0.02|801|01/02/2026|0.00|0|0.00|0|P
BFJL|33733E682|0.00|18.28|18.28|18.28|0.18|0|01/02/2026|0.00|0|0.00|0|P
BFK|09248F109|9.94|9.99|9.94|9.97|-0.05|1614|01/02/2026|0.00|0|0.00|0|N
BFLB|02072Q341|0.00|51.07|51.07|51.07|0.00|6|12/31/2025|0.00|0|0.00|0|Z
BFLY|124155102|3.89|3.89|3.67|3.75|-0.05|148110|01/02/2026|0.00|0|0.00|0|N
BFLY WS|124155110|0.01|0.02|0.01|0.02|0.00|603|01/02/2026|0.00|0|0.00|0|N
BFOC|33733E674|0.00|18.38|18.38|18.38|0.16|0|01/02/2026|0.00|0|0.00|0|P
BFOR|00162Q726|82.79|82.82|82.32|82.82|0.47|3124|01/02/2026|0.00|0|0.00|0|P
BFRE|90386K555|29.75|29.75|29.74|29.74|0.03|340|01/02/2026|0.00|0|0.00|0|P
BFRG|12021E109|0.92|0.92|0.86|0.90|0.03|7434|01/02/2026|0.81|100|0.96|100|Q
BFRGW|12021E117|0.18|0.22|0.18|0.22|0.03|15855|01/02/2026|0.20|1000|0.24|100|Q
BFRI|09077D209|0.61|0.73|0.57|0.72|0.16|2138816|01/02/2026|0.67|100|0.73|400|Q
BFRIW|09077D118|0.09|0.09|0.09|0.09|0.00|0|12/31/2025|0.05|200|0.29|100|Q
BFRZ|45784N619|26.83|26.91|26.80|26.84|0.00|11775|01/02/2026|0.00|0|0.00|0|P
BFS|804395101|30.99|31.53|30.99|31.51|-0.01|2511|01/02/2026|0.00|0|0.00|0|N
BFS PRD|804395804|20.41|20.70|20.41|20.61|-0.20|500|01/02/2026|0.00|0|0.00|0|N
BFS PRE|804395879|22.39|22.39|22.13|22.13|-0.11|86|01/02/2026|0.00|0|0.00|0|N
BFST|12326C105|26.17|26.17|25.77|25.87|-0.25|2561|01/02/2026|25.65|100|26.08|100|Q
BFZ|09248E102|10.78|10.79|10.78|10.79|0.04|760|01/02/2026|0.00|0|0.00|0|N
BG|H11356104|89.86|92.96|88.84|92.64|3.55|38472|01/02/2026|0.00|0|0.00|0|N
BGB|09257R101|11.82|11.82|11.75|11.78|0.00|10371|01/02/2026|0.00|0|0.00|0|N
BGC|088929104|8.95|9.00|8.91|8.95|0.04|105494|01/02/2026|8.94|900|8.95|900|Q
BGDV|268961505|27.50|27.59|27.50|27.59|0.18|103|01/02/2026|0.00|0|0.00|0|P
BGH|06760L100|15.05|15.09|15.00|15.09|0.05|3095|01/02/2026|0.00|0|0.00|0|N
BGI|09088U109|0.93|0.93|0.92|0.92|0.02|3|01/02/2026|0.00|0|0.00|0|A
BGIG|26922B527|32.44|32.49|32.35|32.49|0.13|569|01/02/2026|0.00|0|0.00|0|P
BGIN|G17429104|2.60|2.72|2.58|2.72|0.12|2227|01/02/2026|2.51|100|2.88|300|Q
BGL|G1331C104|2.07|2.33|2.01|2.32|0.40|22144|01/02/2026|2.15|200|2.37|100|Q
BGLC|090628306|3.95|3.95|3.91|3.91|-0.04|909|01/02/2026|3.70|1000|4.09|100|Q
BGLD|33733E849|17.15|17.25|17.15|17.19|0.08|1794|01/02/2026|0.00|0|0.00|0|Z
BGLWW|G1331C112|0.45|0.45|0.42|0.42|0.00|1100|01/02/2026|0.36|100|0.48|100|Q
BGM|G7307E123|3.62|3.62|3.58|3.58|-0.11|473|01/02/2026|3.42|100|3.67|100|Q
BGMS|23254L876|1.48|1.49|1.40|1.40|-0.10|6502|01/02/2026|1.40|200|1.50|100|Q
BGMSP|23254L207|0.00|3.30|3.30|3.30|-0.70|0|01/02/2026|0.00|0|7.00|100|Q
BGR|09250U101|13.59|13.90|13.59|13.87|0.32|2133|01/02/2026|0.00|0|0.00|0|N
BGRN|46435U440|47.89|47.90|47.88|47.90|-0.05|300|01/02/2026|47.80|100|47.96|100|Q
BGRO|09290C798|38.32|38.40|38.32|38.40|38.40|54|01/02/2026|38.34|900|38.41|900|Q
BGS|05508R106|4.33|4.34|4.19|4.21|-0.08|90159|01/02/2026|0.00|0|0.00|0|N
BGSF|05601C105|4.60|4.74|4.60|4.67|0.04|1741|01/02/2026|0.00|0|0.00|0|N
BGSI|103310108|161.50|161.50|156.79|157.30|-2.17|2578|01/02/2026|0.00|0|0.00|0|N
BGT|091941104|11.36|11.36|11.29|11.29|-0.04|8415|01/02/2026|0.00|0|0.00|0|N
BGX|09257D102|11.61|11.61|11.57|11.59|-0.06|1155|01/02/2026|0.00|0|0.00|0|N
BGY|092524107|5.91|5.91|5.86|5.88|0.00|15574|01/02/2026|0.00|0|0.00|0|N
BH|08986R309|335.31|345.50|331.17|343.75|11.42|4043|01/02/2026|0.00|0|0.00|0|N
BH A|08986R408|1742.42|1815.02|1742.42|1815.02|82.52|1569|01/02/2026|0.00|0|0.00|0|N
BHAT|G1329V114|1.25|1.25|1.15|1.20|0.05|6960|01/02/2026|1.14|500|1.20|200|Q
BHB|066849100|31.23|31.45|31.06|31.22|0.17|1427|01/02/2026|0.00|0|0.00|0|A
BHC|071734107|7.02|7.25|6.93|7.22|0.27|123702|01/02/2026|0.00|0|0.00|0|N
BHE|08160H101|43.42|43.92|43.38|43.91|1.16|4271|01/02/2026|0.00|0|0.00|0|N
BHF|10922N103|64.78|64.81|64.07|64.56|-0.23|82765|01/02/2026|64.29|200|64.93|200|Q
BHFAL|10922N202|16.80|17.02|16.80|17.02|0.24|2317|01/02/2026|15.87|100|18.19|100|Q
BHFAM|10922N889|11.20|11.38|11.20|11.38|0.38|696|01/02/2026|10.51|100|12.08|100|Q
BHFAN|10922N707|12.54|12.64|12.45|12.64|0.22|1014|01/02/2026|11.71|100|13.51|100|Q
BHFAO|10922N509|15.50|15.73|15.50|15.73|0.28|1225|01/02/2026|15.10|2000|16.40|100|Q
BHFAP|10922N301|15.19|15.42|15.19|15.42|0.25|144|01/02/2026|14.22|100|15.95|200|Q
BHK|09249E101|9.60|9.60|9.55|9.56|-0.03|10046|01/02/2026|0.00|0|0.00|0|N
BHM|09631H100|10.67|11.54|10.67|11.54|0.87|105|01/02/2026|0.00|0|0.00|0|A
BHP|088606108|61.48|61.78|61.15|61.76|1.40|149838|01/02/2026|0.00|0|0.00|0|N
BHR|10482B101|2.90|2.90|2.83|2.86|0.00|17171|01/02/2026|0.00|0|0.00|0|N
BHR PRB|10482B200|14.75|14.80|14.75|14.79|-0.02|4449|01/02/2026|0.00|0|0.00|0|N
BHR PRD|10482B309|18.30|18.36|18.30|18.36|0.24|100|01/02/2026|0.00|0|0.00|0|N
BHRB|12135Y108|62.80|62.80|61.79|61.79|-0.49|10268|01/02/2026|61.31|100|62.54|100|Q
BHST|09076J207|5.25|5.30|5.25|5.27|0.08|513|01/02/2026|4.79|100|5.64|100|Q
BHV|092481100|0.00|10.50|10.50|10.50|0.05|0|01/02/2026|0.00|0|0.00|0|N
BHVN|G1110E107|11.30|11.39|10.67|10.84|-0.45|86314|01/02/2026|0.00|0|0.00|0|N
BHYB|23306X878|0.00|54.54|54.54|54.54|0.00|0|01/02/2026|0.00|0|0.00|0|Z
BIAF|09076W307|1.18|1.24|1.18|1.22|0.04|1378|01/02/2026|1.20|1500|1.30|100|Q
BIB|74347R214|80.42|80.42|78.80|79.57|-0.12|594|01/02/2026|79.32|100|80.02|100|Q
BIBL|66538H534|45.45|45.97|45.45|45.97|0.84|568|01/02/2026|0.00|0|0.00|0|P
BIDD|09290C848|29.11|29.23|29.11|29.23|0.41|2479|01/02/2026|0.00|0|0.00|0|P
BIDG|88340F704|21.55|23.22|21.55|23.19|5.34|6039|01/02/2026|22.94|700|23.24|700|Q
BIDU|056752108|144.54|151.05|143.69|150.22|19.56|1314032|01/02/2026|150.07|100|150.47|100|Q
BIGY|88636R750|52.81|52.81|52.22|52.40|-0.13|2541|01/02/2026|0.00|0|0.00|0|P
BIIB|09062X103|175.18|178.18|174.47|177.83|1.82|43396|01/02/2026|177.54|100|178.09|100|Q
BIL|78468R663|91.41|91.42|91.41|91.42|0.04|483561|01/02/2026|0.00|0|0.00|0|P
BILD|555927102|28.25|28.40|28.25|28.40|0.25|12|01/02/2026|0.00|0|0.00|0|P
BILI|090040106|25.91|26.49|25.90|26.36|1.77|316919|01/02/2026|26.22|500|26.51|500|Q
BILL|090043100|55.00|55.03|50.48|50.55|-3.97|178085|01/02/2026|0.00|0|0.00|0|N
BILS|78468R523|99.24|99.25|99.24|99.25|0.03|13369|01/02/2026|0.00|0|0.00|0|P
BILT|09290C673|26.00|26.03|26.00|26.03|0.16|100|01/02/2026|0.00|0|0.00|0|Z
BILZ|72201R577|100.80|100.80|100.79|100.79|0.02|7774|01/02/2026|0.00|0|0.00|0|P
BINC|092528603|52.81|52.82|52.76|52.78|0.01|90124|01/02/2026|0.00|0|0.00|0|P
BINT|301505376|28.68|28.70|28.68|28.70|0.30|87|01/02/2026|0.00|0|0.00|0|P
BINV|900934209|40.50|40.50|40.32|40.49|0.35|322|01/02/2026|0.00|0|0.00|0|Z
BIO|090572207|302.49|305.42|301.17|305.42|2.57|5145|01/02/2026|0.00|0|0.00|0|N
BIOA|09077V100|13.41|13.41|12.53|12.82|-0.38|22331|01/02/2026|12.70|200|12.94|200|Q
BIOX|G1117K114|1.31|1.38|1.26|1.35|0.03|37891|01/02/2026|1.35|300|1.39|400|Q
BIP|G16252101|34.84|34.84|34.13|34.31|-0.43|38346|01/02/2026|0.00|0|0.00|0|N
BIP PRA|G16252267|0.00|17.15|17.15|17.15|0.32|0|01/02/2026|0.00|0|0.00|0|N
BIP PRB|G16252275|0.00|16.76|16.76|16.76|0.36|0|01/02/2026|0.00|0|0.00|0|N
BIPC|11276H106|45.64|45.76|45.06|45.30|-0.12|15250|01/02/2026|0.00|0|0.00|0|N
BIPH|11276B109|16.52|16.53|16.34|16.49|0.25|605|01/02/2026|0.00|0|0.00|0|N
BIPI|05554M100|16.74|16.74|16.73|16.73|0.20|100|01/02/2026|0.00|0|0.00|0|N
BIPJ|11276B208|24.80|25.07|24.78|25.07|0.55|802|01/02/2026|0.00|0|0.00|0|N
BIRD|01675A208|4.10|4.16|4.10|4.14|0.09|1792|01/02/2026|4.00|100|4.26|200|Q
BIRK|M2029K104|41.00|42.46|40.92|41.76|0.86|42366|01/02/2026|0.00|0|0.00|0|N
BIS|74347G838|0.00|9.50|9.50|9.50|0.02|0|01/02/2026|9.47|900|9.50|1800|Q
BIT|09258A107|13.09|13.13|13.07|13.10|0.03|10408|01/02/2026|0.00|0|0.00|0|N
BITB|09174C104|48.26|49.47|48.05|48.80|1.24|1067937|01/02/2026|0.00|0|0.00|0|P
BITC|091748202|36.61|36.61|36.41|36.46|0.00|1731|01/02/2026|0.00|0|0.00|0|P
BITF|09173B107|2.43|2.65|2.38|2.60|0.25|3057052|01/02/2026|2.59|2700|2.60|3500|Q
BITI|74347G184|22.81|22.93|22.23|22.58|-0.59|1137751|01/02/2026|0.00|0|0.00|0|P
BITK|26923Q556|15.93|16.07|15.93|16.07|0.39|2867|01/02/2026|0.00|0|0.00|0|Z
BITO|74347G440|12.36|12.67|12.30|12.47|0.31|6963792|01/02/2026|0.00|0|0.00|0|P
BITQ|09175C103|20.39|21.31|20.25|21.24|1.31|14608|01/02/2026|0.00|0|0.00|0|P
BITS|37960A727|64.29|66.73|64.29|66.73|3.86|539|01/02/2026|66.52|300|67.14|300|Q
BITU|74349Y704|22.76|23.85|22.52|23.21|1.12|1569405|01/02/2026|0.00|0|0.00|0|P
BITW|091749101|60.06|61.59|59.62|60.95|2.19|37698|01/02/2026|0.00|0|0.00|0|P
BITX|92864M301|28.64|30.05|28.35|29.21|1.44|2736031|01/02/2026|0.00|0|0.00|0|Z
BITY|032108458|39.87|40.18|39.77|40.18|0.99|188|01/02/2026|0.00|0|0.00|0|Z
BIV|921937819|77.98|77.98|77.81|77.85|-0.03|229604|01/02/2026|0.00|0|0.00|0|P
BIVI|09074F504|1.20|1.35|1.15|1.33|0.17|9498|01/02/2026|1.27|100|1.33|200|Q
BIVIW|09074F173|0.00|0.28|0.28|0.28|0.02|0|01/02/2026|0.00|0|0.00|0|Q
BIXI|G1143H101|9.82|9.83|9.82|9.83|-0.02|100|01/02/2026|9.16|100|9.93|500|Q
BIXIU|G1143H127|0.00|9.98|9.98|9.98|0.02|0|01/02/2026|9.28|100|10.08|200|Q
BIXIW|G1143H119|0.00|0.27|0.27|0.27|-0.01|0|01/02/2026|0.00|0|0.00|0|Q
BIYA|G07064119|3.85|4.45|3.85|4.41|0.41|2678|01/02/2026|4.00|100|4.66|100|Q
BIZD|92189F411|14.20|14.37|14.06|14.26|0.08|306592|01/02/2026|0.00|0|0.00|0|P
BJ|05550J101|90.00|92.17|89.69|91.91|1.87|75624|01/02/2026|0.00|0|0.00|0|N
BJAN|45782C409|55.17|55.26|54.88|55.06|0.01|16983|01/02/2026|0.00|0|0.00|0|Z
BJDX|095633509|0.66|0.67|0.63|0.65|-0.02|12121|01/02/2026|0.65|100|0.70|100|Q
BJK|92189F882|40.67|40.94|40.67|40.94|0.07|10|01/02/2026|40.39|100|41.41|100|Q
BJRI|09180C106|39.69|41.13|39.59|41.09|1.69|18657|01/02/2026|40.78|300|41.47|400|Q
BJUL|45782C789|50.76|50.82|50.74|50.79|-0.01|1947|01/02/2026|0.00|0|0.00|0|Z
BJUN|45782C755|46.76|46.88|46.76|46.83|0.09|200|01/02/2026|0.00|0|0.00|0|Z
BK|064058100|116.10|117.05|115.38|117.03|0.93|81578|01/02/2026|0.00|0|0.00|0|N
BK PRK|064058845|25.65|25.65|25.65|25.65|0.00|12290|01/02/2026|0.00|0|0.00|0|N
BKAG|09661T602|42.48|42.48|42.39|42.43|0.05|32287|01/02/2026|0.00|0|0.00|0|P
BKCG|05613H209|36.61|36.61|36.32|36.43|0.01|1620|01/02/2026|0.00|0|0.00|0|P
BKCH|37960A735|65.35|70.50|65.00|70.50|6.58|11876|01/02/2026|69.80|300|70.83|300|Q
BKCI|09661T834|52.23|52.23|51.96|52.13|0.56|766|01/02/2026|0.00|0|0.00|0|P
BKD|112463104|10.77|11.00|10.63|10.84|0.04|90816|01/02/2026|0.00|0|0.00|0|N
BKDV|05613H100|29.07|29.28|29.02|29.28|0.26|16510|01/02/2026|0.00|0|0.00|0|P
BKE|118440106|53.69|54.46|53.65|53.86|0.44|13054|01/02/2026|0.00|0|0.00|0|N
BKEM|09661T503|76.51|76.82|76.51|76.82|1.95|192|01/02/2026|0.00|0|0.00|0|P
BKF|464286657|44.60|44.94|44.60|44.94|1.13|1721|01/02/2026|0.00|0|0.00|0|P
BKGI|09661T826|40.47|40.89|40.47|40.89|0.55|2367|01/02/2026|0.00|0|0.00|0|Z
BKH|092113109|69.22|70.00|68.65|69.67|0.26|19414|01/02/2026|0.00|0|0.00|0|N
BKHA|G1148A101|0.00|11.25|11.25|11.25|0.00|0|12/31/2025|10.52|100|12.00|400|Q
BKHAU|G1148A127|0.00|11.40|11.40|11.40|-0.56|0|01/02/2026|0.00|0|0.00|0|Q
BKHY|09661T800|48.17|48.17|48.02|48.10|0.03|17934|01/02/2026|0.00|0|0.00|0|P
BKIE|09661T404|93.63|93.63|93.14|93.27|0.71|5333|01/02/2026|0.00|0|0.00|0|P
BKKT|05759B305|10.39|11.38|10.10|11.24|1.20|99008|01/02/2026|0.00|0|0.00|0|N
BKKT WS|05759B115|0.00|0.16|0.16|0.16|0.00|0|01/02/2026|0.00|0|0.00|0|N
BKLC|09661T107|131.48|131.70|130.49|131.06|0.26|32677|01/02/2026|0.00|0|0.00|0|P
BKLN|46138G508|21.00|21.02|20.99|21.01|0.01|1214231|01/02/2026|0.00|0|0.00|0|P
BKMC|09661T206|109.65|110.60|109.46|110.38|1.44|2686|01/02/2026|0.00|0|0.00|0|P
BKN|09247D105|11.18|11.19|11.18|11.19|0.02|310|01/02/2026|0.00|0|0.00|0|N
BKNG|09857L108|5350.37|5350.37|5255.26|5323.94|-30.80|9179|01/02/2026|5309.42|10|5332.04|10|Q
BKNU|26923Q481|21.60|21.60|21.22|21.22|-0.93|8|01/02/2026|0.00|0|0.00|0|Z
BKR|05722G100|45.80|47.41|45.45|47.14|1.60|288920|01/02/2026|47.11|100|47.16|100|Q
BKSE|09661T305|113.19|113.68|113.19|113.68|1.18|121|01/02/2026|0.00|0|0.00|0|P
BKSY|09263B207|19.20|20.82|18.26|20.82|2.09|87101|01/02/2026|0.00|0|0.00|0|N
BKSY WS|09263B116|0.06|0.08|0.06|0.07|0.02|55490|01/02/2026|0.00|0|0.00|0|N
BKT|09247F209|11.08|11.08|11.02|11.04|0.00|5284|01/02/2026|0.00|0|0.00|0|N
BKTI|05587G203|74.59|75.18|73.44|75.17|0.58|2616|01/02/2026|0.00|0|0.00|0|A
BKU|06652K103|44.46|45.04|44.00|44.77|0.20|11251|01/02/2026|0.00|0|0.00|0|N
BKUI|09661T859|49.76|49.76|49.76|49.76|0.01|5453|01/02/2026|0.00|0|0.00|0|P
BKV|05603J108|27.07|27.56|26.86|27.45|0.30|17644|01/02/2026|0.00|0|0.00|0|N
BKYI|09060C507|0.55|0.60|0.55|0.59|0.05|15522|01/02/2026|0.57|100|0.59|900|Q
BL|09239B109|55.50|55.50|52.92|53.78|-1.50|30891|01/02/2026|53.48|200|54.15|200|Q
BLBD|095306106|47.07|47.07|46.49|46.74|-0.24|13167|01/02/2026|46.31|300|47.15|400|Q
BLBX|09229E303|8.43|9.72|8.43|9.63|1.49|19415|01/02/2026|9.35|100|10.05|100|Q
BLCN|829658202|24.30|24.40|23.61|23.85|-0.03|850|01/02/2026|23.31|100|24.50|100|Q
BLCO|071705107|17.10|17.10|16.57|16.57|-0.51|26838|01/02/2026|0.00|0|0.00|0|N
BLCR|09290C855|42.71|42.71|42.50|42.60|0.23|1128|01/02/2026|42.55|100|42.64|500|Q
BLCV|09290C871|37.51|37.63|37.46|37.59|0.27|3661|01/02/2026|0.00|0|0.00|0|P
BLD|89055F103|418.10|431.86|416.06|431.62|14.42|7254|01/02/2026|0.00|0|0.00|0|N
BLDG|132061813|24.40|24.50|24.40|24.50|0.04|300|01/02/2026|0.00|0|0.00|0|Z
BLDP|058586108|2.57|2.75|2.57|2.69|0.15|313098|01/02/2026|2.67|500|2.69|2600|Q
BLDR|12008R107|103.04|106.32|102.75|104.63|1.73|35359|01/02/2026|0.00|0|0.00|0|N
BLE|09249N101|10.45|10.45|10.39|10.39|-0.02|1527|01/02/2026|0.00|0|0.00|0|N
BLES|66538H658|43.51|43.57|43.44|43.57|0.36|2430|01/02/2026|0.00|0|0.00|0|P
BLFS|09062W204|24.33|24.33|23.61|23.92|-0.24|10158|01/02/2026|23.67|300|24.12|300|Q
BLFY|09549B104|12.43|12.63|12.31|12.50|0.07|19897|01/02/2026|12.39|200|12.60|200|Q
BLGR|301505418|29.39|29.39|29.20|29.20|-0.07|10|01/02/2026|0.00|0|0.00|0|P
BLIN|10807Q700|0.83|0.85|0.83|0.84|0.01|3919|01/02/2026|0.77|100|0.91|100|Q
BLIV|G09675102|3.30|3.30|3.26|3.26|-0.16|160|01/02/2026|3.05|200|3.75|100|Q
BLK|09290D101|1071.44|1089.31|1069.60|1085.29|14.85|12788|01/02/2026|0.00|0|0.00|0|N
BLKB|09227Q100|63.14|63.18|59.40|59.53|-3.75|22329|01/02/2026|59.50|400|59.93|200|Q
BLKC|46138G524|24.31|24.35|24.31|24.35|0.91|35|01/02/2026|0.00|0|0.00|0|Z
BLLN|090168105|84.84|89.87|84.84|89.87|8.30|8080|01/02/2026|86.93|200|91.15|200|Q
BLMN|094235108|6.26|6.43|6.12|6.39|0.22|179740|01/02/2026|6.31|1900|6.43|100|Q
BLND|09352U108|3.07|3.07|2.95|3.03|-0.02|127457|01/02/2026|0.00|0|0.00|0|N
BLNE|277802500|1.77|1.85|1.75|1.85|0.13|27477|01/02/2026|1.79|700|1.89|700|Q
BLNK|09354A100|0.68|0.75|0.68|0.74|0.07|327989|01/02/2026|0.73|100|0.75|100|Q
BLOK|032108607|57.92|59.38|57.49|59.24|2.35|55840|01/02/2026|0.00|0|0.00|0|P
BLOX|88636V728|17.80|18.55|17.62|18.55|1.05|28714|01/02/2026|0.00|0|0.00|0|P
BLRKU|G1352R121|0.00|10.01|10.01|10.01|0.01|0|01/02/2026|10.01|100|10.67|100|Q
BLRX|09071M304|2.78|2.80|2.75|2.80|0.03|2837|01/02/2026|2.76|600|3.25|400|Q
BLSG|88340C834|6.73|6.93|6.73|6.93|0.59|30|01/02/2026|6.85|1900|6.98|1900|Q
BLSH|G16910120|38.50|39.71|38.09|39.25|1.35|53670|01/02/2026|0.00|0|0.00|0|N
BLST|301505350|25.18|25.24|25.18|25.24|0.00|2|01/02/2026|0.00|0|0.00|0|P
BLSX|46092D467|11.80|12.29|11.80|12.29|0.90|348|01/02/2026|0.00|0|0.00|0|Z
BLTD|301505343|25.36|25.40|25.36|25.40|-0.02|331|01/02/2026|0.00|0|0.00|0|P
BLTE|07782B104|160.00|160.20|157.00|158.85|-1.19|37963|01/02/2026|148.38|100|169.07|100|Q
BLUC|301505426|28.84|28.84|28.66|28.66|0.00|207|01/02/2026|0.00|0|0.00|0|P
BLUI|301505335|25.20|25.29|25.20|25.29|0.02|5|01/02/2026|0.00|0|0.00|0|P
BLUW|G1368E106|0.00|10.32|10.32|10.32|0.00|0|01/02/2026|10.26|2100|10.39|300|Q
BLUWU|G1368E122|10.55|10.55|10.55|10.55|0.00|0|12/31/2025|9.82|100|11.35|100|Q
BLUWW|G1368E114|0.00|0.64|0.64|0.64|0.11|0|01/02/2026|0.36|100|0.74|100|Q
BLUX|301505384|28.06|28.23|28.06|28.21|0.16|423|01/02/2026|0.00|0|0.00|0|P
BLV|921937793|69.60|69.63|69.35|69.39|-0.13|100089|01/02/2026|0.00|0|0.00|0|P
BLW|09249W101|13.75|13.75|13.68|13.72|-0.01|6372|01/02/2026|0.00|0|0.00|0|N
BLX|P16994132|44.60|44.60|43.62|43.78|-0.78|3887|01/02/2026|0.00|0|0.00|0|N
BLZE|05637B105|4.73|4.80|4.67|4.74|0.08|52731|01/02/2026|4.69|800|4.78|700|Q
BLZR|G9009S103|10.05|10.05|10.04|10.04|0.02|15|01/02/2026|10.02|100|10.71|100|Q
BLZRU|G9009S129|0.00|10.22|10.22|10.22|0.00|0|12/31/2025|9.57|100|10.96|100|Q
BLZRW|G9009S111|0.55|0.55|0.48|0.48|-0.07|400|01/02/2026|0.41|100|0.55|100|Q
BMA|05961W105|90.19|90.19|87.20|88.61|-1.83|19272|01/02/2026|0.00|0|0.00|0|N
BMAR|45782C391|0.00|53.08|53.08|53.08|0.03|0|01/02/2026|0.00|0|0.00|0|Z
BMAX|26923N322|23.46|23.46|22.75|23.07|0.18|536|01/02/2026|22.45|100|24.36|100|Q
BMAY|45782C326|0.00|44.85|44.85|44.85|0.03|0|01/02/2026|0.00|0|0.00|0|Z
BMBL|12047B105|3.61|3.70|3.61|3.62|0.05|199457|01/02/2026|3.60|3000|3.67|3000|Q
BMDL|92647X780|0.00|25.19|25.19|25.19|0.00|0|12/24/2025|25.12|100|25.26|100|Q
BME|09250W107|41.15|41.17|41.00|41.17|0.02|705|01/02/2026|0.00|0|0.00|0|N
BMEA|09077A106|1.25|1.35|1.25|1.35|0.11|31600|01/02/2026|1.32|100|1.35|1000|Q
BMED|09290C400|30.37|30.37|30.25|30.35|0.03|235|01/02/2026|0.00|0|0.00|0|P
BMEZ|09260E105|15.10|15.12|14.98|15.03|-0.02|12451|01/02/2026|0.00|0|0.00|0|N
BMGL|G0864B103|0.49|0.59|0.49|0.57|0.08|5529|01/02/2026|0.53|100|0.60|700|Q
BMHL|G1194L118|3.42|3.50|3.42|3.50|0.17|12|01/02/2026|3.31|100|3.50|100|Q
BMI|056525108|177.00|177.10|176.30|176.54|2.26|4407|01/02/2026|0.00|0|0.00|0|N
BML PRG|060505633|18.71|18.83|18.70|18.83|0.33|400|01/02/2026|0.00|0|0.00|0|N
BML PRH|060505625|18.62|18.72|18.62|18.72|0.24|203|01/02/2026|0.00|0|0.00|0|N
BML PRJ|060505591|19.88|20.04|19.88|20.04|0.19|1002|01/02/2026|0.00|0|0.00|0|N
BML PRL|060505583|19.40|19.40|19.38|19.38|0.11|715|01/02/2026|0.00|0|0.00|0|N
BMN|09262G108|25.96|25.96|25.96|25.96|-0.20|104|01/02/2026|0.00|0|0.00|0|N
BMNG|88340C685|3.41|4.13|3.26|4.11|0.93|1003674|01/02/2026|4.10|3500|4.12|2400|Q
BMNR|09175A206|28.03|31.25|27.47|31.19|4.04|6709391|01/02/2026|0.00|0|0.00|0|A
BMNU|26923Q564|5.02|6.15|4.84|6.12|1.34|9419414|01/02/2026|0.00|0|0.00|0|Z
BMNZ|88636W551|22.31|23.26|16.73|16.77|-7.12|1778834|01/02/2026|0.00|0|0.00|0|P
BMO|063671101|130.16|132.23|129.89|132.23|2.44|54125|01/02/2026|0.00|0|0.00|0|N
BMR|M1R79L104|1.65|1.75|1.64|1.75|0.20|9087|01/02/2026|1.65|400|1.78|200|Q
BMRA|09061H406|2.52|2.56|2.50|2.56|-0.02|6986|01/02/2026|2.40|100|2.58|2000|Q
BMRC|063425102|26.21|26.21|25.70|25.76|-0.22|2237|01/02/2026|25.52|100|26.00|100|Q
BMRN|09061G101|59.37|59.77|58.94|59.45|-0.01|59941|01/02/2026|59.36|100|59.53|100|Q
BMVP|46137V712|48.86|49.26|48.86|49.19|0.35|1405|01/02/2026|0.00|0|0.00|0|P
BMY|110122108|53.32|53.86|52.97|53.47|-0.48|353194|01/02/2026|0.00|0|0.00|0|N
BN|11271J107|46.10|46.90|45.67|46.62|0.72|244333|01/02/2026|0.00|0|0.00|0|N
BNAI|104932207|2.50|4.25|2.50|3.79|1.44|13390268|01/02/2026|3.75|300|3.77|100|Q
BNAIW|104932116|0.06|0.08|0.05|0.06|0.02|171232|01/02/2026|0.04|100|0.07|100|Q
BNBX|03815U607|1.27|1.51|1.18|1.49|0.25|628009|01/02/2026|1.44|100|1.53|300|Q
BNC|86887P309|6.43|6.60|6.39|6.46|0.04|13453|01/02/2026|6.39|100|6.60|100|Q
BNCWW|86887P119|0.07|0.07|0.06|0.06|0.00|3850|01/02/2026|0.05|100|0.00|0|Q
BND|921937835|74.13|74.15|74.03|74.05|-0.01|425981|01/02/2026|74.04|11800|74.05|5500|Q
BNDC|33939L670|22.47|22.47|22.36|22.36|0.00|355|01/02/2026|0.00|0|0.00|0|P
BNDD|500767181|98.00|98.00|95.46|95.46|-0.31|2|01/02/2026|0.00|0|0.00|0|P
BNDI|78433H402|47.60|47.60|47.55|47.55|-0.01|2067|01/02/2026|0.00|0|0.00|0|P
BNDP|921913869|75.02|75.05|75.02|75.02|-0.05|600|01/02/2026|74.95|100|75.09|100|Q
BNDS|81752T437|50.47|50.47|50.31|50.41|0.11|5306|01/02/2026|0.00|0|0.00|0|P
BNDW|92206C565|68.79|68.79|68.71|68.73|-0.02|2717|01/02/2026|68.65|400|68.79|100|Q
BNDX|92203J407|48.34|48.35|48.30|48.31|-0.01|55969|01/02/2026|48.27|100|48.31|5000|Q
BNDY|44053A531|0.00|25.73|25.73|25.73|-0.04|0|01/02/2026|0.00|0|0.00|0|Z
BNED|06777U200|9.16|9.16|8.60|8.60|-0.60|11636|01/02/2026|0.00|0|0.00|0|N
BNGE|33738R647|38.17|38.17|37.79|37.79|0.24|108|01/02/2026|0.00|0|0.00|0|P
BNGO|09075F404|1.55|1.60|1.55|1.60|0.08|5407|01/02/2026|1.57|100|1.60|800|Q
BNH|11271L102|16.22|16.22|16.20|16.22|-0.27|660|01/02/2026|0.00|0|0.00|0|N
BNJ|11272B103|15.15|15.22|15.15|15.22|0.08|297|01/02/2026|0.00|0|0.00|0|N
BNKD|063679377|10.17|10.17|9.70|9.70|-0.46|5|01/02/2026|0.00|0|0.00|0|P
BNKK|48208F303|2.65|3.06|2.65|2.90|0.34|14496|01/02/2026|2.82|200|3.02|200|Q
BNKU|063679435|33.51|35.65|33.51|35.65|1.76|1047|01/02/2026|0.00|0|0.00|0|P
BNL|11135E203|17.25|17.51|17.16|17.46|0.09|63846|01/02/2026|0.00|0|0.00|0|N
BNO|91167Q100|28.03|28.28|27.92|28.25|-0.07|153360|01/02/2026|0.00|0|0.00|0|P
BNOV|45782C581|44.40|44.45|44.40|44.45|-0.01|143|01/02/2026|0.00|0|0.00|0|Z
BNR|12233L206|20.32|20.32|19.66|19.69|-0.45|2900|01/02/2026|19.50|200|21.76|100|Q
BNRG|M2R43K404|0.48|0.49|0.46|0.48|-0.01|68992|01/02/2026|0.44|100|0.47|100|Q
BNS|064149107|73.95|74.53|73.50|74.53|0.83|129555|01/02/2026|0.00|0|0.00|0|N
BNT|G17434104|45.81|46.70|45.81|46.70|0.75|2434|01/02/2026|0.00|0|0.00|0|N
BNTC|08205P209|13.56|13.71|12.38|12.59|-0.90|24085|01/02/2026|12.34|200|12.75|100|Q
BNTX|09075V102|96.45|97.63|96.13|96.66|1.41|47834|01/02/2026|96.44|100|96.85|100|Q
BNY|09248L106|10.14|10.15|10.13|10.13|-0.02|200|01/02/2026|0.00|0|0.00|0|N
BNZI|06682J407|0.99|1.24|0.99|1.20|0.23|58021|01/02/2026|1.18|100|1.21|100|Q
BNZIW|06682J118|0.02|0.02|0.02|0.02|0.01|4000|01/02/2026|0.00|100000|0.04|10000|Q
BOAT|886364645|31.57|31.57|31.29|31.50|-0.06|1088|01/02/2026|0.00|0|0.00|0|P
BOBP|301505434|0.00|26.20|26.20|26.20|0.32|0|01/02/2026|0.00|0|0.00|0|P
BOC|101044105|12.45|12.75|12.45|12.60|0.23|8811|01/02/2026|0.00|0|0.00|0|N
BOCT|45782C771|49.39|49.49|49.36|49.49|0.03|1041|01/02/2026|0.00|0|0.00|0|Z
BODI|073463309|10.36|10.36|9.39|9.39|-1.02|2395|01/02/2026|9.13|100|9.91|100|Q
BOE|092501105|11.80|11.84|11.75|11.78|0.07|14683|01/02/2026|0.00|0|0.00|0|N
BOED|25461A320|18.00|18.00|17.10|17.10|-0.85|339|01/02/2026|17.01|3200|17.14|1200|Q
BOEG|882927643|14.96|16.51|14.96|16.51|1.38|8938|01/02/2026|16.53|2000|16.64|2000|Q
BOEU|25461A338|38.00|41.91|38.00|41.91|3.63|3433|01/02/2026|41.69|300|42.19|2000|Q
BOF|105230106|3.19|3.24|3.16|3.24|0.06|1312|01/02/2026|3.13|100|3.33|100|Q
BOH|062540109|68.10|68.52|67.31|68.42|0.05|9019|01/02/2026|0.00|0|0.00|0|N
BOH PRA|062545207|0.00|16.58|16.58|16.58|0.14|0|01/02/2026|0.00|0|0.00|0|N
BOH PRB|062540307|26.71|26.72|26.62|26.68|-0.10|1557|01/02/2026|0.00|0|0.00|0|N
BOIL|74347Y748|21.83|22.26|21.26|21.60|-1.30|1526510|01/02/2026|0.00|0|0.00|0|P
BOKF|05561Q201|118.76|119.56|117.96|118.69|0.30|10773|01/02/2026|117.83|100|119.70|100|Q
BOLD|10170A100|1.21|1.22|1.20|1.22|0.04|215|01/02/2026|1.16|100|1.25|100|Q
BOLT|097702203|5.49|5.79|5.49|5.79|0.32|1994|01/02/2026|5.53|100|5.97|100|Q
BON|G14492204|1.50|1.71|1.50|1.71|0.12|1091|01/02/2026|1.55|200|1.83|100|Q
BOND|72201R775|93.15|93.16|93.02|93.05|-0.03|9459|01/02/2026|0.00|0|0.00|0|N
BOOM|23291C103|6.70|6.85|6.57|6.85|0.14|7149|01/02/2026|6.77|100|6.91|100|Q
BOOT|099406100|178.92|188.50|178.92|186.46|9.93|24712|01/02/2026|0.00|0|0.00|0|N
BORR|G1466R173|4.06|4.10|3.99|4.00|-0.02|142363|01/02/2026|0.00|0|0.00|0|N
BOSC|M20115180|4.75|4.80|4.57|4.70|0.06|4255|01/02/2026|4.62|100|5.08|100|Q
BOTJ|470299108|18.58|18.59|18.33|18.59|-0.01|160|01/02/2026|17.52|100|19.45|100|Q
BOTT|882927833|43.98|44.16|43.90|44.16|1.50|1428|01/02/2026|43.99|100|44.34|100|Q
BOTZ|37954Y715|36.68|36.75|36.35|36.71|0.48|40538|01/02/2026|36.69|100|36.72|100|Q
BOUT|45782C763|36.29|36.39|36.29|36.33|0.03|408|01/02/2026|0.00|0|0.00|0|P
BOW|10240L102|28.69|28.69|27.43|27.43|-1.09|4106|01/02/2026|0.00|0|0.00|0|N
BOX|10316T104|29.95|29.95|28.77|28.83|-1.08|84559|01/02/2026|0.00|0|0.00|0|N
BOXA|02072Q408|105.45|105.45|105.37|105.37|0.04|8|01/02/2026|0.00|0|0.00|0|Z
BOXL|103197406|1.73|1.81|1.65|1.72|0.02|13982|01/02/2026|1.67|100|1.80|100|Q
BOXX|02072L565|115.12|115.15|115.12|115.13|0.04|99753|01/02/2026|0.00|0|0.00|0|Z
BP|055622104|35.10|35.85|35.05|35.84|1.11|655119|01/02/2026|0.00|0|0.00|0|N
BPACU|G1196A128|10.06|10.09|10.06|10.09|0.00|0|12/26/2025|9.37|100|10.76|100|Q
BPAY|09290C889|27.37|27.37|27.15|27.29|0.14|911|01/02/2026|0.00|0|0.00|0|P
BPH|74016W700|54.77|55.42|54.77|55.42|1.65|157|01/02/2026|0.00|0|0.00|0|P
BPI|38963H404|30.73|30.77|30.67|30.77|0.63|553|01/02/2026|0.00|0|0.00|0|P
BPOP|733174700|124.27|126.52|124.27|125.96|1.44|22505|01/02/2026|125.17|100|126.70|100|Q
BPOPM|73317H206|25.17|25.59|25.17|25.59|0.50|552|01/02/2026|24.89|100|27.12|100|Q
BPRE|09631P102|15.19|15.50|15.14|15.38|0.39|19193|01/02/2026|0.00|0|0.00|0|N
BPRN|74179A107|34.64|34.64|33.75|33.75|-1.25|1|01/02/2026|32.90|100|34.98|100|Q
BPYPM|G1624R107|15.70|15.76|15.70|15.76|0.26|401|01/02/2026|14.68|100|16.77|100|Q
BPYPN|G16249164|13.45|13.65|13.45|13.65|0.35|1196|01/02/2026|12.58|100|14.44|100|Q
BPYPO|G16249156|0.00|14.75|14.75|14.75|0.38|0|01/02/2026|13.60|100|15.70|100|Q
BPYPP|G16249149|14.70|14.99|14.70|14.95|0.34|357|01/02/2026|13.81|100|15.98|100|Q
BQ|G1311F119|2.07|2.07|1.99|2.02|-0.01|26494|01/02/2026|0.00|0|0.00|0|A
BR|11133T103|222.53|222.55|219.50|220.50|-2.72|12834|01/02/2026|0.00|0|0.00|0|N
BRAG|104833306|2.06|2.11|2.06|2.11|0.01|930|01/02/2026|2.06|300|2.24|200|Q
BRAZ|37960A560|27.73|27.73|27.44|27.57|0.24|575|01/02/2026|0.00|0|0.00|0|P
BRBI|05616P109|14.30|14.97|14.30|14.97|1.09|20|01/02/2026|12.98|100|15.98|100|Q
BRBR|07831C103|26.76|26.90|26.08|26.09|-0.65|71564|01/02/2026|0.00|0|0.00|0|N
BRBS|095825105|4.30|4.37|4.26|4.29|0.02|9598|01/02/2026|0.00|0|0.00|0|A
BRC|104674106|78.50|78.75|77.74|78.75|0.29|3577|01/02/2026|0.00|0|0.00|0|N
BRCB|092244102|22.84|22.84|21.49|22.31|0.05|31962|01/02/2026|22.16|400|22.56|400|Q
BRCC|05601U105|1.11|1.16|1.10|1.13|0.02|17460|01/02/2026|0.00|0|0.00|0|N
BREM|092528827|0.00|51.10|51.10|51.10|0.00|0|12/29/2025|50.99|200|51.08|1000|Q
BRF|92189F825|16.18|16.18|15.99|16.03|-0.01|715|01/02/2026|0.00|0|0.00|0|P
BRFH|067532200|2.98|3.05|2.86|3.05|0.16|2610|01/02/2026|2.69|100|3.17|100|Q
BRHY|092528868|51.45|51.48|51.45|51.48|0.03|200|01/02/2026|51.38|100|51.58|100|Q
BRIA|G1645N101|1.56|1.86|1.56|1.73|0.14|2952|01/02/2026|0.00|0|0.00|0|A
BRID|108763103|7.84|7.90|7.84|7.90|0.17|207|01/02/2026|7.36|100|8.58|100|Q
BRIE|55286W801|26.87|26.96|26.87|26.96|0.43|20|01/02/2026|0.00|0|0.00|0|N
BRIF|78433H626|30.18|30.18|30.08|30.08|0.04|96|01/02/2026|0.00|0|0.00|0|P
BRK A|084670108|750208.47|752069.99|740000.00|745000.00|-8731.01|78|01/02/2026|0.00|0|0.00|0|N
BRK B|084670702|501.36|501.66|492.95|496.73|-6.00|296007|01/02/2026|0.00|0|0.00|0|N
BRKC|88634T832|45.03|45.03|44.43|44.57|-0.65|1086|01/02/2026|0.00|0|0.00|0|P
BRKD|25461A437|0.00|23.37|23.37|23.37|23.37|0|01/02/2026|23.29|100|23.45|100|Q
BRKR|116794108|47.24|48.28|46.96|48.11|0.99|71119|01/02/2026|48.06|100|48.17|100|Q
BRKRP|116794207|369.75|369.75|369.53|369.53|3.53|19|01/02/2026|370.49|80|372.62|80|Q
BRKU|25461A452|24.67|24.71|23.90|24.23|-0.63|12418|01/02/2026|24.19|100|24.33|100|Q
BRKW|77926X627|44.42|44.42|43.98|43.98|-0.65|742|01/02/2026|0.00|0|0.00|0|Z
BRLN|092528405|0.00|51.59|51.59|51.59|-0.05|0|01/02/2026|0.00|0|0.00|0|Z
BRLS|09973D105|1.85|1.85|1.74|1.74|-0.26|419|01/02/2026|1.65|100|1.95|200|Q
BRLSW|09973D113|0.00|0.05|0.05|0.05|0.00|0|12/31/2025|0.00|0|0.07|100|Q
BRLT|109504100|1.75|1.80|1.70|1.79|0.04|7694|01/02/2026|1.70|100|1.87|100|Q
BRN|068221100|1.12|1.15|1.10|1.15|0.04|8166|01/02/2026|0.00|0|0.00|0|A
BRNS|91864C107|0.72|0.74|0.72|0.74|0.00|17|01/02/2026|0.67|100|0.74|5300|Q
BRNY|02072L649|50.54|50.75|50.52|50.75|0.29|399|01/02/2026|50.69|500|50.77|500|Q
BRO|115236101|79.25|79.25|77.37|77.63|-2.06|65434|01/02/2026|0.00|0|0.00|0|N
BROS|26701L100|61.64|62.38|60.25|62.18|0.97|83278|01/02/2026|0.00|0|0.00|0|N
BRR|74277P105|3.55|3.74|3.50|3.60|0.06|133971|01/02/2026|3.08|100|3.69|1000|Q
BRRR|91916J100|25.11|25.71|25.10|25.36|0.64|65973|01/02/2026|25.35|1500|25.37|600|Q
BRRWW|74277P113|0.00|0.70|0.70|0.70|0.05|0|01/02/2026|0.63|100|0.00|0|Q
BRSL|G4863A108|15.57|15.57|15.30|15.30|-0.18|84390|01/02/2026|0.00|0|0.00|0|N
BRSP|10949T109|5.61|5.81|5.58|5.73|0.14|34755|01/02/2026|0.00|0|0.00|0|N
BRT|055645303|14.73|14.73|14.45|14.45|-0.25|706|01/02/2026|0.00|0|0.00|0|N
BRTR|092528876|50.82|50.82|50.76|50.76|-0.03|3348|01/02/2026|50.67|100|50.76|100|Q
BRTX|090655606|1.18|1.22|1.18|1.22|0.04|2139|01/02/2026|1.14|100|1.25|100|Q
BRW|78518H202|7.03|7.03|6.96|7.03|0.02|4923|01/02/2026|0.00|0|0.00|0|N
BRX|11120U105|26.06|26.16|25.86|25.98|-0.24|71156|01/02/2026|0.00|0|0.00|0|N
BRZE|10576N102|34.34|34.34|31.69|32.57|-1.73|55384|01/02/2026|32.36|400|32.73|400|Q
BRZU|25460G708|81.99|81.99|80.80|81.71|1.97|7233|01/02/2026|0.00|0|0.00|0|P
BSAA|G1069P103|0.00|10.13|10.13|10.13|0.00|0|12/30/2025|9.43|100|10.81|100|Q
BSAAR|G1069P129|0.00|0.15|0.15|0.15|0.00|0|12/31/2025|0.14|100|0.17|100|Q
BSAAU|G1069P137|0.00|10.27|10.27|10.27|0.00|0|12/10/2025|9.56|100|11.18|100|Q
BSAC|05965X109|31.47|31.47|31.14|31.19|0.06|5343|01/02/2026|0.00|0|0.00|0|N
BSBK|097235105|0.00|8.63|8.63|8.63|0.18|0|01/02/2026|8.12|100|8.99|100|Q
BSBR|05967A107|6.30|6.30|6.17|6.20|0.09|80572|01/02/2026|0.00|0|0.00|0|N
BSCQ|46138J791|19.58|19.58|19.57|19.57|-0.01|39981|01/02/2026|19.57|9200|19.58|19300|Q
BSCR|46138J783|19.75|19.75|19.74|19.74|0.00|6842|01/02/2026|19.74|500|19.75|5500|Q
BSCS|46138J643|20.60|20.61|20.60|20.61|0.01|7385|01/02/2026|20.59|26300|20.61|25000|Q
BSCT|46138J577|18.84|18.85|18.84|18.85|0.01|8148|01/02/2026|18.83|16400|18.85|13600|Q
BSCU|46138J460|16.92|16.92|16.91|16.92|0.00|30651|01/02/2026|16.91|24500|16.93|20000|Q
BSCV|46138J429|16.70|16.70|16.69|16.70|0.00|25921|01/02/2026|16.68|7200|16.70|2500|Q
BSCW|46139W858|20.88|20.88|20.86|20.87|-0.01|6695|01/02/2026|20.86|10300|20.88|7600|Q
BSCX|46139W825|21.44|21.46|21.44|21.46|0.00|1294|01/02/2026|21.41|3000|21.46|6700|Q
BSCY|46139W783|21.02|21.02|21.00|21.00|-0.03|3607|01/02/2026|20.98|1100|21.01|1500|Q
BSCZ|46139W759|20.81|20.81|20.77|20.80|-0.01|932|01/02/2026|20.77|1000|20.81|1000|Q
BSEP|45782C664|49.27|49.32|49.26|49.32|0.07|2600|01/02/2026|0.00|0|0.00|0|Z
BSET|070203104|16.89|17.02|16.54|16.59|-0.20|1031|01/02/2026|16.42|100|16.99|100|Q
BSJQ|46138J635|23.34|23.34|23.32|23.32|-0.01|55597|01/02/2026|23.32|59700|23.33|25100|Q
BSJR|46138J585|22.63|22.64|22.60|22.60|-0.01|6977|01/02/2026|22.59|600|22.62|600|Q
BSJS|46138J452|21.99|22.00|21.99|22.00|0.00|3609|01/02/2026|21.98|100|22.00|1200|Q
BSJT|46138J395|21.53|21.55|21.53|21.54|0.03|1285|01/02/2026|21.45|100|21.61|100|Q
BSJU|46139W841|26.10|26.12|26.09|26.12|0.01|3774|01/02/2026|26.08|100|26.14|100|Q
BSJV|46139W817|26.69|26.69|26.63|26.63|0.01|1134|01/02/2026|26.48|100|26.84|100|Q
BSJW|46139W775|25.77|25.79|25.77|25.79|-0.01|122|01/02/2026|25.73|100|25.84|100|Q
BSJX|46139W742|0.00|25.46|25.46|25.46|0.00|0|01/02/2026|25.40|100|25.50|100|Q
BSL|09256U105|13.50|13.50|13.44|13.45|-0.05|4355|01/02/2026|0.00|0|0.00|0|N
BSLK|09769B206|0.78|0.82|0.55|0.58|-0.21|625326|01/02/2026|0.58|500|0.62|100|Q
BSLKW|09769B115|0.02|0.02|0.02|0.02|0.00|34979|01/02/2026|0.02|100|0.00|0|Q
BSM|09225M101|13.26|13.52|13.26|13.52|0.23|14721|01/02/2026|0.00|0|0.00|0|N
BSMC|900934100|0.00|34.86|34.86|34.86|0.14|0|01/02/2026|0.00|0|0.00|0|Z
BSMQ|46138J510|23.64|23.64|23.63|23.64|-0.01|1707|01/02/2026|23.56|100|23.71|200|Q
BSMR|46138J494|23.68|23.68|23.68|23.68|0.00|1331|01/02/2026|23.67|100|23.73|700|Q
BSMS|46138J486|23.52|23.52|23.49|23.51|0.01|2242|01/02/2026|23.46|100|23.54|100|Q
BSMT|46138J478|23.14|23.16|23.14|23.16|0.01|400|01/02/2026|23.08|100|23.20|100|Q
BSMU|46138J445|22.05|22.05|22.04|22.05|0.02|2102|01/02/2026|22.02|100|22.05|100|Q
BSMV|46138J411|21.16|21.16|21.14|21.14|0.02|100|01/02/2026|21.10|300|21.16|100|Q
BSMW|46139W833|25.13|25.17|25.11|25.17|0.08|1110|01/02/2026|25.05|100|25.19|100|Q
BSMY|46139W767|0.00|24.64|24.64|24.64|0.06|0|01/02/2026|24.54|100|24.72|100|Q
BSMZ|46138J353|25.56|25.58|25.50|25.50|0.05|200|01/02/2026|25.41|100|25.59|100|Q
BSOL|091948109|16.88|17.46|16.76|17.35|0.95|222980|01/02/2026|0.00|0|0.00|0|P
BSR|66538F199|29.42|29.42|29.41|29.41|0.13|200|01/02/2026|0.00|0|0.00|0|P
BSRR|82620P102|32.94|32.94|32.45|32.49|-0.28|2827|01/02/2026|32.32|300|33.26|100|Q
BSSX|46139W791|25.87|25.88|25.87|25.87|-0.02|4606|01/02/2026|25.72|2000|25.87|2000|Q
BST|09258G104|40.78|41.18|39.94|40.61|0.07|17589|01/02/2026|0.00|0|0.00|0|N
BSTP|45783Y731|37.28|37.28|37.15|37.15|0.02|1|01/02/2026|0.00|0|0.00|0|P
BSTZ|09260K101|22.85|23.47|22.71|23.07|0.46|37018|01/02/2026|0.00|0|0.00|0|N
BSV|921937827|78.82|78.83|78.79|78.80|-0.01|136878|01/02/2026|0.00|0|0.00|0|P
BSVN|06652N107|41.18|41.37|41.00|41.12|0.06|3510|01/02/2026|40.18|100|42.50|100|Q
BSVO|02072L532|23.41|23.46|23.20|23.39|0.10|8435|01/02/2026|23.38|100|23.41|300|Q
BSX|101137107|95.63|95.70|94.25|94.73|-0.64|220676|01/02/2026|0.00|0|0.00|0|N
BSY|08265T208|38.51|38.51|37.71|38.15|-0.02|111568|01/02/2026|38.12|100|38.17|100|Q
BTA|09250B103|9.29|9.34|9.29|9.34|0.06|290|01/02/2026|0.00|0|0.00|0|N
BTAI|09075P204|1.63|1.70|1.60|1.70|0.10|22264|01/02/2026|1.68|100|1.72|200|Q
BTAL|00110G408|14.35|14.35|14.02|14.05|-0.34|148736|01/02/2026|0.00|0|0.00|0|P
BTBD|0557MQ206|1.39|1.45|1.39|1.45|0.06|5794|01/02/2026|1.38|100|1.52|100|Q
BTBDW|0557MQ115|0.00|0.10|0.10|0.10|-0.01|0|01/02/2026|0.00|0|0.00|0|Q
BTBT|G1144A105|1.95|2.06|1.90|2.04|0.15|2605205|01/02/2026|2.03|13100|2.04|23900|Q
BTC|389930207|39.32|40.28|39.15|39.74|1.01|702254|01/02/2026|0.00|0|0.00|0|P
BTCC|38963H305|21.75|21.83|21.71|21.76|0.26|7588|01/02/2026|0.00|0|0.00|0|P
BTCI|78433H642|44.50|45.29|44.35|44.90|0.88|54785|01/02/2026|0.00|0|0.00|0|Z
BTCL|98148L753|29.78|31.30|29.78|30.46|1.53|31337|01/02/2026|0.00|0|0.00|0|Z
BTCO|46091J101|88.53|90.67|88.25|89.47|2.21|17925|01/02/2026|0.00|0|0.00|0|Z
BTCS|05581M404|2.74|2.90|2.69|2.87|0.23|43540|01/02/2026|2.83|900|2.89|900|Q
BTCT|G6055H155|1.39|1.70|1.39|1.63|0.33|26851|01/02/2026|1.60|100|1.63|100|Q
BTCW|97720F101|95.04|96.29|94.97|95.06|2.32|4615|01/02/2026|0.00|0|0.00|0|Z
BTCZ|98148L746|4.08|4.11|3.88|4.00|-0.21|3541749|01/02/2026|0.00|0|0.00|0|Z
BTDR|G11448100|11.42|11.80|11.23|11.55|0.32|293037|01/02/2026|11.50|200|11.56|100|Q
BTE|07317Q105|3.23|3.32|3.17|3.31|0.08|1100762|01/02/2026|0.00|0|0.00|0|N
BTF|91917A108|5.30|5.47|5.30|5.41|0.19|1667|01/02/2026|5.41|1900|5.43|700|Q
BTFL|88636X716|18.66|22.05|18.66|21.95|3.83|221|01/02/2026|0.00|0|0.00|0|Z
BTG|11777Q209|4.57|4.59|4.36|4.50|-0.01|2338122|01/02/2026|0.00|0|0.00|0|A
BTGD|88636R834|35.07|35.47|35.00|35.29|0.96|5274|01/02/2026|35.28|600|35.38|900|Q
BTI|110448107|56.33|56.79|56.04|56.55|-0.08|162641|01/02/2026|0.00|0|0.00|0|N
BTM|09174P105|1.33|1.35|1.27|1.34|0.05|107235|01/02/2026|1.31|300|1.33|600|Q
BTMD|090683103|2.61|2.61|2.44|2.47|-0.12|10342|01/02/2026|2.43|100|2.53|100|Q
BTMWW|09174P113|0.10|0.12|0.10|0.12|0.01|4144|01/02/2026|0.11|100|0.13|100|Q
BTO|409735206|35.21|35.27|35.21|35.27|0.26|812|01/02/2026|0.00|0|0.00|0|N
BTOC|042255109|0.50|0.56|0.50|0.55|0.03|2710|01/02/2026|0.51|100|0.55|100|Q
BTOG|G21621118|0.18|0.19|0.17|0.19|0.02|213082|01/02/2026|0.18|100|0.19|2000|Q
BTOP|091748400|28.72|28.72|28.70|28.72|-0.06|488|01/02/2026|0.00|0|0.00|0|P
BTOT|46438G240|50.12|50.14|50.09|50.09|-0.03|400|01/02/2026|0.00|0|0.00|0|P
BTQ|055869101|5.20|5.29|4.93|5.18|0.06|225264|01/02/2026|5.14|1000|5.29|100|Q
BTR|66538F215|0.00|25.44|25.44|25.44|0.12|0|01/02/2026|0.00|0|0.00|0|P
BTRN|37960A487|27.70|27.73|27.68|27.73|0.00|414|01/02/2026|0.00|0|0.00|0|P
BTSG|10950A106|37.47|38.54|37.25|38.40|0.95|78330|01/02/2026|38.18|300|38.59|300|Q
BTSGU|10950A205|126.28|129.33|126.28|129.33|2.93|158|01/02/2026|129.53|100|129.85|100|Q
BTT|09257P105|22.79|22.83|22.76|22.83|0.02|2817|01/02/2026|0.00|0|0.00|0|N
BTTC|G1156E102|1.67|1.85|1.67|1.82|0.15|8721|01/02/2026|1.75|100|1.91|200|Q
BTU|704551100|29.95|30.88|29.85|30.68|0.98|91606|01/02/2026|0.00|0|0.00|0|N
BTX|09260Q108|6.69|6.70|6.63|6.69|0.09|61014|01/02/2026|0.00|0|0.00|0|N
BTZ|092508100|10.83|10.84|10.75|10.78|-0.04|4279|01/02/2026|0.00|0|0.00|0|N
BU|88636R529|0.00|25.72|25.72|25.72|-0.17|0|01/02/2026|26.15|500|26.66|500|Q
BUCK|82889N640|23.73|23.75|23.73|23.75|0.04|5353|01/02/2026|0.00|0|0.00|0|P
BUD|03524A108|63.81|63.95|63.11|63.71|-0.32|70305|01/02/2026|0.00|0|0.00|0|N
BUFB|45783Y756|36.68|36.68|36.58|36.58|-0.06|9466|01/02/2026|0.00|0|0.00|0|Z
BUFC|00039J806|41.94|41.94|41.30|41.38|0.04|268|01/02/2026|41.27|200|41.48|400|Q
BUFD|33740U703|28.30|28.32|28.24|28.29|0.03|5713|01/02/2026|0.00|0|0.00|0|Z
BUFF|45783Y814|50.00|50.02|49.91|49.98|0.05|8198|01/02/2026|0.00|0|0.00|0|Z
BUFG|33740U778|27.64|27.64|27.53|27.56|0.04|2967|01/02/2026|0.00|0|0.00|0|Z
BUFH|33744U105|20.85|20.85|20.85|20.85|-0.01|400|01/02/2026|0.00|0|0.00|0|Z
BUFI|00039J814|0.00|40.34|40.34|40.34|0.16|0|01/02/2026|40.22|200|40.49|2900|Q
BUFM|00039J798|0.00|39.06|39.06|39.06|-0.01|0|01/02/2026|39.03|200|39.23|400|Q
BUFP|69420N718|30.33|30.33|30.10|30.11|-0.01|783|01/02/2026|0.00|0|0.00|0|Z
BUFQ|33740U752|35.93|35.93|35.72|35.81|-0.03|962|01/02/2026|0.00|0|0.00|0|Z
BUFR|33740F755|34.35|34.38|34.24|34.31|0.05|49943|01/02/2026|0.00|0|0.00|0|Z
BUFS|33740F243|22.85|22.96|22.85|22.96|0.12|15|01/02/2026|0.00|0|0.00|0|Z
BUFT|33740U760|24.63|24.63|24.62|24.63|0.02|398|01/02/2026|0.00|0|0.00|0|Z
BUFX|33744U204|0.00|21.27|21.27|21.27|0.05|0|01/02/2026|0.00|0|0.00|0|Z
BUFY|33740F169|0.00|22.35|22.35|22.35|0.11|0|01/02/2026|0.00|0|0.00|0|Z
BUFZ|33740U729|26.59|26.59|26.51|26.55|0.02|2682|01/02/2026|0.00|0|0.00|0|Z
BUG|37954Y384|30.60|30.61|29.55|29.74|-0.71|32254|01/02/2026|29.66|1100|29.93|1000|Q
BUI|09248D104|25.84|25.94|25.84|25.84|0.26|1431|01/02/2026|0.00|0|0.00|0|N
BUL|69374H667|55.40|55.57|55.37|55.57|0.48|1369|01/02/2026|0.00|0|0.00|0|P
BULD|69374H410|26.28|26.29|26.28|26.29|0.00|0|12/31/2025|26.12|100|27.24|100|Q
BULG|88340C867|3.34|3.61|3.32|3.57|0.33|20882|01/02/2026|3.56|9100|3.65|500|Q
BULL|G9572D103|7.89|8.27|7.88|8.19|0.42|1080277|01/02/2026|8.19|1100|8.20|1100|Q
BULLW|G9572D111|2.89|2.99|2.83|2.99|0.12|463|01/02/2026|2.92|100|3.18|100|Q
BULU|26923Q663|6.05|6.23|6.05|6.23|0.53|94|01/02/2026|0.00|0|0.00|0|Z
BULX|38747R348|7.35|7.81|7.35|7.81|0.73|412|01/02/2026|7.77|800|7.86|500|Q
BULZ|063679559|269.14|276.10|255.02|259.13|-0.42|188550|01/02/2026|0.00|0|0.00|0|P
BUR|G17977110|8.97|8.97|8.72|8.74|-0.18|36769|01/02/2026|0.00|0|0.00|0|N
BURL|122017106|288.05|298.61|288.00|298.36|9.46|31264|01/02/2026|0.00|0|0.00|0|N
BURU|67021W301|0.17|0.20|0.17|0.20|0.04|3744703|01/02/2026|0.00|0|0.00|0|A
BUSA|900934308|36.61|36.93|36.61|36.87|0.36|1608|01/02/2026|0.00|0|0.00|0|Z
BUSE|319383204|23.79|24.05|23.48|23.91|0.12|50231|01/02/2026|23.78|400|23.93|100|Q
BUSEP|319383600|25.75|25.94|25.75|25.94|0.14|1457|01/02/2026|25.00|1500|27.62|100|Q
BUUU|G1739L102|6.80|9.84|6.54|7.70|1.28|108820|01/02/2026|7.01|100|8.40|300|Q
BUXX|02072L441|20.26|20.27|20.24|20.24|0.00|6732|01/02/2026|0.00|0|0.00|0|N
BUYO|500767348|28.03|28.03|27.96|27.96|0.15|400|01/02/2026|0.00|0|0.00|0|P
BUYW|66538H179|14.32|14.34|14.28|14.28|-0.04|6421|01/02/2026|0.00|0|0.00|0|Z
BUYZ|35473P538|39.58|39.58|39.56|39.56|-0.56|100|01/02/2026|0.00|0|0.00|0|Z
BUZZ|92189H839|32.93|33.37|32.65|33.31|0.82|41675|01/02/2026|0.00|0|0.00|0|P
BV|10948C107|12.64|12.67|12.53|12.60|-0.07|15904|01/02/2026|0.00|0|0.00|0|N
BVAL|301505392|27.86|28.04|27.86|28.04|0.16|97|01/02/2026|0.00|0|0.00|0|P
BVC|44951X104|1.20|1.39|1.05|1.39|0.20|5904036|01/02/2026|1.38|300|1.39|6600|Q
BVFL|05603E208|18.05|18.05|18.00|18.00|0.01|940|01/02/2026|17.55|100|18.64|100|Q
BVN|204448104|28.38|28.77|27.75|28.60|0.78|72198|01/02/2026|0.00|0|0.00|0|N
BVS|09075A108|7.49|7.49|7.16|7.21|-0.22|10421|01/02/2026|7.15|300|7.27|300|Q
BW|05614L209|6.37|6.52|6.14|6.36|0.01|94557|01/02/2026|0.00|0|0.00|0|N
BW PRA|05614L407|20.19|20.34|20.19|20.27|0.55|1225|01/02/2026|0.00|0|0.00|0|N
BWA|099724106|45.25|46.65|45.15|46.63|1.57|64873|01/02/2026|0.00|0|0.00|0|N
BWAY|10501L106|19.20|19.40|19.08|19.29|0.21|659|01/02/2026|19.06|100|21.84|100|Q
BWB|108621103|17.57|17.67|17.27|17.54|0.01|4918|01/02/2026|17.37|100|17.69|100|Q
BWBBP|108621301|0.00|19.21|19.21|19.21|0.28|0|01/02/2026|17.93|100|20.88|100|Q
BWEB|091748103|71.48|72.35|71.48|72.35|1.60|703|01/02/2026|0.00|0|0.00|0|P
BWEN|11161T207|2.83|2.95|2.80|2.88|0.06|6926|01/02/2026|2.77|400|2.95|100|Q
BWET|03210A206|18.97|18.97|18.73|18.73|-0.53|557|01/02/2026|0.00|0|0.00|0|P
BWFG|06654A103|46.39|46.39|45.17|45.31|-0.41|1797|01/02/2026|44.52|100|46.07|100|Q
BWG|10537L104|8.38|8.40|8.35|8.37|0.00|3480|01/02/2026|0.00|0|0.00|0|N
BWIN|05589G102|24.23|24.66|23.73|23.79|-0.24|41787|01/02/2026|23.60|500|23.98|500|Q
BWLP|Y10230103|12.95|12.95|12.66|12.79|-0.31|22736|01/02/2026|0.00|0|0.00|0|N
BWMN|103002101|33.50|33.82|33.20|33.82|0.85|8342|01/02/2026|33.46|100|34.20|100|Q
BWMX|P1666E105|14.35|15.78|14.35|15.78|1.59|36582|01/02/2026|0.00|0|0.00|0|N
BWNB|05614L506|24.40|24.43|24.40|24.43|-0.19|10|01/02/2026|0.00|0|0.00|0|N
BWOW|09175Q102|21.45|22.87|21.38|22.87|3.64|15826|01/02/2026|0.00|0|0.00|0|P
BWTG|26923N637|0.00|39.36|39.36|39.36|0.06|0|01/02/2026|0.00|0|0.00|0|Z
BWX|78464A516|22.51|22.54|22.48|22.48|-0.05|18183|01/02/2026|0.00|0|0.00|0|P
BWXT|05605H100|175.00|181.91|174.84|181.86|9.02|25571|01/02/2026|0.00|0|0.00|0|N
BWZ|78464A334|27.38|27.38|27.29|27.29|-0.12|2149|01/02/2026|0.00|0|0.00|0|P
BX|09260D107|155.39|159.09|155.38|158.78|4.63|67437|01/02/2026|0.00|0|0.00|0|N
BXC|09624H208|61.17|61.49|60.64|60.64|-0.88|2850|01/02/2026|0.00|0|0.00|0|N
BXMT|09257W100|19.15|19.54|19.00|19.48|0.35|52831|01/02/2026|0.00|0|0.00|0|N
BXMX|6706ER101|14.75|14.75|14.64|14.69|0.03|5893|01/02/2026|0.00|0|0.00|0|N
BXP|101121101|67.30|68.20|66.99|67.82|0.33|39320|01/02/2026|0.00|0|0.00|0|N
BXSL|09261X102|26.44|26.72|26.06|26.58|0.25|202711|01/02/2026|0.00|0|0.00|0|N
BY|124411109|29.16|29.25|28.85|29.07|-0.07|3480|01/02/2026|0.00|0|0.00|0|N
BYAH|G6925R102|0.16|0.17|0.16|0.17|0.03|6406|01/02/2026|0.16|100|0.19|2800|Q
BYD|103304101|85.60|86.33|84.39|86.19|0.94|15657|01/02/2026|0.00|0|0.00|0|N
BYFC|111444709|7.30|7.62|7.30|7.62|0.28|1236|01/02/2026|7.47|900|7.74|100|Q
BYLD|46434V787|22.78|22.79|22.76|22.78|0.01|5345|01/02/2026|0.00|0|0.00|0|P
BYM|092479104|10.94|10.95|10.91|10.93|-0.01|928|01/02/2026|0.00|0|0.00|0|N
BYND|08862E109|0.85|0.90|0.84|0.89|0.07|2317008|01/02/2026|0.88|100|0.89|100|Q
BYRE|74255Y722|24.45|24.46|24.45|24.46|0.00|1|01/02/2026|0.00|0|0.00|0|P
BYRN|12448X201|17.09|17.26|16.59|16.74|-0.06|28617|01/02/2026|16.58|300|16.88|300|Q
BYSI|G10830100|1.66|1.66|1.55|1.60|-0.02|10479|01/02/2026|1.53|100|1.69|200|Q
BZ|48553T106|20.86|21.29|20.64|20.91|0.53|316555|01/02/2026|20.91|200|21.03|700|Q
BZAI|092915107|1.97|2.11|1.95|2.08|0.13|95802|01/02/2026|2.04|1900|2.10|1900|Q
BZAIW|092915115|0.40|0.40|0.40|0.40|0.00|200|01/02/2026|0.40|100|0.45|100|Q
BZFD|12430A300|0.94|0.97|0.91|0.96|0.03|14042|01/02/2026|0.93|300|0.97|200|Q
BZFDW|12430A110|0.03|0.03|0.02|0.02|-0.01|7998|01/02/2026|0.02|25000|0.03|7900|Q
BZH|07556Q881|20.20|20.39|20.00|20.25|-0.02|31418|01/02/2026|0.00|0|0.00|0|N
BZQ|74350P618|14.79|14.95|14.79|14.95|-0.39|1301|01/02/2026|0.00|0|0.00|0|P
BZUN|06684L103|2.77|2.87|2.77|2.81|0.16|8893|01/02/2026|2.78|300|2.84|200|Q
C|172967424|117.21|118.71|116.62|118.69|2.00|493394|01/02/2026|0.00|0|0.00|0|N
C PRN|173080201|30.25|30.36|30.25|30.36|0.17|1998|01/02/2026|0.00|0|0.00|0|N
CA|23306X852|0.00|24.98|24.98|24.98|0.03|0|01/02/2026|24.94|300|25.05|200|Q
CAAA|33738D762|20.50|20.52|20.50|20.50|0.00|407|01/02/2026|0.00|0|0.00|0|P
CAAP|L1995B107|26.40|26.59|26.25|26.57|0.61|4339|01/02/2026|0.00|0|0.00|0|N
CAAS|G2125H101|4.30|4.32|4.30|4.31|0.04|9459|01/02/2026|4.08|100|4.61|100|Q
CABA|12674W109|2.22|2.22|2.11|2.22|0.03|94536|01/02/2026|2.20|700|2.24|2600|Q
CABO|12685J105|111.51|111.51|104.16|104.16|-8.97|6170|01/02/2026|0.00|0|0.00|0|N
CABR|14216J109|0.93|1.02|0.89|1.02|0.18|11076|01/02/2026|0.93|100|1.05|700|Q
CAC|133034108|43.28|43.28|42.76|43.03|-0.29|2981|01/02/2026|42.55|100|43.45|200|Q
CACC|225310101|445.54|454.30|442.29|454.30|10.85|14033|01/02/2026|449.68|40|458.36|40|Q
CACI|127190304|533.50|538.68|533.50|537.41|4.37|4347|01/02/2026|0.00|0|0.00|0|N
CADE|12740C103|43.03|43.42|42.33|43.22|0.37|158630|01/02/2026|0.00|0|0.00|0|N
CADE PRA|12740C202|21.61|21.80|21.61|21.80|0.32|1535|01/02/2026|0.00|0|0.00|0|N
CADL|137404109|5.63|5.63|5.35|5.44|-0.20|41109|01/02/2026|5.38|600|5.49|700|Q
CAE|124765108|30.64|31.13|30.63|30.91|0.51|34055|01/02/2026|0.00|0|0.00|0|N
CAEP|G1828A108|10.22|10.22|10.21|10.21|0.01|227|01/02/2026|10.21|100|10.60|5000|Q
CAF|617468103|17.71|17.88|17.71|17.88|0.40|950|01/02/2026|0.00|0|0.00|0|N
CAFG|69374H352|25.67|25.67|25.65|25.65|0.13|57|01/02/2026|25.63|700|25.74|700|Q
CAFX|74316P587|25.02|25.02|25.00|25.01|-0.01|200|01/02/2026|0.00|0|0.00|0|P
CAG|205887102|17.29|17.44|17.10|17.30|-0.02|567205|01/02/2026|0.00|0|0.00|0|N
CAH|14149Y108|204.54|205.66|203.35|205.66|0.16|27767|01/02/2026|0.00|0|0.00|0|N
CAI|142152107|27.10|27.11|26.48|26.95|-0.01|122564|01/02/2026|26.90|100|26.99|100|Q
CAIE|12811T571|26.75|26.90|26.58|26.75|0.01|92550|01/02/2026|0.00|0|0.00|0|P
CAIQ|12811T530|25.60|25.60|25.41|25.46|-0.17|2171|01/02/2026|25.30|100|25.64|100|Q
CAKE|163072101|50.75|52.88|50.65|52.81|2.32|63252|01/02/2026|52.49|300|53.00|100|Q
CAL|129500104|12.30|12.40|11.97|12.25|0.08|17100|01/02/2026|0.00|0|0.00|0|N
CALC|38942Q202|6.73|6.87|6.32|6.79|0.17|7054|01/02/2026|6.49|100|6.86|100|Q
CALF|69374H857|44.56|44.87|44.19|44.75|0.38|123668|01/02/2026|0.00|0|0.00|0|Z
CALI|092528884|50.47|50.48|50.46|50.48|0.02|3994|01/02/2026|50.46|100|50.49|900|Q
CALM|128030202|79.97|80.18|78.40|78.49|-1.09|66743|01/02/2026|78.06|200|78.92|200|Q
CALX|13100M509|53.33|53.76|52.49|53.57|0.63|10728|01/02/2026|0.00|0|0.00|0|N
CAM|00039J772|25.10|25.13|25.10|25.12|0.02|1747|01/02/2026|0.00|0|0.00|0|P
CAML|74316P637|38.40|38.40|38.28|38.28|0.11|29|01/02/2026|0.00|0|0.00|0|P
CAMP|13463J101|6.17|6.17|5.96|5.96|-0.29|8934|01/02/2026|5.80|200|6.20|100|Q
CAMT|M20791105|111.33|116.78|111.33|115.50|9.33|21314|01/02/2026|114.67|100|116.68|100|Q
CAMX|0075W0163|31.71|31.74|31.71|31.74|0.23|128|01/02/2026|0.00|0|0.00|0|P
CAN|134748102|0.72|0.77|0.71|0.77|0.09|1626652|01/02/2026|0.76|100|0.78|100|Q
CANC|87975E701|34.73|34.73|34.55|34.59|-0.06|262|01/02/2026|34.24|100|34.65|100|Q
CANE|88166A409|9.65|9.65|9.56|9.58|-0.18|7198|01/02/2026|0.00|0|0.00|0|P
CANF|13471N300|0.19|0.22|0.19|0.22|0.02|318440|01/02/2026|0.00|0|0.00|0|A
CANG|G1820C102|1.45|1.51|1.41|1.43|-0.06|52586|01/02/2026|0.00|0|0.00|0|N
CANQ|12811T506|29.67|29.67|29.67|29.67|-0.10|13|01/02/2026|29.52|100|29.85|100|Q
CAOS|02072L516|89.81|89.81|89.73|89.74|-0.04|5265|01/02/2026|0.00|0|0.00|0|Z
CAPE|25861R204|32.23|32.23|32.04|32.11|-0.13|2519|01/02/2026|0.00|0|0.00|0|P
CAPL|22758A105|20.33|20.59|20.31|20.59|-0.03|611|01/02/2026|0.00|0|0.00|0|N
CAPN|G1993W109|10.69|10.69|10.65|10.65|0.01|26|01/02/2026|9.94|100|11.40|100|Q
CAPR|14070B309|28.98|28.98|27.51|28.30|-0.60|85743|01/02/2026|27.97|500|28.55|500|Q
CAPS|14068E208|0.71|0.72|0.68|0.69|-0.03|13077|01/02/2026|0.67|200|0.73|200|Q
CAPT|G18932106|0.37|0.43|0.37|0.42|0.06|39704|01/02/2026|0.42|700|0.44|200|Q
CAPTW|G18932114|0.00|0.02|0.02|0.02|0.01|0|01/02/2026|0.02|100|0.02|100|Q
CAR|053774105|128.97|130.53|128.09|128.19|-0.16|12491|01/02/2026|126.95|100|129.26|100|Q
CARD|063679468|2.65|2.80|2.65|2.73|0.04|3561|01/02/2026|0.00|0|0.00|0|P
CARE|146103106|19.65|19.65|19.35|19.43|-0.25|5505|01/02/2026|19.43|100|19.60|100|Q
CARG|141788109|38.45|38.72|37.56|37.64|-0.72|41633|01/02/2026|37.39|300|37.81|300|Q
CARK|00791R608|0.00|44.12|44.12|44.12|0.05|0|01/02/2026|0.00|0|0.00|0|P
CARL|14280C105|12.40|12.40|11.49|11.57|-0.76|10105|01/02/2026|11.50|200|11.90|100|Q
CARR|14448C104|53.01|53.94|52.57|53.51|0.67|106844|01/02/2026|0.00|0|0.00|0|N
CARS|14575E105|12.34|12.34|12.03|12.05|-0.16|22973|01/02/2026|0.00|0|0.00|0|N
CART|565394103|45.05|45.31|43.62|43.92|-1.08|303305|01/02/2026|43.91|100|43.98|100|Q
CARU|063679476|0.00|30.54|30.54|30.54|-0.62|3|01/02/2026|0.00|0|0.00|0|P
CARY|03463K760|20.90|20.90|20.82|20.83|0.01|4655|01/02/2026|20.75|100|20.83|300|Q
CARZ|33734X309|80.00|80.17|80.00|80.17|1.75|4614|01/02/2026|78.56|200|81.84|200|Q
CAS|82889N384|25.35|25.35|25.31|25.31|0.38|75|01/02/2026|0.00|0|0.00|0|P
CASH|59100U108|70.85|72.31|70.85|71.87|0.87|9184|01/02/2026|71.22|200|72.48|200|Q
CASI|G1933S101|0.85|0.85|0.82|0.82|-0.03|1532|01/02/2026|0.76|100|0.95|100|Q
CASS|14808P109|41.90|41.90|40.50|40.58|-0.94|4473|01/02/2026|40.24|100|40.97|200|Q
CASY|147528103|552.72|558.69|552.72|556.26|3.74|11643|01/02/2026|552.98|40|558.73|40|Q
CAT|149123101|577.49|599.61|576.34|598.36|25.58|131956|01/02/2026|0.00|0|0.00|0|N
CATF|025072117|50.06|50.10|50.06|50.10|0.09|71|01/02/2026|0.00|0|0.00|0|P
CATH|37954Y889|82.59|82.79|82.28|82.28|0.10|693|01/02/2026|82.31|600|82.34|500|Q
CATO|149205106|3.12|3.13|2.78|2.98|-0.11|18393|01/02/2026|0.00|0|0.00|0|N
CATX|46489V302|2.75|2.81|2.72|2.79|0.04|55725|01/02/2026|0.00|0|0.00|0|A
CATY|149150104|48.44|48.77|47.89|48.66|0.28|15712|01/02/2026|48.40|300|48.94|300|Q
CAVA|148929102|59.16|61.08|58.69|60.55|1.89|128972|01/02/2026|0.00|0|0.00|0|N
CB|H1467J104|311.33|311.33|307.34|310.07|-2.05|40068|01/02/2026|0.00|0|0.00|0|N
CBAN|19623P101|17.77|17.79|17.56|17.72|-0.11|1982|01/02/2026|0.00|0|0.00|0|N
CBAT|14986C102|0.85|0.87|0.84|0.86|0.02|3050|01/02/2026|0.84|100|0.92|100|Q
CBC|152413100|24.04|24.18|23.57|23.85|-0.28|27955|01/02/2026|23.37|100|24.38|100|Q
CBFV|12479G101|35.35|35.35|34.06|34.06|-0.58|1|01/02/2026|33.21|100|35.57|100|Q
CBIO|G2545C104|11.64|11.69|10.99|11.08|-0.78|7965|01/02/2026|10.93|100|11.19|100|Q
CBK|20112C106|25.08|25.08|24.12|24.12|-0.40|1382|01/02/2026|23.88|100|24.43|100|Q
CBL|124830878|37.00|37.00|36.82|36.93|0.02|2478|01/02/2026|0.00|0|0.00|0|N
CBLL|15678C102|21.76|21.76|20.76|21.28|-0.66|15733|01/02/2026|21.07|400|21.45|400|Q
CBLS|210322806|0.00|27.94|27.94|27.94|0.44|0|01/02/2026|0.00|0|0.00|0|P
CBNA|15746L100|34.27|35.07|34.27|35.07|0.85|10|01/02/2026|0.00|0|0.00|0|N
CBNK|139737100|28.07|28.18|27.92|27.94|-0.23|6203|01/02/2026|27.57|100|28.43|100|Q
CBOA|12811T670|25.87|25.87|25.86|25.86|0.11|3|01/02/2026|0.00|0|0.00|0|Z
CBOE|12503M108|251.14|251.14|247.73|248.42|-2.53|18834|01/02/2026|0.00|0|0.00|0|Z
CBOJ|12811T688|24.10|24.12|24.10|24.10|0.05|279|01/02/2026|0.00|0|0.00|0|Z
CBON|92189F379|22.89|22.89|22.88|22.88|0.04|190|01/02/2026|0.00|0|0.00|0|P
CBOO|12811T613|0.00|24.49|24.49|24.49|0.04|0|01/02/2026|0.00|0|0.00|0|Z
CBOY|12811T647|24.64|24.64|24.64|24.64|0.06|200|01/02/2026|0.00|0|0.00|0|Z
CBRE|12504L109|160.50|161.03|159.64|160.19|-0.65|19617|01/02/2026|0.00|0|0.00|0|N
CBRL|22410J106|25.41|26.89|25.00|26.84|1.44|86875|01/02/2026|26.64|400|27.02|400|Q
CBSE|210322889|40.00|40.68|40.00|40.68|1.25|277|01/02/2026|0.00|0|0.00|0|P
CBSH|200525103|52.36|52.52|51.65|52.27|-0.07|60875|01/02/2026|52.04|200|52.45|200|Q
CBT|127055101|66.60|67.23|65.78|67.07|0.79|7090|01/02/2026|0.00|0|0.00|0|N
CBTA|12811T654|0.00|28.34|28.34|28.34|0.63|0|01/02/2026|0.00|0|0.00|0|Z
CBTJ|12811T720|22.33|22.67|22.33|22.44|0.56|734|01/02/2026|0.00|0|0.00|0|Z
CBTL|12811T555|0.00|21.22|21.22|21.22|0.37|0|01/02/2026|0.00|0|0.00|0|Z
CBTO|12811T589|0.00|21.71|21.71|21.71|0.20|0|01/02/2026|0.00|0|0.00|0|Z
CBTY|12811T621|22.37|22.38|22.29|22.29|0.32|1400|01/02/2026|0.00|0|0.00|0|Z
CBU|203607106|57.59|58.28|57.20|58.10|0.69|27431|01/02/2026|0.00|0|0.00|0|N
CBUS|17166A101|1.75|1.91|1.75|1.88|0.16|14540|01/02/2026|1.85|100|1.94|100|Q
CBXA|12811T662|0.00|27.31|27.31|27.31|0.39|0|01/02/2026|0.00|0|0.00|0|Z
CBXJ|12811T712|22.88|23.00|22.88|23.00|0.33|92|01/02/2026|0.00|0|0.00|0|Z
CBXO|12811T597|0.00|23.01|23.01|23.01|0.12|0|01/02/2026|0.00|0|0.00|0|Z
CBXY|12811T639|23.38|23.39|23.38|23.39|0.24|13|01/02/2026|0.00|0|0.00|0|Z
CBZ|124805102|50.95|50.95|49.80|50.80|0.36|41500|01/02/2026|0.00|0|0.00|0|N
CC|163851108|11.97|12.38|11.83|12.25|0.46|167933|01/02/2026|0.00|0|0.00|0|N
CCAP|225655109|14.05|14.38|14.05|14.28|0.23|20523|01/02/2026|14.18|100|14.41|100|Q
CCB|19046P209|114.54|114.54|112.99|113.02|-1.31|3836|01/02/2026|112.21|100|114.41|100|Q
CCBG|139674105|42.57|42.76|42.08|42.32|-0.21|2417|01/02/2026|42.02|100|42.82|100|Q
CCC|12510Q100|7.95|8.00|7.74|7.88|-0.08|449170|01/02/2026|7.87|200|7.90|500|Q
CCCC|12529R107|1.96|1.96|1.87|1.93|0.01|92195|01/02/2026|1.90|2000|1.94|100|Q
CCCX|G2130T108|16.00|17.15|15.90|17.13|1.51|77249|01/02/2026|17.10|100|17.36|100|Q
CCCXU|G2130T124|0.00|18.69|18.69|18.69|1.29|0|01/02/2026|18.61|100|21.76|100|Q
CCCXW|G2130T116|7.76|9.00|7.75|8.50|0.80|37208|01/02/2026|8.35|500|8.90|500|Q
CCD|12811V105|21.10|21.14|21.09|21.09|0.23|1353|01/02/2026|20.65|900|21.89|100|Q
CCEC|Y00408107|20.94|20.94|20.41|20.41|-0.20|101|01/02/2026|19.07|100|22.17|100|Q
CCEF|12811T407|28.92|28.92|28.82|28.82|0.00|1044|01/02/2026|0.00|0|0.00|0|P
CCEL|228895108|3.48|3.50|3.43|3.43|-0.01|7733|01/02/2026|0.00|0|0.00|0|A
CCEP|G25839104|90.41|90.41|88.14|88.20|-2.49|103575|01/02/2026|87.89|100|88.34|200|Q
CCFE|02072Q515|0.00|26.43|26.43|26.43|0.00|0|12/31/2025|26.25|100|27.60|100|Q
CCG|G20707108|0.83|0.84|0.81|0.81|-0.02|2887|01/02/2026|0.80|100|0.85|200|Q
CCGWW|G20707116|0.00|0.03|0.03|0.03|0.01|0|01/02/2026|0.00|0|0.05|100|Q
CCHH|G1993F106|0.52|0.61|0.52|0.58|0.06|33422|01/02/2026|0.57|500|0.60|100|Q
CCI|22822V101|88.77|89.19|88.11|88.70|-0.16|55410|01/02/2026|0.00|0|0.00|0|N
CCID|92535C609|0.00|25.32|25.32|25.32|0.01|0|01/02/2026|0.00|0|0.00|0|N
CCIF|92535C104|4.73|4.74|4.67|4.74|0.02|1970|01/02/2026|0.00|0|0.00|0|N
CCII|G2254C121|0.00|10.24|10.24|10.24|-0.01|0|01/02/2026|9.56|100|10.28|1600|Q
CCIX|G21301109|10.62|10.62|10.61|10.61|-0.01|281|01/02/2026|10.60|400|11.35|100|Q
CCIXU|G21301125|0.00|10.65|10.65|10.65|0.00|0|12/24/2025|9.96|100|11.57|100|Q
CCIXW|G21301117|0.00|0.83|0.83|0.83|-0.05|0|01/02/2026|0.00|0|0.00|0|Q
CCJ|13321L108|92.87|99.00|92.87|98.57|7.07|435352|01/02/2026|0.00|0|0.00|0|N
CCK|228368106|102.86|104.66|101.98|104.19|1.22|19009|01/02/2026|0.00|0|0.00|0|N
CCL|143658300|30.67|31.22|30.38|30.92|0.37|917718|01/02/2026|0.00|0|0.00|0|N
CCLD|14167R100|2.93|2.93|2.88|2.92|0.01|5554|01/02/2026|2.89|300|2.95|300|Q
CCLDO|14167R308|25.97|26.00|25.75|26.00|0.46|107|01/02/2026|25.40|100|27.60|100|Q
CCM|206277204|4.32|4.32|4.27|4.27|0.41|34|01/02/2026|0.00|0|0.00|0|N
CCNE|126128107|26.36|26.36|25.71|25.76|-0.37|5723|01/02/2026|25.55|100|25.98|100|Q
CCNEP|126128206|25.13|25.13|24.90|24.90|-0.10|1|01/02/2026|24.81|100|0.00|0|Q
CCNR|31761T886|33.30|33.51|33.30|33.48|0.76|164|01/02/2026|33.37|100|33.59|100|Q
CCO|18453H106|2.23|2.23|2.12|2.13|-0.09|120311|01/02/2026|0.00|0|0.00|0|N
CCOI|19239V302|21.62|21.68|20.51|20.62|-0.95|53537|01/02/2026|20.44|600|20.80|600|Q
CCOR|53656F847|26.39|26.39|26.26|26.26|0.01|1|01/02/2026|0.00|0|0.00|0|P
CCRN|227483104|8.10|8.23|8.04|8.07|-0.05|34267|01/02/2026|7.97|700|8.14|700|Q
CCRP|19761L789|0.00|19.97|19.97|19.97|0.00|0|01/02/2026|0.00|0|0.00|0|P
CCS|156504300|59.19|59.32|58.83|59.07|-0.33|4466|01/02/2026|0.00|0|0.00|0|N
CCSB|88636J535|20.19|20.19|20.19|20.19|0.00|433|01/02/2026|20.12|300|20.21|300|Q
CCSI|20848V105|21.82|22.23|21.66|21.72|-0.10|14881|01/02/2026|21.52|200|21.73|200|Q
CCSO|88634T105|25.08|25.21|25.08|25.21|0.64|65|01/02/2026|25.25|1000|25.32|1000|Q
CCTG|G1993R100|0.15|0.15|0.13|0.14|-0.01|159074|01/02/2026|0.13|100|0.15|10900|Q
CCU|204429104|12.85|12.85|12.66|12.68|-0.08|4548|01/02/2026|0.00|0|0.00|0|N
CCUP|26923Q614|4.48|4.91|4.38|4.80|0.46|173707|01/02/2026|0.00|0|0.00|0|Z
CCXIU|G2131A124|10.33|10.34|10.25|10.28|0.07|1673|01/02/2026|9.61|100|10.32|1000|Q
CD|G59467202|5.14|5.14|4.43|4.46|-0.51|14622|01/02/2026|4.32|300|4.59|300|Q
CDC|92647N824|65.82|66.61|65.82|66.31|0.42|1001|01/02/2026|66.29|200|66.49|1200|Q
CDE|192108504|18.50|18.55|16.95|17.56|-0.26|1129307|01/02/2026|0.00|0|0.00|0|N
CDEI|61774R304|83.13|83.13|82.59|82.59|-0.13|83|01/02/2026|0.00|0|0.00|0|P
CDIG|02072Q382|0.00|25.17|25.17|25.17|0.24|0|01/02/2026|25.13|2000|25.17|2000|Q
CDIO|14159C202|2.81|2.84|2.81|2.84|0.13|223|01/02/2026|2.80|100|2.94|100|Q
CDIOW|14159C111|0.02|0.03|0.02|0.02|-0.01|25630|01/02/2026|0.02|1100|0.02|1000|Q
CDL|92647N865|68.76|69.26|68.76|69.26|0.28|16|01/02/2026|69.23|1000|69.40|1800|Q
CDLR|12738K109|19.03|19.23|18.96|19.04|0.44|9849|01/02/2026|0.00|0|0.00|0|N
CDLX|14161W105|1.14|1.14|1.10|1.13|-0.03|19475|01/02/2026|1.11|100|1.15|200|Q
CDNA|14167L103|18.86|19.41|18.75|19.14|0.29|44711|01/02/2026|18.99|600|19.29|100|Q
CDNL|14154A102|24.18|24.18|22.22|22.62|-1.56|19663|01/02/2026|22.51|100|24.09|100|Q
CDNS|127387108|315.32|315.32|306.51|310.37|-2.37|44215|01/02/2026|310.27|80|310.55|40|Q
CDP|22002T108|27.80|27.80|27.24|27.50|-0.30|29293|01/02/2026|0.00|0|0.00|0|N
CDR PRB|150602407|18.20|18.20|18.10|18.10|0.26|10|01/02/2026|0.00|0|0.00|0|N
CDR PRC|150602506|0.00|17.01|17.01|17.01|-0.18|0|01/02/2026|0.00|0|0.00|0|N
CDRE|12763L105|40.93|41.49|40.54|41.08|0.21|12306|01/02/2026|0.00|0|0.00|0|N
CDRO|L18268109|8.18|8.18|7.89|7.98|-0.06|1374|01/02/2026|7.44|100|8.67|100|Q
CDROW|L18268117|0.74|0.85|0.74|0.84|0.03|4200|01/02/2026|0.75|100|0.89|100|Q
CDT|20678X403|1.27|1.43|1.25|1.43|0.16|20517|01/02/2026|1.38|100|1.47|100|Q
CDTG|G2030P107|0.35|0.35|0.33|0.33|-0.01|76|01/02/2026|0.31|100|0.39|100|Q
CDTTW|20678X114|0.00|0.01|0.01|0.01|0.00|0|01/02/2026|0.01|100|0.01|100|Q
CDTX|171757206|220.86|221.05|220.58|221.02|0.13|85753|01/02/2026|220.62|500|221.15|1000|Q
CDW|12514G108|137.33|137.46|133.05|133.19|-3.01|55862|01/02/2026|133.14|100|133.88|100|Q
CDX|82889N830|22.26|22.26|22.18|22.20|-0.07|8874|01/02/2026|0.00|0|0.00|0|P
CDXS|192005106|1.66|1.66|1.58|1.63|0.01|51137|01/02/2026|1.60|100|1.65|2900|Q
CDZI|127537207|5.70|5.82|5.68|5.82|0.20|20788|01/02/2026|5.76|100|5.87|600|Q
CDZIP|127537306|19.61|19.61|19.58|19.58|-0.02|1414|01/02/2026|18.11|100|21.15|100|Q
CE|150870103|42.42|42.83|41.50|42.16|-0.12|48542|01/02/2026|0.00|0|0.00|0|N
CECO|125141101|60.39|60.39|59.35|59.79|-0.05|4453|01/02/2026|59.29|100|60.39|200|Q
CEE|153436100|17.79|18.02|17.79|18.02|0.21|72|01/02/2026|0.00|0|0.00|0|N
CEF|85208R101|46.75|46.91|45.68|46.14|0.34|191906|01/02/2026|0.00|0|0.00|0|P
CEFA|37954Y368|37.24|37.26|37.24|37.26|0.01|1|01/02/2026|36.64|100|37.53|100|Q
CEFD|90269A286|19.50|19.50|19.26|19.26|0.03|71|01/02/2026|0.00|0|0.00|0|P
CEFS|30151E806|23.00|23.00|22.72|22.81|-0.11|3467|01/02/2026|0.00|0|0.00|0|Z
CEFZ|210322673|8.23|8.23|8.23|8.23|0.00|100|01/02/2026|0.00|0|0.00|0|Z
CEG|21037T109|358.93|373.12|358.50|366.16|12.82|132236|01/02/2026|365.74|120|366.43|40|Q
CEGX|46143U534|29.00|30.93|29.00|30.01|2.04|2375|01/02/2026|0.00|0|0.00|0|Z
CELC|15102K100|99.22|100.79|98.72|100.57|1.00|35071|01/02/2026|99.51|100|101.29|100|Q
CELG RT|110122140|0.07|0.08|0.07|0.08|0.01|100|01/02/2026|0.00|0|0.00|0|N
CELH|15118V207|46.29|48.53|45.82|47.77|2.02|254277|01/02/2026|47.71|100|47.77|100|Q
CELT|46092D541|11.64|12.63|11.52|12.52|0.95|2104|01/02/2026|0.00|0|0.00|0|Z
CELU|151190204|1.12|1.22|1.12|1.22|0.14|3713|01/02/2026|1.15|200|1.23|100|Q
CELUW|151190113|0.02|0.02|0.02|0.02|0.00|0|12/31/2025|0.00|0|0.02|3900|Q
CELZ|22529Y408|1.96|2.01|1.95|2.01|0.07|2248|01/02/2026|1.89|100|2.07|100|Q
CEMB|464286251|45.84|45.84|45.81|45.81|-0.06|4377|01/02/2026|0.00|0|0.00|0|Z
CENN|150964104|0.14|0.15|0.14|0.15|0.02|70615|01/02/2026|0.14|100|0.15|100|Q
CENT|153527106|32.27|32.27|31.88|31.95|-0.20|1564|01/02/2026|31.66|100|32.20|100|Q
CENTA|153527205|29.38|29.38|28.95|28.96|-0.24|6607|01/02/2026|28.70|300|29.19|300|Q
CENX|156431108|39.91|41.50|39.58|40.94|1.75|86918|01/02/2026|40.73|300|41.05|100|Q
CEPF|G1828E100|10.32|10.34|10.32|10.34|0.05|759|01/02/2026|10.25|300|10.34|100|Q
CEPI|26923N439|33.95|34.43|33.95|34.43|0.81|517|01/02/2026|34.23|100|34.56|100|Q
CEPO|G1827K107|10.41|10.49|10.41|10.45|0.03|5819|01/02/2026|10.28|100|10.62|100|Q
CEPT|G1827P106|11.26|11.38|11.26|11.31|0.04|6382|01/02/2026|11.25|100|12.05|100|Q
CEPU|155038201|17.45|17.53|16.94|17.35|-0.17|22879|01/02/2026|0.00|0|0.00|0|N
CEPV|G1828S109|10.35|10.35|10.28|10.28|0.03|20200|01/02/2026|10.27|600|10.97|100|Q
CERS|157085101|2.09|2.09|1.97|1.97|-0.08|90036|01/02/2026|1.97|2700|1.98|200|Q
CERT|15687V109|9.02|9.02|8.66|8.75|-0.06|73514|01/02/2026|8.66|1500|8.82|1600|Q
CERY|78468R440|28.73|28.78|28.55|28.68|0.13|5374|01/02/2026|0.00|0|0.00|0|P
CET|155123102|50.75|50.80|50.43|50.73|0.02|3524|01/02/2026|0.00|0|0.00|0|A
CETX|15130G873|2.78|2.97|2.72|2.74|0.13|291047|01/02/2026|2.72|800|2.78|100|Q
CETY|18452H305|0.73|0.75|0.72|0.74|0.02|6674|01/02/2026|0.73|100|0.78|100|Q
CEV|27826F101|10.05|10.06|10.05|10.06|0.02|600|01/02/2026|0.00|0|0.00|0|A
CEVA|157210105|22.00|22.59|22.00|22.42|0.86|15081|01/02/2026|22.22|500|22.60|500|Q
CEW|97717W133|18.96|19.00|18.94|18.98|0.08|8754|01/02/2026|0.00|0|0.00|0|P
CF|125269100|77.57|80.95|77.26|80.14|2.80|78235|01/02/2026|0.00|0|0.00|0|N
CFA|92647N766|91.60|91.60|91.59|91.59|0.52|201|01/02/2026|91.36|1700|91.58|800|Q
CFBK|12520L109|24.72|24.75|24.46|24.52|-0.42|1698|01/02/2026|24.24|100|24.89|100|Q
CFFI|12466Q104|73.03|73.03|70.35|70.35|-2.08|111|01/02/2026|68.14|100|73.23|100|Q
CFFN|14057J101|6.82|6.82|6.68|6.70|-0.11|103054|01/02/2026|6.64|1500|6.76|1500|Q
CFG|174610105|58.54|59.65|58.26|59.38|0.96|154935|01/02/2026|0.00|0|0.00|0|N
CFG PRE|174610402|19.16|19.36|19.16|19.36|0.25|324|01/02/2026|0.00|0|0.00|0|N
CFG PRH|174610600|26.39|26.50|26.34|26.50|0.15|1953|01/02/2026|0.00|0|0.00|0|N
CFG PRI|174610808|25.39|25.40|25.38|25.38|-0.06|557|01/02/2026|0.00|0|0.00|0|N
CFIT|132061763|0.00|25.26|25.26|25.26|0.12|0|01/02/2026|0.00|0|0.00|0|Z
CFLT|20717M103|30.25|30.29|30.09|30.10|-0.14|2081815|01/02/2026|30.10|4300|30.11|100|Q
CFND|12673Q103|4.95|5.08|4.95|5.08|0.12|1300|01/02/2026|0.00|0|0.00|0|N
CFO|92647N782|73.76|74.14|73.76|74.14|0.43|132|01/02/2026|74.12|1200|74.39|500|Q
CFR|229899109|126.49|128.41|126.49|128.17|1.62|7697|01/02/2026|0.00|0|0.00|0|N
CFR PRB|229899307|0.00|17.53|17.53|17.53|0.13|0|01/02/2026|0.00|0|0.00|0|N
CG|14316J108|59.48|60.96|59.48|60.86|1.75|89590|01/02/2026|60.78|100|60.92|100|Q
CGABL|14314C105|17.28|17.38|17.28|17.38|0.32|700|01/02/2026|16.10|100|18.46|100|Q
CGAU|152006102|14.52|14.61|13.77|14.14|-0.24|62390|01/02/2026|0.00|0|0.00|0|N
CGBD|872280102|12.56|12.65|12.35|12.56|0.05|27685|01/02/2026|12.45|500|12.64|500|Q
CGBL|14021D107|35.52|35.55|35.40|35.55|0.22|134805|01/02/2026|0.00|0|0.00|0|P
CGC|138035704|1.17|1.20|1.15|1.19|0.05|760363|01/02/2026|1.18|6300|1.19|5700|Q
CGCB|14020Y508|26.53|26.53|26.48|26.48|-0.04|70799|01/02/2026|0.00|0|0.00|0|P
CGCP|14020Y102|22.67|22.67|22.63|22.64|0.00|68782|01/02/2026|0.00|0|0.00|0|P
CGCT|G19307100|10.31|10.31|10.31|10.31|0.01|100|01/02/2026|10.21|600|10.32|500|Q
CGCTU|G19307118|10.79|10.79|10.72|10.72|0.03|344|01/02/2026|9.95|100|11.64|100|Q
CGCTW|G19307126|0.83|0.83|0.79|0.79|0.00|201|01/02/2026|0.67|100|0.87|100|Q
CGCV|14020U100|30.58|30.71|30.48|30.67|0.18|43815|01/02/2026|0.00|0|0.00|0|P
CGDG|14021L109|35.87|35.96|35.75|35.96|0.32|98888|01/02/2026|0.00|0|0.00|0|P
CGDV|14020W106|43.84|44.00|43.68|43.97|0.33|765650|01/02/2026|0.00|0|0.00|0|P
CGEM|230031106|10.40|10.40|9.98|10.12|-0.23|43627|01/02/2026|9.99|1300|10.23|1200|Q
CGEN|M25722105|1.57|1.59|1.54|1.56|0.03|7221|01/02/2026|1.53|100|1.57|100|Q
CGGE|14020R107|31.91|31.99|31.79|31.97|0.34|36962|01/02/2026|0.00|0|0.00|0|P
CGGG|14022A201|28.78|28.78|28.50|28.57|0.00|8531|01/02/2026|0.00|0|0.00|0|P
CGGO|14020X104|35.07|35.20|34.99|35.15|0.50|253184|01/02/2026|0.00|0|0.00|0|P
CGGR|14020G101|44.86|44.93|44.27|44.55|0.08|660341|01/02/2026|0.00|0|0.00|0|P
CGHM|14020Y805|25.51|25.51|25.46|25.47|-0.01|16690|01/02/2026|0.00|0|0.00|0|P
CGHY|14020Y870|25.34|25.36|25.34|25.36|0.00|1061|01/02/2026|0.00|0|0.00|0|P
CGIB|14020Y706|25.34|25.35|25.32|25.32|-0.04|5995|01/02/2026|0.00|0|0.00|0|P
CGIC|14021T102|32.92|33.12|32.87|33.12|0.62|53236|01/02/2026|0.00|0|0.00|0|P
CGIE|14021M107|35.23|35.28|35.09|35.26|0.44|71512|01/02/2026|0.00|0|0.00|0|P
CGMM|14022A102|29.01|29.24|28.86|29.22|0.38|115970|01/02/2026|0.00|0|0.00|0|P
CGMS|14020Y300|27.66|27.66|27.62|27.63|0.01|87458|01/02/2026|0.00|0|0.00|0|P
CGMU|14020Y201|27.40|27.41|27.39|27.40|0.02|93372|01/02/2026|0.00|0|0.00|0|P
CGNG|14021N105|32.46|32.59|32.43|32.58|0.65|120395|01/02/2026|0.00|0|0.00|0|P
CGNT|M25133105|9.41|9.41|8.88|8.92|-0.48|32628|01/02/2026|8.88|400|9.00|200|Q
CGNX|192422103|36.50|37.00|36.23|36.93|0.96|54152|01/02/2026|36.92|100|36.98|100|Q
CGO|128118106|11.54|11.54|11.44|11.49|0.10|1638|01/02/2026|11.44|500|11.49|700|Q
CGON|156944100|41.33|42.10|40.87|41.86|0.30|45263|01/02/2026|41.37|300|42.20|300|Q
CGRO|88634T394|27.37|27.87|27.37|27.86|0.98|582|01/02/2026|0.00|0|0.00|0|P
CGSD|14020Y409|26.04|26.04|25.99|25.99|-0.02|24032|01/02/2026|0.00|0|0.00|0|P
CGSM|14020Y607|26.39|26.39|26.36|26.37|0.03|14449|01/02/2026|0.00|0|0.00|0|P
CGTL|G2563P102|1.26|1.26|1.17|1.22|0.00|13689|01/02/2026|1.13|300|1.30|2900|Q
CGTX|19243B102|1.41|1.49|1.40|1.46|0.11|33596|01/02/2026|1.44|1300|1.50|1000|Q
CGUI|14020Y888|25.30|25.31|25.30|25.31|0.00|3265|01/02/2026|0.00|0|0.00|0|P
CGUS|14020V108|40.43|40.49|40.17|40.36|0.13|88415|01/02/2026|0.00|0|0.00|0|P
CGV|90214Q584|14.82|14.83|14.82|14.83|0.10|600|01/02/2026|0.00|0|0.00|0|N
CGVV|14022A300|27.05|27.27|27.04|27.20|0.30|2620|01/02/2026|0.00|0|0.00|0|P
CGW|46138E263|63.28|63.61|63.24|63.61|0.60|2942|01/02/2026|0.00|0|0.00|0|P
CGXU|14019W109|30.09|30.24|30.04|30.24|0.69|94107|01/02/2026|0.00|0|0.00|0|P
CHA|15743P104|11.98|12.50|11.98|12.32|0.69|109386|01/02/2026|12.10|100|12.45|200|Q
CHAC|G24979109|10.87|10.96|10.85|10.90|0.12|19484|01/02/2026|10.81|200|11.00|2000|Q
CHACR|G24979117|0.85|0.85|0.85|0.85|0.05|6448|01/02/2026|0.69|100|0.97|100|Q
CHACU|G24979125|0.00|11.76|11.76|11.76|-0.53|0|01/02/2026|10.51|100|0.00|0|Q
CHAI|83013Q871|1.70|2.00|1.70|1.99|0.35|1211|01/02/2026|1.82|100|2.16|100|Q
CHAR|G9877L107|0.00|10.46|10.46|10.46|-0.01|0|01/02/2026|10.35|100|11.18|100|Q
CHAT|88636J600|60.39|60.90|59.96|60.39|1.43|52347|01/02/2026|0.00|0|0.00|0|P
CHAU|25490K869|21.53|21.61|21.45|21.57|0.55|37933|01/02/2026|0.00|0|0.00|0|P
CHCI|205684202|11.59|12.04|11.59|11.97|0.36|1360|01/02/2026|11.19|100|12.05|100|Q
CHCO|177835105|120.18|120.18|118.45|119.74|0.71|11599|01/02/2026|118.66|100|121.15|100|Q
CHCT|20369C106|16.52|16.52|16.12|16.33|-0.09|7078|01/02/2026|0.00|0|0.00|0|N
CHD|171340102|83.52|83.52|82.41|82.62|-1.22|73252|01/02/2026|0.00|0|0.00|0|N
CHDN|171484108|113.75|113.76|109.56|111.96|-1.76|42314|01/02/2026|111.48|100|112.61|100|Q
CHE|16359R103|430.00|430.00|422.17|424.08|-3.95|6009|01/02/2026|0.00|0|0.00|0|N
CHEC|G2086N105|9.97|9.97|9.97|9.97|0.00|0|12/31/2025|9.92|300|10.64|100|Q
CHECU|G2086N113|0.00|10.03|10.03|10.03|0.00|0|12/09/2025|9.37|100|10.73|100|Q
CHECW|G2086N121|0.00|0.20|0.20|0.20|0.00|0|01/02/2026|0.15|100|0.00|0|Q
CHEF|163086101|62.82|63.12|62.11|62.39|0.06|7328|01/02/2026|61.79|200|62.94|200|Q
CHGG|163092109|0.95|0.99|0.92|0.99|0.06|31025|01/02/2026|0.00|0|0.00|0|N
CHGX|02072L151|27.33|27.35|27.20|27.31|0.08|511|01/02/2026|27.31|1000|27.33|1000|Q
CHH|169905106|95.03|97.32|93.37|96.10|0.82|26504|01/02/2026|0.00|0|0.00|0|N
CHI|128117108|10.61|10.65|10.58|10.61|0.13|12615|01/02/2026|10.51|100|10.76|100|Q
CHIQ|37950E408|21.76|21.86|21.76|21.86|0.59|1102|01/02/2026|0.00|0|0.00|0|P
CHKP|M22465104|186.50|186.50|180.31|181.11|-4.47|27048|01/02/2026|179.66|100|182.41|100|Q
CHMG|164024101|56.00|56.00|54.50|54.50|-1.30|266|01/02/2026|54.30|200|56.54|100|Q
CHMI|164651101|2.53|2.55|2.48|2.52|-0.03|7618|01/02/2026|0.00|0|0.00|0|N
CHMI PRA|164651200|20.43|20.69|20.43|20.69|-0.08|94|01/02/2026|0.00|0|0.00|0|N
CHMI PRB|164651309|0.00|23.57|23.57|23.57|0.28|0|01/02/2026|0.00|0|0.00|0|N
CHNR|G2110U125|3.60|3.60|3.49|3.52|-0.08|882|01/02/2026|3.42|200|3.72|100|Q
CHOW|G2124J108|1.06|1.14|0.72|0.79|0.18|18454457|01/02/2026|0.00|0|0.00|0|A
CHPG|G2124S108|10.20|10.20|10.20|10.20|0.01|4|01/02/2026|9.51|100|10.86|100|Q
CHPGR|G2124S116|0.00|0.16|0.16|0.16|0.00|0|12/30/2025|0.00|0|0.19|100|Q
CHPGU|G2124S124|0.00|10.24|10.24|10.24|0.00|0|12/29/2025|9.46|100|11.73|100|Q
CHPS|23306X886|49.54|49.54|49.20|49.20|2.17|453|01/02/2026|48.56|100|49.92|100|Q
CHPT|15961R303|6.74|7.11|6.74|7.03|0.38|34966|01/02/2026|0.00|0|0.00|0|N
CHPX|37960A230|56.63|57.08|56.63|57.08|2.55|100|01/02/2026|56.26|100|58.24|100|Q
CHPY|88636R693|56.55|57.68|56.55|57.68|2.07|17770|01/02/2026|0.00|0|0.00|0|P
CHR|G39973121|1.30|1.46|1.30|1.42|0.13|20763|01/02/2026|1.32|100|1.46|300|Q
CHRD|674215207|92.49|95.00|91.99|94.66|1.97|24993|01/02/2026|94.19|100|95.27|100|Q
CHRI|37960A248|0.00|81.49|81.49|81.49|-0.76|0|01/02/2026|81.51|1000|81.56|1000|Q
CHRS|19249H103|1.43|1.43|1.36|1.37|-0.05|49919|01/02/2026|1.34|1000|1.39|100|Q
CHRW|12541W209|161.44|164.00|160.12|163.74|3.03|41702|01/02/2026|163.64|100|163.85|100|Q
CHSCL|12542R803|25.40|25.42|25.40|25.42|0.07|102|01/02/2026|25.30|200|25.56|100|Q
CHSCM|12542R704|24.75|24.75|24.75|24.75|0.04|107|01/02/2026|23.08|100|26.53|100|Q
CHSCN|12542R506|25.14|25.17|25.14|25.17|0.26|242|01/02/2026|23.27|100|26.73|100|Q
CHSCO|12542R308|25.98|25.98|25.95|25.97|0.03|843|01/02/2026|24.27|100|27.68|100|Q
CHSCP|12542R209|27.88|27.88|27.81|27.81|0.20|300|01/02/2026|26.78|100|29.81|100|Q
CHSN|G2104U206|2.20|2.21|2.20|2.21|0.01|1600|01/02/2026|2.06|200|2.55|100|Q
CHT|17133Q502|41.81|41.93|41.74|41.74|0.01|8570|01/02/2026|0.00|0|0.00|0|N
CHTR|16119P108|209.66|215.55|207.79|209.27|0.56|63779|01/02/2026|209.10|40|209.37|40|Q
CHW|12811L107|7.49|7.49|7.45|7.46|0.06|8304|01/02/2026|7.37|100|7.54|100|Q
CHWY|16679L109|32.95|33.95|32.95|33.50|0.44|378344|01/02/2026|0.00|0|0.00|0|N
CHY|12811P108|11.39|11.43|11.32|11.35|0.05|38826|01/02/2026|11.19|100|11.51|100|Q
CHYM|16935C109|25.27|26.47|25.27|26.36|1.19|232301|01/02/2026|26.33|100|26.50|100|Q
CI|125523100|276.66|280.44|274.11|279.16|4.05|47567|01/02/2026|0.00|0|0.00|0|N
CIA|174740100|4.93|5.00|4.81|5.00|0.15|1328|01/02/2026|0.00|0|0.00|0|N
CIB|40090E106|63.25|63.47|62.51|63.15|-0.43|7001|01/02/2026|0.00|0|0.00|0|N
CIBR|33734X846|71.97|71.97|70.24|70.67|-0.74|58554|01/02/2026|70.56|100|70.78|600|Q
CICB|17259U303|25.25|25.30|25.25|25.30|0.11|400|01/02/2026|0.00|0|0.00|0|N
CIEN|171779309|241.09|248.49|238.01|245.93|12.08|94571|01/02/2026|0.00|0|0.00|0|N
CIF|59318T109|1.72|1.72|1.71|1.71|0.01|38|01/02/2026|0.00|0|0.00|0|N
CIFG|88340F837|9.88|10.70|9.88|10.64|1.67|9203|01/02/2026|10.64|600|10.76|600|Q
CIFR|17253J106|15.01|16.43|14.79|16.19|1.44|1255470|01/02/2026|16.18|200|16.20|100|Q
CIFU|26923Q275|22.20|26.50|22.20|26.24|4.39|11234|01/02/2026|0.00|0|0.00|0|Z
CIG|204409601|2.05|2.06|2.04|2.06|0.06|194998|01/02/2026|0.00|0|0.00|0|N
CIG C|204409882|2.63|2.64|2.63|2.64|0.04|106|01/02/2026|0.00|0|0.00|0|N
CIGI|194693107|146.82|148.16|144.76|145.42|-1.79|5626|01/02/2026|144.01|100|147.15|100|Q
CIGL|G2452S100|1.72|1.72|1.62|1.63|0.02|408|01/02/2026|1.61|200|1.81|200|Q
CII|09256A109|23.41|23.48|23.29|23.31|-0.02|3725|01/02/2026|0.00|0|0.00|0|N
CIIT|88631G205|0.35|0.36|0.34|0.35|0.02|2121|01/02/2026|0.31|600|0.37|100|Q
CIK|224916106|2.85|2.85|2.84|2.85|0.02|15226|01/02/2026|0.00|0|0.00|0|A
CIL|92647N840|54.38|54.38|54.37|54.37|0.39|606|01/02/2026|54.42|500|54.48|100|Q
CIM|16934Q802|12.41|12.78|12.36|12.74|0.31|34042|01/02/2026|0.00|0|0.00|0|N
CIM PRA|16934Q307|21.85|21.85|21.84|21.84|0.00|110|01/02/2026|0.00|0|0.00|0|N
CIM PRB|16934Q406|23.29|23.35|23.29|23.35|0.08|1487|01/02/2026|0.00|0|0.00|0|N
CIM PRC|16934Q505|21.33|21.46|21.33|21.46|0.08|985|01/02/2026|0.00|0|0.00|0|N
CIM PRD|16934Q604|22.75|22.86|22.75|22.86|0.00|794|01/02/2026|0.00|0|0.00|0|N
CIMN|16934Q885|0.00|25.38|25.38|25.38|0.06|0|01/02/2026|0.00|0|0.00|0|N
CIMO|16934Q877|25.44|25.49|25.40|25.40|-0.07|612|01/02/2026|0.00|0|0.00|0|N
CIMP|16934Q869|25.17|25.17|25.09|25.09|-0.03|387|01/02/2026|0.00|0|0.00|0|N
CINF|172062101|163.42|163.42|160.84|161.55|-1.77|31142|01/02/2026|161.39|100|161.63|100|Q
CING|17248W303|4.34|4.37|4.30|4.37|0.03|7003|01/02/2026|4.26|100|4.47|100|Q
CINGW|17248W113|0.00|0.06|0.06|0.06|0.01|0|01/02/2026|0.00|0|0.00|0|Q
CINT|G21307106|4.21|4.40|4.21|4.32|0.23|3721|01/02/2026|0.00|0|0.00|0|N
CIO|178587101|6.99|6.99|6.98|6.98|-0.01|11997|01/02/2026|0.00|0|0.00|0|N
CIO PRA|178587200|0.00|25.33|25.33|25.33|0.02|0|01/02/2026|0.00|0|0.00|0|N
CION|17259U204|9.73|9.82|9.65|9.73|0.06|6260|01/02/2026|0.00|0|0.00|0|N
CISO|15672X201|0.48|0.50|0.46|0.49|0.01|51384|01/02/2026|0.48|400|0.49|100|Q
CISS|Y18284169|0.23|0.24|0.22|0.22|-0.01|117966|01/02/2026|0.22|600|0.24|500|Q
CITR|369759204|7.99|7.99|7.50|7.50|-0.58|6304|01/02/2026|0.00|0|0.00|0|A
CIVB|178867107|22.08|22.08|21.83|21.85|-0.38|4418|01/02/2026|21.66|100|22.07|100|Q
CIVI|17888H103|26.98|27.82|26.85|27.79|0.70|25584|01/02/2026|0.00|0|0.00|0|N
CIX|20563P101|23.28|23.28|23.00|23.00|-0.27|5|01/02/2026|0.00|0|0.00|0|A
CJMB|131100109|1.13|1.18|1.09|1.12|0.01|545|01/02/2026|1.08|100|1.19|400|Q
CKX|12562N104|9.15|9.15|9.10|9.15|0.00|1366|01/02/2026|0.00|0|0.00|0|A
CL|194162103|78.95|78.95|77.50|77.68|-1.34|166171|01/02/2026|0.00|0|0.00|0|N
CLAR|18270P109|3.47|3.47|3.33|3.36|0.01|5925|01/02/2026|3.32|100|3.41|100|Q
CLB|21867A105|16.03|17.01|16.01|16.96|0.92|10125|01/02/2026|0.00|0|0.00|0|N
CLBK|197641103|15.68|15.68|15.30|15.41|-0.13|6996|01/02/2026|15.29|100|15.54|100|Q
CLBT|M2197Q107|18.05|18.10|17.66|17.87|-0.17|28980|01/02/2026|17.84|100|17.98|700|Q
CLCG|22767F103|27.25|27.25|26.81|26.81|-0.19|480|01/02/2026|0.00|0|0.00|0|P
CLCO|G2415A113|9.65|9.65|9.64|9.64|0.00|3452|01/02/2026|0.00|0|0.00|0|N
CLCV|22767F202|26.72|26.72|26.70|26.70|0.09|100|01/02/2026|0.00|0|0.00|0|P
CLDI|320703408|1.18|1.18|1.17|1.18|0.01|1045|01/02/2026|0.00|0|0.00|0|A
CLDT|16208T102|6.83|6.86|6.72|6.79|-0.01|6596|01/02/2026|0.00|0|0.00|0|N
CLDT PRA|16208T201|19.73|19.73|19.70|19.70|0.11|1572|01/02/2026|0.00|0|0.00|0|N
CLDX|15117B202|26.87|27.39|26.66|27.02|-0.16|209471|01/02/2026|26.76|500|27.36|100|Q
CLF|185899101|13.56|13.60|13.28|13.59|0.31|323252|01/02/2026|0.00|0|0.00|0|N
CLFD|18482P103|29.40|29.51|29.06|29.46|0.31|6624|01/02/2026|29.19|100|29.79|100|Q
CLGN|M2R51X116|1.43|1.46|1.43|1.46|0.06|52|01/02/2026|1.33|200|1.59|200|Q
CLH|184496107|234.02|244.50|234.02|243.33|8.84|18290|01/02/2026|0.00|0|0.00|0|N
CLIK|G2R09D110|5.47|5.47|5.34|5.47|0.22|710|01/02/2026|5.27|1700|5.54|1000|Q
CLIP|37960A438|100.14|100.14|100.14|100.14|0.03|87897|01/02/2026|0.00|0|0.00|0|P
CLIR|185064102|0.56|0.58|0.56|0.57|0.02|1751|01/02/2026|0.56|100|0.59|100|Q
CLIX|74347B375|61.09|61.09|60.34|60.34|-0.12|101|01/02/2026|0.00|0|0.00|0|P
CLLS|15117K103|4.85|4.94|4.77|4.90|0.08|11553|01/02/2026|4.67|100|4.98|100|Q
CLM|21924B302|8.38|8.45|8.38|8.42|0.06|62103|01/02/2026|0.00|0|0.00|0|A
CLMB|946760105|103.76|103.76|99.60|100.33|-2.53|5045|01/02/2026|99.03|100|101.56|100|Q
CLMT|131428104|19.74|19.91|19.54|19.55|-0.32|23369|01/02/2026|19.40|100|19.76|600|Q
CLNE|184499101|2.12|2.18|2.10|2.16|0.05|101343|01/02/2026|2.16|100|2.17|2600|Q
CLNN|185634201|5.80|5.90|5.61|5.77|-0.02|2014|01/02/2026|5.59|100|6.14|100|Q
CLOA|092528504|51.76|51.78|51.76|51.77|0.03|5255|01/02/2026|51.75|200|51.78|200|Q
CLOB|92189H656|50.69|50.75|50.69|50.71|0.04|1195|01/02/2026|0.00|0|0.00|0|P
CLOC|268961844|25.09|25.09|25.08|25.08|0.01|312|01/02/2026|0.00|0|0.00|0|P
CLOD|882927205|0.00|32.66|32.66|32.66|0.00|0|12/31/2025|31.42|100|32.28|100|Q
CLOI|92189H748|52.87|52.87|52.84|52.84|0.03|13716|01/02/2026|0.00|0|0.00|0|P
CLOU|37954Y442|22.69|22.69|22.00|22.09|-0.48|8086|01/02/2026|22.06|400|22.09|400|Q
CLOV|18914F103|2.38|2.45|2.35|2.41|0.06|185609|01/02/2026|2.40|500|2.41|8400|Q
CLOX|81752T486|25.55|25.55|25.50|25.51|0.00|16009|01/02/2026|0.00|0|0.00|0|P
CLOZ|81752T528|26.56|26.56|26.49|26.50|0.02|31029|01/02/2026|0.00|0|0.00|0|P
CLPR|18885T306|3.86|3.86|3.52|3.56|-0.26|3323|01/02/2026|0.00|0|0.00|0|N
CLPS|G31642104|0.80|1.02|0.80|1.01|0.21|19726|01/02/2026|1.00|3600|1.02|100|Q
CLPT|18507C103|13.92|14.07|13.50|14.04|0.38|39642|01/02/2026|13.91|600|14.16|600|Q
CLRB|15117F880|3.02|3.47|3.01|3.47|0.59|6471|01/02/2026|3.40|100|3.48|700|Q
CLRO|18506U203|5.15|5.28|5.15|5.28|0.19|4|01/02/2026|4.64|100|5.56|100|Q
CLS|15101Q207|298.70|312.60|297.59|302.28|6.75|169215|01/02/2026|0.00|0|0.00|0|N
CLSE|89834G760|27.46|27.58|27.43|27.58|0.22|550|01/02/2026|0.00|0|0.00|0|Z
CLSK|18452B209|10.40|11.58|10.19|11.54|1.43|2163910|01/02/2026|11.53|100|11.55|100|Q
CLSKW|18452B118|0.39|0.44|0.39|0.44|0.07|1823|01/02/2026|0.37|100|0.51|100|Q
CLSM|30151E624|23.23|23.23|23.21|23.21|-0.01|60|01/02/2026|23.25|5600|23.29|5600|Q
CLST|14888L101|15.76|15.76|15.75|15.75|0.00|0|12/31/2025|14.69|100|15.85|400|Q
CLSX|46092D590|16.95|20.80|16.55|20.67|4.54|99641|01/02/2026|0.00|0|0.00|0|Z
CLVT|G21810109|3.36|3.36|3.22|3.25|-0.10|121125|01/02/2026|0.00|0|0.00|0|N
CLW|18538R103|17.39|17.88|17.26|17.69|0.29|4124|01/02/2026|0.00|0|0.00|0|N
CLWT|G32030127|1.21|1.21|1.20|1.20|0.00|103|01/02/2026|1.15|300|1.30|1000|Q
CLX|189054109|101.00|101.28|100.15|100.81|-0.03|60984|01/02/2026|0.00|0|0.00|0|N
CLYM|28658R106|4.11|4.11|3.60|3.75|-0.25|55737|01/02/2026|3.70|300|3.79|200|Q
CM|136069101|91.06|91.90|90.62|91.89|1.26|61098|01/02/2026|0.00|0|0.00|0|N
CMA|200340107|87.12|89.01|86.52|88.68|1.73|45580|01/02/2026|0.00|0|0.00|0|N
CMA PRB|200340701|26.06|26.10|26.05|26.05|-0.06|541|01/02/2026|0.00|0|0.00|0|N
CMBM|G17766109|1.49|1.59|1.44|1.51|0.07|15016|01/02/2026|1.47|600|1.59|800|Q
CMBO|75526L753|0.00|100.72|100.72|100.72|0.00|0|12/29/2025|100.49|100|101.10|100|Q
CMBS|46429B366|49.08|49.16|49.07|49.15|0.07|6504|01/02/2026|0.00|0|0.00|0|P
CMBT|B38564108|9.84|9.84|9.38|9.46|-0.19|127216|01/02/2026|0.00|0|0.00|0|N
CMC|201723103|69.94|72.04|69.89|71.80|2.57|30229|01/02/2026|0.00|0|0.00|0|N
CMCI|92189Y501|24.80|24.35|24.27|24.27|0.00|44|12/30/2025|0.00|0|0.00|0|Z
CMCL|G1757E113|26.76|26.76|25.68|26.33|0.16|14530|01/02/2026|0.00|0|0.00|0|A
CMCM|163075203|6.28|6.30|6.28|6.30|0.11|100|01/02/2026|0.00|0|0.00|0|N
CMCO|199333105|17.35|17.41|17.19|17.20|-0.06|6802|01/02/2026|17.07|200|17.37|200|Q
CMCSA|20030N101|29.87|29.95|29.38|29.54|-0.35|1637104|01/02/2026|29.53|500|29.54|700|Q
CMCSV|20030N119|0.00|28.75|28.75|28.75|0.00|0|12/31/2025|26.77|1000|30.00|1000|Q
CMCT|12564W102|3.66|3.69|3.50|3.51|-0.10|18932|01/02/2026|3.47|100|3.64|100|Q
CMDB|Y2001C101|15.49|15.49|15.14|15.20|-0.21|1273|01/02/2026|0.00|0|0.00|0|N
CMDT|72201R593|27.47|27.62|27.43|27.51|-0.08|6417|01/02/2026|0.00|0|0.00|0|P
CMDY|46431W598|48.99|48.99|48.66|48.82|0.07|7895|01/02/2026|0.00|0|0.00|0|P
CME|12572Q105|272.13|272.13|268.28|269.68|-3.40|68149|01/02/2026|269.52|40|269.77|40|Q
CMF|464288356|57.46|57.50|57.46|57.50|0.04|30991|01/02/2026|0.00|0|0.00|0|P
CMG|169656105|37.22|37.67|36.74|37.48|0.45|612342|01/02/2026|0.00|0|0.00|0|N
CMGG|882927320|0.00|20.55|20.55|20.55|0.40|0|01/02/2026|20.36|1000|20.74|1000|Q
CMI|231021106|510.40|523.23|510.40|522.04|11.65|19605|01/02/2026|0.00|0|0.00|0|N
CMMB|16385C203|1.69|1.82|1.69|1.79|0.14|13724|01/02/2026|1.68|200|1.82|100|Q
CMND|185053501|1.81|2.02|1.81|2.02|0.21|9409|01/02/2026|1.86|100|2.05|100|Q
CMP|20451N101|19.93|19.94|19.58|19.88|0.24|12774|01/02/2026|0.00|0|0.00|0|N
CMPO|20459V105|19.38|19.38|18.42|18.69|-0.61|27375|01/02/2026|0.00|0|0.00|0|N
CMPR|G2143T103|66.74|66.74|65.15|65.66|-0.85|7099|01/02/2026|64.98|100|66.39|100|Q
CMPS|20451W101|6.97|7.10|6.46|6.57|-0.34|73246|01/02/2026|6.49|800|6.62|1000|Q
CMPX|20454B104|5.37|5.39|5.05|5.18|-0.20|85709|01/02/2026|5.12|1500|5.26|1600|Q
CMRC|08975P108|4.16|4.16|4.04|4.06|-0.06|63922|01/02/2026|4.01|1000|4.11|600|Q
CMRE|Y1771G102|15.91|16.00|15.45|15.68|-0.11|70622|01/02/2026|0.00|0|0.00|0|N
CMRE PRB|Y1771G110|25.60|25.60|25.60|25.60|0.10|19|01/02/2026|0.00|0|0.00|0|N
CMRE PRC|Y1771G128|26.80|26.85|26.80|26.85|-0.02|20|01/02/2026|0.00|0|0.00|0|N
CMRE PRD|Y1771G136|0.00|27.83|27.83|27.83|0.18|0|01/02/2026|0.00|0|0.00|0|N
CMS|125896100|69.94|70.91|69.57|70.40|0.47|46753|01/02/2026|0.00|0|0.00|0|N
CMS PRC|125896837|17.62|17.68|17.62|17.68|0.27|143|01/02/2026|0.00|0|0.00|0|N
CMSA|125896860|22.07|22.21|22.07|22.21|0.25|332|01/02/2026|0.00|0|0.00|0|N
CMSC|125896852|0.00|22.87|22.87|22.87|0.21|0|01/02/2026|0.00|0|0.00|0|N
CMSD|125896845|23.26|23.59|23.26|23.59|0.44|1102|01/02/2026|0.00|0|0.00|0|N
CMT|218683100|20.00|20.00|19.21|19.46|-0.59|4836|01/02/2026|0.00|0|0.00|0|A
CMTG|18270D106|3.08|3.12|3.04|3.10|0.03|18782|01/02/2026|0.00|0|0.00|0|N
CMTL|205826209|5.23|5.73|5.20|5.54|0.25|18378|01/02/2026|5.45|100|5.63|100|Q
CMU|59318E102|3.50|3.51|3.50|3.50|0.01|4802|01/02/2026|0.00|0|0.00|0|N
CNA|126117100|47.36|47.36|46.63|46.85|-0.88|9550|01/02/2026|0.00|0|0.00|0|N
CNBS|032108482|28.36|29.29|28.36|28.95|0.58|30347|01/02/2026|0.00|0|0.00|0|P
CNC|15135B101|41.33|42.06|40.57|41.81|0.64|222051|01/02/2026|0.00|0|0.00|0|N
CNCG|88340F803|17.33|17.33|17.25|17.25|0.43|5|01/02/2026|17.07|700|17.35|700|Q
CNCK|N20967118|2.56|2.68|2.56|2.67|0.16|4819|01/02/2026|2.55|1000|2.81|100|Q
CNCKW|N20967100|0.31|0.40|0.31|0.40|0.00|0|12/26/2025|0.27|1000|0.37|100|Q
CNDT|206787103|1.92|1.93|1.89|1.90|-0.03|55662|01/02/2026|1.88|2400|1.91|1600|Q
CNEQ|015564404|34.80|34.80|34.46|34.57|0.19|1602|01/02/2026|0.00|0|0.00|0|P
CNET|98880R307|1.28|1.29|1.27|1.27|-0.09|1099|01/02/2026|1.26|100|1.31|100|Q
CNEY|G2181K204|0.61|0.63|0.61|0.62|0.01|7837|01/02/2026|0.63|1000|0.64|600|Q
CNF|18979T204|6.03|6.03|6.01|6.01|-0.04|306|01/02/2026|0.00|0|0.00|0|N
CNH|N20944109|9.31|9.47|9.21|9.36|0.14|498735|01/02/2026|0.00|0|0.00|0|N
CNI|136375102|98.90|100.66|98.90|100.30|1.45|69013|01/02/2026|0.00|0|0.00|0|N
CNK|17243V102|23.24|23.54|22.73|23.54|0.31|140121|01/02/2026|0.00|0|0.00|0|N
CNL|19425C100|14.77|14.77|13.78|13.91|-0.68|3468|01/02/2026|0.00|0|0.00|0|A
CNM|21874C102|52.11|53.65|51.98|53.41|1.44|49665|01/02/2026|0.00|0|0.00|0|N
CNMD|207410101|41.02|41.19|40.44|40.53|-0.07|10127|01/02/2026|0.00|0|0.00|0|N
CNNE|13765N107|15.65|15.80|15.55|15.74|0.00|18961|01/02/2026|0.00|0|0.00|0|N
CNO|12621E103|42.43|42.43|41.65|42.20|-0.27|36867|01/02/2026|0.00|0|0.00|0|N
CNO PRA|12621E301|0.00|19.01|19.01|19.01|0.01|0|01/02/2026|0.00|0|0.00|0|N
CNOB|20786W107|26.27|26.27|25.78|26.12|-0.10|11991|01/02/2026|25.89|300|26.32|300|Q
CNOBP|20786W503|24.44|24.44|24.44|24.44|0.10|39|01/02/2026|24.11|100|26.07|100|Q
CNP|15189T107|38.27|38.83|38.07|38.72|0.37|83280|01/02/2026|0.00|0|0.00|0|N
CNQ|136385101|33.62|34.45|33.11|34.33|0.47|750132|01/02/2026|0.00|0|0.00|0|N
CNQQ|754640100|23.98|24.02|23.98|24.02|0.79|1501|01/02/2026|23.97|100|24.09|100|Q
CNR|218937100|89.87|89.92|88.67|89.86|1.49|17514|01/02/2026|0.00|0|0.00|0|N
CNRG|78468R655|90.72|94.21|90.72|94.12|4.64|1294|01/02/2026|0.00|0|0.00|0|P
CNS|19247A100|62.36|63.57|62.36|63.57|0.82|5328|01/02/2026|0.00|0|0.00|0|N
CNSP|18978H508|5.45|5.45|5.21|5.30|0.15|410|01/02/2026|5.00|300|5.68|100|Q
CNTA|152309100|24.97|24.97|23.52|23.69|-1.33|47328|01/02/2026|23.58|100|23.87|500|Q
CNTB|G23549101|2.84|2.84|2.52|2.52|-0.29|8257|01/02/2026|2.35|100|2.64|300|Q
CNTX|21077P108|1.44|1.61|1.42|1.56|0.08|81749|01/02/2026|1.48|100|1.59|500|Q
CNTY|156492100|1.36|1.39|1.35|1.38|0.05|16834|01/02/2026|1.35|100|1.39|100|Q
CNVS|172406308|2.09|2.11|2.07|2.10|-0.01|5577|01/02/2026|2.03|100|2.14|100|Q
CNX|12653C108|36.77|36.77|35.77|36.46|-0.31|87018|01/02/2026|0.00|0|0.00|0|N
CNXC|20602D101|41.71|41.71|40.08|41.20|-0.40|63925|01/02/2026|40.94|300|41.44|300|Q
CNXN|69318J100|57.63|57.71|56.80|56.89|-0.83|3554|01/02/2026|56.35|100|57.57|100|Q
CNXT|92189F627|44.99|44.99|44.77|44.77|1.00|7023|01/02/2026|0.00|0|0.00|0|P
CNYA|46434V514|34.92|34.96|34.87|34.91|0.39|2270|01/02/2026|0.00|0|0.00|0|Z
COAL|301505467|22.81|23.32|22.81|23.32|0.51|3478|01/02/2026|0.00|0|0.00|0|P
COCH|29415V109|0.70|0.70|0.67|0.70|0.04|4092|01/02/2026|0.68|300|0.72|300|Q
COCHW|29415V117|0.00|0.04|0.04|0.04|0.00|0|01/02/2026|0.00|100|0.09|100|Q
COCO|92846Q107|53.65|53.65|52.50|53.43|0.43|20831|01/02/2026|52.93|200|53.83|200|Q
COCP|19188J409|0.99|0.99|0.99|0.99|0.01|1013|01/02/2026|0.97|100|1.00|500|Q
CODA|19188U206|9.32|9.60|9.25|9.60|0.32|1208|01/02/2026|9.18|100|9.82|100|Q
CODI|20451Q104|4.78|4.78|4.61|4.65|-0.15|32650|01/02/2026|0.00|0|0.00|0|N
CODI PRA|20451Q203|0.00|16.08|16.08|16.08|0.07|0|01/02/2026|0.00|0|0.00|0|N
CODI PRB|20451Q302|18.33|18.33|18.20|18.20|0.19|1|01/02/2026|0.00|0|0.00|0|N
CODI PRC|20451Q401|18.25|18.48|18.25|18.39|0.24|3104|01/02/2026|0.00|0|0.00|0|N
CODX|189763204|5.62|5.70|4.90|5.63|5.46|6662|01/02/2026|5.42|100|5.79|100|Q
COE|16954L204|31.94|32.45|31.26|31.26|-0.67|793|01/02/2026|0.00|0|0.00|0|A
COEP|19207A207|14.70|14.70|14.04|14.64|0.39|8694|01/02/2026|14.30|100|15.17|100|Q
COF|14040H105|244.00|247.99|242.50|247.93|5.46|102513|01/02/2026|0.00|0|0.00|0|N
COF PRI|14040H824|19.22|19.37|19.17|19.34|0.29|2953|01/02/2026|0.00|0|0.00|0|N
COF PRJ|14040H782|18.15|18.43|18.15|18.43|0.29|6759|01/02/2026|0.00|0|0.00|0|N
COF PRK|14040H774|0.00|17.78|17.78|17.78|0.31|0|01/02/2026|0.00|0|0.00|0|N
COF PRL|14040H758|16.78|17.00|16.78|17.00|0.24|3698|01/02/2026|0.00|0|0.00|0|N
COF PRN|14040H733|16.35|16.53|16.35|16.50|0.24|527|01/02/2026|0.00|0|0.00|0|N
COFS|170386106|29.40|29.40|28.89|28.89|-0.67|5381|01/02/2026|28.63|100|29.24|100|Q
COGT|19240Q201|35.58|35.73|34.09|34.69|-0.83|136177|01/02/2026|34.54|400|34.97|400|Q
COHN|19249M102|23.51|25.76|23.51|24.99|1.42|6105|01/02/2026|0.00|0|0.00|0|A
COHR|19247G107|188.00|195.49|187.60|194.28|9.73|188754|01/02/2026|0.00|0|0.00|0|N
COHU|192576106|23.94|25.00|23.94|24.61|1.35|31096|01/02/2026|24.39|400|24.78|400|Q
COIA|74349Y423|12.10|12.62|12.00|12.62|1.00|1859|01/02/2026|0.00|0|0.00|0|P
COIG|882927635|14.85|15.84|14.85|15.83|1.37|1662|01/02/2026|15.72|3500|15.80|1200|Q
COII|761562107|14.76|15.17|14.76|15.17|0.67|415|01/02/2026|0.00|0|0.00|0|Z
COIN|19260Q107|230.56|238.43|226.00|236.56|10.43|543793|01/02/2026|236.43|40|236.65|40|Q
COIO|88340C206|0.00|8.94|8.94|8.94|0.14|0|01/02/2026|0.00|0|0.00|0|Z
COIW|77926X767|20.45|21.15|19.86|20.95|1.09|8798|01/02/2026|0.00|0|0.00|0|Z
COKE|191098102|153.36|153.36|149.70|149.72|-3.55|29756|01/02/2026|149.15|100|149.85|200|Q
COLA|G2295P107|10.38|10.38|10.38|10.38|-0.01|200|01/02/2026|10.38|500|11.08|100|Q
COLAR|G2295P115|0.31|0.31|0.31|0.00|-0.34|20|01/02/2026|0.31|100|0.42|100|Q
COLAU|G2295P123|0.00|10.80|10.80|10.80|0.00|0|12/30/2025|9.67|100|11.88|100|Q
COLB|197236102|28.05|28.34|27.57|28.19|0.24|119151|01/02/2026|28.18|200|28.21|300|Q
COLD|03064D108|12.93|13.31|12.70|12.94|0.10|275941|01/02/2026|0.00|0|0.00|0|N
COLL|19459J104|46.24|46.24|45.10|45.50|-0.75|24749|01/02/2026|45.20|300|45.95|300|Q
COLM|198516106|55.51|56.07|55.32|56.03|0.94|21458|01/02/2026|55.71|200|56.38|200|Q
COLO|37954Y327|35.65|35.70|35.31|35.32|-0.32|79228|01/02/2026|0.00|0|0.00|0|P
COM|25460E307|29.71|29.71|29.58|29.61|0.03|1274|01/02/2026|0.00|0|0.00|0|P
COMB|38747R108|21.22|21.22|21.07|21.15|0.04|1878|01/02/2026|0.00|0|0.00|0|P
COMM|20337X109|18.39|18.39|17.95|18.26|0.14|170982|01/02/2026|18.11|700|18.28|100|Q
COMP|20464U100|10.60|10.84|10.47|10.50|-0.07|425273|01/02/2026|0.00|0|0.00|0|N
COMT|46431W853|24.78|24.92|24.76|24.90|0.00|11271|01/02/2026|24.88|100|24.91|100|Q
CON|20603L102|19.70|19.70|19.23|19.41|-0.28|17472|01/02/2026|0.00|0|0.00|0|N
CONI|38747R363|65.55|67.49|60.86|61.80|-6.34|20708|01/02/2026|61.55|100|62.02|500|Q
CONL|38747R801|15.22|16.22|14.62|15.99|1.33|774713|01/02/2026|15.98|100|15.99|300|Q
CONX|25461H838|17.72|19.35|17.72|19.35|1.63|35|01/02/2026|19.26|200|19.40|200|Q
CONY|88636X856|39.53|40.66|38.90|40.41|1.06|188574|01/02/2026|0.00|0|0.00|0|P
COO|216648501|82.21|82.25|80.81|81.11|-0.85|96866|01/02/2026|80.74|200|81.16|100|Q
COOK|89269P103|1.09|1.17|1.06|1.06|-0.01|17774|01/02/2026|0.00|0|0.00|0|N
COOT|G07041109|0.51|0.57|0.51|0.54|0.02|4545|01/02/2026|0.53|200|0.61|100|Q
COOTW|G07041117|0.00|0.02|0.02|0.02|0.00|698|01/02/2026|0.01|500|0.02|100|Q
COP|20825C104|93.62|96.90|93.28|96.69|3.09|290331|01/02/2026|0.00|0|0.00|0|N
COPA|882927783|43.68|43.68|43.22|43.39|0.18|219|01/02/2026|0.00|0|0.00|0|Z
COPJ|85208P501|40.01|40.20|39.60|40.05|0.82|6481|01/02/2026|39.69|100|40.52|500|Q
COPP|85208P881|35.29|35.73|34.88|35.28|0.53|3542|01/02/2026|34.85|100|35.44|100|Q
COPX|37954Y830|73.54|74.05|72.33|73.06|1.27|504547|01/02/2026|0.00|0|0.00|0|P
COPY|75526L860|13.01|13.07|12.98|13.07|0.17|23666|01/02/2026|0.00|0|0.00|0|P
COR|03073E105|339.09|340.38|335.61|339.00|1.19|29802|01/02/2026|0.00|0|0.00|0|N
CORB|00039J756|29.86|29.86|29.84|29.84|-0.03|53|01/02/2026|0.00|0|0.00|0|P
CORD|26923Q465|37.24|37.87|29.41|31.23|-8.57|148118|01/02/2026|0.00|0|0.00|0|Z
CORN|88166A102|17.72|17.72|17.60|17.63|-0.10|3977|01/02/2026|0.00|0|0.00|0|P
CORO|09290C764|0.00|31.54|31.54|31.54|0.47|0|01/02/2026|31.16|100|31.90|100|Q
CORP|72201R817|97.95|97.95|97.75|97.82|-0.03|2796|01/02/2026|0.00|0|0.00|0|P
CORT|218352102|35.76|38.42|35.35|38.17|3.38|484538|01/02/2026|38.14|100|38.23|100|Q
CORX|92864M509|9.95|9.95|9.90|9.90|-0.10|100|01/02/2026|0.00|0|0.00|0|Z
CORZ|21874A106|14.77|16.13|14.70|16.00|1.44|1046912|01/02/2026|15.99|200|16.00|500|Q
CORZW|21874A114|8.68|10.38|8.68|9.90|1.44|56086|01/02/2026|9.79|500|10.00|500|Q
CORZZ|21874A130|15.21|15.93|15.21|15.93|1.39|218|01/02/2026|15.94|100|17.03|100|Q
COSM|221413305|0.52|0.52|0.49|0.51|0.02|3686|01/02/2026|0.49|7800|0.55|100|Q
COSO|19058X207|23.37|23.37|23.09|23.11|-0.09|909|01/02/2026|0.00|0|0.00|0|N
COST|22160K105|860.75|862.58|852.51|854.75|-7.41|92182|01/02/2026|853.56|40|855.59|40|Q
COSW|77926X528|42.22|42.22|42.06|42.06|-0.44|96|01/02/2026|0.00|0|0.00|0|Z
COTG|882927247|11.49|11.49|11.28|11.28|-0.26|6242|01/02/2026|11.30|1500|11.43|500|Q
COTY|222070203|3.13|3.15|3.11|3.12|0.04|154540|01/02/2026|0.00|0|0.00|0|N
COUR|22266M104|7.38|7.38|7.07|7.08|-0.27|142239|01/02/2026|0.00|0|0.00|0|N
COWG|69374H360|35.51|35.52|35.12|35.40|0.20|28311|01/02/2026|35.39|2500|35.41|1600|Q
COWS|032108698|33.20|33.55|33.20|33.55|0.32|982|01/02/2026|33.45|500|33.50|500|Q
COWZ|69374H881|60.29|60.59|59.85|60.44|0.27|177074|01/02/2026|0.00|0|0.00|0|Z
COYA|22407B108|5.88|5.88|5.45|5.63|-0.14|22283|01/02/2026|5.52|200|5.69|200|Q
COYY|38747R371|7.69|7.97|7.61|7.96|0.13|16714|01/02/2026|7.92|200|8.02|200|Q
COZX|46092D392|10.61|11.73|10.61|11.56|1.89|13201|01/02/2026|0.00|0|0.00|0|Z
CP|13646K108|73.73|74.58|73.42|74.46|0.86|167731|01/02/2026|0.00|0|0.00|0|N
CPA|P31076105|121.60|123.50|121.60|121.73|1.12|6590|01/02/2026|0.00|0|0.00|0|N
CPAC|15126Q208|10.42|10.42|10.30|10.33|-0.06|1114|01/02/2026|0.00|0|0.00|0|N
CPAG|74933W148|0.00|102.18|102.18|102.18|-0.09|0|01/02/2026|102.13|500|102.17|500|Q
CPAI|66538R540|40.29|40.54|40.29|40.54|0.44|183|01/02/2026|0.00|0|0.00|0|N
CPAY|219948106|302.08|302.67|298.14|300.62|-0.43|18127|01/02/2026|0.00|0|0.00|0|N
CPB|134429109|27.94|27.98|27.61|27.72|-0.15|236098|01/02/2026|27.70|500|27.73|100|Q
CPBI|15486W100|16.92|17.03|16.92|17.03|0.11|2592|01/02/2026|16.25|100|17.94|100|Q
CPER|911718104|35.12|35.12|34.76|34.98|0.02|204735|01/02/2026|0.00|0|0.00|0|P
CPF|154760409|31.09|31.09|30.65|31.06|-0.11|5829|01/02/2026|0.00|0|0.00|0|N
CPHC|13811E101|15.11|15.11|15.08|15.08|-0.32|74|01/02/2026|14.34|100|16.02|100|Q
CPHI|16941T401|1.20|1.21|1.19|1.21|0.00|462|01/02/2026|0.00|0|0.00|0|A
CPHY|74933W155|0.00|51.13|51.13|51.13|-0.14|0|01/02/2026|51.26|500|51.29|500|Q
CPII|02368W507|18.76|18.87|18.76|18.87|-0.02|4|01/02/2026|0.00|0|0.00|0|P
CPIX|230770109|3.89|4.07|3.88|4.02|0.08|3712|01/02/2026|3.84|100|4.07|100|Q
CPK|165303108|124.50|125.07|124.27|124.43|-0.31|3671|01/02/2026|0.00|0|0.00|0|N
CPLB|45409F785|21.20|21.20|21.18|21.18|-0.05|3706|01/02/2026|0.00|0|0.00|0|P
CPLS|00039J855|35.56|35.59|35.56|35.59|0.01|250|01/02/2026|35.43|100|35.63|100|Q
CPNG|22266T109|23.65|23.70|22.90|23.38|-0.22|1043142|01/02/2026|0.00|0|0.00|0|N
CPNJ|12811T878|27.06|27.06|27.00|27.00|0.01|148|01/02/2026|0.00|0|0.00|0|P
CPNM|12811T845|26.00|26.02|26.00|26.02|0.00|5|01/02/2026|0.00|0|0.00|0|P
CPNQ|12811T852|0.00|26.53|26.53|26.53|-0.02|0|01/02/2026|0.00|0|0.00|0|P
CPNS|12811T860|27.20|27.24|27.20|27.24|0.02|4|01/02/2026|0.00|0|0.00|0|P
CPOP|G71700119|0.44|0.44|0.44|0.44|0.02|2367|01/02/2026|0.42|600|0.48|100|Q
CPRA|12811T134|26.59|26.59|26.57|26.57|0.03|8|01/02/2026|0.00|0|0.00|0|P
CPRI|G1890L107|24.55|24.69|24.16|24.39|-0.01|50275|01/02/2026|0.00|0|0.00|0|N
CPRJ|12811T837|26.77|26.82|26.77|26.82|0.05|508|01/02/2026|0.00|0|0.00|0|P
CPRO|12811T118|27.03|27.03|27.02|27.03|0.07|1190|01/02/2026|0.00|0|0.00|0|P
CPRT|217204106|39.14|39.14|37.61|37.76|-1.40|465766|01/02/2026|37.73|400|37.81|500|Q
CPRX|14888U101|23.35|23.41|22.94|23.16|-0.17|51187|01/02/2026|23.00|600|23.27|600|Q
CPRY|12811T126|26.98|27.04|26.94|27.02|0.03|7585|01/02/2026|0.00|0|0.00|0|P
CPS|21676P103|33.02|33.02|31.60|32.62|-0.14|2877|01/02/2026|0.00|0|0.00|0|N
CPSA|12811T704|0.00|26.95|26.95|26.95|0.02|0|01/02/2026|0.00|0|0.00|0|P
CPSD|12811T795|26.03|26.03|26.00|26.00|-0.03|1579|01/02/2026|0.00|0|0.00|0|P
CPSF|12811T779|25.58|25.60|25.58|25.60|0.01|50|01/02/2026|0.00|0|0.00|0|P
CPSH|12619F104|3.10|3.21|3.09|3.20|0.12|8531|01/02/2026|3.15|100|3.24|100|Q
CPSJ|12811T803|26.88|26.90|26.88|26.90|0.01|250|01/02/2026|0.00|0|0.00|0|P
CPSL|12811T738|0.00|27.26|27.26|27.26|0.06|0|01/02/2026|0.00|0|0.00|0|Z
CPSM|12811T605|28.68|28.68|28.62|28.64|0.01|581|01/02/2026|0.00|0|0.00|0|P
CPSN|12811T811|26.93|26.93|26.92|26.93|0.02|352|01/02/2026|0.00|0|0.00|0|P
CPSO|12811T829|0.00|27.07|27.07|27.07|0.01|0|01/02/2026|0.00|0|0.00|0|P
CPSP|12811T753|26.06|26.08|26.06|26.08|0.01|32|01/02/2026|0.00|0|0.00|0|P
CPSR|12811T761|25.25|25.25|25.19|25.19|-0.01|50|01/02/2026|0.00|0|0.00|0|P
CPSS|210502100|9.32|9.32|9.16|9.16|-0.17|1528|01/02/2026|9.06|100|9.33|100|Q
CPST|12811T886|27.03|27.04|27.03|27.04|0.02|37|01/02/2026|0.00|0|0.00|0|P
CPSU|12811T746|0.00|27.09|27.09|27.09|0.01|0|01/02/2026|0.00|0|0.00|0|P
CPSY|12811T787|25.08|25.15|25.08|25.13|0.04|8149|01/02/2026|0.00|0|0.00|0|P
CPT|133131102|109.73|110.67|109.19|110.16|0.09|16120|01/02/2026|0.00|0|0.00|0|N
CPXR|45259A688|26.80|26.80|26.32|26.52|0.05|13726|01/02/2026|0.00|0|0.00|0|P
CPZ|12812C106|14.63|14.63|14.59|14.59|-0.06|2963|01/02/2026|13.62|100|15.62|100|Q
CQP|16411Q101|52.91|54.08|52.91|54.08|0.72|3404|01/02/2026|0.00|0|0.00|0|N
CQQQ|46138E800|53.90|54.46|53.88|54.33|2.33|339195|01/02/2026|0.00|0|0.00|0|P
CR|224408104|184.49|187.89|184.49|187.55|3.19|4686|01/02/2026|0.00|0|0.00|0|N
CRAC|G2574F119|0.00|9.93|9.93|9.93|-0.01|0|01/02/2026|9.27|100|10.60|100|Q
CRACR|G2574F127|0.00|0.18|0.18|0.18|0.00|0|12/30/2025|0.17|100|0.22|100|Q
CRACU|G2574F101|0.00|10.13|10.13|10.13|0.04|0|01/02/2026|9.42|100|10.84|100|Q
CRACW|G2574S103|0.09|0.09|0.09|0.09|0.00|0|12/30/2025|0.08|100|0.10|100|Q
CRAI|12618T105|200.29|201.93|200.00|200.65|0.15|9602|01/02/2026|198.53|100|202.99|100|Q
CRAK|92189F585|37.91|37.97|37.79|37.92|0.41|1509|01/02/2026|0.00|0|0.00|0|P
CRANU|G25014120|10.07|10.07|10.07|10.07|0.00|21|01/02/2026|10.06|100|10.75|100|Q
CRAQ|G17564108|0.00|10.10|10.10|10.10|0.00|0|12/30/2025|9.43|100|10.83|100|Q
CRAQR|G17564116|0.30|0.30|0.30|0.30|-0.02|100|01/02/2026|0.24|100|0.34|100|Q
CRAQU|G17564124|0.00|10.91|10.91|10.91|0.00|0|12/23/2025|9.53|100|12.65|100|Q
CRBD|21871X208|23.36|23.61|23.36|23.61|0.35|790|01/02/2026|0.00|0|0.00|0|N
CRBG|21871X109|30.03|30.47|29.89|30.37|0.21|417078|01/02/2026|0.00|0|0.00|0|N
CRBN|46434V464|232.36|232.36|231.63|232.06|1.53|556|01/02/2026|0.00|0|0.00|0|P
CRBP|21833P301|8.11|8.20|7.77|7.90|-0.24|11664|01/02/2026|7.80|300|7.94|100|Q
CRBU|142038108|1.60|1.60|1.55|1.59|0.00|45797|01/02/2026|1.58|100|1.59|100|Q
CRC|13057Q305|44.58|46.43|44.33|46.38|1.66|37477|01/02/2026|0.00|0|0.00|0|N
CRCA|74349Y431|4.17|4.54|4.05|4.43|0.39|2764354|01/02/2026|0.00|0|0.00|0|P
CRCD|26923Q457|32.80|33.66|30.36|30.48|-3.79|25277|01/02/2026|0.00|0|0.00|0|Z
CRCG|88340C701|2.68|2.93|2.62|2.86|0.27|615846|01/02/2026|2.85|21200|2.86|5300|Q
CRCL|172573107|80.65|84.57|79.62|83.46|4.09|625291|01/02/2026|0.00|0|0.00|0|N
CRCO|88636W866|24.41|25.20|24.22|24.97|0.74|8369|01/02/2026|0.00|0|0.00|0|P
CRCT|22658D100|4.98|4.98|4.82|4.83|-0.12|27499|01/02/2026|4.78|600|4.87|500|Q
CRD A|224633206|11.06|11.06|10.95|10.95|-0.31|502|01/02/2026|0.00|0|0.00|0|N
CRD B|224633107|10.70|10.70|10.32|10.32|-0.35|13|01/02/2026|0.00|0|0.00|0|N
CRDF|14147L108|2.85|2.85|2.62|2.67|-0.13|63206|01/02/2026|2.63|700|2.70|1500|Q
CRDL|14161Y200|0.97|1.00|0.97|1.00|0.05|9195|01/02/2026|0.96|100|1.04|400|Q
CRDO|G25457105|148.45|151.88|140.77|143.22|-0.70|496287|01/02/2026|142.29|100|144.35|100|Q
CRDT|82889N558|23.29|23.38|23.28|23.35|0.04|1556|01/02/2026|0.00|0|0.00|0|P
CRDU|46092D566|15.79|16.56|14.50|14.87|-0.15|75084|01/02/2026|0.00|0|0.00|0|Z
CRE|G2R63D105|0.25|0.41|0.24|0.28|0.05|1683066|01/02/2026|0.28|900|0.29|300|Q
CRED|19761L110|19.90|20.03|19.90|20.03|-0.02|3|01/02/2026|0.00|0|0.00|0|P
CREG|168913408|1.27|1.37|1.23|1.30|0.02|14598|01/02/2026|1.25|800|1.40|100|Q
CRESW|P3311R259|1.24|1.24|1.24|1.24|-0.01|24|01/02/2026|1.16|200|1.36|200|Q
CRESY|226406106|12.51|12.57|12.38|12.39|-0.25|19975|01/02/2026|12.29|100|13.00|700|Q
CREV|G1893D102|1.70|1.78|1.68|1.76|0.00|3528|01/02/2026|1.65|100|1.85|100|Q
CREVW|G1893D110|0.00|0.01|0.01|0.01|0.00|0|12/30/2025|0.00|0|0.05|100|Q
CREX|22530J309|2.71|2.77|2.71|2.77|0.16|1161|01/02/2026|2.64|100|2.91|100|Q
CRF|21924U300|8.02|8.05|8.02|8.05|0.04|92794|01/02/2026|0.00|0|0.00|0|A
CRGO|G51405101|2.30|2.30|2.23|2.23|-0.05|1752|01/02/2026|2.09|200|2.29|100|Q
CRGOW|G51405119|0.00|0.15|0.15|0.15|0.00|0|01/02/2026|0.00|0|0.15|100|Q
CRGY|44952J104|8.36|8.53|8.25|8.52|0.12|193604|01/02/2026|0.00|0|0.00|0|N
CRH|G25508105|125.47|126.79|124.89|126.45|1.67|87461|01/02/2026|0.00|0|0.00|0|N
CRI|146229109|32.61|33.41|32.31|33.20|0.77|16942|01/02/2026|0.00|0|0.00|0|N
CRIS|231269309|0.99|1.01|0.98|0.98|-0.01|5428|01/02/2026|0.97|100|1.03|100|Q
CRK|205768302|22.98|23.59|22.52|23.59|0.41|63060|01/02/2026|0.00|0|0.00|0|N
CRL|159864107|201.09|203.00|198.78|202.50|2.99|17423|01/02/2026|0.00|0|0.00|0|N
CRM|79466L302|265.73|265.73|252.48|253.62|-11.29|418873|01/02/2026|0.00|0|0.00|0|N
CRMD|21900C308|11.81|12.28|11.74|12.17|0.55|123418|01/02/2026|12.03|1400|12.27|100|Q
CRMG|882927338|13.66|13.66|12.45|12.52|-1.21|52063|01/02/2026|12.52|2700|12.56|3100|Q
CRML|G2662B103|7.14|8.46|7.13|8.12|1.20|658470|01/02/2026|8.11|100|8.13|100|Q
CRMLW|G2662B111|2.73|3.63|2.71|3.51|0.74|5719|01/02/2026|3.19|100|3.62|100|Q
CRMT|03062T105|25.51|25.51|24.17|24.29|-0.94|7025|01/02/2026|23.99|100|24.40|100|Q
CRNC|156727109|10.88|11.60|10.85|11.55|0.86|44403|01/02/2026|11.46|1000|11.65|100|Q
CRNT|M22013102|2.12|2.20|2.12|2.19|0.09|34008|01/02/2026|2.17|1800|2.22|1800|Q
CRNX|22663K107|46.62|47.00|45.68|46.73|0.22|41951|01/02/2026|46.36|300|47.07|100|Q
CRON|22717L101|2.64|2.71|2.63|2.70|0.06|101217|01/02/2026|2.69|700|2.71|1300|Q
CROX|227046109|86.03|87.25|85.80|86.97|1.45|21990|01/02/2026|86.44|200|87.41|200|Q
CRPT|33740F540|15.29|15.80|15.29|15.74|0.73|6808|01/02/2026|0.00|0|0.00|0|P
CRS|144285103|317.80|339.01|317.80|338.57|23.83|73241|01/02/2026|0.00|0|0.00|0|N
CRSH|88636X609|25.25|26.16|25.25|26.16|0.27|4871|01/02/2026|0.00|0|0.00|0|P
CRSP|H17182108|52.76|54.21|52.18|53.80|1.40|85452|01/02/2026|53.33|300|54.30|200|Q
CRSR|22041X102|6.06|6.11|5.93|6.02|0.08|52191|01/02/2026|5.97|1000|6.09|1100|Q
CRT|22757R109|7.95|7.95|7.81|7.81|-0.18|11|01/02/2026|0.00|0|0.00|0|N
CRTC|23306X860|36.74|36.77|36.54|36.68|0.02|1488|01/02/2026|0.00|0|0.00|0|P
CRTO|226718104|20.63|20.63|19.93|20.04|-0.58|28149|01/02/2026|20.01|100|20.25|400|Q
CRUS|172755100|120.61|121.81|119.52|119.64|1.16|12166|01/02/2026|118.72|100|120.81|100|Q
CRVL|221006109|67.67|67.67|65.75|65.87|-1.80|5665|01/02/2026|65.01|200|66.32|200|Q
CRVO|15713L109|8.00|8.00|7.68|7.75|-0.13|3661|01/02/2026|7.51|100|7.99|100|Q
CRVS|221015100|7.71|7.71|7.17|7.32|-0.37|68555|01/02/2026|7.25|1100|7.37|100|Q
CRWD|22788C105|474.04|474.04|449.50|453.58|-15.18|210744|01/02/2026|453.33|80|453.89|40|Q
CRWG|88340C875|2.89|3.44|2.84|3.31|0.59|1522721|01/02/2026|3.30|5800|3.31|23300|Q
CRWL|38747R645|31.42|31.42|28.25|28.79|-1.95|11572|01/02/2026|28.57|100|28.99|600|Q
CRWS|228309100|2.79|2.82|2.79|2.81|0.05|695|01/02/2026|2.72|100|2.88|100|Q
CRWU|26923Q655|5.36|6.36|5.26|6.12|1.08|310083|01/02/2026|0.00|0|0.00|0|Z
CRWV|21873S108|73.78|81.12|73.29|79.31|7.69|1653779|01/02/2026|79.01|100|79.53|200|Q
CRXP|19761L771|0.00|20.03|20.03|20.03|-0.02|0|01/02/2026|0.00|0|0.00|0|P
CSAI|18912E207|0.85|0.91|0.82|0.91|0.10|11422|01/02/2026|0.83|100|0.98|100|Q
CSAN|22113B103|3.98|4.02|3.92|3.95|0.00|109991|01/02/2026|0.00|0|0.00|0|N
CSB|92647N873|58.50|59.04|58.50|59.04|0.43|5|01/02/2026|58.97|2100|59.21|400|Q
CSBR|15870P307|6.87|6.87|6.75|6.75|-0.08|213|01/02/2026|6.43|100|7.09|100|Q
CSCL|25461A288|29.95|29.95|29.43|29.43|-0.58|157|01/02/2026|29.43|200|29.56|200|Q
CSCO|17275R102|76.63|76.92|75.61|76.05|-0.98|699784|01/02/2026|76.01|100|76.05|100|Q
CSCS|25461A262|21.84|21.84|21.83|21.83|0.18|4|01/02/2026|21.84|100|21.99|100|Q
CSD|46137V159|100.05|102.27|100.05|102.27|2.54|637|01/02/2026|0.00|0|0.00|0|P
CSEX|46092D368|17.68|19.07|17.68|18.05|0.62|3663|01/02/2026|0.00|0|0.00|0|Z
CSGP|22160N109|67.00|67.17|65.27|65.68|-1.56|118768|01/02/2026|65.66|100|65.72|100|Q
CSGS|126349109|76.74|76.83|76.71|76.76|0.11|23177|01/02/2026|76.53|200|77.09|200|Q
CSHI|78433H501|49.75|49.75|49.71|49.72|-0.01|19748|01/02/2026|0.00|0|0.00|0|P
CSHP|09290C822|99.04|99.04|99.02|99.02|0.03|21|01/02/2026|0.00|0|0.00|0|P
CSIO|19249U500|0.00|25.24|25.24|25.24|0.19|0|01/02/2026|0.00|0|0.00|0|P
CSIQ|136635109|24.45|26.11|24.45|25.40|1.63|288384|01/02/2026|25.38|100|25.69|500|Q
CSL|142339100|321.63|330.48|320.68|328.49|8.65|10163|01/02/2026|0.00|0|0.00|0|N
CSM|74347R248|80.06|80.06|79.77|79.83|0.15|322|01/02/2026|0.00|0|0.00|0|Z
CSMD|74316P645|31.90|32.16|31.81|32.16|0.54|779|01/02/2026|0.00|0|0.00|0|P
CSNR|19249U302|31.09|31.34|31.09|31.34|0.47|533|01/02/2026|0.00|0|0.00|0|P
CSPF|19249U203|25.96|26.03|25.96|26.01|0.09|1406|01/02/2026|0.00|0|0.00|0|P
CSPI|126389105|12.51|12.51|11.93|11.93|-0.55|672|01/02/2026|11.46|100|12.46|100|Q
CSQ|128125101|19.31|19.35|19.02|19.16|-0.05|42874|01/02/2026|19.16|100|19.27|100|Q
CSR|15202L107|66.54|67.04|65.77|67.04|0.31|2151|01/02/2026|0.00|0|0.00|0|N
CSRE|19249U104|25.61|25.61|25.39|25.57|0.06|2161|01/02/2026|0.00|0|0.00|0|P
CSSD|19249U401|25.14|25.15|25.14|25.14|0.06|300|01/02/2026|0.00|0|0.00|0|P
CSTE|M20598104|1.91|1.91|1.71|1.71|-0.11|8140|01/02/2026|1.59|200|1.83|100|Q
CSTK|46127B205|0.00|29.38|29.38|29.38|0.21|0|01/02/2026|0.00|0|0.00|0|Z
CSTL|14843C105|38.81|39.10|37.85|38.53|-0.37|17604|01/02/2026|38.19|400|38.87|300|Q
CSTM|F21107101|19.00|19.78|19.00|19.78|0.92|33317|01/02/2026|0.00|0|0.00|0|N
CSV|143905107|42.40|42.40|41.38|41.59|-0.68|3149|01/02/2026|0.00|0|0.00|0|N
CSW|126402106|292.78|299.09|292.42|295.46|1.93|1960|01/02/2026|0.00|0|0.00|0|N
CSWC|140501107|22.22|22.43|22.02|22.29|0.13|27603|01/02/2026|22.20|500|22.42|500|Q
CSX|126408103|36.25|36.43|35.95|36.26|-0.01|655673|01/02/2026|36.25|100|36.28|400|Q
CTA|82889N699|27.32|27.39|27.16|27.16|-0.10|70668|01/02/2026|0.00|0|0.00|0|P
CTA PRA|263534208|0.00|54.10|54.10|54.10|0.07|0|01/02/2026|0.00|0|0.00|0|N
CTA PRB|263534307|67.98|68.19|67.98|68.19|-0.24|702|01/02/2026|0.00|0|0.00|0|N
CTAP|82889N228|25.75|25.78|25.53|25.54|-0.08|3878|01/02/2026|0.00|0|0.00|0|P
CTAS|172908105|187.81|187.81|184.56|184.83|-3.23|49991|01/02/2026|184.70|200|185.13|200|Q
CTBB|74913G881|19.16|19.60|19.16|19.56|0.78|1538|01/02/2026|0.00|0|0.00|0|N
CTBI|204149108|56.57|56.58|56.11|56.43|-0.06|2983|01/02/2026|55.83|100|56.97|100|Q
CTDD|74913G873|19.00|19.71|19.00|19.71|0.67|1393|01/02/2026|0.00|0|0.00|0|N
CTEC|37960A222|56.12|56.12|55.78|55.78|3.03|22|01/02/2026|55.11|100|56.89|100|Q
CTEF|02072Q499|0.00|68.16|68.16|68.16|1.39|0|01/02/2026|0.00|0|0.00|0|Z
CTEV|62548M209|42.27|42.41|33.52|33.89|-8.93|11065|01/02/2026|0.00|0|0.00|0|N
CTEX|74347G515|36.02|37.52|36.02|37.52|2.30|57|01/02/2026|0.00|0|0.00|0|P
CTGO|21077F100|26.91|27.15|26.13|26.85|0.44|13423|01/02/2026|0.00|0|0.00|0|A
CTIF|02072Q481|0.00|50.89|50.89|50.89|-0.16|0|01/02/2026|0.00|0|0.00|0|Z
CTKB|23285D109|5.08|5.12|4.90|4.92|-0.13|53162|01/02/2026|4.87|1300|4.96|100|Q
CTLP|138103106|10.62|10.67|10.58|10.67|0.06|49609|01/02/2026|10.66|1200|10.67|100|Q
CTM|14838T204|0.93|0.98|0.91|0.98|0.08|136807|01/02/2026|0.00|0|0.00|0|A
CTMX|23284F105|4.27|4.66|4.22|4.26|-0.02|148705|01/02/2026|4.20|1800|4.30|100|Q
CTNM|21217B100|11.33|11.43|10.72|11.33|-0.09|16802|01/02/2026|11.14|100|11.52|100|Q
CTNT|16307X202|1.18|1.18|1.16|1.16|0.00|2530|01/02/2026|1.15|200|1.18|1400|Q
CTO|22948Q101|18.40|18.40|18.08|18.35|-0.07|14998|01/02/2026|0.00|0|0.00|0|N
CTO PRA|22948Q200|20.55|20.79|20.55|20.79|0.44|15|01/02/2026|0.00|0|0.00|0|N
CTOR|17331Y109|1.00|1.08|1.00|1.06|0.08|15417|01/02/2026|1.04|300|1.10|100|Q
CTOS|23204X103|5.80|5.84|5.77|5.81|0.05|16968|01/02/2026|0.00|0|0.00|0|N
CTRA|127097103|26.26|26.69|26.04|26.61|0.28|291039|01/02/2026|0.00|0|0.00|0|N
CTRE|14174T107|36.09|36.46|35.53|36.31|0.16|42087|01/02/2026|0.00|0|0.00|0|N
CTRI|155923105|25.70|25.93|25.37|25.83|0.57|51131|01/02/2026|0.00|0|0.00|0|N
CTRM|Y1146L208|2.07|2.12|2.07|2.12|0.05|1951|01/02/2026|2.08|200|2.26|200|Q
CTRN|17306X102|42.02|42.04|39.77|41.49|-0.06|16262|01/02/2026|40.98|100|42.00|100|Q
CTS|126501105|43.40|43.91|43.29|43.91|1.04|5996|01/02/2026|0.00|0|0.00|0|N
CTSH|192446102|83.00|83.19|80.57|81.30|-1.70|195119|01/02/2026|81.25|100|81.33|100|Q
CTSO|23283X206|0.66|0.66|0.65|0.65|0.01|571|01/02/2026|0.64|100|0.66|100|Q
CTVA|22052L104|67.03|67.93|66.36|67.78|0.74|105035|01/02/2026|0.00|0|0.00|0|N
CTW|G2589A105|1.75|1.83|1.73|1.81|0.08|16171|01/02/2026|1.70|300|1.94|100|Q
CTWO|222067100|0.00|19.98|19.98|19.98|0.13|0|01/02/2026|0.00|0|0.00|0|P
CTXR|17322U306|0.78|0.86|0.77|0.85|0.07|60678|01/02/2026|0.82|100|0.85|100|Q
CUB|G5501C109|10.64|10.64|10.64|10.64|0.01|7|01/02/2026|10.58|1500|11.40|100|Q
CUBB|23204G803|22.19|22.43|22.19|22.43|0.21|50|01/02/2026|0.00|0|0.00|0|N
CUBE|229663109|35.49|35.49|35.13|35.40|-0.65|77378|01/02/2026|0.00|0|0.00|0|N
CUBI|23204G100|72.92|74.55|72.08|74.51|1.38|6171|01/02/2026|0.00|0|0.00|0|N
CUBWU|G5501C125|0.00|10.97|10.97|10.97|-1.10|0|01/02/2026|0.00|0|0.00|0|Q
CUBWW|G5501C117|0.00|0.19|0.19|0.19|0.02|0|01/02/2026|0.15|100|0.00|0|Q
CUE|22978P106|0.30|0.34|0.30|0.34|0.03|2010104|01/02/2026|0.33|500|0.34|500|Q
CUK|14365C103|30.40|30.92|30.14|30.68|0.36|115909|01/02/2026|0.00|0|0.00|0|N
CULP|230215105|3.57|3.57|3.47|3.53|-0.02|394|01/02/2026|0.00|0|0.00|0|N
CUPR|G2592E102|0.39|0.41|0.39|0.41|0.01|1893|01/02/2026|0.39|100|0.43|1000|Q
CURB|23128Q101|22.97|23.22|22.86|23.13|-0.07|13142|01/02/2026|0.00|0|0.00|0|N
CURE|25459Y876|111.85|112.98|108.97|112.98|1.42|16664|01/02/2026|0.00|0|0.00|0|P
CURI|23130Q107|3.80|3.80|3.73|3.76|-0.03|19730|01/02/2026|3.71|700|3.78|700|Q
CURR|G47862100|1.74|1.94|1.61|1.90|0.12|449248|01/02/2026|1.76|200|1.90|100|Q
CURV|89142B107|1.00|1.09|0.97|1.06|0.09|50162|01/02/2026|0.00|0|0.00|0|N
CURX|23126K106|0.34|0.38|0.34|0.37|0.04|5277|01/02/2026|0.34|100|0.38|3000|Q
CUT|46138E545|29.47|29.47|29.30|29.39|0.33|364|01/02/2026|0.00|0|0.00|0|P
CUZ|222795502|25.71|26.09|25.64|25.93|0.15|68233|01/02/2026|0.00|0|0.00|0|N
CV|140935107|10.99|11.05|10.19|10.22|-0.42|3803|01/02/2026|10.00|1200|10.77|100|Q
CVAC|N2451R105|4.54|4.68|4.53|4.67|0.16|209874|01/02/2026|4.67|1700|4.68|3100|Q
CVAR|26923N876|0.00|28.43|28.43|28.43|0.04|0|01/02/2026|0.00|0|0.00|0|Z
CVBF|126600105|18.64|18.78|18.28|18.67|0.08|94170|01/02/2026|18.51|800|18.67|600|Q
CVCO|149568107|585.35|591.13|576.15|591.13|0.58|9940|01/02/2026|590.30|240|596.52|40|Q
CVE|15135U109|16.95|17.59|16.85|17.52|0.62|1331661|01/02/2026|0.00|0|0.00|0|N
CVE WS|15135U117|11.47|11.83|11.47|11.83|-0.50|100|01/02/2026|0.00|0|0.00|0|N
CVEO|17878Y207|23.03|23.26|23.03|23.23|0.31|724|01/02/2026|0.00|0|0.00|0|N
CVGI|202608105|1.52|1.52|1.48|1.52|0.07|1131|01/02/2026|1.49|100|1.56|100|Q
CVGW|128246105|21.76|21.85|21.58|21.80|0.06|9049|01/02/2026|21.62|300|21.81|600|Q
CVI|12662P108|25.25|25.55|24.90|25.19|-0.23|50730|01/02/2026|0.00|0|0.00|0|N
CVIE|61774R106|72.07|72.40|71.98|72.28|0.98|4021|01/02/2026|0.00|0|0.00|0|P
CVKD|127636207|6.97|7.58|6.97|7.36|0.47|7290|01/02/2026|7.10|100|7.60|100|Q
CVLC|61774R205|84.57|84.63|84.50|84.60|0.36|1820|01/02/2026|0.00|0|0.00|0|P
CVLG|22284P105|22.37|22.37|22.10|22.30|0.24|2121|01/02/2026|0.00|0|0.00|0|N
CVLT|204166102|125.81|125.91|122.95|124.14|-1.22|19726|01/02/2026|123.28|100|125.16|100|Q
CVM|150837706|5.27|5.30|5.02|5.15|-0.11|2935|01/02/2026|0.00|0|0.00|0|A
CVMC|61774R403|64.42|64.76|64.42|64.76|0.63|31|01/02/2026|0.00|0|0.00|0|P
CVNA|146869102|421.68|421.71|390.88|400.30|-21.89|207089|01/02/2026|0.00|0|0.00|0|N
CVNX|88636R214|26.03|26.03|22.56|23.12|-3.12|6007|01/02/2026|23.11|500|23.53|700|Q
CVNY|88636R206|36.80|36.80|34.37|34.86|-2.01|7282|01/02/2026|0.00|0|0.00|0|P
CVR|168088102|13.33|14.00|13.33|14.00|0.09|734|01/02/2026|0.00|0|0.00|0|A
CVRD|557441409|18.36|18.46|18.36|18.46|0.03|1|01/02/2026|0.00|0|0.00|0|P
CVRT|12811T308|38.49|39.07|38.49|39.07|0.96|255|01/02/2026|0.00|0|0.00|0|P
CVRX|126638105|7.43|7.43|7.07|7.08|-0.02|6644|01/02/2026|7.02|200|7.15|200|Q
CVS|126650100|79.30|80.78|78.65|80.13|0.78|233003|01/02/2026|0.00|0|0.00|0|N
CVSB|61774R601|50.75|50.75|50.74|50.75|0.00|1297|01/02/2026|0.00|0|0.00|0|P
CVU|125919308|3.95|4.01|3.86|4.01|0.05|27730|01/02/2026|0.00|0|0.00|0|A
CVV|126601103|3.10|3.24|3.10|3.22|0.13|821|01/02/2026|3.07|200|3.38|100|Q
CVX|166764100|152.25|155.88|151.39|155.87|3.46|377414|01/02/2026|0.00|0|0.00|0|N
CVY|46137Y500|26.86|26.98|26.86|26.98|0.17|151|01/02/2026|0.00|0|0.00|0|P
CW|231561101|556.20|574.28|555.00|572.65|21.56|5013|01/02/2026|0.00|0|0.00|0|N
CWAN|185123106|24.10|24.18|24.05|24.12|0.00|978380|01/02/2026|0.00|0|0.00|0|N
CWB|78464A359|89.92|90.75|89.59|90.55|1.35|190271|01/02/2026|0.00|0|0.00|0|P
CWBC|203937107|22.50|22.50|22.06|22.07|-0.46|5996|01/02/2026|21.88|200|22.26|100|Q
CWCO|G23773107|35.16|35.16|34.47|34.82|-0.43|3960|01/02/2026|34.45|100|35.11|100|Q
CWD|13000T604|1.35|1.40|1.35|1.38|0.13|15186|01/02/2026|1.33|100|1.43|100|Q
CWEB|25460G187|42.89|43.93|42.83|43.80|3.69|148459|01/02/2026|0.00|0|0.00|0|P
CWEN|18539C204|33.57|34.20|33.43|33.94|0.69|60351|01/02/2026|0.00|0|0.00|0|N
CWEN A|18539C105|31.50|32.32|31.50|32.13|0.71|6114|01/02/2026|0.00|0|0.00|0|N
CWH|13462K109|9.76|9.88|9.54|9.71|-0.01|70658|01/02/2026|0.00|0|0.00|0|N
CWI|78463X848|36.36|36.51|36.30|36.51|0.59|22927|01/02/2026|0.00|0|0.00|0|P
CWII|761562701|13.08|13.74|13.08|13.74|1.24|6|01/02/2026|0.00|0|0.00|0|Z
CWK|G2717C106|16.15|16.20|15.81|15.84|-0.36|24975|01/02/2026|0.00|0|0.00|0|N
CWS|00768Y560|68.84|68.84|68.69|68.78|0.05|1219|01/02/2026|0.00|0|0.00|0|P
CWST|147448104|98.65|98.93|97.71|98.68|0.73|22451|01/02/2026|97.80|100|99.37|100|Q
CWT|130788102|43.47|43.47|42.78|42.93|-0.40|4372|01/02/2026|0.00|0|0.00|0|N
CWVX|46152A742|23.27|27.63|22.97|26.53|4.64|478355|01/02/2026|0.00|0|0.00|0|Z
CX|151290889|11.63|11.63|11.45|11.59|0.11|106506|01/02/2026|0.00|0|0.00|0|N
CXAI|23248B109|0.37|0.37|0.33|0.34|0.01|393061|01/02/2026|0.34|100|0.35|100|Q
CXAIW|23248B117|0.05|0.05|0.04|0.04|-0.01|39695|01/02/2026|0.03|300|0.05|300|Q
CXDO|226552107|6.71|6.74|6.42|6.63|0.17|4649|01/02/2026|6.56|100|6.70|100|Q
CXE|59318D104|3.70|3.71|3.70|3.70|0.01|3535|01/02/2026|0.00|0|0.00|0|N
CXH|59318B108|7.96|7.96|7.95|7.96|0.01|800|01/02/2026|0.00|0|0.00|0|N
CXM|85208T107|7.81|7.81|7.17|7.33|-0.44|98675|01/02/2026|0.00|0|0.00|0|N
CXRN|53656G316|0.00|18.97|18.97|18.97|-0.32|0|01/02/2026|0.00|0|0.00|0|P
CXSE|97717X719|41.27|41.50|41.27|41.50|1.39|1388|01/02/2026|41.36|200|41.76|200|Q
CXT|224441105|47.20|48.26|47.20|47.73|0.66|13766|01/02/2026|0.00|0|0.00|0|N
CXW|21871N101|19.17|19.17|18.86|19.03|-0.08|134799|01/02/2026|0.00|0|0.00|0|N
CYBN|23256X407|8.26|8.33|8.15|8.28|0.10|52988|01/02/2026|0.00|0|0.00|0|A
CYBR|M2682V108|447.31|447.31|430.67|435.49|-10.53|37636|01/02/2026|433.01|40|437.64|40|Q
CYCN|23255M204|1.27|1.32|1.27|1.32|0.05|736|01/02/2026|1.23|100|1.39|400|Q
CYCU|95758L305|2.80|2.94|2.80|2.94|0.16|5108|01/02/2026|2.80|100|3.04|100|Q
CYCUW|95758L115|0.00|0.03|0.03|0.03|0.00|0|01/02/2026|0.03|6000|0.00|0|Q
CYD|G21082105|36.07|37.13|36.00|37.02|1.52|3475|01/02/2026|0.00|0|0.00|0|N
CYH|203668108|3.14|3.16|3.04|3.10|-0.02|39364|01/02/2026|0.00|0|0.00|0|N
CYN|23257B305|2.47|2.76|2.43|2.76|0.39|31361|01/02/2026|2.65|200|2.76|100|Q
CYPH|52187K200|1.13|1.16|1.04|1.13|-0.03|111083|01/02/2026|1.10|1000|1.13|100|Q
CYRX|229050307|9.77|9.81|9.44|9.55|-0.06|14978|01/02/2026|9.48|500|9.66|500|Q
CYTK|23282W605|63.50|63.56|60.87|61.74|-1.80|120519|01/02/2026|61.28|200|62.21|200|Q
CZA|46137Y401|111.13|111.70|110.75|111.54|0.74|576|01/02/2026|0.00|0|0.00|0|P
CZAR|882927809|0.00|31.82|31.82|31.82|-0.13|0|01/02/2026|31.57|100|32.07|100|Q
CZFS|174615104|56.91|56.91|55.20|55.20|-1.42|194|01/02/2026|53.91|100|57.42|100|Q
CZNC|172922106|20.15|20.15|19.91|19.94|-0.13|1508|01/02/2026|19.70|100|20.19|100|Q
CZR|12769G100|23.48|23.77|23.12|23.57|0.18|176496|01/02/2026|23.56|100|23.60|100|Q
CZWI|174903104|17.61|17.61|17.43|17.43|-0.41|369|01/02/2026|17.21|100|17.67|100|Q
D|25746U109|58.61|59.37|58.29|59.24|0.64|200808|01/02/2026|0.00|0|0.00|0|N
DAAQ|G2868C103|10.20|10.20|10.18|10.19|-0.01|53379|01/02/2026|10.15|1500|10.87|100|Q
DAAQU|G2868C129|0.00|10.29|10.29|10.29|0.00|0|12/31/2025|9.48|100|11.73|100|Q
DAAQW|G2868C111|0.00|0.40|0.40|0.40|0.00|0|12/24/2025|0.37|100|0.53|100|Q
DABS|25861R808|50.88|51.28|50.83|50.83|-0.08|512|01/02/2026|0.00|0|0.00|0|P
DAC|Y1968P121|94.61|95.72|93.55|95.42|1.16|6028|01/02/2026|0.00|0|0.00|0|N
DADS|886364157|0.00|19.33|19.33|19.33|0.39|0|01/02/2026|19.20|100|19.43|100|Q
DAIC|171756109|0.45|0.52|0.44|0.50|0.07|469088|01/02/2026|0.49|100|0.50|100|Q
DAICW|171756117|0.00|0.09|0.09|0.09|0.01|0|01/02/2026|0.05|100|0.10|100|Q
DAIO|237690102|3.20|3.30|3.19|3.30|0.13|1508|01/02/2026|3.19|100|3.38|100|Q
DAK|02072Q556|26.68|26.68|26.60|26.60|-0.24|1|01/02/2026|26.64|1800|26.68|1800|Q
DAKT|234264109|19.81|20.07|19.49|19.86|0.08|24889|01/02/2026|19.68|300|20.00|300|Q
DAL|247361702|69.85|69.92|68.52|69.05|-0.36|220122|01/02/2026|0.00|0|0.00|0|N
DALI|33738R712|28.98|29.17|28.98|29.17|0.23|386|01/02/2026|29.17|300|29.24|300|Q
DAMD|88636W619|23.50|23.50|21.83|22.61|-2.11|13119|01/02/2026|0.00|0|0.00|0|P
DAN|235825205|24.00|25.03|23.98|24.95|1.19|49434|01/02/2026|0.00|0|0.00|0|N
DANA|88634W306|0.00|25.26|25.26|25.26|-0.06|0|01/02/2026|0.00|0|0.00|0|P
DAO|98741T104|10.09|11.23|10.09|11.22|1.14|11788|01/02/2026|0.00|0|0.00|0|N
DAPP|92189H821|16.80|17.84|16.80|17.80|1.28|4689|01/02/2026|17.69|500|17.86|500|Q
DAPR|33740U802|39.37|39.37|39.36|39.36|0.01|31|01/02/2026|0.00|0|0.00|0|Z
DAR|237266101|36.19|38.12|35.97|37.65|1.64|63783|01/02/2026|0.00|0|0.00|0|N
DARE|23666P200|1.95|1.96|1.93|1.96|0.04|9772|01/02/2026|1.88|100|2.05|100|Q
DARP|88636J857|45.04|46.37|45.04|46.37|1.17|1157|01/02/2026|0.00|0|0.00|0|P
DASH|25809K105|230.00|230.00|219.68|219.79|-6.78|182570|01/02/2026|218.99|40|219.89|40|Q
DASX|46092D491|18.27|18.27|17.21|17.21|-1.21|476|01/02/2026|0.00|0|0.00|0|Z
DAT|74347G457|45.65|45.65|44.36|44.56|-0.84|328|01/02/2026|0.00|0|0.00|0|P
DAUG|33740F854|44.40|44.40|44.37|44.37|0.03|349|01/02/2026|0.00|0|0.00|0|Z
DAVA|29260V105|6.37|6.37|6.09|6.09|-0.23|51651|01/02/2026|0.00|0|0.00|0|N
DAVE|23834J201|220.54|220.54|208.65|220.00|0.02|18584|01/02/2026|217.58|100|221.42|100|Q
DAVEW|23834J110|0.95|0.95|0.94|0.94|-0.05|498|01/02/2026|0.84|100|1.02|200|Q
DAWN|23954D109|9.24|9.31|8.78|8.85|-0.48|64366|01/02/2026|8.77|100|8.93|1600|Q
DAX|37954Y491|45.72|45.72|45.70|45.70|0.07|321|01/02/2026|45.37|300|46.01|200|Q
DAY|15677J108|69.20|69.35|69.19|69.27|0.11|72993|01/02/2026|0.00|0|0.00|0|N
DB|D18190898|39.33|39.60|39.23|39.60|1.03|95594|01/02/2026|0.00|0|0.00|0|N
DBA|46140H106|25.50|25.57|25.46|25.56|0.04|22187|01/02/2026|0.00|0|0.00|0|P
DBAW|233051820|41.76|41.85|41.66|41.85|0.63|5257|01/02/2026|0.00|0|0.00|0|P
DBB|46140H700|23.06|23.06|22.95|23.01|0.07|33808|01/02/2026|0.00|0|0.00|0|P
DBC|46138B103|22.39|22.42|22.31|22.39|0.03|266528|01/02/2026|0.00|0|0.00|0|P
DBD|253651202|68.40|68.86|63.84|63.99|-3.99|11623|01/02/2026|0.00|0|0.00|0|N
DBE|46140H304|17.36|17.40|17.26|17.40|-0.07|1067|01/02/2026|0.00|0|0.00|0|P
DBEF|233051200|48.59|48.69|48.45|48.65|0.54|37209|01/02/2026|0.00|0|0.00|0|P
DBEM|233051101|32.45|32.76|32.37|32.75|0.91|2118|01/02/2026|0.00|0|0.00|0|P
DBEU|233051853|48.73|48.74|48.52|48.74|0.74|2546|01/02/2026|0.00|0|0.00|0|P
DBEZ|233051697|55.78|55.89|55.78|55.89|0.77|572|01/02/2026|0.00|0|0.00|0|P
DBGI|25401N507|12.89|15.20|12.89|15.19|2.51|41758|01/02/2026|14.68|100|15.62|100|Q
DBI|250565108|7.56|7.77|7.15|7.15|-0.26|49022|01/02/2026|0.00|0|0.00|0|N
DBJP|233051507|95.08|95.71|95.08|95.53|0.87|14130|01/02/2026|0.00|0|0.00|0|P
DBL|258623107|15.22|15.22|15.15|15.18|-0.07|1200|01/02/2026|0.00|0|0.00|0|N
DBMF|53700T827|28.23|28.23|28.06|28.15|0.09|173544|01/02/2026|0.00|0|0.00|0|P
DBND|25861R105|46.41|46.41|46.33|46.34|-0.02|1817|01/02/2026|0.00|0|0.00|0|P
DBO|46140H403|12.09|12.18|12.02|12.17|-0.03|25757|01/02/2026|0.00|0|0.00|0|P
DBP|46140H502|105.16|105.16|102.86|103.86|1.05|1902|01/02/2026|0.00|0|0.00|0|P
DBRG|25401T603|15.30|15.38|15.26|15.37|0.02|824643|01/02/2026|0.00|0|0.00|0|N
DBRG PRH|25401T504|22.27|22.27|21.48|21.48|-0.81|13620|01/02/2026|0.00|0|0.00|0|N
DBRG PRI|25401T405|22.31|22.31|21.51|21.63|-0.57|7934|01/02/2026|0.00|0|0.00|0|N
DBRG PRJ|25401T306|22.26|22.26|21.47|21.50|-0.69|16633|01/02/2026|0.00|0|0.00|0|N
DBSC|56170L562|0.00|24.67|24.67|24.67|-0.07|0|01/02/2026|24.60|500|24.75|500|Q
DBVT|23306J309|19.01|19.62|18.90|19.05|-0.11|50020|01/02/2026|18.09|100|20.08|100|Q
DBX|26210C104|27.64|27.64|26.24|26.94|-0.87|267034|01/02/2026|26.93|100|26.96|100|Q
DC|46655E100|5.71|5.71|5.33|5.48|-0.20|76637|01/02/2026|0.00|0|0.00|0|A
DC WS|46655E118|3.57|3.57|3.26|3.35|-0.28|1840|01/02/2026|0.00|0|0.00|0|A
DCBO|25609L105|22.23|22.43|21.94|22.42|0.22|10045|01/02/2026|22.30|300|22.47|100|Q
DCGO|256086109|0.90|0.92|0.88|0.89|0.02|31931|01/02/2026|0.88|300|0.89|100|Q
DCI|257651109|88.75|89.97|88.75|89.92|1.24|15985|01/02/2026|0.00|0|0.00|0|N
DCMT|25861R501|26.13|26.16|26.13|26.16|0.06|2|01/02/2026|0.00|0|0.00|0|P
DCO|264147109|95.99|96.94|95.05|96.94|1.69|3338|01/02/2026|0.00|0|0.00|0|N
DCOM|25432X102|30.29|30.29|29.73|29.91|-0.17|22499|01/02/2026|29.75|100|30.13|200|Q
DCOMG|25432X300|26.02|26.04|25.95|26.04|-0.12|970|01/02/2026|24.18|100|26.39|200|Q
DCOMP|25432X201|17.89|18.24|17.89|18.24|0.36|201|01/02/2026|16.97|100|19.46|100|Q
DCOR|25434V625|73.95|74.01|73.76|73.99|0.36|3366|01/02/2026|0.00|0|0.00|0|P
DCRE|25861R303|51.90|51.96|51.89|51.93|0.03|2176|01/02/2026|0.00|0|0.00|0|P
DCTH|24661P807|10.13|10.15|9.74|9.96|-0.14|20479|01/02/2026|9.86|500|10.03|500|Q
DCX|G4465R129|0.38|0.41|0.38|0.38|0.00|39207|01/02/2026|0.37|100|0.41|200|Q
DD|26614N102|40.46|40.88|40.20|40.88|0.68|164557|01/02/2026|0.00|0|0.00|0|N
DDC|G276AC119|2.05|2.15|2.05|2.11|0.06|6573|01/02/2026|0.00|0|0.00|0|A
DDD|88554D205|1.84|1.87|1.80|1.85|0.07|176553|01/02/2026|0.00|0|0.00|0|N
DDEC|33740U406|45.19|45.19|44.99|45.12|0.03|1691|01/02/2026|0.00|0|0.00|0|Z
DDFD|45784N437|19.18|19.18|19.14|19.16|0.01|1280|01/02/2026|0.00|0|0.00|0|Z
DDFJ|45784N544|19.02|19.02|18.97|19.00|19.00|72620|01/02/2026|0.00|0|0.00|0|Z
DDFL|45784N536|20.52|20.52|20.52|20.52|-0.03|100|01/02/2026|0.00|0|0.00|0|Z
DDFN|45784N452|0.00|19.22|19.22|19.22|0.05|0|01/02/2026|0.00|0|0.00|0|Z
DDFO|45784N528|21.65|21.65|21.61|21.61|-0.01|400|01/02/2026|0.00|0|0.00|0|Z
DDFS|45784N486|21.18|21.18|21.17|21.17|-0.02|94|01/02/2026|0.00|0|0.00|0|Z
DDI|25862B109|8.66|8.94|8.66|8.77|0.12|5554|01/02/2026|8.67|100|9.38|100|Q
DDIV|33738R696|41.75|42.13|41.75|42.13|0.36|143|01/02/2026|42.13|300|42.17|500|Q
DDL|25445D101|2.49|2.72|2.49|2.67|0.19|155599|01/02/2026|0.00|0|0.00|0|N
DDLS|97717X271|43.19|43.19|43.16|43.19|0.21|200|01/02/2026|0.00|0|0.00|0|Z
DDM|74347R305|57.15|57.62|56.33|57.53|0.67|56319|01/02/2026|0.00|0|0.00|0|P
DDNQ|45784N312|19.65|19.67|19.63|19.67|19.67|3656|01/02/2026|0.00|0|0.00|0|Z
DDOG|23804L103|137.00|137.09|132.40|133.77|-2.21|99838|01/02/2026|133.66|100|133.84|100|Q
DDS|254067101|607.55|635.58|607.20|634.80|29.53|5731|01/02/2026|0.00|0|0.00|0|N
DDSQ|45784N320|19.14|19.15|19.13|19.14|19.14|6300|01/02/2026|0.00|0|0.00|0|Z
DDT|25406P200|0.00|26.27|26.27|26.27|0.07|0|01/02/2026|0.00|0|0.00|0|N
DDTD|45784N445|0.00|19.15|19.15|19.15|-0.03|0|01/02/2026|0.00|0|0.00|0|Z
DDTJ|45784N429|19.03|19.03|18.96|19.01|19.01|31114|01/02/2026|0.00|0|0.00|0|Z
DDTL|45784N510|20.91|20.98|20.91|20.98|0.05|500|01/02/2026|0.00|0|0.00|0|Z
DDTN|45784N460|19.18|19.18|19.15|19.15|-0.04|8|01/02/2026|0.00|0|0.00|0|Z
DDTO|45784N494|0.00|21.67|21.67|21.67|0.03|0|01/02/2026|0.00|0|0.00|0|Z
DDTS|45784N478|0.00|21.35|21.35|21.35|0.00|0|01/02/2026|0.00|0|0.00|0|Z
DDV|02072Q333|0.00|25.07|25.07|25.07|0.03|0|01/02/2026|0.00|0|0.00|0|Z
DDWM|97717X263|44.03|44.03|43.75|43.89|0.36|5570|01/02/2026|0.00|0|0.00|0|Z
DDX|02072L748|24.25|24.25|24.23|24.24|0.01|294|01/02/2026|0.00|0|0.00|0|Z
DDXX|02072Q325|25.26|25.33|25.26|25.33|0.19|40|01/02/2026|0.00|0|0.00|0|Z
DE|244199105|466.05|470.45|459.31|466.96|1.24|73410|01/02/2026|0.00|0|0.00|0|N
DEA|27616P301|21.20|21.48|21.04|21.33|0.14|13640|01/02/2026|0.00|0|0.00|0|N
DEC|25520W107|14.55|14.85|14.43|14.82|0.34|11607|01/02/2026|0.00|0|0.00|0|N
DECK|243537107|104.50|107.08|104.06|106.79|3.14|108456|01/02/2026|0.00|0|0.00|0|N
DECM|33740U497|32.85|32.86|32.84|32.84|-0.02|1346|01/02/2026|0.00|0|0.00|0|Z
DECO|78470P655|0.00|48.80|48.80|48.80|2.96|0|01/02/2026|48.70|100|48.85|200|Q
DECP|69420N726|30.46|30.46|30.45|30.45|-0.09|500|01/02/2026|0.00|0|0.00|0|Z
DECT|00888H836|36.68|36.68|36.65|36.65|-0.01|100|01/02/2026|0.00|0|0.00|0|Z
DECU|00888H521|27.34|27.37|27.30|27.36|-0.03|2723|01/02/2026|0.00|0|0.00|0|Z
DECW|00888H794|33.98|33.98|33.89|33.98|0.04|413|01/02/2026|0.00|0|0.00|0|Z
DECZ|210322764|40.27|40.27|40.25|40.25|-0.26|120|01/02/2026|0.00|0|0.00|0|Z
DEED|33740U109|21.61|21.61|21.60|21.60|0.00|562|01/02/2026|0.00|0|0.00|0|P
DEEF|233051515|36.05|36.05|35.47|35.94|-0.01|1828|01/02/2026|0.00|0|0.00|0|P
DEEP|26922A701|36.20|36.20|35.89|35.89|0.07|113|01/02/2026|0.00|0|0.00|0|P
DEFI|88634V100|100.95|102.01|100.95|101.98|3.06|4357|01/02/2026|0.00|0|0.00|0|P
DEFR|26922B451|26.72|26.72|26.71|26.71|0.00|222|01/02/2026|0.00|0|0.00|0|Z
DEFT|244916102|0.83|0.89|0.78|0.87|0.13|387524|01/02/2026|0.87|500|0.93|100|Q
DEHP|25434V757|32.97|33.05|32.88|33.05|0.80|2761|01/02/2026|0.00|0|0.00|0|P
DEI|25960P109|10.97|11.21|10.79|11.06|0.07|53327|01/02/2026|0.00|0|0.00|0|N
DELL|24703L202|128.40|129.34|125.88|127.77|1.89|194626|01/02/2026|0.00|0|0.00|0|N
DEM|97717W315|47.21|47.35|47.18|47.28|0.57|46653|01/02/2026|0.00|0|0.00|0|P
DEMZ|00774Q346|42.53|42.70|42.53|42.70|0.05|100|01/02/2026|42.69|700|42.74|700|Q
DENN|24869P104|6.22|6.22|6.20|6.21|-0.01|92192|01/02/2026|6.16|1100|6.22|25600|Q
DEO|25243Q205|86.09|87.28|85.24|87.09|0.83|159180|01/02/2026|0.00|0|0.00|0|N
DERM|48115J109|7.70|7.70|7.35|7.46|-0.25|3406|01/02/2026|7.30|100|7.58|100|Q
DES|97717W604|33.52|33.71|33.32|33.61|0.16|10199|01/02/2026|0.00|0|0.00|0|P
DESK|92189H714|37.09|37.09|36.84|36.84|0.13|14|01/02/2026|0.00|0|0.00|0|P
DEUS|233051481|58.33|58.58|58.29|58.58|0.27|404|01/02/2026|0.00|0|0.00|0|P
DEVS|251936209|1.39|1.44|1.38|1.41|0.05|1384|01/02/2026|1.36|100|1.54|100|Q
DEW|97717W877|61.93|62.00|61.93|62.00|0.41|13070|01/02/2026|0.00|0|0.00|0|P
DEXC|25434V534|61.40|61.75|61.36|61.75|1.23|2462|01/02/2026|0.00|0|0.00|0|P
DFAC|25434V708|39.77|39.83|39.58|39.79|0.20|414916|01/02/2026|0.00|0|0.00|0|P
DFAE|25434V302|33.24|33.40|33.18|33.39|0.82|69248|01/02/2026|0.00|0|0.00|0|P
DFAI|25434V203|38.50|38.52|38.30|38.52|0.41|126090|01/02/2026|0.00|0|0.00|0|P
DFAR|25434V823|22.90|23.01|22.73|22.94|0.04|41313|01/02/2026|0.00|0|0.00|0|P
DFAS|25434V500|70.00|70.52|69.66|70.39|0.72|47838|01/02/2026|0.00|0|0.00|0|P
DFAT|25434V609|59.75|60.24|59.28|60.03|0.49|65865|01/02/2026|0.00|0|0.00|0|P
DFAU|25434V104|47.08|47.14|46.75|46.97|0.17|89497|01/02/2026|0.00|0|0.00|0|P
DFAW|25434V617|74.51|74.53|74.22|74.53|0.55|5181|01/02/2026|0.00|0|0.00|0|P
DFAX|25434V880|33.14|33.20|33.02|33.20|0.47|111775|01/02/2026|0.00|0|0.00|0|P
DFCA|25434V633|50.09|50.14|50.09|50.11|0.03|5185|01/02/2026|0.00|0|0.00|0|P
DFCF|25434V872|42.59|42.59|42.53|42.55|-0.01|39065|01/02/2026|0.00|0|0.00|0|P
DFDV|47100L301|5.18|5.43|5.00|5.34|0.30|79728|01/02/2026|5.30|600|5.39|600|Q
DFDVW|47100L111|1.34|1.65|1.34|1.59|0.04|3755|01/02/2026|1.55|100|1.73|100|Q
DFE|97717W869|72.20|72.20|71.65|72.03|0.19|11854|01/02/2026|0.00|0|0.00|0|P
DFEB|33740F771|47.72|47.75|47.72|47.75|0.03|33|01/02/2026|0.00|0|0.00|0|Z
DFEM|25434V732|33.64|33.83|33.62|33.83|0.75|62150|01/02/2026|0.00|0|0.00|0|P
DFEN|25460E661|64.59|70.36|63.00|70.36|6.48|44622|01/02/2026|0.00|0|0.00|0|P
DFEV|25434V740|34.22|34.39|34.19|34.39|0.65|17226|01/02/2026|0.00|0|0.00|0|P
DFGP|25434V583|54.06|54.08|54.03|54.03|-0.04|10993|01/02/2026|53.99|100|54.08|100|Q
DFGR|25434V658|26.43|26.52|26.27|26.47|0.05|59466|01/02/2026|0.00|0|0.00|0|P
DFGX|25434V575|52.58|52.58|52.53|52.54|-0.10|2617|01/02/2026|52.50|100|52.58|100|Q
DFH|26154D100|17.11|17.33|16.96|17.16|0.07|19294|01/02/2026|0.00|0|0.00|0|N
DFIC|25434V799|34.77|34.80|34.63|34.80|0.34|47675|01/02/2026|0.00|0|0.00|0|Z
DFII|33733E724|17.78|18.08|17.74|17.92|0.07|1685|01/02/2026|0.00|0|0.00|0|P
DFIN|25787G100|46.75|46.75|45.20|45.63|-1.06|5482|01/02/2026|0.00|0|0.00|0|N
DFIP|25434V856|41.58|41.58|41.53|41.55|-0.01|3571|01/02/2026|0.00|0|0.00|0|P
DFIS|25434V773|33.11|33.15|32.95|33.15|0.23|15657|01/02/2026|0.00|0|0.00|0|Z
DFIV|25434V807|50.32|50.52|50.23|50.52|0.62|198388|01/02/2026|0.00|0|0.00|0|P
DFJ|97717W836|97.09|97.09|96.37|96.88|0.54|892|01/02/2026|0.00|0|0.00|0|P
DFLI|26145B403|3.25|4.00|3.12|3.87|0.80|141067|01/02/2026|3.83|100|3.99|200|Q
DFLIW|26145B114|0.07|0.09|0.07|0.09|0.02|6625|01/02/2026|0.08|100|0.11|100|Q
DFLV|25434V666|34.29|34.65|34.15|34.63|0.42|67820|01/02/2026|0.00|0|0.00|0|P
DFNL|23908L108|48.17|48.63|48.17|48.63|0.30|2957|01/02/2026|0.00|0|0.00|0|Z
DFNM|25434V849|48.22|48.22|48.15|48.17|0.00|32495|01/02/2026|0.00|0|0.00|0|P
DFP|33848W106|20.81|20.89|20.81|20.89|0.10|2448|01/02/2026|0.00|0|0.00|0|N
DFSB|25434V674|51.79|51.79|51.70|51.73|-0.07|1889|01/02/2026|0.00|0|0.00|0|P
DFSC|244778106|1.73|1.93|1.73|1.90|0.20|4017|01/02/2026|1.85|100|1.93|900|Q
DFSCW|501506133|0.00|0.03|0.03|0.03|0.01|0|01/02/2026|0.02|1000|0.00|0|Q
DFSD|25434V864|47.98|47.98|47.94|47.98|0.03|21066|01/02/2026|0.00|0|0.00|0|P
DFSE|25434V682|43.18|43.18|42.16|42.40|0.92|1412|01/02/2026|0.00|0|0.00|0|P
DFSI|25434V690|43.21|43.21|43.09|43.15|0.30|6562|01/02/2026|0.00|0|0.00|0|P
DFSU|25434V716|43.64|43.64|43.41|43.54|0.11|3963|01/02/2026|0.00|0|0.00|0|P
DFSV|25434V815|32.99|33.33|32.75|33.22|0.33|136497|01/02/2026|0.00|0|0.00|0|P
DFTT|66538J258|0.00|25.38|25.38|25.38|0.28|0|01/02/2026|0.00|0|0.00|0|P
DFUS|25434V401|74.55|74.70|73.99|74.35|0.18|45746|01/02/2026|0.00|0|0.00|0|P
DFUV|25434V724|46.71|47.19|46.53|47.12|0.53|49410|01/02/2026|0.00|0|0.00|0|P
DFVE|25861R600|31.95|32.17|31.95|32.17|0.26|132|01/02/2026|0.00|0|0.00|0|P
DFVX|25434V641|74.56|74.68|74.56|74.68|0.33|670|01/02/2026|0.00|0|0.00|0|P
DG|256677105|133.18|137.64|132.74|136.79|4.03|141517|01/02/2026|0.00|0|0.00|0|N
DGCB|25434V567|54.22|54.22|54.18|54.19|-0.05|700|01/02/2026|54.12|100|54.25|100|Q
DGICA|257701201|20.14|20.14|19.39|19.43|-0.55|5401|01/02/2026|19.28|100|19.59|100|Q
DGICB|257701300|17.20|17.55|17.20|17.55|-0.16|11|01/02/2026|15.72|100|18.31|100|Q
DGII|253798102|44.00|44.56|42.58|43.19|-0.13|12225|01/02/2026|42.82|300|43.48|300|Q
DGIN|92189H789|41.37|41.38|41.16|41.38|0.43|458|01/02/2026|0.00|0|0.00|0|P
DGLO|33738R563|20.69|20.69|20.69|0.00|-20.44|1|01/02/2026|20.71|1000|20.76|1000|Q
DGLY|25382T408|0.64|0.65|0.62|0.65|0.02|22166|01/02/2026|0.61|100|0.65|200|Q
DGNX|G28687104|5.01|5.02|4.51|4.65|0.48|734544|01/02/2026|4.50|700|4.70|100|Q
DGOC|33740U281|0.00|31.18|31.18|31.18|0.02|0|01/02/2026|0.00|0|0.00|0|Z
DGP|25154H749|165.40|165.40|161.50|162.11|1.10|6391|01/02/2026|0.00|0|0.00|0|P
DGRE|97717W323|31.94|32.06|31.94|32.06|0.75|300|01/02/2026|31.52|100|32.32|100|Q
DGRO|46434V621|69.55|69.87|69.16|69.80|0.38|342564|01/02/2026|0.00|0|0.00|0|P
DGRS|97717X651|49.62|49.99|49.62|49.99|0.36|78|01/02/2026|49.95|1000|50.10|1000|Q
DGRW|97717X669|89.75|89.81|89.37|89.73|0.26|174402|01/02/2026|89.73|3300|89.75|2900|Q
DGS|97717W281|57.63|57.70|57.47|57.69|0.45|15453|01/02/2026|0.00|0|0.00|0|P
DGT|78464A706|168.29|168.29|167.44|167.45|0.75|865|01/02/2026|0.00|0|0.00|0|P
DGX|74834L100|172.63|173.80|172.35|173.80|0.27|12578|01/02/2026|0.00|0|0.00|0|N
DGXX|25380B102|2.62|2.80|2.53|2.80|0.25|261580|01/02/2026|2.77|700|2.82|2500|Q
DGZ|25154H731|5.58|5.60|5.50|5.60|0.00|690|01/02/2026|0.00|0|0.00|0|P
DH|24477E103|2.86|2.86|2.35|2.38|-0.50|91173|01/02/2026|2.34|100|2.40|400|Q
DHC|25525P107|4.92|5.02|4.84|5.00|0.16|69261|01/02/2026|4.93|800|5.04|800|Q
DHCNI|25525P206|16.26|16.68|16.25|16.68|0.73|7333|01/02/2026|15.35|100|17.65|100|Q
DHCNL|25525P305|0.00|17.84|17.84|17.84|0.48|0|01/02/2026|16.34|100|18.87|100|Q
DHDG|33740U547|34.00|34.08|34.00|34.08|0.07|100|01/02/2026|0.00|0|0.00|0|Z
DHF|09660L105|2.49|2.49|2.48|2.49|0.00|21023|01/02/2026|0.00|0|0.00|0|N
DHI|23331A109|144.77|146.07|143.30|145.69|1.66|109516|01/02/2026|0.00|0|0.00|0|N
DHIL|25264R207|169.65|169.85|169.22|169.85|0.35|1920|01/02/2026|168.17|100|171.20|100|Q
DHLX|25264S320|13.24|13.24|13.20|13.21|-0.04|683|01/02/2026|0.00|0|0.00|0|P
DHR|235851102|228.75|231.81|227.54|230.39|1.44|45990|01/02/2026|0.00|0|0.00|0|N
DHS|97717W208|101.82|102.85|101.82|102.41|0.59|1380|01/02/2026|0.00|0|0.00|0|P
DHSB|86280R795|26.03|26.03|25.96|25.96|0.03|201|01/02/2026|0.00|0|0.00|0|P
DHT|Y2065G121|12.11|12.11|11.66|11.73|-0.49|125250|01/02/2026|0.00|0|0.00|0|N
DHX|23331S100|1.60|1.65|1.58|1.62|0.07|56496|01/02/2026|0.00|0|0.00|0|N
DHY|22544F103|2.01|2.01|2.00|2.01|0.01|4293|01/02/2026|0.00|0|0.00|0|A
DIA|78467X109|481.83|483.95|478.40|483.63|3.06|2457075|01/02/2026|0.00|0|0.00|0|P
DIAL|19761L508|18.36|18.36|18.33|18.35|-0.01|2678|01/02/2026|0.00|0|0.00|0|P
DIAX|67075F105|15.32|15.37|15.27|15.32|0.06|3253|01/02/2026|0.00|0|0.00|0|N
DIBS|320551104|6.00|6.00|5.90|5.90|-0.10|3228|01/02/2026|5.85|300|5.97|300|Q
DIEM|35473P207|34.19|34.24|34.11|34.24|0.63|3300|01/02/2026|0.00|0|0.00|0|P
DIG|74347G705|36.14|37.69|36.09|37.47|1.38|8167|01/02/2026|0.00|0|0.00|0|P
DIHP|25434V765|31.94|32.01|31.83|32.01|0.34|47234|01/02/2026|0.00|0|0.00|0|Z
DIM|97717W778|81.22|81.22|81.09|81.09|0.53|160|01/02/2026|0.00|0|0.00|0|P
DIME|91917A603|12.55|13.13|12.55|13.13|1.48|803|01/02/2026|13.04|100|13.17|100|Q
DIN|254423106|32.21|33.54|32.01|33.24|1.10|12906|01/02/2026|0.00|0|0.00|0|N
DINO|403949100|46.08|47.07|46.08|46.86|0.79|61441|01/02/2026|0.00|0|0.00|0|N
DINT|23908L405|29.10|29.26|29.10|29.26|0.76|325|01/02/2026|0.00|0|0.00|0|Z
DIOD|254543101|50.77|51.49|50.35|51.41|2.12|10639|01/02/2026|50.98|300|51.84|300|Q
DIPS|88636X500|50.79|50.79|49.94|50.60|-0.69|1662|01/02/2026|0.00|0|0.00|0|P
DIS|254687106|113.63|113.63|111.65|111.87|-1.89|739419|01/02/2026|0.00|0|0.00|0|N
DISO|88634T444|12.00|12.00|11.87|11.87|-0.28|2323|01/02/2026|0.00|0|0.00|0|P
DISV|25434V781|38.26|38.33|38.10|38.33|0.29|20408|01/02/2026|0.00|0|0.00|0|Z
DIT|02341Q205|105.00|110.80|106.50|110.80|0.00|79|12/29/2025|0.00|0|0.00|0|A
DIV|37950E291|17.34|17.48|17.23|17.45|0.13|60468|01/02/2026|0.00|0|0.00|0|P
DIVB|46435U861|53.21|53.56|52.91|53.45|0.30|11294|01/02/2026|0.00|0|0.00|0|Z
DIVD|02072L656|0.00|38.60|38.60|38.60|0.00|0|01/02/2026|38.68|500|39.10|500|Q
DIVE|88634W207|25.57|25.62|25.55|25.62|0.20|101|01/02/2026|0.00|0|0.00|0|P
DIVG|46138G458|32.79|32.86|32.79|32.86|0.20|826|01/02/2026|0.00|0|0.00|0|P
DIVI|35473P108|39.42|39.42|39.18|39.39|0.50|11025|01/02/2026|0.00|0|0.00|0|P
DIVL|557441508|22.92|23.08|22.92|23.08|0.17|34|01/02/2026|0.00|0|0.00|0|P
DIVN|44053A564|0.00|26.68|26.68|26.68|0.13|0|01/02/2026|0.00|0|0.00|0|Z
DIVO|032108409|44.59|44.70|44.33|44.70|0.20|143424|01/02/2026|0.00|0|0.00|0|P
DIVP|00791R707|25.40|25.60|25.40|25.57|0.19|820|01/02/2026|0.00|0|0.00|0|P
DIVS|402031835|31.06|31.06|30.94|30.94|0.01|46|01/02/2026|0.00|0|0.00|0|P
DIVY|886364793|0.00|26.58|26.58|26.58|0.20|0|01/02/2026|0.00|0|0.00|0|N
DIVZ|210322731|36.37|36.64|36.37|36.59|0.23|5839|01/02/2026|0.00|0|0.00|0|P
DJAN|33740F631|43.45|43.45|43.44|43.44|0.02|100|01/02/2026|0.00|0|0.00|0|Z
DJCO|233912104|498.00|502.85|487.65|502.85|14.55|7274|01/02/2026|495.68|40|506.22|40|Q
DJD|46137V605|57.18|57.27|56.76|57.25|0.11|16802|01/02/2026|0.00|0|0.00|0|P
DJIA|37960A859|22.11|22.11|22.04|22.09|0.09|7981|01/02/2026|0.00|0|0.00|0|P
DJP|06738C778|37.89|37.89|37.54|37.67|0.06|20289|01/02/2026|0.00|0|0.00|0|P
DJT|25400Q105|13.36|14.16|13.25|13.78|0.52|781450|01/02/2026|13.76|100|13.79|200|Q
DJTU|26923N314|4.01|4.47|3.94|4.25|0.31|572413|01/02/2026|0.00|0|0.00|0|Z
DJTWW|25400Q113|7.46|7.69|7.46|7.47|0.46|3006|01/02/2026|6.88|100|7.54|100|Q
DJUL|33740F698|47.59|47.61|47.53|47.54|-0.03|785|01/02/2026|0.00|0|0.00|0|Z
DJUN|33740F714|47.36|47.36|47.36|47.36|0.02|200|01/02/2026|0.00|0|0.00|0|Z
DK|24665A103|29.84|30.08|29.50|29.78|0.13|17242|01/02/2026|0.00|0|0.00|0|N
DKI|G2657S103|0.35|0.36|0.35|0.35|0.03|32599|01/02/2026|0.33|3000|0.37|3300|Q
DKL|24664T103|44.56|46.88|44.56|46.88|2.21|4481|01/02/2026|0.00|0|0.00|0|N
DKNG|26142V105|34.69|35.97|34.43|35.67|1.21|758564|01/02/2026|35.64|100|35.69|100|Q
DKNX|88636R487|9.77|10.33|9.77|10.19|0.62|4371|01/02/2026|10.19|1800|10.22|1800|Q
DKS|253393102|199.02|200.96|197.71|200.29|2.30|46662|01/02/2026|0.00|0|0.00|0|N
DKUP|26923Q630|12.51|13.05|12.51|13.05|0.79|239|01/02/2026|0.00|0|0.00|0|Z
DLAG|33740U315|31.26|31.26|31.26|31.26|-0.04|66|01/02/2026|0.00|0|0.00|0|Z
DLB|25659T107|64.43|64.43|63.24|63.55|-0.67|31421|01/02/2026|0.00|0|0.00|0|N
DLHC|23335Q100|5.56|5.57|5.56|5.57|-0.07|605|01/02/2026|5.29|100|5.78|100|Q
DLLL|38747R561|23.99|23.99|22.98|23.55|0.61|1027|01/02/2026|23.52|1400|23.62|700|Q
DLN|97717W307|88.28|88.70|87.95|88.58|0.50|53414|01/02/2026|0.00|0|0.00|0|P
DLNG|Y2188B108|3.77|3.77|3.71|3.72|-0.06|1739|01/02/2026|0.00|0|0.00|0|N
DLNG PRA|Y2188B116|0.00|26.30|26.30|26.30|0.05|0|01/02/2026|0.00|0|0.00|0|N
DLNV|33744U402|0.00|31.19|31.19|31.19|0.06|0|01/02/2026|0.00|0|0.00|0|Z
DLO|G29018101|14.28|14.43|13.97|14.06|-0.07|77668|01/02/2026|13.97|1000|14.22|1000|Q
DLPN|25686H308|1.55|1.57|1.55|1.57|0.03|1543|01/02/2026|1.48|100|1.66|100|Q
DLR|253868103|154.80|155.82|154.00|155.03|0.28|34363|01/02/2026|0.00|0|0.00|0|N
DLR PRJ|253868855|20.87|20.87|20.87|20.87|0.10|100|01/02/2026|0.00|0|0.00|0|N
DLR PRK|253868830|0.00|23.97|23.97|23.97|0.09|0|01/02/2026|0.00|0|0.00|0|N
DLR PRL|253868822|20.59|20.72|20.59|20.72|0.26|100|01/02/2026|0.00|0|0.00|0|N
DLS|97717W760|81.40|81.55|81.16|81.39|0.38|3250|01/02/2026|0.00|0|0.00|0|P
DLTH|26443V101|2.05|2.08|2.05|2.07|-0.04|1693|01/02/2026|2.00|200|2.13|100|Q
DLTR|256746108|122.70|128.91|122.70|127.70|4.70|115858|01/02/2026|127.56|100|127.75|100|Q
DLX|248019101|22.33|22.37|22.13|22.17|-0.17|8717|01/02/2026|0.00|0|0.00|0|N
DLXY|G2703G103|0.90|0.91|0.85|0.86|-0.02|2799|01/02/2026|0.80|100|0.91|600|Q
DLY|25862D105|14.63|14.64|14.56|14.61|0.07|17476|01/02/2026|0.00|0|0.00|0|N
DMA|25065A502|8.98|9.00|8.98|9.00|0.03|360|01/02/2026|0.00|0|0.00|0|N
DMAA|G2847J104|10.37|10.38|10.37|10.38|10.38|24|01/02/2026|9.69|100|11.00|900|Q
DMAAU|G2847J120|0.00|10.51|10.51|10.51|0.00|0|12/31/2025|9.82|100|11.25|100|Q
DMAC|25253X207|7.98|7.98|7.76|7.93|-0.04|12308|01/02/2026|7.79|500|8.04|500|Q
DMAR|33740F615|41.67|41.68|41.67|41.68|0.04|123|01/02/2026|0.00|0|0.00|0|Z
DMAT|37960A867|28.55|28.55|28.37|28.40|0.69|602|01/02/2026|28.03|100|28.74|100|Q
DMAX|46438G471|26.70|26.70|26.64|26.68|0.03|26332|01/02/2026|0.00|0|0.00|0|Z
DMAY|33740F730|45.23|45.27|45.23|45.27|0.02|100|01/02/2026|0.00|0|0.00|0|Z
DMB|09662W109|11.02|11.02|10.91|10.91|-0.07|3694|01/02/2026|0.00|0|0.00|0|N
DMBS|25861R402|49.70|49.70|49.56|49.56|-0.10|1485|01/02/2026|0.00|0|0.00|0|P
DMCY|00774Q148|31.19|31.36|31.19|31.36|0.35|346|01/02/2026|0.00|0|0.00|0|P
DMII|G2851K104|9.90|9.90|9.90|9.90|0.00|712|01/02/2026|9.86|200|10.56|100|Q
DMIIR|G2851K112|0.00|0.14|0.14|0.14|0.00|0|01/02/2026|0.12|100|0.16|100|Q
DMIIU|G2851K120|0.00|10.00|10.00|10.00|-0.02|0|01/02/2026|9.34|100|10.06|1400|Q
DMLP|25820R105|22.36|23.39|22.36|23.29|0.98|7561|01/02/2026|22.97|200|23.52|100|Q
DMO|95790B109|11.06|11.06|10.93|10.93|-0.13|2246|01/02/2026|0.00|0|0.00|0|N
DMRC|25381B101|6.69|6.69|6.24|6.33|-0.22|17567|01/02/2026|6.25|300|6.38|300|Q
DMX|25861R709|50.53|50.55|50.52|50.53|0.01|1406|01/02/2026|0.00|0|0.00|0|P
DMXF|46436E759|76.13|76.13|76.04|76.04|0.75|11|01/02/2026|75.52|100|76.57|100|Q
DNA|37611X209|8.50|8.79|8.35|8.69|0.39|35341|01/02/2026|0.00|0|0.00|0|N
DNL|97717W844|41.81|41.99|41.79|41.96|0.74|1860|01/02/2026|0.00|0|0.00|0|P
DNLI|24823R105|16.69|16.69|15.72|16.29|-0.22|120052|01/02/2026|16.11|800|16.39|100|Q
DNMX|G2949T109|0.00|9.89|9.89|9.89|0.00|0|12/31/2025|9.23|100|10.55|100|Q
DNMXU|G2949T125|0.00|10.07|10.07|10.07|0.00|0|01/02/2026|9.40|100|10.75|100|Q
DNMXW|G2949T117|0.00|0.36|0.36|0.36|0.03|0|01/02/2026|0.00|0|0.37|100|Q
DNN|248356107|2.75|3.07|2.74|3.02|0.36|5740903|01/02/2026|0.00|0|0.00|0|A
DNOV|33740F839|48.92|48.92|48.76|48.85|-0.01|821|01/02/2026|0.00|0|0.00|0|Z
DNOW|67011P100|13.39|13.45|13.27|13.36|0.12|119824|01/02/2026|0.00|0|0.00|0|N
DNP|23325P104|10.00|10.05|9.94|9.95|-0.04|20447|01/02/2026|0.00|0|0.00|0|N
DNTH|252828108|41.36|41.36|38.83|39.66|-1.55|33182|01/02/2026|39.38|300|40.13|100|Q
DNUT|50101L106|4.05|4.13|4.01|4.08|0.05|108354|01/02/2026|4.04|4700|4.08|1600|Q
DOC|42250P103|16.08|16.20|15.86|16.20|0.12|244930|01/02/2026|0.00|0|0.00|0|N
DOCN|25402D102|48.64|49.63|47.30|48.97|0.87|34549|01/02/2026|0.00|0|0.00|0|N
DOCS|26622P107|44.66|44.75|43.25|43.29|-0.99|112905|01/02/2026|0.00|0|0.00|0|N
DOCT|33740F672|44.30|44.30|44.26|44.26|-0.03|135|01/02/2026|0.00|0|0.00|0|Z
DOCU|256163106|68.52|68.68|64.25|64.87|-3.54|305978|01/02/2026|64.53|200|64.98|100|Q
DOG|74347B235|23.44|23.60|23.34|23.35|-0.14|763730|01/02/2026|0.00|0|0.00|0|P
DOGD|46092D699|24.71|24.71|23.46|23.60|-0.87|289|01/02/2026|0.00|0|0.00|0|Z
DOGG|33738D846|20.74|20.74|20.67|20.70|-0.08|506|01/02/2026|0.00|0|0.00|0|Z
DOGZ|G2788T111|10.58|10.83|10.50|10.80|0.17|75303|01/02/2026|10.78|100|11.00|300|Q
DOJE|26923N215|12.23|13.12|12.23|13.10|2.19|19890|01/02/2026|0.00|0|0.00|0|Z
DOL|97717W794|66.49|66.80|66.42|66.74|0.89|3288|01/02/2026|0.00|0|0.00|0|P
DOLE|G27907107|15.02|15.02|14.56|14.63|-0.38|41849|01/02/2026|0.00|0|0.00|0|N
DOMH|008875304|4.95|5.10|4.87|5.03|0.08|37201|01/02/2026|4.90|200|5.09|100|Q
DOMO|257554105|8.54|8.54|8.27|8.30|-0.14|39772|01/02/2026|8.25|100|8.38|100|Q
DON|97717W505|51.64|52.21|51.42|52.10|0.50|25455|01/02/2026|0.00|0|0.00|0|P
DOO|05577W200|71.46|71.80|70.83|71.71|1.04|5568|01/02/2026|71.50|300|71.95|300|Q
DORM|258278100|123.67|124.27|122.33|124.05|0.86|7467|01/02/2026|122.87|100|125.15|100|Q
DOUG|25961D105|2.41|2.41|2.27|2.28|-0.10|31380|01/02/2026|0.00|0|0.00|0|N
DOV|260003108|194.85|197.32|194.01|195.67|0.44|34431|01/02/2026|0.00|0|0.00|0|N
DOW|260557103|23.54|24.41|23.31|24.28|0.90|448077|01/02/2026|0.00|0|0.00|0|N
DOX|G02602103|80.39|80.41|79.57|80.17|-0.34|30678|01/02/2026|79.70|200|80.59|200|Q
DOYU|25985W204|6.94|6.99|6.83|6.89|0.13|7385|01/02/2026|6.74|100|6.97|100|Q
DPG|26433C105|12.69|12.94|12.68|12.89|0.18|2434|01/02/2026|0.00|0|0.00|0|N
DPRO|26142Q304|7.08|7.36|6.80|7.36|0.46|74033|01/02/2026|7.26|300|7.40|200|Q
DPST|25460G153|101.10|104.39|97.38|102.85|1.82|129248|01/02/2026|0.00|0|0.00|0|P
DPZ|25754A201|416.33|425.27|416.12|425.21|8.62|15343|01/02/2026|424.81|40|425.42|40|Q
DQ|23703Q203|30.00|31.53|29.62|29.66|0.20|25557|01/02/2026|0.00|0|0.00|0|N
DRAI|02072L243|30.45|30.46|30.21|30.33|0.06|3253|01/02/2026|0.00|0|0.00|0|P
DRAY|88636R305|31.06|31.52|31.06|31.52|0.47|610|01/02/2026|0.00|0|0.00|0|P
DRCT|25461T105|0.06|0.06|0.06|0.06|0.00|2178052|01/02/2026|0.06|1300|0.06|400|Q
DRD|26152H301|31.77|31.77|29.42|30.31|-0.70|11787|01/02/2026|0.00|0|0.00|0|N
DRDB|G7633M104|10.43|10.43|10.43|10.43|0.00|58|01/02/2026|10.42|900|10.49|500|Q
DRDBU|G7633M120|0.00|10.69|10.69|10.69|0.00|0|12/17/2025|9.81|100|11.62|100|Q
DRDBW|G7633M112|0.00|0.58|0.58|0.58|0.00|0|01/02/2026|0.00|0|0.00|0|Q
DRES|90139K860|25.76|26.14|25.76|26.14|0.57|457|01/02/2026|0.00|0|0.00|0|P
DRGN|882927296|33.66|33.89|33.66|33.67|1.07|938|01/02/2026|0.00|0|0.00|0|Z
DRH|252784301|8.98|9.20|8.90|9.12|0.16|184482|01/02/2026|9.04|1600|9.13|200|Q
DRI|237194105|184.02|188.36|183.51|187.19|3.11|32478|01/02/2026|0.00|0|0.00|0|N
DRIO|23725P308|11.75|11.75|10.28|10.28|-1.04|673|01/02/2026|9.74|100|11.32|100|Q
DRIP|25460G328|9.01|9.13|8.60|8.66|-0.38|548899|01/02/2026|0.00|0|0.00|0|P
DRIV|37954Y624|30.10|30.46|30.10|30.46|0.91|1111|01/02/2026|30.29|600|30.58|600|Q
DRKY|45259A266|22.03|22.03|21.70|21.78|0.12|188|01/02/2026|0.00|0|0.00|0|P
DRLL|02072L722|28.46|29.10|28.46|29.10|0.57|2425|01/02/2026|0.00|0|0.00|0|N
DRMA|249845504|2.16|2.70|2.06|2.22|-0.10|78965|01/02/2026|2.10|200|2.30|200|Q
DRMAW|249845116|0.02|0.02|0.02|0.02|0.00|2500|01/02/2026|0.00|0|1.00|15500|Q
DRN|25459W755|8.52|8.59|8.31|8.52|0.00|118176|01/02/2026|0.00|0|0.00|0|P
DRNZ|761562503|22.39|23.34|22.39|23.34|1.56|6595|01/02/2026|23.28|1000|23.38|1000|Q
DRS|52661A108|34.17|34.78|34.00|34.77|0.69|35168|01/02/2026|34.72|100|34.83|100|Q
DRSK|26922A388|0.00|28.36|28.36|28.36|-0.16|0|01/02/2026|0.00|0|0.00|0|Z
DRTS|M0740A108|4.97|5.00|4.75|4.82|-0.13|20539|01/02/2026|4.50|100|5.14|100|Q
DRTSW|M0740A116|0.00|0.37|0.37|0.37|0.03|0|01/02/2026|0.32|100|0.39|500|Q
DRUG|10919W405|79.60|84.00|76.85|83.82|5.41|47855|01/02/2026|80.10|100|86.24|100|Q
DRUP|38747R603|67.13|67.13|65.75|65.78|-1.00|1151|01/02/2026|0.00|0|0.00|0|P
DRV|25460G419|26.53|27.04|26.27|26.52|0.00|14420|01/02/2026|0.00|0|0.00|0|P
DRVN|26210V102|14.82|14.82|14.34|14.50|-0.32|40169|01/02/2026|14.38|1000|14.59|900|Q
DSACU|G2616C124|0.00|10.05|10.05|10.05|0.00|0|01/02/2026|9.38|100|10.15|100|Q
DSEP|33740F680|45.00|45.00|44.86|44.91|-0.04|489|01/02/2026|0.00|0|0.00|0|Z
DSGN|25056L103|9.41|9.47|8.96|9.09|-0.27|18873|01/02/2026|8.98|200|9.27|200|Q
DSGR|520776105|27.59|28.09|27.59|28.09|0.75|3372|01/02/2026|27.59|100|28.34|100|Q
DSGX|249906108|87.94|87.94|84.85|85.15|-2.51|27937|01/02/2026|84.69|100|85.40|300|Q
DSI|464288570|129.60|129.69|128.51|128.91|0.08|37667|01/02/2026|0.00|0|0.00|0|P
DSL|258622109|11.31|11.32|11.21|11.23|-0.04|35639|01/02/2026|0.00|0|0.00|0|N
DSM|09662E109|6.17|6.18|6.16|6.18|0.04|441|01/02/2026|0.00|0|0.00|0|N
DSMC|26922B667|35.45|35.78|35.45|35.78|0.31|27|01/02/2026|0.00|0|0.00|0|N
DSP|92557A101|12.06|12.06|11.43|11.60|-0.44|13668|01/02/2026|11.50|200|11.71|200|Q
DSPY|87975E826|58.53|58.53|58.33|58.42|0.12|860|01/02/2026|0.00|0|0.00|0|P
DSS|26253C201|0.97|0.97|0.97|0.97|0.04|36|01/02/2026|0.00|0|0.00|0|A
DSTL|26922A321|59.02|59.11|58.73|58.95|0.05|7927|01/02/2026|0.00|0|0.00|0|P
DSTX|26922B501|31.87|31.97|31.95|31.97|0.00|130|12/30/2025|0.00|0|0.00|0|N
DSU|09255R202|10.21|10.21|10.18|10.18|0.00|10479|01/02/2026|0.00|0|0.00|0|N
DSWL|250639101|3.38|3.40|3.36|3.40|-0.06|1290|01/02/2026|3.13|100|3.62|100|Q
DSX|Y2066G104|1.69|1.71|1.68|1.69|0.03|22787|01/02/2026|0.00|0|0.00|0|N
DSX PRB|Y2066G112|0.00|25.88|25.88|25.88|0.01|0|01/02/2026|0.00|0|0.00|0|N
DSX WS|Y2066G138|0.00|0.08|0.08|0.08|0.00|0|01/02/2026|0.00|0|0.00|0|N
DSY|G1263B108|0.29|0.30|0.28|0.29|0.02|7395|01/02/2026|0.29|500|0.30|200|Q
DSYWW|G1263B116|0.02|0.03|0.02|0.03|0.01|300|01/02/2026|0.02|100|0.03|100|Q
DT|268150109|43.50|43.50|41.59|42.34|-1.00|116671|01/02/2026|0.00|0|0.00|0|N
DTAN|02072L219|31.62|31.62|31.48|31.57|0.31|460|01/02/2026|0.00|0|0.00|0|P
DTB|233331826|17.21|17.25|17.21|17.25|0.20|1985|01/02/2026|0.00|0|0.00|0|N
DTCK|G2677P105|0.34|0.35|0.31|0.32|0.02|122062|01/02/2026|0.30|19600|0.32|1500|Q
DTCR|37954Y236|21.65|21.98|21.58|21.95|0.85|42305|01/02/2026|21.92|100|21.96|400|Q
DTCX|256918103|2.80|2.80|2.64|2.70|-0.04|10197|01/02/2026|2.65|300|2.75|300|Q
DTD|97717W109|85.14|85.42|85.14|85.42|0.54|11504|01/02/2026|0.00|0|0.00|0|P
DTE|233331107|129.50|130.93|128.35|130.37|1.39|32629|01/02/2026|0.00|0|0.00|0|N
DTEC|00162Q478|48.92|48.92|48.38|48.43|-0.15|583|01/02/2026|0.00|0|0.00|0|P
DTF|23334J107|11.38|11.40|11.38|11.40|-0.02|588|01/02/2026|0.00|0|0.00|0|N
DTG|233331818|17.29|17.38|17.29|17.38|0.21|455|01/02/2026|0.00|0|0.00|0|N
DTH|97717W802|51.87|51.96|51.74|51.94|0.34|3326|01/02/2026|0.00|0|0.00|0|P
DTI|26205E107|2.48|2.58|2.42|2.58|0.15|2326|01/02/2026|2.50|100|2.65|100|Q
DTIL|74019P207|4.12|4.12|3.95|4.08|-0.07|21395|01/02/2026|3.98|200|4.10|100|Q
DTK|233331792|24.88|24.88|24.85|24.85|0.01|1545|01/02/2026|0.00|0|0.00|0|N
DTM|23345M107|118.77|121.14|118.76|120.96|1.26|13495|01/02/2026|0.00|0|0.00|0|N
DTRE|33736N101|39.55|39.55|39.42|39.42|-0.01|3|01/02/2026|0.00|0|0.00|0|P
DTSQ|G2853N106|0.00|10.82|10.82|10.82|0.00|0|01/02/2026|10.05|100|11.61|100|Q
DTSS|238116305|0.67|0.70|0.66|0.70|0.04|1321|01/02/2026|0.66|200|0.70|500|Q
DTST|23786R201|5.11|5.11|5.08|5.11|0.02|9906|01/02/2026|4.99|100|5.23|200|Q
DTW|233331859|21.26|21.43|21.15|21.43|0.31|1202|01/02/2026|0.00|0|0.00|0|N
DUBS|26922B535|37.62|37.74|37.62|37.74|-0.02|200|01/02/2026|0.00|0|0.00|0|Z
DUG|74347G176|32.61|32.61|31.03|31.20|-1.31|8795|01/02/2026|0.00|0|0.00|0|P
DUHP|25434V831|38.17|38.18|37.91|38.07|0.04|80013|01/02/2026|0.00|0|0.00|0|P
DUK|26441C204|117.12|118.06|116.41|117.45|0.23|71569|01/02/2026|0.00|0|0.00|0|N
DUK PRA|26441C501|25.06|25.20|25.03|25.20|0.23|2693|01/02/2026|0.00|0|0.00|0|N
DUKB|26441C402|24.64|24.77|24.64|24.77|0.17|57|01/02/2026|0.00|0|0.00|0|N
DUKH|66538J290|24.40|24.40|24.40|24.40|0.06|30|01/02/2026|24.40|2000|24.46|2000|Q
DUKQ|66538J332|27.97|27.98|27.97|27.98|0.11|144|01/02/2026|0.00|0|0.00|0|P
DUKX|66538J324|0.00|26.34|26.34|26.34|0.39|0|01/02/2026|26.35|2000|26.40|2000|Q
DUKZ|66538J282|25.37|25.37|25.31|25.35|0.07|3389|01/02/2026|0.00|0|0.00|0|P
DULL|063679518|1.62|1.68|1.62|1.66|-0.02|11113|01/02/2026|0.00|0|0.00|0|P
DUNK|88634W108|24.74|24.74|24.19|24.27|-0.34|640|01/02/2026|0.00|0|0.00|0|P
DUO|G33147128|1.55|1.60|1.55|1.58|0.10|17367|01/02/2026|1.51|100|1.67|100|Q
DUOG|88340F738|11.69|11.92|11.69|11.91|0.10|1269|01/02/2026|11.68|1100|12.19|100|Q
DUOL|26603R106|177.00|179.25|174.20|176.48|0.98|55498|01/02/2026|175.31|80|177.51|80|Q
DUOT|266042407|11.50|11.50|10.80|10.81|-0.39|19150|01/02/2026|10.68|100|11.06|100|Q
DURA|92189H102|33.63|33.92|33.63|33.92|0.10|483|01/02/2026|0.00|0|0.00|0|Z
DUSA|23908L207|51.15|51.40|51.00|51.39|0.26|611|01/02/2026|0.00|0|0.00|0|Z
DUSB|25434V591|50.67|50.68|50.67|50.68|0.03|5484|01/02/2026|0.00|0|0.00|0|P
DUSL|25460E737|68.21|71.24|68.21|71.24|3.72|2246|01/02/2026|0.00|0|0.00|0|P
DUST|25461A478|7.24|7.91|7.22|7.47|0.03|5579394|01/02/2026|0.00|0|0.00|0|P
DV|25862V105|11.47|11.47|10.85|10.85|-0.61|69733|01/02/2026|0.00|0|0.00|0|N
DVA|23918K108|113.59|115.18|113.38|114.47|0.77|22575|01/02/2026|0.00|0|0.00|0|N
DVAL|35473P462|14.49|14.49|14.44|14.44|0.03|500|01/02/2026|14.47|500|14.49|500|Q
DVAX|268158201|15.38|15.39|15.37|15.37|-0.01|287583|01/02/2026|15.32|4100|15.38|7800|Q
DVDN|26923N868|18.92|19.03|18.92|19.03|0.21|272|01/02/2026|0.00|0|0.00|0|P
DVGR|02072Q283|24.88|24.95|24.88|24.95|0.00|0|12/31/2025|25.03|1500|25.07|1500|Q
DVIN|87166N841|25.63|25.63|25.63|0.00|0.00|2|01/02/2026|26.47|200|26.52|200|Q
DVLT|86633R609|0.79|1.12|0.76|1.01|0.36|34937815|01/02/2026|1.00|700|1.01|44000|Q
DVLU|33741L207|36.21|36.21|36.19|36.19|0.49|88|01/02/2026|36.20|500|36.25|500|Q
DVN|25179M103|36.68|38.18|36.50|37.87|1.25|395706|01/02/2026|0.00|0|0.00|0|N
DVND|89157W103|35.29|35.32|35.29|35.32|0.15|106|01/02/2026|0.00|0|0.00|0|P
DVOL|33741L108|35.13|35.26|35.13|35.26|0.23|177|01/02/2026|35.28|500|35.31|100|Q
DVQQ|87166N882|0.00|27.45|27.45|27.45|27.45|0|01/02/2026|26.84|100|27.55|100|Q
DVRE|87166N759|0.00|22.03|22.03|22.03|-0.31|0|01/02/2026|22.03|200|22.08|200|Q
DVS|256827783|4.57|4.57|4.38|4.52|0.11|105499|01/02/2026|0.00|0|0.00|0|A
DVSP|87166N874|27.49|27.49|27.49|0.00|0.00|0|12/30/2025|26.69|100|27.63|100|Q
DVUT|87166N767|0.00|25.33|25.33|25.33|0.00|0|12/26/2025|25.75|200|25.80|200|Q
DVXB|87166N858|0.00|24.00|24.00|24.00|0.00|0|12/30/2025|24.36|200|24.41|200|Q
DVXC|87166N775|0.00|29.17|29.17|29.17|0.00|0|12/24/2025|28.51|200|28.58|200|Q
DVXE|87166N866|0.00|27.55|27.55|27.55|0.93|0|01/02/2026|27.55|200|27.61|200|Q
DVXF|87166N791|26.46|26.46|26.46|26.46|-0.26|100|01/02/2026|26.43|200|26.49|200|Q
DVXK|87166N783|0.00|30.05|30.05|30.05|0.00|0|12/24/2025|28.36|200|28.40|200|Q
DVXP|87166N825|0.00|22.44|22.44|22.44|0.00|0|12/31/2025|22.41|200|22.45|200|Q
DVXV|87166N817|0.00|31.38|31.38|31.38|0.00|0|12/30/2025|31.30|200|31.36|200|Q
DVXY|87166N833|0.00|26.11|26.11|26.11|0.00|0|12/29/2025|25.02|200|25.07|200|Q
DVY|464287168|141.15|143.05|140.48|142.61|1.50|50983|01/02/2026|142.61|300|142.66|300|Q
DVYA|464286293|44.89|44.89|44.87|44.87|0.59|143|01/02/2026|0.00|0|0.00|0|P
DVYE|464286319|31.46|31.61|31.45|31.61|0.45|16516|01/02/2026|0.00|0|0.00|0|P
DWAS|46138E842|97.29|97.29|96.23|96.23|-0.49|183|01/02/2026|96.19|300|96.35|300|Q
DWAW|00768Y479|44.39|44.52|44.36|44.52|0.25|500|01/02/2026|44.22|200|44.64|200|Q
DWLD|23908L306|47.07|47.27|47.00|47.27|0.63|705|01/02/2026|0.00|0|0.00|0|Z
DWM|97717W703|69.49|69.75|69.10|69.36|0.60|3610|01/02/2026|0.00|0|0.00|0|P
DWMF|97717Y774|32.94|32.94|32.69|32.84|0.30|736|01/02/2026|0.00|0|0.00|0|P
DWSH|00768Y529|6.44|6.44|6.42|6.42|-0.02|132|01/02/2026|6.39|500|6.48|500|Q
DWSN|239360100|1.62|1.62|1.57|1.62|0.09|4993|01/02/2026|1.58|500|1.71|100|Q
DWTX|92829J203|4.19|4.28|4.12|4.12|-0.09|2108|01/02/2026|3.94|100|4.47|100|Q
DWUS|00768Y487|54.32|54.37|54.32|54.37|-0.18|43|01/02/2026|53.90|4600|54.53|700|Q
DWX|78463X772|44.07|44.07|43.96|44.05|0.11|3078|01/02/2026|0.00|0|0.00|0|P
DX|26817Q886|13.85|14.13|13.73|14.08|0.06|486066|01/02/2026|0.00|0|0.00|0|N
DX PRC|26817Q878|0.00|25.77|25.77|25.77|0.18|0|01/02/2026|0.00|0|0.00|0|N
DXC|23355L106|14.84|14.84|14.06|14.09|-0.57|80124|01/02/2026|0.00|0|0.00|0|N
DXCM|252131107|66.67|67.49|66.15|66.53|0.15|153563|01/02/2026|66.51|100|66.55|100|Q
DXD|74347G374|20.41|20.69|20.23|20.26|-0.24|603602|01/02/2026|0.00|0|0.00|0|P
DXF|26605Q304|2.08|2.33|1.82|2.12|0.59|2008985|01/02/2026|0.00|0|0.00|0|A
DXIV|25434V542|65.48|66.79|65.26|65.54|0.47|5650|01/02/2026|0.00|0|0.00|0|P
DXJ|97717W851|145.39|145.47|144.32|144.99|0.83|67889|01/02/2026|0.00|0|0.00|0|P
DXLG|25065K104|0.94|0.95|0.90|0.90|0.00|2847|01/02/2026|0.89|100|0.92|100|Q
DXPE|233377407|109.84|109.84|106.22|107.70|-1.88|6469|01/02/2026|106.43|100|108.66|100|Q
DXR|239467103|14.75|14.75|13.74|13.74|-1.01|393|01/02/2026|12.63|100|14.75|300|Q
DXST|G2748R106|1.40|1.40|1.34|1.40|0.01|222189|01/02/2026|1.35|500|1.43|900|Q
DXUV|25434V559|60.06|60.14|59.82|60.11|0.33|1065|01/02/2026|0.00|0|0.00|0|P
DXYZ|25063F107|30.83|31.18|30.04|30.94|0.44|71917|01/02/2026|0.00|0|0.00|0|N
DY|267475101|342.42|348.48|342.12|347.59|9.37|9024|01/02/2026|0.00|0|0.00|0|N
DYAI|26745T101|0.98|0.98|0.92|0.94|-0.01|951|01/02/2026|0.88|100|0.94|1500|Q
DYFI|26923N660|23.08|23.08|23.07|23.07|-0.01|200|01/02/2026|23.05|2100|23.09|2100|Q
DYLD|90214Q675|22.63|22.63|22.48|22.61|-0.01|1249|01/02/2026|0.00|0|0.00|0|P
DYLG|37960A511|26.69|27.00|26.60|26.67|0.06|857|01/02/2026|0.00|0|0.00|0|P
DYN|26818M108|19.60|19.73|18.02|18.50|-1.06|166153|01/02/2026|18.29|800|18.63|100|Q
DYNB|41653L842|0.00|39.75|39.75|39.75|-0.01|0|01/02/2026|39.73|100|39.77|100|Q
DYNF|09290C103|61.20|61.31|60.57|60.89|0.08|856494|01/02/2026|0.00|0|0.00|0|P
DYOR|G4814G105|0.00|9.91|9.91|9.91|0.00|0|12/31/2025|9.25|100|10.57|100|Q
DYORU|G4814G121|0.00|10.07|10.07|10.07|0.00|0|12/29/2025|9.41|100|10.87|100|Q
DYTA|74933W577|0.00|29.16|29.16|29.16|-0.03|0|01/02/2026|29.11|1700|29.20|1800|Q
DZZ|25154H756|3.70|3.70|3.60|3.60|-0.24|5221|01/02/2026|0.00|0|0.00|0|P
E|26874R108|38.31|39.07|38.31|39.07|1.13|28931|01/02/2026|0.00|0|0.00|0|N
EA|285512109|204.42|204.63|204.33|204.43|0.01|104707|01/02/2026|204.36|200|204.55|100|Q
EAD|94987B105|6.80|6.80|6.76|6.78|0.00|22758|01/02/2026|0.00|0|0.00|0|A
EAF|384313607|15.79|16.57|15.68|16.40|0.89|3626|01/02/2026|0.00|0|0.00|0|N
EAFG|69374H345|23.70|23.70|23.65|23.65|0.17|2|01/02/2026|0.00|0|0.00|0|P
EAGG|46435U549|47.89|47.89|47.82|47.83|-0.02|20679|01/02/2026|0.00|0|0.00|0|P
EAGL|88339Y102|32.75|32.75|32.47|32.68|0.22|36426|01/02/2026|0.00|0|0.00|0|P
EAI|29364D100|20.83|21.00|20.83|21.00|0.35|771|01/02/2026|0.00|0|0.00|0|N
EALT|45783Y475|35.36|35.40|35.34|35.37|0.08|1697|01/02/2026|0.00|0|0.00|0|Z
EAOA|46436E668|41.45|41.53|41.45|41.53|0.01|148|01/02/2026|0.00|0|0.00|0|Z
EAOK|46436E692|27.58|27.58|27.56|27.56|0.04|325|01/02/2026|0.00|0|0.00|0|Z
EAOM|46436E684|30.09|30.09|30.06|30.06|0.03|84|01/02/2026|0.00|0|0.00|0|Z
EAOR|46436E676|35.41|35.41|35.39|35.39|0.05|427|01/02/2026|0.00|0|0.00|0|Z
EAPR|45782C359|29.86|29.86|29.78|29.78|0.08|22|01/02/2026|0.00|0|0.00|0|P
EARN|288578107|5.27|5.35|5.26|5.30|0.03|9527|01/02/2026|0.00|0|0.00|0|N
EASG|233051218|35.59|35.62|35.32|35.50|0.31|1650|01/02/2026|0.00|0|0.00|0|P
EASY|90214Q469|25.26|25.40|25.26|25.40|0.00|215|01/02/2026|25.38|1600|25.41|1600|Q
EAT|109641100|144.94|151.88|144.89|151.36|7.84|37552|01/02/2026|0.00|0|0.00|0|N
EATZ|00768Y388|26.30|26.43|26.30|26.43|0.48|178|01/02/2026|0.00|0|0.00|0|P
EB|29975E109|4.45|4.46|4.44|4.44|0.00|130105|01/02/2026|0.00|0|0.00|0|N
EBAY|278642103|86.77|88.40|86.60|87.03|-0.08|175474|01/02/2026|86.97|200|87.06|100|Q
EBC|27627N105|18.36|18.61|18.16|18.54|0.11|121328|01/02/2026|18.39|700|18.68|700|Q
EBF|293389102|18.02|18.02|17.80|18.02|0.02|5826|01/02/2026|0.00|0|0.00|0|N
EBI|75526L852|57.11|57.11|57.00|57.04|0.43|277|01/02/2026|57.09|800|57.12|800|Q
EBIT|41151J786|33.62|33.73|33.62|33.73|0.15|133|01/02/2026|0.00|0|0.00|0|P
EBIZ|37954Y467|32.69|32.80|32.69|32.80|0.29|107|01/02/2026|32.47|100|33.02|100|Q
EBMT|26942G100|19.70|19.76|19.55|19.59|-0.32|2544|01/02/2026|19.54|100|19.90|100|Q
EBND|78464A391|21.41|21.42|21.36|21.39|0.02|247500|01/02/2026|0.00|0|0.00|0|P
EBON|G3R33A205|3.21|3.21|3.20|3.20|0.14|2497|01/02/2026|2.88|100|3.30|100|Q
EBS|29089Q105|12.38|12.59|12.15|12.52|0.14|39620|01/02/2026|0.00|0|0.00|0|N
EBUF|45783Y210|28.88|28.91|28.88|28.91|0.20|624|01/02/2026|0.00|0|0.00|0|P
EC|279158109|10.07|10.24|9.89|10.21|0.18|117379|01/02/2026|0.00|0|0.00|0|N
ECAT|09262F100|15.51|15.60|15.34|15.58|0.19|27641|01/02/2026|0.00|0|0.00|0|N
ECBK|26828M106|17.50|17.50|17.26|17.26|-0.14|23|01/02/2026|16.82|100|17.71|100|Q
ECC|269808101|5.79|5.94|5.79|5.91|0.15|61801|01/02/2026|0.00|0|0.00|0|N
ECC PRD|269809802|19.87|19.92|19.87|19.92|0.10|190|01/02/2026|0.00|0|0.00|0|N
ECCC|269809703|0.00|24.61|24.61|24.61|-0.20|0|01/02/2026|0.00|0|0.00|0|N
ECCF|269809877|25.04|25.04|25.04|25.04|-0.03|275|01/02/2026|0.00|0|0.00|0|N
ECCU|269809414|25.15|25.20|25.15|25.20|0.10|600|01/02/2026|0.00|0|0.00|0|N
ECCV|269809885|0.00|23.73|23.73|23.73|-0.17|0|01/02/2026|0.00|0|0.00|0|N
ECCW|269809604|24.80|24.80|24.60|24.60|-0.20|6|01/02/2026|0.00|0|0.00|0|N
ECCX|269809505|0.00|24.95|24.95|24.95|-0.23|0|01/02/2026|0.00|0|0.00|0|N
ECDA|27877D302|0.43|0.46|0.39|0.42|0.00|129342|01/02/2026|0.41|100|0.44|800|Q
ECDAW|27877D112|0.00|0.01|0.01|0.01|0.00|0|01/02/2026|0.01|40000|0.05|100|Q
ECF|289074106|11.68|11.73|11.65|11.67|0.04|3214|01/02/2026|0.00|0|0.00|0|A
ECF PRA|289074205|21.45|21.45|21.39|21.39|0.05|60|01/02/2026|0.00|0|0.00|0|A
ECG|300426103|86.89|89.71|86.89|89.23|3.71|14883|01/02/2026|0.00|0|0.00|0|N
ECH|464286640|40.54|40.54|39.98|40.35|-0.02|45601|01/02/2026|0.00|0|0.00|0|Z
ECL|278865100|261.71|263.33|259.97|262.74|0.06|40374|01/02/2026|0.00|0|0.00|0|N
ECML|02072L466|33.67|33.84|33.67|33.84|0.44|93|01/02/2026|0.00|0|0.00|0|P
ECNS|46429B200|33.12|33.38|33.12|33.38|0.62|2441|01/02/2026|0.00|0|0.00|0|P
ECO|Y64177101|32.85|32.88|31.86|31.93|-1.88|14315|01/02/2026|0.00|0|0.00|0|N
ECON|19762B509|27.90|27.97|27.88|27.97|0.64|4622|01/02/2026|0.00|0|0.00|0|P
ECOR|28531P202|4.49|4.53|4.48|4.53|0.04|774|01/02/2026|4.45|300|4.71|200|Q
ECOW|69374H865|24.60|24.65|24.59|24.62|0.23|696|01/02/2026|24.54|100|24.86|100|Q
ECPG|292554102|54.40|55.92|54.36|55.92|1.59|26871|01/02/2026|55.22|200|56.26|200|Q
ECVT|27923Q109|9.75|9.92|9.70|9.90|0.17|53365|01/02/2026|0.00|0|0.00|0|N
ECX|G29201103|1.72|1.73|1.63|1.64|-0.08|70207|01/02/2026|1.64|1000|1.65|200|Q
ECXWW|G29201111|0.05|0.05|0.05|0.05|0.00|0|12/31/2025|0.04|2600|0.05|1000|Q
ED|209115104|99.32|100.58|98.55|99.98|0.66|35857|01/02/2026|0.00|0|0.00|0|N
EDAP|268311107|3.06|3.42|3.06|3.42|0.12|2437|01/02/2026|3.17|100|3.66|100|Q
EDBL|28059P402|0.62|0.71|0.62|0.70|0.09|4443|01/02/2026|0.64|100|0.73|1500|Q
EDBLW|28059P113|0.05|0.08|0.05|0.08|-0.02|3200|01/02/2026|0.04|500|0.12|100|Q
EDC|25490K281|57.97|59.03|57.86|58.99|4.43|9439|01/02/2026|0.00|0|0.00|0|P
EDD|617477104|5.46|5.51|5.46|5.51|0.07|15574|01/02/2026|0.00|0|0.00|0|N
EDEN|46429B523|114.74|115.77|114.74|115.77|1.30|26|01/02/2026|0.00|0|0.00|0|Z
EDF|86164T107|4.96|4.99|4.96|4.99|0.02|1986|01/02/2026|0.00|0|0.00|0|N
EDGE|02072Q705|45.46|45.46|45.38|45.38|-0.02|2|01/02/2026|0.00|0|0.00|0|Z
EDGF|00791R830|24.71|24.71|24.63|24.63|-0.02|252|01/02/2026|0.00|0|0.00|0|P
EDGH|00791R822|30.71|30.71|30.39|30.48|0.06|812|01/02/2026|0.00|0|0.00|0|P
EDGI|00791R814|28.73|28.73|28.57|28.68|0.30|445|01/02/2026|0.00|0|0.00|0|P
EDGU|00791R798|28.65|28.65|28.52|28.52|0.05|15|01/02/2026|0.00|0|0.00|0|P
EDHL|G32212105|0.39|0.41|0.38|0.41|0.02|6817|01/02/2026|0.37|400|0.42|600|Q
EDIT|28106W103|2.07|2.08|1.98|2.05|-0.01|151252|01/02/2026|2.05|3100|2.07|100|Q
EDIV|78463X533|39.32|39.35|39.19|39.19|0.04|21825|01/02/2026|0.00|0|0.00|0|P
EDN|29244A102|30.26|30.52|29.81|29.82|-0.07|7536|01/02/2026|0.00|0|0.00|0|N
EDOG|00162Q668|24.38|24.38|24.26|24.30|0.18|857|01/02/2026|0.00|0|0.00|0|P
EDOW|33733A201|41.41|41.49|41.15|41.49|0.19|1341|01/02/2026|0.00|0|0.00|0|P
EDRY|Y23508107|12.55|12.81|12.55|12.81|-0.02|10|01/02/2026|11.67|100|12.80|300|Q
EDSA|27966L306|1.49|1.50|1.45|1.49|0.07|18922|01/02/2026|1.40|100|1.54|100|Q
EDTK|G8211A108|0.88|0.90|0.87|0.90|0.00|300|01/02/2026|0.81|100|0.96|100|Q
EDU|647581206|57.49|58.32|57.40|57.84|2.74|22580|01/02/2026|0.00|0|0.00|0|N
EDUC|281479105|1.28|1.33|1.28|1.33|0.03|5993|01/02/2026|1.26|100|1.40|100|Q
EDV|921910709|65.20|65.20|64.78|64.84|-0.17|109996|01/02/2026|0.00|0|0.00|0|P
EDZ|25461H861|33.45|33.45|32.73|32.82|-2.82|9280|01/02/2026|0.00|0|0.00|0|P
EE|30069T101|27.80|28.41|27.71|28.36|0.34|8203|01/02/2026|0.00|0|0.00|0|N
EEA|298768102|10.52|10.52|10.38|10.47|0.17|1001|01/02/2026|0.00|0|0.00|0|N
EEFT|298736109|76.31|76.31|73.73|74.11|-2.02|25813|01/02/2026|73.79|200|74.56|200|Q
EEIQ|G3104J100|0.21|0.28|0.21|0.26|0.04|63414|01/02/2026|0.24|100|0.28|100|Q
EELV|46138E297|27.62|27.72|27.55|27.60|0.17|6946|01/02/2026|0.00|0|0.00|0|P
EEM|464287234|55.89|56.25|55.82|56.24|1.53|11169545|01/02/2026|0.00|0|0.00|0|P
EEMA|464286426|96.01|96.83|96.01|96.83|2.79|3426|01/02/2026|96.59|200|96.89|200|Q
EEMO|46138E289|17.75|17.91|17.75|17.91|0.36|127|01/02/2026|0.00|0|0.00|0|P
EEMS|464286475|68.07|68.23|67.97|68.23|0.75|5156|01/02/2026|0.00|0|0.00|0|P
EEMV|464286533|64.73|64.79|64.59|64.79|0.72|6485|01/02/2026|0.00|0|0.00|0|Z
EEMX|78470E205|43.56|43.71|43.54|43.69|1.05|989|01/02/2026|0.00|0|0.00|0|P
EES|97717W562|57.18|57.18|56.74|56.74|-0.19|513|01/02/2026|0.00|0|0.00|0|P
EET|74347X302|83.05|84.86|83.05|84.85|4.22|1058|01/02/2026|0.00|0|0.00|0|P
EETH|74349Y100|37.99|39.38|37.94|39.14|1.94|212666|01/02/2026|0.00|0|0.00|0|P
EEV|74350P634|18.14|18.14|17.77|17.77|-1.02|662|01/02/2026|0.00|0|0.00|0|P
EEX|29103W104|4.53|4.55|4.42|4.55|0.09|2033|01/02/2026|0.00|0|0.00|0|N
EFA|464287465|97.02|97.11|96.51|97.04|1.01|10722099|01/02/2026|0.00|0|0.00|0|P
EFAA|46090A713|54.23|54.44|54.18|54.43|0.38|16240|01/02/2026|0.00|0|0.00|0|P
EFAD|74347B839|41.68|41.74|41.68|41.74|0.08|30|01/02/2026|0.00|0|0.00|0|Z
EFAS|37954Y699|19.56|19.62|19.56|19.62|0.23|90|01/02/2026|19.47|100|19.75|500|Q
EFAV|46429B689|86.69|86.69|86.40|86.69|0.44|56784|01/02/2026|0.00|0|0.00|0|Z
EFAX|78470E106|50.94|50.94|50.80|50.92|0.45|1282|01/02/2026|0.00|0|0.00|0|P
EFC|28852N109|13.60|13.78|13.53|13.69|0.12|107362|01/02/2026|0.00|0|0.00|0|N
EFC PRA|28852N208|25.20|25.20|25.13|25.13|-0.08|446|01/02/2026|0.00|0|0.00|0|N
EFC PRB|28852N307|23.48|23.55|23.42|23.55|0.20|248|01/02/2026|0.00|0|0.00|0|N
EFC PRC|28852N406|25.35|25.35|25.28|25.28|0.21|4|01/02/2026|0.00|0|0.00|0|N
EFC PRD|28852N505|23.90|24.10|23.90|24.10|0.02|2|01/02/2026|0.00|0|0.00|0|N
EFFE|41151J737|0.00|23.52|23.52|23.52|0.44|0|01/02/2026|0.00|0|0.00|0|P
EFFI|41151J729|24.27|24.30|24.27|24.30|0.13|1|01/02/2026|0.00|0|0.00|0|P
EFG|464288885|115.38|115.38|114.65|115.22|1.32|67033|01/02/2026|0.00|0|0.00|0|Z
EFIV|78468R531|66.51|66.68|66.14|66.39|0.24|5513|01/02/2026|0.00|0|0.00|0|P
EFNL|46429B515|48.50|48.50|48.45|48.45|0.63|141|01/02/2026|0.00|0|0.00|0|Z
EFO|74347X500|65.05|65.08|64.65|64.97|1.13|4290|01/02/2026|0.00|0|0.00|0|P
EFOI|29268T508|2.26|2.31|2.22|2.22|-0.09|649|01/02/2026|2.13|100|2.41|100|Q
EFR|27828Q105|11.08|11.10|11.08|11.08|-0.05|927|01/02/2026|0.00|0|0.00|0|N
EFRA|46436E254|0.00|33.64|33.64|33.64|0.30|0|01/02/2026|33.57|500|33.65|500|Q
EFSC|293712105|53.93|54.32|53.38|54.07|0.13|7024|01/02/2026|53.63|100|54.46|100|Q
EFSCP|293712303|0.00|19.80|19.80|19.80|0.43|0|01/02/2026|17.76|100|21.19|100|Q
EFSI|26951R104|40.29|40.29|39.44|39.44|-0.24|1333|01/02/2026|38.67|100|40.36|100|Q
EFT|278279104|11.30|11.30|11.22|11.22|-0.08|4274|01/02/2026|0.00|0|0.00|0|N
EFU|74349Y738|8.79|8.87|8.79|8.86|-0.18|337|01/02/2026|0.00|0|0.00|0|P
EFV|464288877|72.11|72.19|71.83|72.19|0.77|243026|01/02/2026|0.00|0|0.00|0|Z
EFX|294429105|217.07|217.07|210.87|214.02|-3.01|52566|01/02/2026|0.00|0|0.00|0|N
EFXT|29269R105|15.50|15.96|15.36|15.95|0.52|30291|01/02/2026|0.00|0|0.00|0|N
EFZ|74347R370|12.58|12.61|12.58|12.59|-0.08|358|01/02/2026|0.00|0|0.00|0|P
EG|G3223R108|339.13|339.13|333.68|334.38|-5.20|7749|01/02/2026|0.00|0|0.00|0|N
EGAN|28225C806|10.37|10.60|10.19|10.34|0.04|14212|01/02/2026|10.21|400|10.43|500|Q
EGBN|268948106|21.32|21.32|20.68|20.88|-0.56|14679|01/02/2026|20.69|400|21.03|400|Q
EGG|G3066T104|5.50|5.50|5.10|5.45|0.20|3608|01/02/2026|0.00|0|0.00|0|A
EGGQ|45259A696|46.58|46.62|46.58|46.62|-0.06|100|01/02/2026|46.46|100|46.71|200|Q
EGGS|45259A795|38.94|38.94|38.16|38.16|-0.22|206|01/02/2026|0.00|0|0.00|0|P
EGGY|45259A787|35.48|35.85|35.00|35.16|0.10|19636|01/02/2026|0.00|0|0.00|0|P
EGHA|G2946P100|0.00|10.13|10.13|10.13|0.00|0|12/31/2025|9.44|100|10.14|200|Q
EGHAR|G2946P118|0.24|0.25|0.24|0.25|0.00|0|12/31/2025|0.22|100|0.30|100|Q
EGHAU|G2946P126|10.55|10.55|10.55|0.00|0.00|0|12/10/2025|10.27|100|13.39|100|Q
EGHT|282914100|2.00|2.00|1.89|1.89|-0.08|71624|01/02/2026|1.88|300|1.89|1100|Q
EGLE|37960A362|0.00|28.97|28.97|28.97|-0.12|0|01/02/2026|0.00|0|0.00|0|P
EGO|284902509|36.51|36.51|34.39|35.41|-0.51|78188|01/02/2026|0.00|0|0.00|0|N
EGP|277276101|177.16|179.89|176.80|179.78|1.60|5309|01/02/2026|0.00|0|0.00|0|N
EGUS|46436E239|52.73|52.73|52.70|52.70|-0.28|27|01/02/2026|0.00|0|0.00|0|Z
EGY|91851C201|3.64|3.69|3.61|3.67|0.03|43004|01/02/2026|0.00|0|0.00|0|N
EH|26853E102|13.63|14.49|13.61|14.44|1.25|92463|01/02/2026|14.33|900|14.50|200|Q
EHAB|29332G102|9.25|9.25|8.94|9.10|-0.12|11317|01/02/2026|0.00|0|0.00|0|N
EHC|29261A100|105.00|106.41|104.02|106.39|0.21|27814|01/02/2026|0.00|0|0.00|0|N
EHGO|G3121H103|0.22|0.23|0.22|0.23|0.00|1486|01/02/2026|0.22|200|0.23|200|Q
EHI|95766B109|6.38|6.38|6.36|6.38|-0.03|3840|01/02/2026|0.00|0|0.00|0|N
EHLD|Y234DY109|6.80|6.82|6.80|6.82|0.02|155|01/02/2026|6.27|100|7.62|100|Q
EHLS|88636J543|0.00|23.70|23.70|23.70|23.70|0|01/02/2026|23.52|2300|24.03|100|Q
EHTH|28238P109|4.64|4.66|4.24|4.26|-0.34|28689|01/02/2026|4.23|200|4.31|100|Q
EHY|032108417|0.00|16.93|16.93|16.93|0.56|0|01/02/2026|0.00|0|0.00|0|Z
EIC|269817102|11.46|11.51|11.37|11.37|-0.03|9324|01/02/2026|0.00|0|0.00|0|N
EICA|269817201|0.00|24.67|24.67|24.67|0.06|0|01/02/2026|0.00|0|0.00|0|N
EICC|269817409|25.19|25.22|25.19|25.21|0.02|1911|01/02/2026|0.00|0|0.00|0|N
EIDO|46429B309|18.83|18.84|18.79|18.81|0.11|71213|01/02/2026|0.00|0|0.00|0|P
EIG|292218104|42.87|43.03|42.69|42.84|-0.34|7984|01/02/2026|0.00|0|0.00|0|N
EIIA|269819207|0.00|25.23|25.23|25.23|0.02|0|01/02/2026|0.00|0|0.00|0|N
EIM|27827X101|9.70|9.72|9.70|9.70|-0.03|5888|01/02/2026|0.00|0|0.00|0|A
EINC|92189H870|96.46|97.70|96.46|97.17|0.92|526|01/02/2026|0.00|0|0.00|0|P
EIPI|33740F276|19.99|20.08|19.91|20.08|0.21|6474|01/02/2026|0.00|0|0.00|0|P
EIPX|33739Q804|26.52|26.89|26.49|26.80|0.36|1326|01/02/2026|0.00|0|0.00|0|P
EIRL|46429B507|73.58|74.28|73.52|74.11|0.60|3293|01/02/2026|0.00|0|0.00|0|P
EIS|464286632|112.72|112.72|111.38|112.00|1.97|18829|01/02/2026|0.00|0|0.00|0|P
EIX|281020107|60.28|61.36|59.57|60.94|0.91|116333|01/02/2026|0.00|0|0.00|0|N
EJAN|45782C516|34.15|34.18|34.00|34.18|0.39|6958|01/02/2026|0.00|0|0.00|0|P
EJH|G2952X153|0.81|0.81|0.79|0.80|0.04|33576|01/02/2026|0.78|300|0.82|300|Q
EJUL|45782C714|29.93|29.93|29.82|29.82|0.17|106|01/02/2026|0.00|0|0.00|0|P
EKG|33719L106|0.00|19.04|19.04|19.04|0.00|0|12/31/2025|18.75|100|19.19|100|Q
EKSO|282644400|8.56|8.80|7.56|7.87|-0.77|134462|01/02/2026|7.60|200|8.23|100|Q
EL|518439104|105.76|107.14|105.03|106.74|2.01|77289|01/02/2026|0.00|0|0.00|0|N
ELA|29402E102|13.39|13.39|11.94|11.99|-1.39|4672|01/02/2026|0.00|0|0.00|0|A
ELAB|73017P300|1.49|1.55|1.34|1.43|-0.05|37192|01/02/2026|1.40|100|1.45|300|Q
ELAN|28414H103|22.87|22.87|22.02|22.52|-0.11|133587|01/02/2026|0.00|0|0.00|0|N
ELBM|28474P706|0.84|0.90|0.84|0.88|0.08|48435|01/02/2026|0.86|200|0.88|100|Q
ELC|29364W108|20.63|20.66|20.63|20.66|0.22|184|01/02/2026|0.00|0|0.00|0|N
ELCV|86280R811|26.70|27.01|26.70|26.92|0.38|2051|01/02/2026|0.00|0|0.00|0|P
ELD|97717X867|29.32|29.32|29.08|29.18|-0.02|4682|01/02/2026|0.00|0|0.00|0|P
ELDN|28617K101|1.57|1.62|1.52|1.62|0.11|51695|01/02/2026|1.60|200|1.62|800|Q
ELE|28620K106|17.01|17.01|15.74|15.97|-0.97|11130|01/02/2026|14.71|100|16.26|300|Q
ELF|26856L103|76.70|78.28|75.75|77.80|1.77|53372|01/02/2026|0.00|0|0.00|0|N
ELFY|00162Q338|35.65|36.17|35.65|36.17|0.96|68|01/02/2026|36.05|100|36.22|100|Q
ELIL|25461A312|28.25|28.43|27.18|28.43|0.15|9235|01/02/2026|28.53|1300|28.71|200|Q
ELIS|25461A296|17.35|17.35|17.22|17.22|-0.01|1|01/02/2026|17.17|600|17.25|600|Q
ELLO|M39927120|26.51|27.22|26.49|26.75|2.45|473|01/02/2026|0.00|0|0.00|0|A
ELM|81752T429|27.43|27.43|27.33|27.37|0.12|10867|01/02/2026|0.00|0|0.00|0|P
ELMD|285409108|29.28|29.28|27.39|27.39|-1.73|4991|01/02/2026|0.00|0|0.00|0|A
ELME|939653101|17.41|17.58|17.38|17.51|0.10|98216|01/02/2026|0.00|0|0.00|0|N
ELOG|G2907P107|1.12|1.23|1.10|1.14|0.00|29328|01/02/2026|1.08|100|1.21|500|Q
ELPC|20441B704|9.24|9.24|8.90|8.94|-0.57|4829|01/02/2026|0.00|0|0.00|0|N
ELPW|G3016G111|1.89|2.00|1.87|1.92|0.07|9221|01/02/2026|1.80|600|2.07|100|Q
ELS|29472R108|60.24|60.24|59.54|59.79|-0.83|74998|01/02/2026|0.00|0|0.00|0|N
ELSE|285233102|0.00|4.20|4.20|4.20|0.04|0|01/02/2026|3.97|100|4.42|100|Q
ELTK|M40184208|8.61|8.61|8.53|8.53|-0.12|12|01/02/2026|7.95|100|9.27|100|Q
ELTX|28657F103|8.10|8.11|7.97|8.05|0.09|6550|01/02/2026|7.84|100|8.16|100|Q
ELUT|05479K106|0.71|0.73|0.65|0.65|-0.04|66246|01/02/2026|0.62|200|0.68|200|Q
ELV|036752103|350.09|356.94|345.36|354.32|3.77|37086|01/02/2026|0.00|0|0.00|0|N
ELVA|28617B606|7.90|8.34|7.87|7.95|0.06|73416|01/02/2026|7.83|400|8.01|400|Q
ELVN|29337E102|15.49|15.73|15.16|15.56|0.16|30847|01/02/2026|15.39|800|15.68|700|Q
ELVR|805700101|52.34|53.00|51.99|52.79|0.16|3492|01/02/2026|52.02|100|53.67|100|Q
ELWS|27030F202|6.30|6.80|6.30|6.67|0.12|7395|01/02/2026|6.03|100|7.14|100|Q
ELWT|28417M109|4.84|4.90|4.62|4.70|-0.38|5172|01/02/2026|4.49|100|4.90|100|Q
EM|83193E102|1.15|1.16|1.15|1.15|-0.02|28482|01/02/2026|1.07|200|1.18|1000|Q
EMA|290876101|49.10|49.51|49.10|49.19|-0.08|5490|01/02/2026|0.00|0|0.00|0|N
EMB|464288281|96.45|96.46|96.21|96.31|0.03|509824|01/02/2026|96.21|400|96.32|1500|Q
EMBC|29082K105|11.95|11.95|11.64|11.67|-0.22|15359|01/02/2026|11.56|100|11.76|800|Q
EMBD|37954Y350|24.07|24.07|23.93|23.93|-0.08|5061|01/02/2026|0.00|0|0.00|0|P
EMBJ|29082A107|64.97|65.54|64.43|65.40|1.06|50720|01/02/2026|0.00|0|0.00|0|N
EMBX|92107P772|50.72|50.75|50.69|50.73|0.10|1323|01/02/2026|0.00|0|0.00|0|P
EMC|37960A644|31.51|31.69|31.51|31.69|0.95|765|01/02/2026|0.00|0|0.00|0|P
EMCB|97717X784|0.00|66.83|66.83|66.83|-0.13|0|01/02/2026|66.32|100|67.25|100|Q
EMCR|233051192|37.83|37.85|37.78|37.85|0.87|472|01/02/2026|0.00|0|0.00|0|P
EMCS|233051226|36.57|36.71|36.57|36.71|1.07|109|01/02/2026|0.00|0|0.00|0|P
EMD|95766A101|10.69|10.77|10.69|10.76|0.14|10531|01/02/2026|0.00|0|0.00|0|N
EMDM|33734X754|32.13|32.13|31.94|32.13|0.79|3265|01/02/2026|0.00|0|0.00|0|P
EMDV|74347B847|46.71|46.49|46.49|46.49|0.00|34|12/30/2025|0.00|0|0.00|0|Z
EME|29084Q100|615.98|640.11|615.98|638.13|26.09|8728|01/02/2026|0.00|0|0.00|0|N
EMEQ|555927508|41.60|41.96|41.60|41.96|1.78|7607|01/02/2026|41.91|400|42.05|400|Q
EMES|41151J711|22.99|23.03|22.99|23.03|0.57|1|01/02/2026|0.00|0|0.00|0|P
EMF|880191101|17.18|17.31|17.15|17.22|0.21|920|01/02/2026|0.00|0|0.00|0|N
EMGF|46434G889|58.92|59.31|58.92|59.31|1.47|2036|01/02/2026|0.00|0|0.00|0|Z
EMHC|78468R515|25.46|25.46|25.40|25.44|-0.02|1682|01/02/2026|0.00|0|0.00|0|P
EMHY|464286285|40.35|40.37|40.28|40.36|-0.01|5161|01/02/2026|0.00|0|0.00|0|Z
EMIF|464288216|26.50|26.61|26.50|26.61|0.16|7|01/02/2026|26.51|100|26.77|100|Q
EMIS|G3037D105|10.00|10.00|10.00|10.00|0.00|0|12/22/2025|9.27|100|10.68|100|Q
EMISR|G3037D113|0.00|0.15|0.15|0.15|0.00|0|01/02/2026|0.00|0|0.00|0|Q
EMKT|52110K301|25.57|25.75|25.57|25.75|0.67|1041|01/02/2026|0.00|0|0.00|0|P
EML|276317104|19.61|19.64|19.61|19.64|-0.03|204|01/02/2026|18.93|100|20.47|100|Q
EMLC|92189H300|25.88|25.88|25.86|25.88|0.06|128462|01/02/2026|0.00|0|0.00|0|P
EMLP|33738D101|37.89|38.35|37.71|38.23|0.36|9973|01/02/2026|0.00|0|0.00|0|P
EMM|37960A636|34.62|34.76|34.62|34.76|0.52|234|01/02/2026|0.00|0|0.00|0|P
EMMF|97717Y782|32.02|32.22|32.01|32.14|0.60|4919|01/02/2026|0.00|0|0.00|0|P
EMN|277432100|63.94|64.51|63.35|64.34|0.53|21823|01/02/2026|0.00|0|0.00|0|N
EMNT|72201R643|98.61|98.63|98.59|98.63|0.05|616|01/02/2026|0.00|0|0.00|0|P
EMO|18469P209|44.70|45.30|44.65|45.02|0.19|2201|01/02/2026|0.00|0|0.00|0|N
EMOP|00039J780|42.96|42.96|42.02|42.02|1.31|100|01/02/2026|0.00|0|0.00|0|P
EMOT|33738R613|0.00|23.78|23.78|23.78|-0.02|3|01/02/2026|0.00|0|0.00|0|P
EMP|29364N108|20.67|20.67|20.65|20.67|0.13|200|01/02/2026|0.00|0|0.00|0|N
EMPB|02072Q887|29.06|29.06|28.91|28.91|0.08|7202|01/02/2026|0.00|0|0.00|0|P
EMPD|92864V608|4.61|4.78|4.61|4.65|0.08|23213|01/02/2026|4.62|300|4.71|800|Q
EMQQ|301505889|41.23|41.36|41.04|41.36|1.00|34979|01/02/2026|0.00|0|0.00|0|P
EMR|291011104|133.00|136.23|132.81|135.85|3.11|51733|01/02/2026|0.00|0|0.00|0|N
EMSF|577130628|29.05|29.38|29.05|29.26|0.90|364|01/02/2026|0.00|0|0.00|0|P
EMTL|78470P309|0.00|43.31|43.31|43.31|-0.01|0|01/02/2026|0.00|0|0.00|0|Z
EMTY|74347B367|11.11|12.16|11.11|12.05|-0.15|911|01/02/2026|0.00|0|0.00|0|P
EMXC|46434G764|74.06|74.43|73.93|74.43|1.73|208476|01/02/2026|74.42|200|74.44|300|Q
EMXF|46436E742|0.00|47.37|47.37|47.37|0.91|0|01/02/2026|47.34|500|47.50|500|Q
ENB|29250N105|47.91|48.27|47.46|48.12|0.29|249173|01/02/2026|0.00|0|0.00|0|N
ENDW|02072Q622|31.02|31.12|31.02|31.12|0.12|60|01/02/2026|31.07|1600|31.12|1600|Q
ENFR|00162Q676|31.44|31.88|31.30|31.71|0.25|3196|01/02/2026|0.00|0|0.00|0|P
ENGN|29286M105|9.03|9.03|8.57|8.89|-0.11|14476|01/02/2026|8.29|100|9.21|100|Q
ENGNW|29286M113|0.00|2.96|2.96|2.96|0.00|0|12/30/2025|2.50|100|2.99|100|Q
ENGS|G3040B104|0.82|0.85|0.82|0.85|0.00|5716|01/02/2026|0.85|200|0.91|100|Q
ENHU|09290C657|25.32|25.32|25.32|0.00|0.00|0|12/31/2025|25.28|1600|25.29|8600|Q
ENIC|29278D105|4.02|4.05|3.96|3.98|-0.04|66474|01/02/2026|0.00|0|0.00|0|N
ENJ|29364P509|0.00|20.85|20.85|20.85|0.05|0|01/02/2026|0.00|0|0.00|0|N
ENLT|M4056D110|47.57|49.02|47.28|47.62|2.17|4534|01/02/2026|41.00|100|0.00|0|Q
ENLV|M4130Y106|0.72|0.77|0.72|0.75|0.05|43246|01/02/2026|0.75|100|0.79|300|Q
ENO|29364P103|0.00|22.56|22.56|22.56|-0.16|0|01/02/2026|0.00|0|0.00|0|N
ENOR|46429B499|29.20|29.37|29.20|29.37|0.52|41|01/02/2026|0.00|0|0.00|0|Z
ENOV|194014502|26.88|26.88|26.28|26.51|-0.12|14816|01/02/2026|0.00|0|0.00|0|N
ENPH|29355A107|32.22|34.74|32.22|33.73|1.68|465815|01/02/2026|33.72|100|33.76|100|Q
ENPX|46092D574|15.59|17.07|15.59|16.75|1.88|1483|01/02/2026|0.00|0|0.00|0|Z
ENR|29272W109|19.97|20.16|19.79|19.94|0.05|20063|01/02/2026|0.00|0|0.00|0|N
ENS|29275Y102|147.22|150.67|146.92|150.60|3.84|9300|01/02/2026|0.00|0|0.00|0|N
ENSC|293602504|0.92|0.93|0.89|0.93|0.00|8166|01/02/2026|0.90|100|1.00|200|Q
ENSG|29358P101|173.61|174.13|172.10|173.88|-0.23|5259|01/02/2026|172.36|100|175.11|100|Q
ENTA|29251M106|15.57|15.57|14.32|14.43|-1.33|15116|01/02/2026|14.29|200|14.57|300|Q
ENTG|29362U104|85.36|90.54|85.36|89.52|5.27|141253|01/02/2026|89.39|100|89.73|100|Q
ENTX|M40527109|1.94|1.94|1.76|1.80|-0.14|10218|01/02/2026|1.65|100|1.96|200|Q
ENVA|29357K103|158.00|162.27|158.00|161.62|4.79|4911|01/02/2026|0.00|0|0.00|0|N
ENVB|29405E505|3.63|3.71|3.52|3.67|0.05|4041|01/02/2026|3.62|100|3.79|100|Q
ENVX|293594107|7.52|7.92|7.52|7.89|0.58|409015|01/02/2026|7.88|700|7.90|700|Q
ENZL|464289123|45.46|45.52|45.41|45.41|-0.03|282|01/02/2026|44.98|100|45.91|400|Q
EOCT|45782C623|31.90|32.02|31.90|32.02|0.36|360|01/02/2026|0.00|0|0.00|0|P
EOD|94987C103|5.89|5.90|5.84|5.86|0.03|7775|01/02/2026|0.00|0|0.00|0|N
EOG|26875P101|105.24|107.84|104.50|107.27|2.30|94715|01/02/2026|0.00|0|0.00|0|N
EOI|278274105|20.55|20.55|20.43|20.49|-0.06|2708|01/02/2026|0.00|0|0.00|0|N
EOLS|30052C107|6.71|6.76|6.59|6.72|0.05|31636|01/02/2026|6.65|900|6.78|800|Q
EONR|40472A102|0.38|0.41|0.38|0.39|0.01|72006|01/02/2026|0.00|0|0.00|0|A
EONR WS|40472A128|0.04|0.04|0.03|0.04|-0.01|946|01/02/2026|0.00|0|0.00|0|A
EOS|278277108|23.53|23.53|23.15|23.18|-0.24|9445|01/02/2026|0.00|0|0.00|0|N
EOSE|29415C101|11.72|13.11|11.64|12.99|1.54|1051863|01/02/2026|12.97|100|13.00|100|Q
EOT|27829L105|16.91|16.95|16.90|16.95|0.04|317|01/02/2026|0.00|0|0.00|0|N
EP|292034303|3.00|3.04|2.97|3.04|0.00|519|01/02/2026|0.00|0|0.00|0|A
EP PRC|283678209|49.16|49.16|49.15|49.15|-0.04|65|01/02/2026|0.00|0|0.00|0|N
EPAC|292765104|38.39|39.57|38.35|39.57|1.33|16066|01/02/2026|0.00|0|0.00|0|N
EPAI|41151J612|0.00|20.58|20.58|20.58|0.65|0|01/02/2026|0.00|0|0.00|0|P
EPAM|29414B104|206.19|206.19|200.00|200.37|-4.50|44061|01/02/2026|0.00|0|0.00|0|N
EPC|28035Q102|16.92|17.07|16.69|16.86|-0.14|18479|01/02/2026|0.00|0|0.00|0|N
EPD|293792107|32.10|32.33|31.82|32.17|0.11|179832|01/02/2026|0.00|0|0.00|0|N
EPEM|41151J695|23.98|23.98|23.97|23.97|0.59|1|01/02/2026|0.00|0|0.00|0|P
EPHE|46429B408|25.25|25.31|25.21|25.30|0.38|24254|01/02/2026|0.00|0|0.00|0|P
EPI|97717W422|46.56|46.83|46.56|46.82|0.53|107901|01/02/2026|0.00|0|0.00|0|P
EPIN|41151J687|0.00|23.28|23.28|23.28|0.49|0|01/02/2026|0.00|0|0.00|0|P
EPM|30049A107|3.60|3.64|3.54|3.64|0.10|18077|01/02/2026|0.00|0|0.00|0|A
EPMB|41151J679|0.00|23.16|23.16|23.16|0.26|0|01/02/2026|0.00|0|0.00|0|P
EPMV|41151J661|0.00|22.91|22.91|22.91|0.30|0|01/02/2026|0.00|0|0.00|0|P
EPOL|46429B606|36.00|36.27|36.00|36.25|1.06|82878|01/02/2026|0.00|0|0.00|0|P
EPOW|G3932F106|0.98|1.05|0.98|1.04|0.06|6236|01/02/2026|0.98|3700|1.05|1800|Q
EPP|464286665|51.09|51.17|50.80|51.15|0.68|60970|01/02/2026|0.00|0|0.00|0|P
EPR|26884U109|49.92|50.99|49.40|50.78|0.89|19739|01/02/2026|0.00|0|0.00|0|N
EPR PRC|26884U208|22.76|22.76|22.66|22.66|0.27|114|01/02/2026|0.00|0|0.00|0|N
EPR PRE|26884U307|30.00|30.50|30.00|30.50|0.50|1067|01/02/2026|0.00|0|0.00|0|N
EPR PRG|26884U505|19.74|19.87|19.72|19.87|0.23|312|01/02/2026|0.00|0|0.00|0|N
EPRF|45783Y822|17.69|17.78|17.69|17.78|0.18|505|01/02/2026|0.00|0|0.00|0|Z
EPRT|29670E107|29.50|30.15|29.35|30.06|0.41|50722|01/02/2026|0.00|0|0.00|0|N
EPRX|29842P105|7.65|7.65|7.51|7.60|0.05|2881|01/02/2026|7.32|200|7.70|100|Q
EPS|97717W588|71.21|71.21|70.77|70.98|0.12|5788|01/02/2026|0.00|0|0.00|0|P
EPSB|41151J653|0.00|23.02|23.02|23.02|0.31|0|01/02/2026|0.00|0|0.00|0|P
EPSM|G3090S106|2.00|2.15|2.00|2.03|0.03|1424|01/02/2026|1.98|100|2.15|400|Q
EPSN|294375209|4.82|4.82|4.57|4.61|-0.04|6048|01/02/2026|4.56|100|4.65|100|Q
EPSV|41151J646|24.15|24.36|24.15|24.36|0.44|1|01/02/2026|0.00|0|0.00|0|P
EPU|464289842|73.21|73.21|71.82|72.71|0.36|13557|01/02/2026|0.00|0|0.00|0|P
EPV|74349Y720|21.71|21.71|21.38|21.38|-0.47|3087|01/02/2026|0.00|0|0.00|0|P
EQ|29446K106|1.58|1.58|1.43|1.54|-0.01|70597|01/02/2026|1.48|400|1.56|400|Q
EQAL|46138E420|52.89|53.23|52.55|53.10|0.46|5081|01/02/2026|0.00|0|0.00|0|P
EQBK|29460X109|45.28|45.28|44.68|44.79|0.14|3889|01/02/2026|0.00|0|0.00|0|N
EQH|29452E101|47.70|48.14|47.18|47.98|0.33|69519|01/02/2026|0.00|0|0.00|0|N
EQH PRA|29452E200|20.25|20.52|20.25|20.52|0.29|1045|01/02/2026|0.00|0|0.00|0|N
EQH PRC|29452E408|16.34|16.48|16.34|16.48|0.21|530|01/02/2026|0.00|0|0.00|0|N
EQIN|19761L854|47.48|47.83|47.48|47.83|0.34|260|01/02/2026|0.00|0|0.00|0|P
EQIX|29444U700|766.20|766.20|761.13|764.25|-1.37|29060|01/02/2026|763.45|40|764.57|40|Q
EQL|00162Q205|46.62|46.69|46.35|46.65|0.27|1902|01/02/2026|0.00|0|0.00|0|P
EQLT|46438G109|31.24|31.26|31.24|31.26|0.71|700|01/02/2026|0.00|0|0.00|0|Z
EQNR|29446M102|23.89|24.55|23.83|24.54|0.91|312483|01/02/2026|0.00|0|0.00|0|N
EQR|29476L107|62.08|62.33|61.59|62.03|-1.02|105001|01/02/2026|0.00|0|0.00|0|N
EQRR|74347B391|64.88|65.18|64.88|65.18|0.35|100|01/02/2026|64.47|100|65.32|300|Q
EQS|294766100|1.39|1.39|1.35|1.36|-0.05|140|01/02/2026|0.00|0|0.00|0|N
EQT|26884L109|53.50|53.64|52.55|53.47|-0.14|184301|01/02/2026|0.00|0|0.00|0|N
EQTY|92046L353|27.07|27.07|26.89|26.97|-0.02|4042|01/02/2026|0.00|0|0.00|0|P
EQWL|46137V449|118.33|118.43|117.67|118.43|0.27|5759|01/02/2026|0.00|0|0.00|0|P
EQX|29446Y502|14.32|14.35|13.33|13.70|-0.34|517832|01/02/2026|0.00|0|0.00|0|A
ERAS|29479A108|3.67|3.74|3.56|3.59|-0.14|489350|01/02/2026|3.59|700|3.63|2400|Q
ERC|94987D101|9.35|9.35|9.28|9.31|0.01|5262|01/02/2026|0.00|0|0.00|0|A
ERET|46436E270|0.00|26.79|26.79|26.79|0.03|0|01/02/2026|26.43|100|27.03|100|Q
ERH|94987E109|11.82|11.90|11.82|11.89|0.07|1193|01/02/2026|0.00|0|0.00|0|A
ERIC|294821608|9.69|9.70|9.45|9.51|-0.14|824633|01/02/2026|9.50|10900|9.51|800|Q
ERIE|29530P102|285.78|285.78|275.92|277.78|-8.92|8588|01/02/2026|277.44|40|277.98|40|Q
ERII|29270J100|13.55|13.72|13.44|13.72|0.23|26776|01/02/2026|13.57|500|13.82|500|Q
ERNA|114082308|1.18|1.18|1.17|1.17|-0.02|227|01/02/2026|1.15|900|1.19|100|Q
ERNZ|210322723|0.00|20.48|20.48|20.48|0.00|0|01/02/2026|20.50|700|20.67|700|Q
ERO|296006109|28.90|29.85|28.11|29.06|0.77|154373|01/02/2026|0.00|0|0.00|0|N
ERTH|46137V407|47.67|47.94|47.67|47.91|0.73|1642|01/02/2026|0.00|0|0.00|0|P
ERX|25460G609|55.92|58.50|55.33|58.18|2.33|56161|01/02/2026|0.00|0|0.00|0|P
ERY|25460G179|19.91|20.12|18.99|19.08|-0.81|133338|01/02/2026|0.00|0|0.00|0|P
ES|30040W108|67.64|68.39|67.01|68.07|0.73|39574|01/02/2026|0.00|0|0.00|0|N
ESAB|29605J106|112.07|114.18|111.51|112.61|0.91|10519|01/02/2026|0.00|0|0.00|0|N
ESBA|292102100|6.68|6.68|6.23|6.25|-0.05|1698|01/02/2026|0.00|0|0.00|0|P
ESBG|33739H200|21.48|21.48|21.22|21.22|0.02|1|01/02/2026|0.00|0|0.00|0|P
ESCA|296056104|13.41|13.91|13.41|13.82|0.33|1018|01/02/2026|13.39|100|14.05|100|Q
ESE|296315104|196.77|197.62|195.47|197.59|2.04|5231|01/02/2026|0.00|0|0.00|0|N
ESEA|Y23592135|54.51|54.51|53.51|54.05|-0.55|2294|01/02/2026|50.33|100|57.87|100|Q
ESG|33939L696|158.00|158.16|158.00|158.14|-1.01|101|01/02/2026|0.00|0|0.00|0|Z
ESGD|46435G516|96.20|96.20|95.69|96.09|1.00|5635|01/02/2026|96.05|300|96.40|200|Q
ESGE|46434G863|45.14|45.45|45.09|45.44|1.27|97417|01/02/2026|45.42|300|45.46|600|Q
ESGG|33939L688|0.00|206.05|206.05|206.05|0.00|1|12/31/2025|0.00|0|0.00|0|Z
ESGL|G3R95P108|3.98|4.00|3.96|4.00|0.00|3425|01/02/2026|3.69|100|4.24|100|Q
ESGLW|G3R95P116|0.10|0.10|0.09|0.10|0.00|0|12/31/2025|0.08|100|0.17|200|Q
ESGU|46435G425|149.85|150.00|148.53|149.21|0.20|61870|01/02/2026|149.18|4100|149.22|3000|Q
ESGV|921910733|121.68|121.89|120.44|121.04|0.11|15463|01/02/2026|0.00|0|0.00|0|Z
ESHA|296424104|17.16|17.16|13.55|15.50|-3.57|18459|01/02/2026|14.34|100|16.53|100|Q
ESHAR|296424112|0.18|0.20|0.18|0.20|-0.01|300|01/02/2026|0.15|100|0.29|100|Q
ESI|28618M106|25.15|25.96|25.15|25.94|0.96|59558|01/02/2026|0.00|0|0.00|0|N
ESIM|86280R761|25.53|25.55|25.53|25.55|0.16|2622|01/02/2026|0.00|0|0.00|0|P
ESIX|78468R481|31.81|31.81|31.62|31.70|0.24|406|01/02/2026|0.00|0|0.00|0|P
ESK|26923N264|0.00|18.95|18.95|18.95|0.98|20|01/02/2026|0.00|0|0.00|0|Z
ESLA|297584104|1.47|1.49|1.39|1.39|-0.16|2875|01/02/2026|1.34|200|1.43|200|Q
ESLAW|297584112|0.00|0.05|0.05|0.05|0.00|0|12/29/2025|0.00|0|0.10|100|Q
ESLG|86280R118|25.05|25.05|24.90|24.99|0.03|209|01/02/2026|0.00|0|0.00|0|P
ESLT|M3760D101|583.51|592.98|582.00|591.78|14.09|7718|01/02/2026|585.77|40|597.92|40|Q
ESLV|86280R126|25.38|25.54|25.38|25.54|0.19|100|01/02/2026|0.00|0|0.00|0|P
ESML|46435U663|46.06|46.51|45.99|46.51|0.57|2955|01/02/2026|0.00|0|0.00|0|Z
ESMV|46436E445|0.00|28.69|28.69|28.69|-0.21|0|01/02/2026|28.70|1000|28.71|500|Q
ESN|664925708|17.18|17.25|17.18|17.22|0.06|709|01/02/2026|17.21|2100|17.24|2100|Q
ESNT|G3198U102|64.92|65.05|63.97|64.67|-0.34|13166|01/02/2026|0.00|0|0.00|0|N
ESOA|29271Q103|8.26|8.26|8.07|8.08|-0.10|6988|01/02/2026|8.00|300|8.16|200|Q
ESP|296650104|47.00|47.15|46.89|46.89|-0.24|1221|01/02/2026|0.00|0|0.00|0|A
ESPO|92189F114|104.92|105.03|104.52|105.03|1.46|716|01/02/2026|104.86|500|105.19|500|Q
ESPR|29664W105|3.84|3.86|3.66|3.72|0.01|320083|01/02/2026|3.67|3800|3.74|100|Q
ESQ|29667J101|103.07|103.07|101.15|101.15|-0.90|337|01/02/2026|100.14|100|102.48|100|Q
ESRT|292104106|6.52|6.52|6.36|6.48|-0.05|30002|01/02/2026|0.00|0|0.00|0|N
ESS|297178105|258.30|258.48|254.94|256.83|-4.85|11739|01/02/2026|0.00|0|0.00|0|N
ESSC|86280R134|25.94|25.94|25.84|25.89|-0.01|379|01/02/2026|0.00|0|0.00|0|P
ESTA|G31249108|73.66|73.66|68.77|68.82|-3.98|40159|01/02/2026|68.19|200|69.51|200|Q
ESTC|N14506104|75.45|75.45|72.01|72.56|-2.88|75290|01/02/2026|0.00|0|0.00|0|N
ESUM|86280R787|27.13|27.13|27.01|27.09|0.16|772|01/02/2026|0.00|0|0.00|0|P
ET|29273V100|16.45|16.64|16.33|16.59|0.11|631769|01/02/2026|0.00|0|0.00|0|N
ET PRI|29273V704|11.46|11.48|11.45|11.48|0.02|4120|01/02/2026|0.00|0|0.00|0|N
ETB|27828X100|15.33|15.33|15.14|15.27|-0.01|2536|01/02/2026|0.00|0|0.00|0|N
ETCO|38963H602|19.05|19.20|18.95|19.17|0.37|9284|01/02/2026|0.00|0|0.00|0|P
ETD|297602104|23.07|23.32|22.86|22.87|0.03|11633|01/02/2026|0.00|0|0.00|0|N
ETEC|46436E197|0.00|25.23|25.23|25.23|0.34|0|01/02/2026|25.06|100|25.70|100|Q
ETFT|02110A431|10.06|10.06|9.92|9.93|-0.04|7240|01/02/2026|0.00|0|0.00|0|P
ETG|27828S101|23.15|23.15|22.85|23.08|-0.02|6076|01/02/2026|0.00|0|0.00|0|N
ETH|38964R203|28.66|29.77|28.51|29.47|1.41|4362974|01/02/2026|0.00|0|0.00|0|P
ETHA|46438R105|22.92|23.82|22.82|23.56|1.14|8744007|01/02/2026|23.57|400|23.58|6100|Q
ETHD|74350P550|47.48|47.90|43.50|44.52|-4.99|301938|01/02/2026|0.00|0|0.00|0|P
ETHE|389638107|24.88|25.86|24.76|25.59|1.22|2443048|01/02/2026|0.00|0|0.00|0|P
ETHI|88636W882|6.42|6.60|6.40|6.55|0.45|2688|01/02/2026|6.46|500|6.55|500|Q
ETHM|G2949D104|10.30|10.32|10.30|10.31|0.00|3688|01/02/2026|10.27|400|10.86|100|Q
ETHMU|G2949D120|0.00|10.89|10.89|10.89|0.00|0|12/31/2025|9.73|100|12.79|100|Q
ETHMW|G2949D112|1.90|1.90|1.90|0.00|-2.05|1|01/02/2026|1.50|100|2.11|100|Q
ETHO|032108557|65.82|66.11|65.68|66.02|0.72|1258|01/02/2026|0.00|0|0.00|0|P
ETHT|74349Y571|39.07|42.00|38.87|41.33|3.75|569100|01/02/2026|0.00|0|0.00|0|P
ETHU|92864M798|57.13|61.55|56.60|60.36|5.66|1420689|01/02/2026|0.00|0|0.00|0|Z
ETHV|92189L103|44.37|46.11|44.21|45.65|2.19|136588|01/02/2026|0.00|0|0.00|0|Z
ETHW|091955104|21.73|22.57|21.64|22.34|1.07|571455|01/02/2026|0.00|0|0.00|0|P
ETHZ|68236V401|5.02|5.27|4.99|5.11|0.18|41102|01/02/2026|5.01|400|5.22|400|Q
ETJ|27829G106|8.85|8.85|8.79|8.81|-0.01|2544|01/02/2026|0.00|0|0.00|0|N
ETN|G29183103|323.63|328.04|321.59|327.25|8.71|92385|01/02/2026|0.00|0|0.00|0|N
ETO|27828U106|30.49|30.49|29.50|29.50|-0.71|1890|01/02/2026|0.00|0|0.00|0|N
ETON|29772L108|16.86|16.86|15.85|16.24|-0.67|17565|01/02/2026|16.07|200|16.39|200|Q
ETOR|G32089107|36.00|36.00|34.84|35.68|0.55|48417|01/02/2026|33.73|100|37.52|100|Q
ETQ|98148L696|40.67|40.67|38.60|39.02|-4.10|6186|01/02/2026|0.00|0|0.00|0|Z
ETR|29364G103|92.79|94.26|92.02|93.87|1.41|61396|01/02/2026|0.00|0|0.00|0|N
ETRL|38747R355|0.00|12.61|12.61|12.61|0.25|0|01/02/2026|12.54|1600|12.87|1600|Q
ETS|28661C104|0.50|0.50|0.49|0.50|0.01|2382|01/02/2026|0.49|1400|0.54|100|Q
ETSY|29786A106|55.78|57.87|55.69|57.29|1.81|137323|01/02/2026|0.00|0|0.00|0|N
ETTY|032108425|17.01|17.01|16.96|16.96|0.65|11|01/02/2026|0.00|0|0.00|0|Z
ETU|98148L738|15.18|16.15|15.18|15.89|1.46|8380|01/02/2026|0.00|0|0.00|0|Z
ETV|27828Y108|14.45|14.45|14.26|14.32|-0.06|14796|01/02/2026|0.00|0|0.00|0|N
ETW|27829C105|9.25|9.25|9.17|9.22|0.01|26769|01/02/2026|0.00|0|0.00|0|N
ETX|27829U105|18.78|18.78|18.72|18.72|-0.03|120|01/02/2026|0.00|0|0.00|0|N
ETY|27828N102|15.41|15.43|15.26|15.28|-0.06|9142|01/02/2026|0.00|0|0.00|0|N
EU|29259W700|2.54|2.75|2.53|2.72|0.24|418049|01/02/2026|2.72|200|2.73|2600|Q
EUAD|84858T772|43.09|43.58|43.09|43.58|1.45|30603|01/02/2026|0.00|0|0.00|0|Z
EUDA|G3142E105|2.27|2.46|2.27|2.46|0.14|4310|01/02/2026|2.32|600|2.70|100|Q
EUDAW|G3142E121|0.00|0.10|0.10|0.10|0.00|0|01/02/2026|0.00|0|0.12|100|Q
EUDG|97717X610|37.82|37.86|37.69|37.77|0.24|2469|01/02/2026|0.00|0|0.00|0|P
EUDV|74347B540|0.00|52.27|52.27|52.27|-0.23|0|01/02/2026|0.00|0|0.00|0|Z
EUFN|464289180|37.47|37.56|37.31|37.52|0.43|143532|01/02/2026|37.50|400|37.52|800|Q
EUHY|464286210|53.37|53.39|53.37|53.39|0.08|300|01/02/2026|0.00|0|0.00|0|Z
EUM|74349Y746|19.65|19.67|19.54|19.56|-0.52|6917|01/02/2026|0.00|0|0.00|0|P
EUO|74347W882|28.43|28.52|28.39|28.52|0.19|5466|01/02/2026|0.00|0|0.00|0|P
EURK|G32168109|0.00|10.90|10.90|10.90|0.00|0|12/17/2025|10.89|100|11.73|100|Q
EURKR|G32168125|0.00|0.38|0.38|0.38|0.00|0|12/31/2025|0.17|100|0.50|100|Q
EURL|25459Y280|42.68|42.79|42.28|42.79|1.57|4724|01/02/2026|0.00|0|0.00|0|P
EUSA|464286681|103.76|104.28|103.46|104.07|0.70|2362|01/02/2026|0.00|0|0.00|0|P
EUSB|46436E619|43.96|43.96|43.82|43.85|-0.06|5267|01/02/2026|0.00|0|0.00|0|P
EVAC|G3106Q102|10.03|10.03|10.03|10.03|0.00|1309|01/02/2026|0.00|0|0.00|0|N
EVAC U|G3106Q110|0.00|10.12|10.12|10.12|0.01|0|01/02/2026|0.00|0|0.00|0|N
EVAC WS|G3106Q128|0.35|0.35|0.35|0.35|0.00|200|01/02/2026|0.00|0|0.00|0|N
EVAX|29970R303|4.77|4.93|4.71|4.71|-0.11|3762|01/02/2026|4.60|300|5.10|100|Q
EVC|29382R107|2.92|3.01|2.86|3.01|0.09|19122|01/02/2026|0.00|0|0.00|0|N
EVCM|29977X105|12.15|12.15|10.91|11.55|-0.56|39098|01/02/2026|11.45|200|11.75|200|Q
EVER|30041R108|27.34|27.34|25.42|25.42|-1.59|24237|01/02/2026|25.24|400|25.69|400|Q
EVEX|29970N104|4.03|4.21|4.00|4.19|0.20|50745|01/02/2026|0.00|0|0.00|0|N
EVEX WS|29970N112|0.46|0.46|0.46|0.46|0.00|1|01/02/2026|0.00|0|0.00|0|N
EVF|27826S103|5.26|5.27|5.25|5.26|-0.01|5491|01/02/2026|0.00|0|0.00|0|N
EVG|27828V104|10.89|10.94|10.86|10.93|0.01|1961|01/02/2026|0.00|0|0.00|0|N
EVGN|M4119S187|1.08|1.12|1.08|1.12|0.02|3509|01/02/2026|1.06|100|1.18|100|Q
EVGO|30052F100|2.94|3.14|2.92|3.09|0.17|348341|01/02/2026|3.04|3600|3.12|3400|Q
EVGOW|30052F118|0.00|0.06|0.06|0.06|-0.02|0|01/02/2026|0.06|100|0.08|100|Q
EVH|30050B101|4.04|4.04|3.89|3.90|-0.09|85820|01/02/2026|0.00|0|0.00|0|N
EVHY|61774R809|53.10|53.10|53.01|53.01|0.01|1319|01/02/2026|0.00|0|0.00|0|P
EVI|26929N102|25.33|25.33|24.79|25.28|0.64|592|01/02/2026|0.00|0|0.00|0|A
EVIM|61774R882|53.10|53.10|53.03|53.03|-0.04|6496|01/02/2026|0.00|0|0.00|0|P
EVLN|61774R833|49.49|49.49|49.43|49.44|-0.03|5947|01/02/2026|0.00|0|0.00|0|P
EVLU|46438G208|0.00|32.80|32.80|32.80|0.74|0|01/02/2026|0.00|0|0.00|0|Z
EVLV|30049H102|7.20|7.23|6.68|6.71|-0.46|209668|01/02/2026|6.70|400|6.76|1900|Q
EVLVW|30049H110|0.29|0.29|0.26|0.26|-0.01|1848|01/02/2026|0.24|100|0.27|100|Q
EVMN|30054Y107|17.25|17.79|17.00|17.31|0.08|17621|01/02/2026|0.00|0|0.00|0|N
EVMO|61774R767|51.18|51.18|50.67|50.72|-0.02|4975|01/02/2026|0.00|0|0.00|0|P
EVMT|46090F209|17.04|17.04|16.90|16.90|-0.09|101|01/02/2026|16.82|100|17.07|100|Q
EVN|27826U108|10.72|10.72|10.66|10.71|0.02|4420|01/02/2026|0.00|0|0.00|0|N
EVNT|02210T207|11.47|11.52|11.47|11.52|-0.02|334|01/02/2026|0.00|0|0.00|0|P
EVO|30050E105|3.20|3.22|3.16|3.18|0.09|4112|01/02/2026|3.18|100|3.22|100|Q
EVOX|G3226F101|9.88|9.88|9.87|9.87|-0.01|200|01/02/2026|9.22|100|10.54|100|Q
EVOXU|G3226F127|0.00|10.07|10.07|10.07|0.02|0|01/02/2026|9.40|100|10.76|100|Q
EVOXW|G3226F119|0.00|0.47|0.47|0.47|0.07|0|01/02/2026|0.25|100|0.00|0|Q
EVR|29977A105|343.00|351.78|341.60|351.18|10.62|5835|01/02/2026|0.00|0|0.00|0|N
EVRG|30034W106|72.43|73.48|72.13|73.09|0.59|63600|01/02/2026|73.05|100|73.12|100|Q
EVSB|61774R700|50.93|50.93|50.88|50.90|0.02|1130|01/02/2026|0.00|0|0.00|0|P
EVSD|61774R825|51.45|51.45|51.43|51.43|-0.01|2492|01/02/2026|51.40|100|51.46|100|Q
EVSM|61774R858|50.39|50.41|50.38|50.39|0.02|8063|01/02/2026|0.00|0|0.00|0|P
EVT|27828G107|25.18|25.32|25.14|25.28|0.14|9732|01/02/2026|0.00|0|0.00|0|N
EVTC|30040P103|29.28|29.28|28.50|28.69|-0.42|12191|01/02/2026|0.00|0|0.00|0|N
EVTL|G9471C206|5.51|5.89|5.39|5.85|0.50|72778|01/02/2026|0.00|0|0.00|0|N
EVTR|61774R841|51.52|51.52|51.46|51.47|-0.03|11299|01/02/2026|0.00|0|0.00|0|N
EVTV|29414V308|0.35|0.41|0.35|0.41|0.07|43546|01/02/2026|0.40|200|0.41|400|Q
EVUS|46436E221|32.05|32.27|32.05|32.24|0.19|4007|01/02/2026|0.00|0|0.00|0|Z
EVV|27828H105|9.92|9.97|9.91|9.95|0.04|18373|01/02/2026|0.00|0|0.00|0|A
EVX|92189F304|38.36|38.50|38.24|38.50|0.27|247|01/02/2026|0.00|0|0.00|0|P
EVYM|61774R783|0.00|49.94|49.94|49.94|-0.02|0|01/02/2026|49.91|200|49.96|1000|Q
EW|28176E108|85.20|85.40|84.19|85.33|0.08|94239|01/02/2026|0.00|0|0.00|0|N
EWA|464286103|26.49|26.49|26.26|26.47|0.28|691465|01/02/2026|0.00|0|0.00|0|P
EWBC|27579R104|112.59|115.46|112.59|115.08|2.69|17672|01/02/2026|114.34|100|115.68|100|Q
EWC|464286509|54.09|54.20|53.81|54.19|0.26|749592|01/02/2026|0.00|0|0.00|0|P
EWCZ|29882P106|3.61|3.61|3.38|3.44|-0.17|35922|01/02/2026|3.41|100|3.48|300|Q
EWD|464286756|49.74|49.74|49.35|49.60|0.37|11955|01/02/2026|0.00|0|0.00|0|P
EWG|464286806|42.69|42.71|42.41|42.56|0.06|384593|01/02/2026|0.00|0|0.00|0|P
EWH|464286871|21.72|21.89|21.71|21.87|0.62|591885|01/02/2026|0.00|0|0.00|0|P
EWI|46434G830|54.95|55.18|54.90|55.16|0.83|99219|01/02/2026|0.00|0|0.00|0|P
EWJ|46434G822|81.47|81.56|80.82|81.33|0.59|2034655|01/02/2026|0.00|0|0.00|0|P
EWJV|46435U374|39.99|40.05|39.84|39.89|0.17|6746|01/02/2026|39.87|300|40.03|400|Q
EWK|464286301|24.48|24.50|24.44|24.46|0.16|1157|01/02/2026|0.00|0|0.00|0|P
EWL|464286749|60.53|60.53|60.13|60.34|0.38|241217|01/02/2026|0.00|0|0.00|0|P
EWM|46434G814|27.36|27.43|27.31|27.42|0.06|76489|01/02/2026|0.00|0|0.00|0|P
EWN|464286814|58.48|58.76|58.31|58.64|1.61|4127|01/02/2026|0.00|0|0.00|0|P
EWO|464286202|35.76|35.81|35.65|35.79|0.32|43547|01/02/2026|0.00|0|0.00|0|P
EWP|464286764|54.47|54.75|53.85|54.70|0.79|212563|01/02/2026|0.00|0|0.00|0|P
EWQ|464286707|45.30|45.37|45.14|45.31|0.32|85319|01/02/2026|0.00|0|0.00|0|P
EWS|46434G780|27.70|27.84|27.63|27.75|0.24|161107|01/02/2026|0.00|0|0.00|0|P
EWT|46434G772|64.37|64.77|64.20|64.77|1.24|948645|01/02/2026|0.00|0|0.00|0|P
EWTX|28036F105|24.78|24.97|23.67|23.78|-1.04|63947|01/02/2026|23.56|500|23.98|500|Q
EWU|46435G334|44.39|44.46|44.20|44.46|0.48|404260|01/02/2026|0.00|0|0.00|0|P
EWUS|46429B416|41.75|41.81|41.75|41.81|0.02|7|01/02/2026|0.00|0|0.00|0|Z
EWV|74349Y712|25.00|25.04|24.80|25.04|-0.29|680|01/02/2026|0.00|0|0.00|0|P
EWW|464286822|69.91|70.82|69.24|69.66|0.33|528182|01/02/2026|0.00|0|0.00|0|P
EWX|78463X756|66.19|66.36|66.19|66.34|0.68|1460|01/02/2026|0.00|0|0.00|0|P
EWY|464286772|101.00|102.33|100.85|102.22|5.00|2478282|01/02/2026|0.00|0|0.00|0|P
EWZ|464286400|32.29|32.30|31.97|32.20|0.43|4629239|01/02/2026|0.00|0|0.00|0|P
EWZS|464289131|13.00|13.08|12.99|13.02|0.07|4974|01/02/2026|12.96|1000|13.05|1000|Q
EXAS|30063P105|101.73|102.04|101.63|101.73|0.17|113256|01/02/2026|101.64|100|101.74|100|Q
EXC|30161N101|43.52|44.17|43.27|43.91|0.31|213376|01/02/2026|43.90|100|43.93|200|Q
EXE|165167735|109.96|110.29|108.30|109.77|-0.57|87483|01/02/2026|109.65|100|109.82|100|Q
EXEEL|165167180|98.51|101.61|98.51|99.10|-0.55|2701|01/02/2026|98.99|200|100.59|100|Q
EXEEW|165167164|105.23|105.23|105.23|105.23|0.00|0|12/16/2025|107.16|200|117.50|100|Q
EXEEZ|165167172|110.00|110.00|110.00|0.00|-100.99|2|01/02/2026|102.84|100|110.13|100|Q
EXEL|30161Q104|43.52|43.71|43.01|43.58|-0.24|97795|01/02/2026|43.50|100|43.63|100|Q
EXFY|30219Q106|1.51|1.52|1.44|1.45|-0.06|46198|01/02/2026|1.43|1100|1.47|1100|Q
EXG|27829F108|9.53|9.55|9.48|9.49|-0.02|23309|01/02/2026|0.00|0|0.00|0|N
EXI|464288729|176.47|177.76|176.47|177.76|2.42|4138|01/02/2026|0.00|0|0.00|0|P
EXK|29258Y103|9.72|9.90|8.71|9.02|-0.38|1165391|01/02/2026|0.00|0|0.00|0|N
EXLS|302081104|42.30|42.30|41.16|41.21|-1.23|75748|01/02/2026|41.15|100|41.28|100|Q
EXOD|30209R106|15.06|15.50|15.06|15.20|0.41|7028|01/02/2026|0.00|0|0.00|0|A
EXOZ|461874109|10.90|11.03|10.90|11.03|0.48|7|01/02/2026|10.42|100|11.44|100|Q
EXP|26969P108|207.10|212.07|205.92|211.51|4.80|10780|01/02/2026|0.00|0|0.00|0|N
EXPD|302130109|149.27|151.94|149.01|151.84|2.74|22975|01/02/2026|0.00|0|0.00|0|N
EXPE|30212P303|283.56|283.56|278.55|282.91|-0.40|42074|01/02/2026|281.56|100|283.07|100|Q
EXPI|30212W100|9.10|9.19|9.02|9.09|0.04|31236|01/02/2026|9.09|800|9.16|1300|Q
EXPO|30214U102|69.52|70.92|68.87|70.17|0.71|24335|01/02/2026|69.54|200|70.66|100|Q
EXR|30225T102|130.06|130.95|129.50|130.93|0.70|25156|01/02/2026|0.00|0|0.00|0|N
EXTR|30226D106|16.83|16.92|16.23|16.55|-0.11|105806|01/02/2026|16.41|800|16.68|800|Q
EXUS|555927607|26.49|26.51|26.42|26.42|0.47|6508|01/02/2026|26.36|2400|26.52|5000|Q
EYE|63845R107|26.20|26.50|25.88|25.95|0.13|79177|01/02/2026|25.77|500|26.13|500|Q
EYEG|00039J863|0.00|35.71|35.71|35.71|-0.09|0|01/02/2026|35.62|100|35.81|100|Q
EYLD|132061706|38.70|38.78|38.70|38.78|0.45|234|01/02/2026|0.00|0|0.00|0|Z
EYPT|30233G209|18.40|18.40|16.89|17.49|-0.78|50324|01/02/2026|17.29|100|17.58|100|Q
EZA|464286780|69.34|69.46|68.78|69.40|0.60|52107|01/02/2026|0.00|0|0.00|0|P
EZBC|354921108|51.39|52.68|51.20|51.95|1.34|264742|01/02/2026|0.00|0|0.00|0|Z
EZET|35351J109|23.04|23.89|22.95|23.66|1.12|54245|01/02/2026|0.00|0|0.00|0|Z
EZGO|G5279F201|1.95|2.03|1.95|2.03|0.02|1312|01/02/2026|1.92|100|2.14|100|Q
EZJ|74347X708|52.77|52.77|52.42|52.42|0.56|260|01/02/2026|0.00|0|0.00|0|P
EZM|97717W570|67.05|67.39|66.60|67.35|0.55|9653|01/02/2026|0.00|0|0.00|0|P
EZMO|53656H769|26.33|26.33|26.30|26.30|-0.03|91|01/02/2026|26.31|1900|26.35|1900|Q
EZPW|302301106|19.59|20.06|19.48|20.06|0.64|24495|01/02/2026|19.78|700|20.23|100|Q
EZPZ|35349C109|23.22|23.63|23.22|23.50|0.86|266|01/02/2026|0.00|0|0.00|0|Z
EZRO|53656H751|0.00|24.70|24.70|24.70|0.26|0|01/02/2026|24.69|2000|24.73|2000|Q
EZU|464286608|64.86|65.02|64.73|65.00|0.88|557490|01/02/2026|0.00|0|0.00|0|Z
F|345370860|13.18|13.39|13.07|13.33|0.20|1769981|01/02/2026|0.00|0|0.00|0|N
F PRB|345370845|21.27|21.40|21.27|21.38|0.23|6708|01/02/2026|0.00|0|0.00|0|N
F PRC|345370837|20.75|20.93|20.73|20.93|0.31|2297|01/02/2026|0.00|0|0.00|0|N
F PRD|345370811|22.27|22.55|22.27|22.55|0.20|303|01/02/2026|0.00|0|0.00|0|N
FA|31846B108|14.58|14.58|14.18|14.25|-0.26|25053|01/02/2026|14.12|600|14.36|600|Q
FAAR|33740Y101|27.10|27.19|27.10|27.19|0.09|1550|01/02/2026|27.06|300|27.25|400|Q
FAB|33733C108|89.61|89.61|89.57|89.57|0.27|8|01/02/2026|89.81|500|90.07|100|Q
FACT|G32901103|0.00|10.42|10.42|10.42|0.00|0|01/02/2026|10.36|500|11.11|100|Q
FACTU|G32901111|0.00|10.51|10.51|10.51|0.00|0|12/29/2025|9.82|100|11.35|100|Q
FACTW|G32901129|0.00|0.43|0.43|0.43|0.08|0|01/02/2026|0.25|100|0.00|0|Q
FAD|33733F101|163.00|164.29|163.00|164.29|2.44|65|01/02/2026|163.75|1000|164.41|1000|Q
FAF|31847R102|61.26|61.33|60.59|61.11|-0.32|14140|01/02/2026|0.00|0|0.00|0|N
FAI|33734X739|41.54|41.94|41.32|41.32|0.25|1486|01/02/2026|0.00|0|0.00|0|P
FALN|46435G474|27.31|27.34|27.30|27.34|0.04|58571|01/02/2026|27.33|500|27.35|3200|Q
FAMI|G33277149|1.30|1.30|1.26|1.29|0.02|2161|01/02/2026|1.17|100|1.38|200|Q
FAN|33736G106|20.94|21.24|20.94|21.24|0.77|13362|01/02/2026|0.00|0|0.00|0|P
FANG|25278X109|151.10|153.61|148.83|152.33|1.98|38304|01/02/2026|152.21|100|152.61|100|Q
FAPR|33740U885|44.43|44.45|44.43|44.45|0.03|86|01/02/2026|0.00|0|0.00|0|Z
FARM|307675108|1.46|1.48|1.46|1.48|0.02|101|01/02/2026|1.41|100|1.56|100|Q
FARX|00764Q637|27.04|27.04|26.99|26.99|0.08|100|01/02/2026|0.00|0|0.00|0|P
FAS|25459Y694|168.75|170.23|164.28|169.65|1.32|173229|01/02/2026|0.00|0|0.00|0|P
FAST|311900104|40.26|40.69|39.86|40.43|0.29|266583|01/02/2026|40.43|100|40.46|100|Q
FAT|30258N105|0.34|0.37|0.34|0.34|0.02|6664|01/02/2026|0.32|100|0.38|100|Q
FATBB|30258N600|1.27|1.31|1.27|1.31|0.04|164|01/02/2026|1.22|100|1.36|500|Q
FATBP|30258N501|0.63|0.63|0.54|0.56|0.05|2168|01/02/2026|0.52|100|0.60|100|Q
FATE|31189P102|0.99|1.01|0.97|0.99|0.01|69368|01/02/2026|0.97|100|1.00|100|Q
FATN|311921100|2.12|2.15|2.11|2.15|0.11|2281|01/02/2026|1.97|100|2.15|100|Q
FAUG|33740F862|52.99|53.00|52.94|53.00|0.05|716|01/02/2026|0.00|0|0.00|0|Z
FAX|003009867|15.41|15.41|15.24|15.27|-0.07|4969|01/02/2026|0.00|0|0.00|0|A
FAZ|25460E216|38.28|39.37|37.99|38.16|-0.27|360814|01/02/2026|0.00|0|0.00|0|P
FB|74349Y613|42.15|42.15|42.14|42.14|0.00|3|12/31/2025|0.00|0|0.00|0|Z
FBCG|316092352|55.33|55.58|54.60|54.93|0.13|30614|01/02/2026|0.00|0|0.00|0|Z
FBCV|316092345|35.60|35.82|35.60|35.72|0.05|229|01/02/2026|0.00|0|0.00|0|Z
FBDC|33744U303|19.47|19.64|19.47|19.49|0.10|1394|01/02/2026|0.00|0|0.00|0|P
FBGL|G3337S109|0.93|0.96|0.87|0.91|-0.06|407323|01/02/2026|0.90|500|0.97|100|Q
FBIN|34964C106|50.12|51.53|50.11|50.95|0.93|20823|01/02/2026|0.00|0|0.00|0|N
FBIO|34960Q307|3.76|4.07|3.74|4.03|0.37|57758|01/02/2026|4.02|100|4.04|100|Q
FBIOP|34960Q208|9.58|10.16|9.58|10.16|0.82|596|01/02/2026|9.15|100|10.85|100|Q
FBIZ|319390100|54.80|54.80|53.36|53.36|-0.81|2283|01/02/2026|52.59|100|54.45|100|Q
FBK|30257X104|55.60|56.05|55.08|56.05|0.25|2640|01/02/2026|0.00|0|0.00|0|N
FBL|38747R843|32.80|32.90|30.91|31.60|-0.94|246251|01/02/2026|31.58|400|31.61|600|Q
FBLA|31425A109|12.92|12.93|12.84|12.91|0.05|24970|01/02/2026|12.81|100|13.05|100|Q
FBLG|31573L105|0.23|0.24|0.22|0.23|0.01|1029599|01/02/2026|0.22|2500|0.24|1800|Q
FBNC|318910106|50.80|51.20|50.47|50.91|0.12|5038|01/02/2026|50.46|200|51.31|200|Q
FBND|316188309|46.10|46.10|46.02|46.04|0.00|190312|01/02/2026|0.00|0|0.00|0|P
FBOT|316092170|33.70|33.70|33.63|33.70|0.40|374|01/02/2026|33.40|100|33.75|100|Q
FBP|318672706|20.64|20.93|20.50|20.90|0.17|30935|01/02/2026|0.00|0|0.00|0|N
FBRT|35243J101|10.05|10.16|9.92|10.11|0.07|37742|01/02/2026|0.00|0|0.00|0|N
FBRT PRE|35243J200|21.16|21.50|21.16|21.50|0.20|100|01/02/2026|0.00|0|0.00|0|N
FBRX|34962G208|26.67|26.95|23.40|23.62|-4.03|33318|01/02/2026|22.88|100|24.57|100|Q
FBT|33733E203|206.95|207.73|206.95|207.73|1.21|1231|01/02/2026|0.00|0|0.00|0|P
FBTC|315948109|77.43|79.33|77.03|78.26|2.00|1292228|01/02/2026|0.00|0|0.00|0|Z
FBUF|31624J737|30.96|30.96|30.85|30.89|0.00|176|01/02/2026|0.00|0|0.00|0|Z
FBY|88634T816|12.65|12.65|12.30|12.37|-0.24|33554|01/02/2026|0.00|0|0.00|0|P
FBYD|306121104|15.02|15.02|14.14|14.29|-0.58|3316|01/02/2026|13.65|100|14.77|100|Q
FBYDW|306121112|2.44|2.44|2.02|2.02|0.00|0|12/31/2025|0.00|0|2.69|100|Q
FBYY|38747R314|19.89|19.89|19.58|19.58|-0.58|13|01/02/2026|19.15|100|19.89|100|Q
FC|353469109|16.83|16.84|16.57|16.67|-0.14|3429|01/02/2026|0.00|0|0.00|0|N
FCA|33737J141|29.20|29.45|29.20|29.45|1.16|77|01/02/2026|28.95|100|29.69|100|Q
FCAL|33739P863|49.37|49.37|49.35|49.37|0.04|300|01/02/2026|49.20|100|49.43|200|Q
FCAP|31942S104|58.57|58.57|57.25|57.25|-1.55|699|01/02/2026|55.53|100|59.93|100|Q
FCBC|31983A103|32.91|33.01|31.93|32.04|-1.76|3152|01/02/2026|31.59|100|32.37|100|Q
FCBD|00764Q629|25.50|25.50|25.47|25.47|-0.03|121|01/02/2026|0.00|0|0.00|0|P
FCCO|319835104|29.65|29.65|29.00|29.05|-0.61|663|01/02/2026|28.66|100|29.34|100|Q
FCEF|33740F409|22.97|22.97|22.94|22.94|-0.03|295|01/02/2026|22.87|5200|23.07|5000|Q
FCEL|35952H700|7.48|8.39|7.48|8.16|0.86|170573|01/02/2026|8.08|1200|8.17|900|Q
FCF|319829107|16.84|16.90|16.57|16.77|-0.09|24490|01/02/2026|0.00|0|0.00|0|N
FCFS|33768G107|159.36|159.36|154.58|156.78|-2.63|10219|01/02/2026|155.28|100|157.79|100|Q
FCFY|33733E799|27.76|27.80|27.66|27.66|0.00|256|01/02/2026|0.00|0|0.00|0|P
FCG|33733E807|23.39|23.89|23.19|23.83|0.42|129323|01/02/2026|0.00|0|0.00|0|P
FCHL|G3580P109|0.24|0.26|0.24|0.25|0.01|6419|01/02/2026|0.24|100|0.27|100|Q
FCLD|316092246|29.80|29.80|29.43|29.43|-0.29|721|01/02/2026|0.00|0|0.00|0|Z
FCN|302941109|169.23|170.35|168.28|170.34|-0.54|5363|01/02/2026|0.00|0|0.00|0|N
FCNCA|31946M103|2144.79|2164.84|2136.20|2158.64|12.46|6630|01/02/2026|2142.68|10|2174.76|10|Q
FCNCO|31959X202|21.30|21.40|21.30|21.40|0.21|100|01/02/2026|19.80|100|22.82|100|Q
FCNCP|319626305|20.45|20.48|20.45|20.48|0.28|1000|01/02/2026|20.25|300|21.80|100|Q
FCO|003013109|2.91|2.95|2.89|2.89|-0.04|3077|01/02/2026|0.00|0|0.00|0|A
FCOM|316092873|73.64|73.64|72.57|73.04|-0.24|11671|01/02/2026|0.00|0|0.00|0|P
FCOR|316188101|47.90|47.90|47.77|47.78|-0.05|5950|01/02/2026|0.00|0|0.00|0|P
FCPI|316092386|49.70|49.74|49.61|49.74|0.26|224|01/02/2026|0.00|0|0.00|0|Z
FCPT|35086T109|22.96|23.37|22.81|23.25|0.20|20369|01/02/2026|0.00|0|0.00|0|N
FCRS|G3730U107|10.09|10.12|10.09|10.12|0.04|8737|01/02/2026|0.00|0|0.00|0|N
FCRS U|G3730U123|10.28|10.28|10.28|10.28|0.04|100|01/02/2026|0.00|0|0.00|0|N
FCRS WS|G3730U115|0.75|0.75|0.71|0.71|-0.02|200|01/02/2026|0.00|0|0.00|0|N
FCRX|225655208|24.97|25.00|24.97|25.00|0.05|694|01/02/2026|0.00|0|0.00|0|N
FCSH|31423L107|24.45|24.46|24.45|24.45|0.01|1373|01/02/2026|0.00|0|0.00|0|P
FCT|33733U108|9.94|9.98|9.94|9.98|-0.08|2036|01/02/2026|0.00|0|0.00|0|N
FCTE|26923N512|25.16|25.20|25.06|25.15|0.25|5343|01/02/2026|25.15|5000|25.19|2000|Q
FCTR|33733E872|36.12|36.12|36.07|36.07|-0.18|200|01/02/2026|0.00|0|0.00|0|Z
FCUS|88634T519|31.93|32.81|31.93|32.81|1.43|1253|01/02/2026|0.00|0|0.00|0|P
FCUV|34417J203|0.80|0.85|0.80|0.85|0.04|6017|01/02/2026|0.79|100|0.90|100|Q
FCVT|33739Q507|43.31|43.75|43.31|43.75|0.71|53|01/02/2026|43.74|1000|44.17|1000|Q
FCX|35671D857|51.80|52.17|51.00|51.94|1.15|533778|01/02/2026|0.00|0|0.00|0|N
FDAT|88636J402|21.68|21.78|21.68|21.78|0.19|200|01/02/2026|0.00|0|0.00|0|P
FDBC|31609R100|43.03|43.30|43.03|43.30|-0.27|90|01/02/2026|41.62|100|44.63|100|Q
FDCF|316092162|48.26|48.50|48.26|48.42|0.38|571|01/02/2026|47.99|100|48.87|100|Q
FDD|33735T109|17.69|17.80|17.68|17.80|0.30|84173|01/02/2026|0.00|0|0.00|0|P
FDEC|33740U505|51.12|51.19|51.06|51.16|-0.02|3931|01/02/2026|0.00|0|0.00|0|Z
FDEM|316092543|31.43|31.62|31.43|31.62|0.74|3750|01/02/2026|0.00|0|0.00|0|Z
FDEV|316092535|34.96|34.96|34.76|34.85|0.24|3066|01/02/2026|0.00|0|0.00|0|Z
FDFF|316092154|35.59|35.88|35.59|35.88|0.24|100|01/02/2026|35.49|100|36.14|100|Q
FDG|025072810|128.31|128.31|126.48|126.54|-0.31|569|01/02/2026|0.00|0|0.00|0|P
FDHY|316092618|49.38|49.38|49.20|49.26|-0.07|9223|01/02/2026|0.00|0|0.00|0|P
FDIF|316092121|35.90|35.92|35.90|35.92|0.43|25|01/02/2026|35.54|100|36.24|100|Q
FDIG|316092196|38.86|40.47|38.86|40.45|1.85|1260|01/02/2026|40.27|200|40.72|200|Q
FDIS|316092204|102.78|102.78|101.01|101.58|-0.58|22957|01/02/2026|0.00|0|0.00|0|P
FDIV|02072L417|27.08|27.12|27.08|27.12|0.03|29|01/02/2026|27.05|1500|27.15|1500|Q
FDL|336917109|44.34|44.88|44.05|44.75|0.41|230258|01/02/2026|0.00|0|0.00|0|P
FDLO|316092824|66.95|66.95|66.44|66.73|-0.02|11636|01/02/2026|0.00|0|0.00|0|P
FDLS|66538H187|36.02|36.02|35.83|35.94|0.20|986|01/02/2026|0.00|0|0.00|0|P
FDM|33718M105|79.97|79.97|78.94|78.95|-0.67|834|01/02/2026|0.00|0|0.00|0|P
FDMO|316092816|84.72|84.81|84.11|84.48|0.52|2761|01/02/2026|0.00|0|0.00|0|P
FDMT|35104E100|7.62|7.63|7.14|7.30|-0.18|54547|01/02/2026|7.24|1100|7.38|100|Q
FDN|33733E302|270.66|270.66|264.27|265.55|-3.63|75471|01/02/2026|0.00|0|0.00|0|P
FDND|33738D754|22.19|22.20|22.19|22.20|-0.45|2|01/02/2026|0.00|0|0.00|0|Z
FDNI|33734X770|34.79|34.97|34.77|34.97|0.90|626|01/02/2026|34.85|1400|34.93|100|Q
FDP|G36738105|35.38|35.60|35.10|35.32|-0.31|5928|01/02/2026|0.00|0|0.00|0|N
FDRR|316092832|61.30|61.32|61.02|61.32|0.30|2077|01/02/2026|0.00|0|0.00|0|P
FDRS|218946101|24.31|24.31|24.18|24.18|-0.29|305|01/02/2026|24.14|1600|24.19|1600|Q
FDRV|316092220|16.68|16.78|16.67|16.75|0.37|567|01/02/2026|0.00|0|0.00|0|Z
FDS|303075105|290.19|290.19|283.69|284.90|-5.30|31213|01/02/2026|0.00|0|0.00|0|N
FDSB|316926104|14.88|14.99|14.88|14.97|0.01|1462|01/02/2026|14.63|100|15.26|100|Q
FDT|33737J174|80.34|80.37|79.94|80.37|0.89|4303|01/02/2026|80.20|300|80.55|500|Q
FDTS|33737J406|0.00|58.74|58.74|58.74|0.51|0|01/02/2026|58.81|100|59.15|100|Q
FDTX|316092139|0.00|40.91|40.91|40.91|0.25|0|01/02/2026|40.35|100|41.40|100|Q
FDUS|316500107|19.36|19.61|19.26|19.55|0.25|5645|01/02/2026|19.36|200|19.66|200|Q
FDV|31423L305|28.70|28.79|28.64|28.68|0.07|9042|01/02/2026|0.00|0|0.00|0|P
FDVV|316092840|56.88|57.14|56.73|57.04|0.35|165664|01/02/2026|0.00|0|0.00|0|P
FDX|31428X106|289.00|293.36|287.76|293.01|4.12|49291|01/02/2026|0.00|0|0.00|0|N
FE|337932107|44.80|45.41|44.60|45.25|0.48|89969|01/02/2026|0.00|0|0.00|0|N
FEAC|31609A701|29.22|29.22|29.10|29.10|0.05|551|01/02/2026|0.00|0|0.00|0|P
FEAM|33830Q208|3.20|3.45|3.15|3.43|0.38|12874|01/02/2026|3.30|100|3.44|100|Q
FEAT|88636R669|25.40|25.40|24.93|25.12|0.18|594|01/02/2026|25.08|300|25.53|100|Q
FEBM|33740U422|0.00|30.38|30.38|30.38|0.02|0|01/02/2026|0.00|0|0.00|0|Z
FEBO|G3413G102|1.26|1.26|1.21|1.21|-0.14|69|01/02/2026|1.13|100|1.25|200|Q
FEBT|00888H828|0.00|38.21|38.21|38.21|0.11|0|01/02/2026|0.00|0|0.00|0|Z
FEBU|00888H497|0.00|27.63|27.63|27.63|-0.17|0|01/02/2026|0.00|0|0.00|0|Z
FEBW|00888H786|33.92|33.98|33.92|33.98|0.07|750|01/02/2026|0.00|0|0.00|0|Z
FEBZ|210322871|37.70|37.77|37.70|37.77|-0.38|57|01/02/2026|0.00|0|0.00|0|Z
FEDM|33939L597|59.65|59.75|59.53|59.75|0.67|448|01/02/2026|0.00|0|0.00|0|P
FEDU|35101A309|11.58|11.69|11.58|11.69|-0.26|1|01/02/2026|0.00|0|0.00|0|N
FEED|63008J884|2.46|2.52|2.43|2.52|0.25|1823|01/02/2026|2.31|100|2.65|1000|Q
FEGE|75526L886|46.29|46.52|46.22|46.48|0.45|38896|01/02/2026|0.00|0|0.00|0|N
FEIG|33939L571|0.00|41.30|41.30|41.30|-0.04|0|01/02/2026|0.00|0|0.00|0|P
FEIM|358010106|53.98|53.98|48.00|50.54|-3.27|25937|01/02/2026|50.02|100|51.05|100|Q
FELC|316092113|38.38|38.44|38.05|38.24|0.07|111329|01/02/2026|0.00|0|0.00|0|P
FELE|353514102|95.89|96.97|95.03|96.96|1.44|6573|01/02/2026|96.03|100|97.77|100|Q
FELG|31609A305|41.97|42.15|41.40|41.60|-0.10|41770|01/02/2026|0.00|0|0.00|0|P
FELV|31609A107|34.80|34.96|34.69|34.95|0.29|13366|01/02/2026|0.00|0|0.00|0|P
FEM|33737J182|27.78|27.83|27.73|27.83|0.47|1676|01/02/2026|27.73|100|28.10|100|Q
FEMB|33739P202|29.90|29.91|29.82|29.90|0.10|714|01/02/2026|29.69|800|30.02|1600|Q
FEMR|31609A800|33.24|33.46|33.14|33.30|0.76|3444|01/02/2026|0.00|0|0.00|0|P
FEMS|33737J307|42.42|42.54|42.41|42.54|0.44|500|01/02/2026|42.17|100|42.93|100|Q
FEMY|31447E105|0.60|0.63|0.59|0.63|0.05|98767|01/02/2026|0.62|1200|0.65|1200|Q
FENC|31447P100|7.51|7.72|7.48|7.72|0.02|2690|01/02/2026|7.52|100|7.88|100|Q
FENG|71910C202|1.72|1.72|1.71|1.71|0.04|300|01/02/2026|0.00|0|0.00|0|N
FENI|31609A404|37.02|37.09|36.89|37.04|0.46|220538|01/02/2026|0.00|0|0.00|0|P
FENY|316092402|24.78|25.37|24.66|25.30|0.53|1187571|01/02/2026|0.00|0|0.00|0|P
FEOE|75526L878|48.53|48.90|48.53|48.89|0.53|12620|01/02/2026|0.00|0|0.00|0|N
FEP|33737J117|54.33|54.44|54.33|54.44|0.74|100|01/02/2026|53.98|100|54.90|100|Q
FEPI|26923N744|46.00|46.01|45.00|45.17|-0.36|8424|01/02/2026|45.03|300|45.31|200|Q
FER|N3168P101|64.88|65.09|64.35|64.51|-0.11|49664|01/02/2026|64.33|200|64.86|200|Q
FERA|G3415K101|0.00|10.26|10.26|10.26|-0.03|0|01/02/2026|0.00|0|10.30|100|Q
FERAR|G3415K135|0.00|0.33|0.33|0.33|-0.07|0|01/02/2026|0.00|0|0.00|0|Q
FERG|31488V107|223.03|225.67|222.72|225.02|2.47|17579|01/02/2026|0.00|0|0.00|0|N
FESM|31609A206|38.10|38.10|37.70|38.06|0.28|44060|01/02/2026|0.00|0|0.00|0|P
FET|34984V209|36.36|38.35|36.24|38.21|1.23|4561|01/02/2026|0.00|0|0.00|0|N
FETH|31613E103|30.24|31.44|30.13|31.13|1.52|1096123|01/02/2026|0.00|0|0.00|0|Z
FEUS|33939L613|74.74|74.80|74.05|74.20|-0.27|3425|01/02/2026|0.00|0|0.00|0|P
FEUZ|33737J505|0.00|62.20|62.20|62.20|0.69|0|01/02/2026|61.53|100|62.87|100|Q
FEX|33734K109|119.24|120.16|119.24|120.15|1.56|1377|01/02/2026|120.06|200|120.12|200|Q
FEZ|78463X202|65.18|65.37|65.01|65.37|0.98|880985|01/02/2026|0.00|0|0.00|0|P
FF|36116M106|3.22|3.22|3.13|3.18|-0.01|16138|01/02/2026|0.00|0|0.00|0|N
FFA|337318109|22.04|22.04|21.92|21.93|-0.06|1653|01/02/2026|0.00|0|0.00|0|N
FFAI|307359885|1.04|1.09|1.04|1.07|0.06|396760|01/02/2026|1.06|9000|1.07|400|Q
FFAIW|307359117|0.03|0.03|0.03|0.03|-0.01|400|01/02/2026|0.01|100|0.00|0|Q
FFBC|320209109|25.15|25.20|24.61|25.09|0.08|55424|01/02/2026|24.93|500|25.27|500|Q
FFC|338478100|16.45|16.61|16.45|16.61|0.10|1295|01/02/2026|0.00|0|0.00|0|N
FFDI|31609A883|30.39|30.48|30.39|30.48|0.33|100|01/02/2026|0.00|0|0.00|0|Z
FFEB|33740F763|56.57|56.63|56.57|56.63|-0.07|140|01/02/2026|0.00|0|0.00|0|Z
FFEM|31609A867|34.24|34.51|34.23|34.51|1.09|5972|01/02/2026|0.00|0|0.00|0|Z
FFF|350933107|24.72|24.72|24.47|24.47|-0.26|235|01/02/2026|0.00|0|0.00|0|Z
FFGX|31609A875|30.85|30.90|30.85|30.88|0.42|179|01/02/2026|0.00|0|0.00|0|Z
FFIC|343873105|15.13|15.29|14.89|15.12|-0.03|26170|01/02/2026|15.02|300|15.26|300|Q
FFIN|32020R109|30.00|30.13|29.50|30.03|0.17|49435|01/02/2026|29.88|400|30.18|900|Q
FFIU|84858T202|22.34|22.34|21.97|21.97|-0.28|197|01/02/2026|0.00|0|0.00|0|P
FFIV|315616102|256.47|260.81|254.53|256.71|1.50|22909|01/02/2026|256.49|40|256.84|40|Q
FFLC|316092360|53.65|53.74|53.50|53.74|0.38|4175|01/02/2026|0.00|0|0.00|0|Z
FFLG|316092337|30.25|30.25|30.07|30.07|0.13|273|01/02/2026|0.00|0|0.00|0|Z
FFLS|66538F165|23.25|23.29|23.24|23.29|0.08|203|01/02/2026|0.00|0|0.00|0|P
FFLV|31609A602|24.43|24.65|24.43|24.65|0.17|4949|01/02/2026|0.00|0|0.00|0|Z
FFND|66538F231|30.31|30.35|30.31|30.35|0.28|192|01/02/2026|0.00|0|0.00|0|P
FFOG|35473P421|47.08|47.08|46.40|46.56|-0.23|1315|01/02/2026|0.00|0|0.00|0|Z
FFOX|360876841|26.92|27.66|26.92|27.66|0.39|1|01/02/2026|0.00|0|0.00|0|P
FFSM|316092295|30.76|31.16|30.76|31.16|0.47|4605|01/02/2026|0.00|0|0.00|0|Z
FFTY|45782C102|35.38|35.38|34.32|34.86|0.05|29206|01/02/2026|0.00|0|0.00|0|P
FFUT|31624J620|0.00|53.73|53.73|53.73|0.23|0|01/02/2026|53.42|100|53.97|100|Q
FFWM|32026V104|6.16|6.19|6.09|6.18|0.02|14038|01/02/2026|0.00|0|0.00|0|N
FG|30190A104|30.75|30.75|29.56|30.04|-0.80|49936|01/02/2026|0.00|0|0.00|0|N
FGBI|32043P106|5.36|5.36|5.35|5.35|0.01|230|01/02/2026|5.04|100|5.57|100|Q
FGBIP|32043P205|15.50|15.68|15.50|15.68|0.24|532|01/02/2026|0.00|0|0.00|0|Q
FGD|33734X200|30.52|30.64|30.48|30.64|0.37|19217|01/02/2026|0.00|0|0.00|0|P
FGDL|35473M105|58.31|58.80|57.73|57.97|0.37|64106|01/02/2026|0.00|0|0.00|0|P
FGEN|31572Q881|8.78|9.25|8.78|9.25|0.48|2786|01/02/2026|8.83|100|9.50|200|Q
FGI|G3302D202|5.90|5.90|5.72|5.72|0.01|737|01/02/2026|5.55|100|6.08|100|Q
FGIWW|G3302D111|0.00|0.05|0.05|0.05|0.00|0|12/30/2025|0.03|1500|0.00|0|Q
FGL|G3662E105|0.16|0.18|0.16|0.17|0.01|130570|01/02/2026|0.16|100|0.17|1000|Q
FGM|33737J190|63.57|63.57|63.46|63.46|1.15|300|01/02/2026|62.81|100|64.21|100|Q
FGMC|30334J102|10.04|10.07|10.04|10.07|0.03|2806|01/02/2026|10.00|1400|10.70|100|Q
FGMCR|30334J128|0.50|0.55|0.50|0.51|-0.04|18815|01/02/2026|0.00|0|0.52|200|Q
FGMCU|30334J201|0.00|10.40|10.40|10.40|0.00|0|12/29/2025|9.71|100|11.30|100|Q
FGN|30190A203|0.00|25.65|25.65|25.65|0.18|0|01/02/2026|0.00|0|0.00|0|N
FGNX|30329Y304|2.79|3.30|2.79|3.23|0.49|78221|01/02/2026|3.20|1200|3.27|100|Q
FGNXP|30329Y205|0.00|21.66|21.66|21.66|0.19|0|01/02/2026|20.08|100|23.40|100|Q
FGSI|33738D713|0.00|20.29|20.29|20.29|0.00|0|12/30/2025|20.03|200|20.14|200|Q
FGSM|00764Q595|30.21|30.36|30.21|30.36|0.26|48|01/02/2026|0.00|0|0.00|0|P
FGSN|30190A609|22.21|22.28|22.16|22.28|0.15|1683|01/02/2026|0.00|0|0.00|0|N
FHB|32051X108|25.26|25.79|25.09|25.66|0.37|74312|01/02/2026|25.64|100|25.69|100|Q
FHDG|33740U539|33.96|33.96|33.94|33.94|0.01|100|01/02/2026|0.00|0|0.00|0|Z
FHEQ|31624J745|31.05|31.05|30.92|30.92|0.01|226|01/02/2026|0.00|0|0.00|0|Z
FHI|314211103|52.17|52.59|51.65|52.39|0.32|12384|01/02/2026|0.00|0|0.00|0|N
FHLC|316092600|74.31|74.57|73.79|74.56|0.28|17981|01/02/2026|0.00|0|0.00|0|P
FHN|320517105|23.85|24.15|23.69|24.13|0.23|165238|01/02/2026|0.00|0|0.00|0|N
FHN PRC|320517600|25.35|25.35|25.35|25.35|-0.02|50|01/02/2026|0.00|0|0.00|0|N
FHN PRE|320517402|24.29|24.55|24.29|24.53|0.46|703|01/02/2026|0.00|0|0.00|0|N
FHN PRF|320517865|0.00|17.73|17.73|17.73|0.16|0|01/02/2026|0.00|0|0.00|0|N
FHTX|344174107|5.48|5.48|5.16|5.19|-0.21|5583|01/02/2026|5.11|100|5.29|100|Q
FHYS|31423L206|23.30|23.32|23.29|23.31|0.02|5192|01/02/2026|0.00|0|0.00|0|P
FIAT|88636X302|27.39|27.67|26.70|26.86|-1.11|25608|01/02/2026|0.00|0|0.00|0|P
FIAX|88634T535|17.99|17.99|17.96|17.98|0.01|1562|01/02/2026|0.00|0|0.00|0|P
FIBK|32055Y201|34.61|35.49|34.25|35.31|0.71|42963|01/02/2026|35.07|400|35.53|400|Q
FICO|303250104|1691.03|1691.03|1606.11|1644.70|-44.58|10726|01/02/2026|0.00|0|0.00|0|N
FICS|33738R662|39.97|40.04|39.97|40.04|-0.05|8|01/02/2026|39.70|100|40.41|100|Q
FID|33738R688|20.71|20.71|20.65|20.65|0.10|247|01/02/2026|20.64|100|20.79|100|Q
FIDI|316092725|26.07|26.18|26.06|26.18|0.27|7882|01/02/2026|0.00|0|0.00|0|P
FIDU|316092709|82.80|84.17|82.80|84.17|1.69|3402|01/02/2026|0.00|0|0.00|0|P
FIEE|60365W201|3.43|3.52|3.40|3.44|0.27|5832|01/02/2026|3.21|100|3.51|100|Q
FIG|316841105|37.83|38.10|36.25|37.59|0.22|291554|01/02/2026|0.00|0|0.00|0|N
FIGB|316188606|43.54|43.54|43.36|43.36|-0.07|11950|01/02/2026|0.00|0|0.00|0|P
FIGG|88340C859|4.70|4.70|4.29|4.62|0.07|19809|01/02/2026|4.60|5200|4.62|3900|Q
FIGR|349381103|41.71|44.05|41.71|43.75|2.92|90233|01/02/2026|43.39|300|43.91|100|Q
FIGS|30260D103|11.48|11.48|11.35|11.40|0.04|52324|01/02/2026|0.00|0|0.00|0|N
FIGX|G3473K100|0.00|10.06|10.06|10.06|0.00|0|12/31/2025|9.38|100|10.75|100|Q
FIGXU|G3473K126|0.00|10.16|10.16|10.16|0.00|0|12/31/2025|9.49|100|11.19|100|Q
FIHL|G3398L118|19.69|19.69|19.26|19.38|-0.20|12243|01/02/2026|0.00|0|0.00|0|N
FIIG|33738D796|21.19|21.19|21.13|21.16|-0.04|7630|01/02/2026|0.00|0|0.00|0|P
FINS|03464A100|13.21|13.22|13.16|13.22|0.01|225|01/02/2026|0.00|0|0.00|0|N
FINT|00764Q587|31.93|32.00|31.93|32.00|0.43|9|01/02/2026|0.00|0|0.00|0|P
FINV|31810T101|5.37|5.54|5.18|5.21|-0.02|57872|01/02/2026|0.00|0|0.00|0|N
FINW|31813A109|17.54|17.54|17.33|17.33|-0.48|345|01/02/2026|16.89|100|18.03|100|Q
FINX|37954Y814|29.45|29.55|29.30|29.46|0.02|2310|01/02/2026|29.37|500|29.60|500|Q
FIP|35953C106|4.78|4.89|4.64|4.88|0.28|53060|01/02/2026|4.83|1500|4.93|1400|Q
FIS|31620M106|66.31|66.31|65.48|65.63|-0.84|49301|01/02/2026|0.00|0|0.00|0|N
FISI|317585404|31.17|31.17|30.75|30.80|-0.34|9342|01/02/2026|30.58|100|31.06|100|Q
FISK|292102308|6.21|6.54|6.46|6.54|0.00|2|12/26/2025|0.00|0|0.00|0|P
FISR|78470P507|25.84|25.87|25.84|25.87|-0.04|1083|01/02/2026|0.00|0|0.00|0|P
FISV|337738108|67.41|67.41|65.08|65.60|-1.57|339522|01/02/2026|65.58|100|65.62|100|Q
FITB|316773100|46.86|47.93|46.58|47.70|0.91|419475|01/02/2026|47.70|100|47.71|100|Q
FITBI|316773605|25.59|25.60|25.59|25.60|0.03|30|01/02/2026|23.85|100|27.29|100|Q
FITBO|316773860|19.48|19.60|19.47|19.58|0.24|1944|01/02/2026|18.21|100|19.58|100|Q
FITBP|316773886|24.66|24.75|24.66|24.75|0.33|3|01/02/2026|23.05|100|26.50|100|Q
FITE|78468R671|86.32|86.74|85.71|86.62|1.29|3732|01/02/2026|0.00|0|0.00|0|P
FIVA|316092717|34.66|34.66|34.47|34.65|0.42|19065|01/02/2026|0.00|0|0.00|0|P
FIVE|33829M101|190.43|194.68|190.43|193.35|4.90|38395|01/02/2026|192.16|100|195.05|100|Q
FIVN|338307101|20.25|20.25|18.77|18.81|-1.23|114458|01/02/2026|18.73|700|18.98|100|Q
FIVY|88636R651|31.13|31.13|30.47|30.84|0.31|727|01/02/2026|30.83|300|30.93|300|Q
FIW|33733B100|108.98|109.48|108.43|109.48|0.84|3982|01/02/2026|0.00|0|0.00|0|P
FIX|199908104|946.15|1003.80|946.15|1002.94|70.13|17695|01/02/2026|0.00|0|0.00|0|N
FIXD|33740F805|44.31|44.32|44.25|44.29|-0.03|7069|01/02/2026|44.18|100|44.29|200|Q
FIXP|886364165|19.93|19.95|19.93|19.95|0.02|77|01/02/2026|0.00|0|0.00|0|P
FIXT|87191E105|38.33|38.33|38.25|38.25|0.03|456|01/02/2026|0.00|0|0.00|0|N
FIZZ|635017106|31.83|31.83|31.42|31.62|-0.26|23555|01/02/2026|31.36|400|31.93|400|Q
FJAN|33740F623|51.77|51.80|51.72|51.80|0.05|1495|01/02/2026|0.00|0|0.00|0|Z
FJET|85529M104|11.52|11.52|9.03|10.40|-1.25|312117|01/02/2026|0.00|0|0.00|0|A
FJP|33737J158|67.66|67.66|67.34|67.39|0.01|201|01/02/2026|66.43|2900|68.06|100|Q
FJUL|33740U208|55.94|55.96|55.84|55.94|0.02|1883|01/02/2026|0.00|0|0.00|0|Z
FJUN|33740F722|57.15|57.15|57.13|57.13|0.07|268|01/02/2026|0.00|0|0.00|0|Z
FKU|33737J224|0.00|51.02|51.02|51.02|0.05|0|01/02/2026|50.90|200|51.22|200|Q
FKWL|355184102|0.00|4.32|4.32|4.32|-0.05|0|01/02/2026|4.07|100|4.54|100|Q
FLAG|37960A354|27.68|27.68|27.58|27.58|-0.10|4|01/02/2026|0.00|0|0.00|0|P
FLAO|00888H620|0.00|28.43|28.43|28.43|0.00|0|01/02/2026|0.00|0|0.00|0|Z
FLAU|35473P843|31.59|31.76|31.59|31.73|0.29|1522|01/02/2026|0.00|0|0.00|0|P
FLAX|35473P660|30.34|30.42|30.23|30.42|0.79|4839|01/02/2026|0.00|0|0.00|0|P
FLBL|35473P595|23.44|23.44|23.43|23.43|0.02|1424|01/02/2026|0.00|0|0.00|0|Z
FLBR|35473P835|19.35|19.35|19.21|19.26|0.21|14809|01/02/2026|0.00|0|0.00|0|P
FLC|338479108|17.55|17.57|17.46|17.57|0.07|650|01/02/2026|0.00|0|0.00|0|N
FLCA|35473P827|48.66|48.66|48.26|48.49|0.19|2160|01/02/2026|0.00|0|0.00|0|P
FLCB|35473P553|21.63|21.64|21.61|21.62|-0.01|24600|01/02/2026|0.00|0|0.00|0|P
FLCC|31423L503|32.69|32.69|32.42|32.42|-0.07|784|01/02/2026|0.00|0|0.00|0|P
FLCE|00764Q579|28.52|28.71|28.52|28.65|0.05|101|01/02/2026|0.00|0|0.00|0|P
FLCG|31423L800|33.25|33.29|32.89|32.94|-0.13|3746|01/02/2026|0.00|0|0.00|0|P
FLCH|35473P819|24.48|24.66|24.45|24.66|0.86|12234|01/02/2026|0.00|0|0.00|0|P
FLCO|35473P603|21.66|21.66|21.62|21.63|-0.02|1781|01/02/2026|0.00|0|0.00|0|P
FLCV|31423L701|31.22|31.23|31.07|31.22|0.11|4598|01/02/2026|0.00|0|0.00|0|P
FLD|29103K100|2.61|2.80|2.61|2.80|0.19|1021|01/02/2026|2.67|100|2.81|200|Q
FLDB|316188861|50.40|50.46|50.40|50.40|0.01|2163|01/02/2026|50.32|100|50.52|100|Q
FLDDW|29103K118|0.00|0.15|0.15|0.15|0.00|0|01/02/2026|0.16|100|0.25|100|Q
FLDR|316188408|50.25|50.25|50.24|50.24|0.01|13605|01/02/2026|0.00|0|0.00|0|Z
FLDZ|210322715|0.00|28.87|28.87|28.87|-0.40|0|01/02/2026|0.00|0|0.00|0|Z
FLEE|35473P652|37.02|37.11|36.95|37.11|0.57|1576|01/02/2026|0.00|0|0.00|0|P
FLEU|35473P645|33.54|33.67|33.54|33.57|0.32|1317|01/02/2026|0.00|0|0.00|0|P
FLEX|Y2573F102|61.71|63.72|61.39|63.68|3.27|163044|01/02/2026|63.68|100|63.74|100|Q
FLG|649445400|12.67|12.67|12.42|12.56|-0.03|123144|01/02/2026|0.00|0|0.00|0|N
FLG PRA|649445202|22.43|22.45|22.22|22.22|-0.33|4791|01/02/2026|0.00|0|0.00|0|N
FLG PRU|64944P307|0.00|40.27|40.27|40.27|0.22|0|01/02/2026|0.00|0|0.00|0|N
FLGB|35473P678|34.05|34.05|33.92|34.04|0.29|6465|01/02/2026|0.00|0|0.00|0|P
FLGC|339764300|6.48|6.72|6.48|6.72|0.58|79|01/02/2026|6.70|100|7.07|100|Q
FLGR|35473P785|33.65|33.65|33.47|33.59|0.06|1439|01/02/2026|0.00|0|0.00|0|P
FLGT|359664109|26.28|26.28|25.44|25.60|-0.67|10478|01/02/2026|25.36|200|25.82|200|Q
FLGV|35473P488|20.54|20.54|20.52|20.52|0.00|173|01/02/2026|0.00|0|0.00|0|P
FLHY|35473P629|24.42|24.42|24.39|24.41|-0.01|3525|01/02/2026|0.00|0|0.00|0|Z
FLIA|35473P611|20.19|20.20|20.16|20.17|-0.01|5050|01/02/2026|0.00|0|0.00|0|Z
FLIN|35473P769|38.85|39.00|38.84|39.00|0.41|81107|01/02/2026|0.00|0|0.00|0|P
FLJH|35473P637|37.97|37.97|37.75|37.87|0.20|3582|01/02/2026|0.00|0|0.00|0|P
FLJJ|00888H638|0.00|32.03|32.03|32.03|0.00|0|01/02/2026|0.00|0|0.00|0|Z
FLJP|35473P744|34.79|34.81|34.52|34.73|0.28|144360|01/02/2026|0.00|0|0.00|0|P
FLKR|35473P710|33.01|33.44|33.01|33.41|1.36|27738|01/02/2026|0.00|0|0.00|0|P
FLL|359678109|2.61|2.61|2.50|2.50|-0.09|3536|01/02/2026|2.47|100|2.57|100|Q
FLLA|35473P561|24.41|24.41|24.23|24.30|0.21|3561|01/02/2026|0.00|0|0.00|0|P
FLMB|35473P850|23.78|23.80|23.78|23.78|-0.01|101|01/02/2026|0.00|0|0.00|0|P
FLMI|35473P868|24.86|24.91|24.86|24.89|0.02|32101|01/02/2026|0.00|0|0.00|0|P
FLMX|35473P736|34.13|34.51|33.90|34.02|0.17|38113|01/02/2026|0.00|0|0.00|0|P
FLN|33737J125|0.00|22.64|22.64|22.64|-0.04|0|01/02/2026|22.29|100|23.39|100|Q
FLNC|34379V103|20.25|23.10|20.25|23.01|3.23|420229|01/02/2026|22.80|700|23.18|100|Q
FLNG|G35947202|25.02|25.02|24.39|24.67|-0.29|18103|01/02/2026|0.00|0|0.00|0|N
FLNT|34380C201|2.39|2.54|2.39|2.52|0.12|1242|01/02/2026|2.40|100|2.62|100|Q
FLO|343498101|10.89|10.93|10.73|10.80|-0.09|134528|01/02/2026|0.00|0|0.00|0|N
FLOC|342909108|18.84|19.04|18.82|19.04|0.30|4418|01/02/2026|0.00|0|0.00|0|N
FLOT|46429B655|50.86|50.87|50.86|50.86|0.01|64609|01/02/2026|0.00|0|0.00|0|Z
FLOW|37960A578|36.05|36.17|35.99|36.17|0.14|163|01/02/2026|0.00|0|0.00|0|P
FLQL|35473P801|69.81|69.82|69.52|69.73|0.31|4656|01/02/2026|0.00|0|0.00|0|Z
FLQM|35473P884|56.41|56.63|56.16|56.52|0.22|1643|01/02/2026|0.00|0|0.00|0|Z
FLQS|35473P876|0.00|43.21|43.21|43.21|-0.01|0|01/02/2026|0.00|0|0.00|0|Z
FLR|343412102|40.06|41.70|40.06|41.69|2.06|157656|01/02/2026|0.00|0|0.00|0|N
FLRG|316092378|38.10|38.10|37.95|37.95|0.00|1208|01/02/2026|0.00|0|0.00|0|P
FLRN|78468R200|30.73|30.74|30.73|30.74|0.01|25511|01/02/2026|0.00|0|0.00|0|P
FLRT|69374H428|47.18|47.18|47.15|47.18|0.04|14668|01/02/2026|0.00|0|0.00|0|P
FLS|34354P105|69.79|70.87|69.79|70.75|1.38|14543|01/02/2026|0.00|0|0.00|0|N
FLSA|35473P587|31.56|31.58|31.56|31.56|0.19|1275|01/02/2026|0.00|0|0.00|0|P
FLSP|35473P546|26.71|26.86|26.71|26.86|-0.05|2358|01/02/2026|0.00|0|0.00|0|P
FLSW|35473P694|42.06|42.06|41.56|41.73|0.25|4558|01/02/2026|0.00|0|0.00|0|P
FLTB|316188200|50.60|50.72|50.60|50.72|0.06|2256|01/02/2026|0.00|0|0.00|0|P
FLTR|92189F486|25.48|25.49|25.48|25.49|0.01|119797|01/02/2026|0.00|0|0.00|0|P
FLTW|35473P686|61.72|62.14|61.69|62.08|1.24|19076|01/02/2026|0.00|0|0.00|0|P
FLUD|35473P496|24.98|25.01|24.98|25.01|0.03|1366|01/02/2026|0.00|0|0.00|0|P
FLUT|G3643J108|216.13|219.00|214.09|218.26|3.29|29637|01/02/2026|0.00|0|0.00|0|N
FLUX|344057302|1.29|1.43|1.29|1.41|0.14|18791|01/02/2026|1.36|200|1.45|300|Q
FLV|025072794|75.90|76.12|75.65|76.10|0.33|2544|01/02/2026|0.00|0|0.00|0|P
FLWS|68243Q106|3.95|3.97|3.67|3.71|-0.24|41152|01/02/2026|3.69|400|3.73|1000|Q
FLX|090337106|3.24|3.26|3.15|3.22|0.05|7576|01/02/2026|3.00|2300|3.40|100|Q
FLXN|44053A523|25.37|25.38|25.37|25.38|0.01|12|01/02/2026|0.00|0|0.00|0|Z
FLXR|29287L700|39.62|39.63|39.58|39.58|-0.02|2774|01/02/2026|0.00|0|0.00|0|N
FLXS|339382103|39.26|40.14|39.26|40.14|0.65|2737|01/02/2026|39.11|100|40.78|100|Q
FLY|31816X106|23.04|23.81|21.69|23.76|1.39|333111|01/02/2026|23.53|600|23.90|600|Q
FLYD|06368J309|6.14|6.27|6.08|6.08|-0.11|2296|01/02/2026|0.00|0|0.00|0|P
FLYE|343927307|5.93|8.97|5.81|8.20|1.64|53380|01/02/2026|7.72|100|8.73|100|Q
FLYT|46092D434|13.70|15.00|12.90|14.93|1.59|7695|01/02/2026|0.00|0|0.00|0|Z
FLYU|06368J200|55.25|56.16|55.25|56.16|0.85|34|01/02/2026|0.00|0|0.00|0|P
FLYW|302492103|14.17|14.17|13.63|13.91|-0.25|85149|01/02/2026|13.79|1000|14.01|100|Q
FLYX|343928107|4.16|4.16|3.91|4.02|-0.09|1830|01/02/2026|0.00|0|0.00|0|A
FMAG|316092329|34.33|34.33|34.10|34.20|0.04|2120|01/02/2026|0.00|0|0.00|0|Z
FMAO|30779N105|24.78|24.78|24.16|24.26|-0.33|498|01/02/2026|23.38|100|25.13|100|Q
FMAR|33740F599|47.47|47.49|47.47|47.49|0.02|15|01/02/2026|0.00|0|0.00|0|Z
FMAT|316092881|53.39|53.97|53.18|53.97|0.86|4085|01/02/2026|0.00|0|0.00|0|P
FMAY|33740F748|53.41|53.42|53.41|53.42|-0.03|200|01/02/2026|0.00|0|0.00|0|Z
FMB|33739N108|51.16|51.20|51.16|51.18|0.04|6411|01/02/2026|51.13|1500|51.21|1900|Q
FMBH|320866106|39.28|39.28|38.46|38.60|-0.42|4693|01/02/2026|38.28|200|38.96|100|Q
FMC|302491303|14.05|14.46|13.56|14.34|0.47|121997|01/02/2026|0.00|0|0.00|0|N
FMCE|66537J788|26.27|26.29|26.27|26.29|0.02|2|01/02/2026|0.00|0|0.00|0|P
FMCX|66538H211|0.00|34.54|34.54|34.54|0.10|0|01/02/2026|0.00|0|0.00|0|P
FMDE|31609A503|36.50|36.65|36.30|36.63|0.25|31694|01/02/2026|0.00|0|0.00|0|P
FMED|316092147|27.00|27.00|26.89|26.89|-0.21|85|01/02/2026|26.62|100|27.14|100|Q
FMET|316092188|36.36|36.55|36.36|36.46|0.36|203|01/02/2026|36.42|200|36.55|200|Q
FMF|33739G103|47.27|47.44|47.24|47.44|0.39|3845|01/02/2026|0.00|0|0.00|0|P
FMFC|G5225N100|0.26|0.34|0.26|0.31|0.04|212586|01/02/2026|0.30|100|0.34|100|Q
FMHI|33739P301|47.95|47.99|47.94|47.99|0.08|2714|01/02/2026|47.88|100|47.99|100|Q
FMKT|886364140|21.56|22.07|21.56|22.07|0.49|517|01/02/2026|0.00|0|0.00|0|P
FMN|31423P108|11.09|11.09|11.09|11.09|-0.02|356|01/02/2026|0.00|0|0.00|0|N
FMNB|309627107|13.47|13.47|13.15|13.27|-0.05|13043|01/02/2026|13.15|200|13.37|200|Q
FMNY|33739P822|26.72|26.72|26.68|26.70|0.00|1499|01/02/2026|0.00|0|0.00|0|P
FMQQ|301505590|13.95|13.95|13.88|13.92|0.10|284|01/02/2026|0.00|0|0.00|0|P
FMS|358029106|23.63|23.63|23.48|23.51|-0.33|7701|01/02/2026|0.00|0|0.00|0|N
FMST|34547F105|2.17|2.31|2.16|2.31|0.16|2153|01/02/2026|2.22|300|2.38|100|Q
FMSTW|34546R118|0.98|0.99|0.98|0.99|0.07|26|01/02/2026|0.00|0|0.00|0|Q
FMTL|33734X713|29.57|29.57|29.39|29.44|0.27|661|01/02/2026|0.00|0|0.00|0|P
FMTM|02072Q762|32.71|33.09|32.71|33.09|1.02|489|01/02/2026|33.03|1500|33.15|1500|Q
FMUB|316188853|51.01|51.04|51.00|51.04|0.10|1000|01/02/2026|50.89|100|51.20|100|Q
FMUN|316188846|0.00|50.28|50.28|50.28|0.04|0|01/02/2026|50.08|100|50.52|100|Q
FMX|344419106|101.10|103.07|100.94|100.94|-0.14|9917|01/02/2026|0.00|0|0.00|0|N
FMY|33734E103|0.00|12.05|12.05|12.05|-0.10|0|01/02/2026|0.00|0|0.00|0|N
FN|G3323L100|467.57|480.71|467.57|479.83|24.99|10217|01/02/2026|0.00|0|0.00|0|N
FNB|302520101|17.14|17.30|16.95|17.19|0.09|240004|01/02/2026|0.00|0|0.00|0|N
FNCL|316092501|77.79|78.14|77.20|78.01|0.27|21037|01/02/2026|0.00|0|0.00|0|P
FND|339750101|61.73|63.55|61.25|62.98|2.09|68364|01/02/2026|0.00|0|0.00|0|N
FNDA|808524763|31.70|31.90|31.49|31.82|0.31|63476|01/02/2026|0.00|0|0.00|0|P
FNDB|808524789|26.67|26.82|26.57|26.79|0.22|16852|01/02/2026|0.00|0|0.00|0|P
FNDC|808524748|44.91|44.97|44.76|44.95|0.40|22172|01/02/2026|0.00|0|0.00|0|P
FNDE|808524730|36.64|36.83|36.60|36.82|0.76|123382|01/02/2026|0.00|0|0.00|0|P
FNDF|808524755|45.83|45.92|45.67|45.89|0.68|146543|01/02/2026|0.00|0|0.00|0|P
FNDX|808524771|27.31|27.48|27.23|27.44|0.23|606140|01/02/2026|0.00|0|0.00|0|P
FNF|31620R303|54.56|54.56|53.69|54.27|-0.31|35320|01/02/2026|0.00|0|0.00|0|N
FNGD|06367V402|5.10|5.56|5.04|5.49|0.22|4099777|01/02/2026|0.00|0|0.00|0|P
FNGG|25460G161|207.30|209.10|198.81|199.53|-6.75|5600|01/02/2026|0.00|0|0.00|0|P
FNGO|063679856|119.76|119.76|112.92|112.94|-3.59|1800|01/02/2026|0.00|0|0.00|0|P
FNGR|31788K108|1.27|1.33|1.27|1.33|0.09|4709|01/02/2026|1.30|100|1.35|100|Q
FNGS|06368B504|68.71|68.95|66.96|67.02|-1.03|9766|01/02/2026|0.00|0|0.00|0|P
FNGU|063679385|25.90|26.27|23.75|24.13|-1.13|1116427|01/02/2026|0.00|0|0.00|0|P
FNK|33737M201|55.71|56.36|55.71|56.23|0.59|666|01/02/2026|56.19|700|56.24|900|Q
FNKO|361008105|3.46|3.46|3.27|3.36|-0.05|24461|01/02/2026|3.33|700|3.40|700|Q
FNLC|31866P102|26.18|26.37|26.18|26.37|-0.08|505|01/02/2026|25.96|100|26.84|100|Q
FNOV|33740F847|55.07|55.07|54.68|54.92|0.04|1157|01/02/2026|0.00|0|0.00|0|Z
FNV|351858105|209.24|209.24|202.63|208.69|1.42|41456|01/02/2026|0.00|0|0.00|0|N
FNWB|335834107|9.35|9.35|9.30|9.30|-0.07|5351|01/02/2026|9.07|100|9.54|100|Q
FNWD|31812F109|35.06|35.61|34.69|35.61|0.50|2420|01/02/2026|34.00|100|36.75|100|Q
FNX|33735B108|126.29|128.03|126.29|128.03|2.02|906|01/02/2026|127.78|2000|128.01|200|Q
FNY|33737M102|91.53|92.96|91.53|92.96|1.75|30|01/02/2026|92.89|400|92.99|400|Q
FOA|31738L206|24.17|24.17|22.44|22.44|-1.78|4176|01/02/2026|0.00|0|0.00|0|N
FOCT|33740F664|49.20|49.20|48.97|48.97|-0.02|215|01/02/2026|0.00|0|0.00|0|Z
FOF|19248P106|13.17|13.19|13.14|13.19|-0.02|1023|01/02/2026|0.00|0|0.00|0|N
FOFO|G4290G108|9.46|9.51|8.73|8.73|-0.94|2263|01/02/2026|8.00|100|9.20|200|Q
FOLD|03152W109|14.25|14.26|14.24|14.25|0.01|365574|01/02/2026|14.24|66900|14.25|100|Q
FONR|344437405|18.56|18.57|18.51|18.51|-0.05|38537|01/02/2026|18.36|100|18.75|100|Q
FOPC|00764Q611|0.00|25.55|25.55|25.55|-0.01|0|01/02/2026|0.00|0|0.00|0|P
FOR|346232101|24.46|24.46|24.09|24.31|-0.33|6623|01/02/2026|0.00|0|0.00|0|N
FORA|34630N106|2.11|2.12|2.11|2.11|-0.01|651|01/02/2026|2.01|100|2.12|2500|Q
FORH|26923N306|0.00|24.23|24.23|24.23|0.15|0|01/02/2026|0.00|0|0.00|0|Z
FORM|346375108|58.06|59.76|57.94|59.19|3.44|28428|01/02/2026|58.68|100|59.65|200|Q
FORR|346563109|8.12|8.17|8.02|8.13|0.01|9339|01/02/2026|8.05|100|8.23|100|Q
FORTY|346414105|0.00|171.50|171.50|171.50|171.50|0|01/02/2026|146.63|300|198.76|200|Q
FOSL|34988V106|3.72|3.84|3.69|3.82|0.06|23817|01/02/2026|3.77|700|3.85|900|Q
FOUR|82452J109|63.31|63.31|61.45|62.69|-0.28|63905|01/02/2026|0.00|0|0.00|0|N
FOUR PRA|82452J307|79.60|79.88|79.60|79.88|0.14|391|01/02/2026|0.00|0|0.00|0|N
FOWF|69374H261|0.00|31.54|31.54|31.54|0.44|0|01/02/2026|0.00|0|0.00|0|Z
FOX|35137L204|65.28|66.02|64.47|65.95|1.02|49374|01/02/2026|65.94|100|65.98|100|Q
FOXA|35137L105|73.20|74.03|72.43|73.78|0.68|121761|01/02/2026|73.75|100|73.83|100|Q
FOXF|35138V102|17.37|17.47|17.04|17.42|0.30|24023|01/02/2026|17.26|900|17.54|800|Q
FOXX|351665104|4.63|4.63|3.81|4.16|-0.39|2077|01/02/2026|4.01|100|4.43|100|Q
FOXXW|351665112|0.00|0.13|0.13|0.13|0.02|0|01/02/2026|0.10|100|0.00|0|Q
FOXY|82889N368|27.11|27.19|27.04|27.09|-0.12|8317|01/02/2026|0.00|0|0.00|0|P
FPA|33737J109|0.00|37.80|37.80|37.80|0.36|0|01/02/2026|37.45|100|38.77|100|Q
FPAG|30254T577|37.33|37.46|37.29|37.45|0.28|734|01/02/2026|0.00|0|0.00|0|Z
FPAS|30254T478|0.00|25.24|25.24|25.24|-0.07|0|01/02/2026|0.00|0|0.00|0|Z
FPE|33739E108|18.25|18.29|18.24|18.27|0.05|75893|01/02/2026|0.00|0|0.00|0|P
FPEI|33739P855|19.43|19.44|19.41|19.44|0.05|13933|01/02/2026|0.00|0|0.00|0|P
FPF|33718W103|18.63|18.67|18.59|18.67|0.03|2005|01/02/2026|0.00|0|0.00|0|N
FPFD|316092261|21.85|21.90|21.84|21.90|0.10|1105|01/02/2026|0.00|0|0.00|0|Z
FPH|33833Q106|5.60|5.60|5.44|5.44|-0.15|7159|01/02/2026|0.00|0|0.00|0|N
FPI|31154R109|9.67|9.71|9.53|9.67|-0.02|25615|01/02/2026|0.00|0|0.00|0|N
FPRO|316092311|22.31|22.31|22.31|22.31|0.03|224|01/02/2026|0.00|0|0.00|0|Z
FPWR|33738D705|32.95|33.35|32.95|33.35|0.31|29|01/02/2026|0.00|0|0.00|0|P
FPX|336920103|165.51|165.51|163.77|165.09|1.50|1923|01/02/2026|0.00|0|0.00|0|P
FPXE|33734X788|0.00|31.57|31.57|31.57|0.13|0|01/02/2026|31.27|100|31.96|100|Q
FPXI|33734X853|0.00|59.90|59.90|59.90|0.61|2|01/02/2026|59.85|500|60.28|600|Q
FQAL|316092790|76.05|76.05|75.54|75.63|0.04|1706|01/02/2026|0.00|0|0.00|0|P
FR|32054K103|57.28|57.97|57.11|57.91|0.63|20057|01/02/2026|0.00|0|0.00|0|N
FRA|09255X100|11.78|11.78|11.74|11.75|-0.04|4794|01/02/2026|0.00|0|0.00|0|N
FRAF|353525108|50.70|50.70|48.97|48.97|-1.27|1772|01/02/2026|48.44|100|49.63|100|Q
FRBA|31931U102|16.59|16.59|16.07|16.16|-0.26|2221|01/02/2026|15.93|100|16.36|100|Q
FRD|358435105|20.49|20.49|20.13|20.13|-0.36|188|01/02/2026|19.55|100|20.79|100|Q
FRDD|25461A239|19.90|19.90|19.90|0.00|0.00|10|01/02/2026|19.85|300|19.96|100|Q
FRDM|02072L607|52.39|52.62|52.29|52.61|1.34|8019|01/02/2026|0.00|0|0.00|0|Z
FRDU|25461A247|32.60|32.60|32.60|0.00|-33.21|11|01/02/2026|33.47|200|33.71|100|Q
FREL|316092857|26.90|27.00|26.72|26.89|0.00|30733|01/02/2026|0.00|0|0.00|0|P
FRGE|34629L202|44.50|44.53|44.31|44.45|-0.12|69260|01/02/2026|0.00|0|0.00|0|N
FRGN|44053A473|26.10|26.17|26.10|26.17|0.54|30|01/02/2026|0.00|0|0.00|0|P
FRGT|G51413154|1.70|1.82|1.70|1.82|0.13|3302|01/02/2026|1.69|800|1.89|1000|Q
FRHC|356390104|123.30|125.03|122.48|123.78|2.10|3492|01/02/2026|122.26|100|125.92|100|Q
FRI|33734G108|27.31|27.45|27.14|27.36|0.05|5977|01/02/2026|0.00|0|0.00|0|P
FRIZ|35473P363|25.79|25.79|25.65|25.65|0.03|111|01/02/2026|0.00|0|0.00|0|P
FRME|320817109|37.50|37.69|36.87|37.50|0.02|41313|01/02/2026|37.44|600|37.69|200|Q
FRMEP|320817208|0.00|25.69|25.69|25.69|0.30|0|01/02/2026|0.00|0|0.00|0|Q
FRMI|314911108|8.10|9.21|8.04|8.83|0.81|368849|01/02/2026|8.81|200|8.83|300|Q
FRNW|316092253|20.92|21.22|20.92|21.21|0.90|3729|01/02/2026|0.00|0|0.00|0|Z
FRO|M46528101|21.18|21.25|20.48|20.57|-1.25|177959|01/02/2026|0.00|0|0.00|0|N
FROG|M6191J100|63.03|63.03|57.21|59.55|-2.83|174307|01/02/2026|59.19|200|60.01|200|Q
FRPH|30292L107|22.99|22.99|22.61|22.78|0.00|5310|01/02/2026|22.55|100|22.97|100|Q
FRPT|358039105|60.92|60.92|59.83|60.16|-0.77|24585|01/02/2026|59.66|200|60.64|200|Q
FRSH|358054104|12.28|12.35|11.48|11.60|-0.66|259964|01/02/2026|11.51|100|11.70|1200|Q
FRST|74167B109|13.95|13.95|12.99|13.05|-0.86|6275|01/02/2026|12.89|100|13.23|100|Q
FRSX|345523302|1.31|1.45|1.29|1.45|0.18|31189|01/02/2026|1.22|100|1.65|300|Q
FRT|313745101|99.42|99.59|98.49|99.02|-1.79|20644|01/02/2026|0.00|0|0.00|0|N
FRT PRC|313745200|19.85|19.95|19.85|19.95|-0.22|1|01/02/2026|0.00|0|0.00|0|N
FRTY|015564107|21.25|21.45|21.25|21.45|0.40|607|01/02/2026|0.00|0|0.00|0|P
FSBC|33830T103|35.98|35.98|35.38|35.59|-0.08|4563|01/02/2026|35.05|100|36.24|100|Q
FSBW|30263Y104|41.50|41.50|40.66|40.66|-0.39|6|01/02/2026|39.59|100|42.22|100|Q
FSCC|31423L602|30.69|30.69|29.99|30.16|0.15|9879|01/02/2026|0.00|0|0.00|0|P
FSCO|30290Y101|6.32|6.37|6.20|6.36|0.07|55289|01/02/2026|0.00|0|0.00|0|N
FSCS|33738R753|35.67|35.82|35.66|35.77|0.01|509|01/02/2026|35.59|3600|35.96|3700|Q
FSEA|33631F104|12.94|12.94|12.94|0.00|-13.20|5|01/02/2026|11.96|100|13.73|100|Q
FSEC|316188705|44.24|44.24|44.07|44.09|-0.04|14016|01/02/2026|0.00|0|0.00|0|P
FSEP|33740U307|51.55|51.59|51.53|51.56|0.00|487|01/02/2026|0.00|0|0.00|0|Z
FSFG|33621E109|32.00|32.00|31.46|31.76|0.00|431|01/02/2026|31.43|100|32.20|100|Q
FSGS|33738R746|0.00|30.44|30.44|30.44|-0.12|0|01/02/2026|30.43|400|30.64|400|Q
FSHP|G3530C109|0.00|10.78|10.78|10.78|0.02|0|01/02/2026|10.02|100|11.50|100|Q
FSHPR|G3530C117|0.00|0.15|0.15|0.15|-0.04|0|01/02/2026|0.11|100|0.23|100|Q
FSHPU|G3530C133|0.00|11.25|11.25|11.25|0.45|0|01/02/2026|9.46|100|13.11|100|Q
FSI|33938T104|6.73|6.89|6.73|6.81|0.08|1232|01/02/2026|0.00|0|0.00|0|A
FSIG|33738D804|19.20|19.20|19.18|19.19|0.00|19262|01/02/2026|0.00|0|0.00|0|P
FSK|302635206|14.82|15.06|14.70|14.95|0.14|63261|01/02/2026|0.00|0|0.00|0|N
FSLR|336433107|265.32|276.43|265.32|274.32|13.12|111091|01/02/2026|274.24|100|275.90|100|Q
FSLY|31188V100|10.34|10.40|9.93|10.19|0.01|184612|01/02/2026|10.09|1400|10.21|400|Q
FSM|349942102|10.02|10.02|9.22|9.54|-0.28|350465|01/02/2026|0.00|0|0.00|0|N
FSMB|33739P830|20.04|20.05|20.03|20.05|0.00|4541|01/02/2026|0.00|0|0.00|0|P
FSMD|316092527|44.37|44.48|44.13|44.48|0.35|8970|01/02/2026|0.00|0|0.00|0|P
FSML|35473P322|0.00|24.89|24.89|24.89|0.24|0|01/02/2026|0.00|0|0.00|0|P
FSOL|31641G104|15.01|15.52|15.01|15.43|0.84|27892|01/02/2026|0.00|0|0.00|0|P
FSP|35471R106|0.93|0.94|0.91|0.94|-0.01|20918|01/02/2026|0.00|0|0.00|0|A
FSS|313855108|110.36|111.53|109.42|111.44|2.86|8313|01/02/2026|0.00|0|0.00|0|N
FSSL|644323107|14.17|14.36|14.17|14.36|0.23|10452|01/02/2026|0.00|0|0.00|0|N
FSTA|316092303|49.19|49.30|49.00|49.14|-0.05|21519|01/02/2026|0.00|0|0.00|0|P
FSTR|350060109|26.76|26.98|26.76|26.98|0.20|140|01/02/2026|26.22|100|27.74|100|Q
FSUN|33767U107|37.54|38.06|37.52|37.84|0.17|5327|01/02/2026|37.54|100|38.14|100|Q
FSV|33767E202|155.14|155.14|150.76|150.92|-4.57|11209|01/02/2026|150.45|100|151.50|100|Q
FSYD|316092212|48.54|48.54|48.45|48.48|0.04|2965|01/02/2026|0.00|0|0.00|0|P
FSZ|33737J232|0.00|80.59|80.59|80.59|0.56|18|01/02/2026|80.41|100|80.90|100|Q
FT|355145103|8.04|8.04|8.02|8.02|0.03|400|01/02/2026|0.00|0|0.00|0|N
FTA|33735J101|86.25|87.12|86.25|87.12|0.99|1695|01/02/2026|86.94|500|86.98|500|Q
FTAG|33734X812|26.55|26.55|26.49|26.49|0.20|10|01/02/2026|26.30|100|26.91|100|Q
FTAI|G3730V105|198.53|210.50|198.53|210.39|13.56|97287|01/02/2026|208.44|100|212.10|100|Q
FTAIM|G3730V147|27.00|27.15|27.00|27.15|-0.02|3|01/02/2026|25.30|100|29.14|100|Q
FTAIN|G3730V139|25.41|25.60|25.41|25.60|0.23|150|01/02/2026|24.88|200|27.22|100|Q
FTBD|316188879|49.62|49.62|49.43|49.43|-0.09|131|01/02/2026|0.00|0|0.00|0|P
FTBI|33738R571|23.19|23.19|21.33|21.33|0.05|11|01/02/2026|0.00|0|0.00|0|P
FTC|33735K108|160.27|161.73|160.27|161.73|1.59|43|01/02/2026|161.57|1000|162.41|300|Q
FTCA|746729839|7.32|7.34|7.32|7.34|0.02|34012|01/02/2026|0.00|0|0.00|0|P
FTCB|33738D788|21.21|21.21|21.19|21.19|-0.04|28100|01/02/2026|0.00|0|0.00|0|P
FTCE|33738R597|25.02|25.05|24.93|25.01|0.10|6216|01/02/2026|0.00|0|0.00|0|P
FTCI|30320C301|10.93|12.45|10.93|12.16|1.25|16686|01/02/2026|11.84|100|12.56|100|Q
FTCS|33733E104|92.27|92.61|91.82|92.47|-0.01|69287|01/02/2026|92.48|300|92.52|300|Q
FTDR|35905A109|57.63|57.63|56.56|57.04|-0.65|15603|01/02/2026|56.62|200|57.70|200|Q
FTDS|33733E708|56.72|56.72|56.72|56.72|0.13|481|01/02/2026|56.72|400|57.28|1200|Q
FTEC|316092808|227.04|228.70|224.12|225.48|0.81|37882|01/02/2026|0.00|0|0.00|0|P
FTEK|359523107|1.58|1.73|1.58|1.70|0.13|14043|01/02/2026|1.67|100|1.76|100|Q
FTEL|G35150138|0.51|0.57|0.51|0.55|0.06|138100|01/02/2026|0.54|100|0.55|200|Q
FTF|35472T101|6.15|6.16|6.14|6.16|0.01|10285|01/02/2026|0.00|0|0.00|0|A
FTFT|36117V303|0.80|0.80|0.73|0.75|-0.02|8884|01/02/2026|0.73|100|0.76|300|Q
FTGC|33739H101|23.22|23.24|23.13|23.23|0.01|31384|01/02/2026|23.22|6000|23.23|4600|Q
FTGS|33733E823|35.24|35.31|35.14|35.31|0.01|1811|01/02/2026|35.31|200|35.44|500|Q
FTHF|33734X747|33.85|34.03|33.85|34.03|0.96|1226|01/02/2026|0.00|0|0.00|0|P
FTHI|33738R308|23.73|23.77|23.68|23.73|0.11|8905|01/02/2026|23.70|1200|23.77|1700|Q
FTHM|31189V109|1.04|1.04|0.88|0.92|-0.09|9697|01/02/2026|0.84|100|1.01|200|Q
FTHY|33741Q107|14.04|14.04|13.98|13.99|-0.10|3537|01/02/2026|0.00|0|0.00|0|N
FTI|G87110105|44.86|47.36|44.71|47.30|2.73|133992|01/02/2026|0.00|0|0.00|0|N
FTIF|33733E815|22.96|23.20|22.96|23.20|0.43|89|01/02/2026|0.00|0|0.00|0|P
FTK|343389409|17.36|17.36|17.02|17.02|-0.21|3601|01/02/2026|0.00|0|0.00|0|N
FTKI|33738R589|18.79|19.00|18.79|19.00|0.14|1|01/02/2026|0.00|0|0.00|0|P
FTLF|33817P405|16.39|16.39|15.69|15.69|-0.53|58|01/02/2026|15.31|100|16.24|100|Q
FTLS|33739P103|71.32|71.32|70.87|71.01|0.02|3310|01/02/2026|0.00|0|0.00|0|P
FTMA|746729821|9.02|9.02|9.01|9.01|0.00|2306|01/02/2026|0.00|0|0.00|0|P
FTMH|746729789|11.55|11.62|11.55|11.60|0.03|602|01/02/2026|0.00|0|0.00|0|P
FTMN|746729813|8.79|8.85|8.79|8.84|0.00|2051|01/02/2026|0.00|0|0.00|0|P
FTMS|746729730|9.95|9.95|9.93|9.94|0.01|3125|01/02/2026|0.00|0|0.00|0|P
FTMU|746729797|7.83|7.83|7.82|7.83|0.01|5595|01/02/2026|0.00|0|0.00|0|P
FTNJ|746729771|8.82|8.82|8.75|8.76|0.01|3507|01/02/2026|0.00|0|0.00|0|P
FTNT|34959E109|79.85|79.85|77.19|77.87|-1.53|1230985|01/02/2026|77.83|100|77.90|100|Q
FTNY|746729763|7.83|7.87|7.83|7.86|0.01|7318|01/02/2026|0.00|0|0.00|0|P
FTOH|746729755|8.37|8.40|8.37|8.40|0.02|2262|01/02/2026|0.00|0|0.00|0|P
FTPA|746729748|8.64|8.64|8.63|8.64|0.01|500|01/02/2026|0.00|0|0.00|0|P
FTQI|33738R407|20.90|20.94|20.77|20.84|0.04|2538|01/02/2026|20.81|500|20.86|500|Q
FTRB|31423L404|25.39|25.41|25.38|25.39|0.00|5782|01/02/2026|0.00|0|0.00|0|P
FTRE|34965K107|17.18|17.18|16.27|16.81|-0.44|48892|01/02/2026|16.66|900|16.97|800|Q
FTRI|33734X838|15.78|15.92|15.78|15.92|0.27|62|01/02/2026|15.90|200|15.96|200|Q
FTRK|G33380109|0.81|0.95|0.77|0.83|0.06|18319|01/02/2026|0.77|100|0.90|1000|Q
FTS|349553107|52.22|52.24|51.76|51.90|-0.04|40724|01/02/2026|0.00|0|0.00|0|N
FTSD|353506108|91.01|91.01|90.93|90.97|-0.04|1791|01/02/2026|0.00|0|0.00|0|P
FTSL|33738D309|45.91|45.91|45.89|45.91|0.04|1494|01/02/2026|45.90|200|45.92|200|Q
FTSM|33739Q408|59.95|59.95|59.94|59.95|0.02|2949|01/02/2026|59.94|25600|59.95|7200|Q
FTV|34959J108|55.25|55.69|55.05|55.41|0.19|129357|01/02/2026|0.00|0|0.00|0|N
FTW|G3106N109|10.52|10.52|10.49|10.49|0.00|88|01/02/2026|0.00|0|0.00|0|N
FTW U|G3106N125|0.00|10.50|10.50|10.50|0.03|0|01/02/2026|0.00|0|0.00|0|N
FTW WS|G3106N117|0.00|0.53|0.53|0.53|0.05|0|01/02/2026|0.00|0|0.00|0|N
FTWO|02072L557|40.82|41.55|40.82|41.55|0.91|116|01/02/2026|0.00|0|0.00|0|N
FTXG|33738R852|21.05|21.05|21.00|21.00|0.06|140|01/02/2026|20.91|1200|20.95|1200|Q
FTXH|33738R837|33.00|33.17|33.00|33.17|0.04|7|01/02/2026|33.06|100|33.21|100|Q
FTXL|33738R811|133.50|136.30|133.50|135.80|6.19|1866|01/02/2026|135.51|100|136.13|100|Q
FTXN|33738R845|28.38|28.54|28.38|28.54|0.63|110|01/02/2026|28.55|1000|28.56|900|Q
FTXO|33738R860|37.78|38.35|37.58|38.25|0.46|10821|01/02/2026|38.24|2000|38.26|2000|Q
FTXR|33738R795|39.05|39.05|39.05|39.05|0.25|1600|01/02/2026|38.97|700|39.19|700|Q
FUBO|35953D104|2.54|2.61|2.50|2.58|0.06|436239|01/02/2026|0.00|0|0.00|0|N
FUFU|G1152A104|2.69|2.83|2.63|2.83|0.20|4138|01/02/2026|2.58|100|2.89|100|Q
FUFUW|G1152A120|0.00|0.22|0.22|0.22|0.02|0|01/02/2026|0.19|100|0.25|100|Q
FUL|359694106|60.01|60.40|59.60|60.38|0.93|7221|01/02/2026|0.00|0|0.00|0|N
FULC|359616109|11.37|11.37|10.62|10.90|-0.40|46154|01/02/2026|10.80|800|11.01|800|Q
FULT|360271100|19.37|19.61|19.09|19.47|0.14|81790|01/02/2026|19.30|800|19.62|900|Q
FULTP|360271308|18.97|18.98|18.97|18.98|0.31|278|01/02/2026|17.72|100|20.27|100|Q
FUMB|33740J104|20.09|20.09|20.08|20.09|0.03|3691|01/02/2026|0.00|0|0.00|0|P
FUN|83001C108|15.36|15.87|15.24|15.48|0.14|143820|01/02/2026|0.00|0|0.00|0|N
FUNC|33741H107|37.76|37.76|36.94|36.94|-0.50|486|01/02/2026|36.32|100|37.84|100|Q
FUND|85208J109|8.69|8.69|8.64|8.66|-0.02|719|01/02/2026|8.55|100|8.88|1000|Q
FUNL|00777X660|46.85|47.08|46.85|46.98|0.04|1658|01/02/2026|0.00|0|0.00|0|Z
FURY|36117T100|0.60|0.60|0.58|0.60|0.01|25830|01/02/2026|0.00|0|0.00|0|A
FUSB|33744V103|13.97|13.97|13.95|13.95|0.35|7|01/02/2026|12.96|100|14.56|100|Q
FUSE|36118R103|1.62|1.70|1.57|1.70|0.06|620|01/02/2026|1.57|100|1.76|100|Q
FUSEW|36118R111|0.00|0.06|0.06|0.06|0.00|0|01/02/2026|0.05|100|0.08|800|Q
FUSI|025072224|50.35|50.35|50.35|50.35|0.03|4|01/02/2026|0.00|0|0.00|0|P
FUTG|882927163|15.50|16.78|15.50|16.78|2.47|14589|01/02/2026|16.67|1200|17.02|2300|Q
FUTU|36118L106|170.59|179.05|170.59|178.49|14.29|216345|01/02/2026|177.40|100|179.64|100|Q
FUTY|316092865|55.41|56.09|55.21|55.86|0.64|36478|01/02/2026|0.00|0|0.00|0|P
FV|33738R605|63.57|64.04|63.57|64.04|1.18|5119|01/02/2026|63.96|3500|64.17|3800|Q
FVAL|316092782|72.62|72.62|72.26|72.56|0.29|1402|01/02/2026|0.00|0|0.00|0|P
FVC|33738R878|0.00|36.91|36.91|36.91|0.65|0|01/02/2026|36.87|5000|37.09|5000|Q
FVCB|36120Q101|14.11|14.11|13.89|13.96|0.05|518|01/02/2026|13.32|100|14.37|100|Q
FVD|33734H106|46.11|46.31|45.79|46.19|0.11|59738|01/02/2026|0.00|0|0.00|0|P
FVN|G37068106|10.58|10.58|10.57|10.58|0.01|600|01/02/2026|9.85|100|11.28|100|Q
FVNNR|G37068114|0.13|0.13|0.13|0.13|0.00|1100|01/02/2026|0.00|0|0.17|400|Q
FVNNU|G37068122|0.00|10.65|10.65|10.65|0.05|0|01/02/2026|0.00|0|0.00|0|Q
FVR|35922N100|15.08|15.08|14.82|14.88|0.16|2928|01/02/2026|0.00|0|0.00|0|N
FVRR|M4R82T106|19.87|20.21|19.63|19.69|-0.06|46218|01/02/2026|0.00|0|0.00|0|N
FWD|00039J509|106.02|106.90|105.87|106.80|2.39|10884|01/02/2026|0.00|0|0.00|0|P
FWDI|349862409|6.69|7.36|6.65|7.30|0.70|130426|01/02/2026|7.20|100|7.39|1100|Q
FWONA|531229771|89.17|89.31|89.04|89.10|-0.28|3423|01/02/2026|88.18|100|89.83|100|Q
FWONK|531229755|97.98|98.91|96.96|97.99|-0.51|47972|01/02/2026|97.23|100|98.85|100|Q
FWRD|34986A104|25.20|25.33|25.02|25.11|0.12|12459|01/02/2026|24.92|100|25.31|400|Q
FWRG|33748L101|15.14|15.51|15.05|15.38|0.30|33252|01/02/2026|15.21|1000|15.48|900|Q
FXA|46090N103|66.24|66.28|66.13|66.28|0.18|2123|01/02/2026|0.00|0|0.00|0|P
FXB|46138M109|129.34|129.34|129.26|129.26|-0.49|205|01/02/2026|0.00|0|0.00|0|P
FXC|46138T104|71.03|71.15|71.03|71.14|-0.04|669|01/02/2026|0.00|0|0.00|0|P
FXD|33734X101|68.74|69.02|68.66|69.02|0.65|321|01/02/2026|0.00|0|0.00|0|P
FXE|46138K103|108.19|108.33|108.08|108.09|-0.37|4079|01/02/2026|0.00|0|0.00|0|P
FXED|886364819|17.92|17.96|17.92|17.96|-0.03|100|01/02/2026|0.00|0|0.00|0|N
FXF|46138R108|111.59|111.81|111.56|111.58|-0.02|8348|01/02/2026|0.00|0|0.00|0|P
FXG|33734X119|60.77|61.19|60.26|60.96|0.28|16273|01/02/2026|0.00|0|0.00|0|P
FXH|33734X143|114.04|114.60|114.04|114.60|0.78|1347|01/02/2026|0.00|0|0.00|0|P
FXI|464287184|39.48|39.86|39.44|39.82|1.53|22421324|01/02/2026|0.00|0|0.00|0|P
FXL|33734X176|170.50|170.50|168.56|169.21|0.93|608|01/02/2026|0.00|0|0.00|0|P
FXN|33734X127|16.48|16.92|16.37|16.85|0.38|52194|01/02/2026|0.00|0|0.00|0|P
FXNC|32106V107|25.54|25.54|24.63|24.63|-0.61|518|01/02/2026|24.24|100|24.98|100|Q
FXO|33734X135|60.47|60.70|60.32|60.70|0.35|5457|01/02/2026|0.00|0|0.00|0|P
FXP|74350P576|17.21|17.21|16.87|16.90|-1.40|3551|01/02/2026|0.00|0|0.00|0|P
FXR|33734X150|80.35|81.48|80.30|81.40|1.53|8225|01/02/2026|0.00|0|0.00|0|P
FXU|33734X184|45.10|45.70|44.86|45.51|0.50|79440|01/02/2026|0.00|0|0.00|0|P
FXY|46138W107|58.62|58.69|58.56|58.59|-0.08|11482|01/02/2026|0.00|0|0.00|0|P
FXZ|33734X168|65.39|66.42|65.39|66.39|1.57|4998|01/02/2026|0.00|0|0.00|0|P
FYBR|35909D109|38.08|38.09|38.07|38.09|0.01|75881|01/02/2026|38.08|200|38.09|3500|Q
FYC|33737M300|96.37|96.99|96.37|96.99|0.88|228|01/02/2026|96.98|300|97.13|300|Q
FYEE|31624J729|28.77|28.77|28.61|28.72|0.04|2904|01/02/2026|0.00|0|0.00|0|Z
FYLD|132061300|32.78|32.93|32.78|32.93|0.44|300|01/02/2026|0.00|0|0.00|0|Z
FYT|33737M409|56.91|57.31|56.91|57.31|0.62|6|01/02/2026|57.07|800|57.16|700|Q
FYX|33734Y109|113.85|114.11|113.85|114.11|0.93|2|01/02/2026|113.86|100|114.55|100|Q
G|G3922B107|46.76|47.09|45.84|45.92|-0.86|22887|01/02/2026|0.00|0|0.00|0|N
GAA|132061607|32.51|32.51|32.48|32.48|-0.03|20|01/02/2026|0.00|0|0.00|0|Z
GAB|362397101|6.17|6.17|6.07|6.11|-0.04|28851|01/02/2026|0.00|0|0.00|0|N
GAB PRG|362397176|20.68|20.90|20.68|20.90|0.10|5|01/02/2026|0.00|0|0.00|0|N
GAB PRH|362397861|20.79|20.79|20.79|20.79|-0.02|100|01/02/2026|0.00|0|0.00|0|N
GAB PRK|362397846|0.00|20.87|20.87|20.87|-0.03|0|01/02/2026|0.00|0|0.00|0|N
GABC|373865104|39.47|39.47|38.61|38.87|-0.28|8009|01/02/2026|38.71|100|39.21|100|Q
GABF|36261K400|46.46|46.48|46.16|46.47|0.27|626|01/02/2026|0.00|0|0.00|0|P
GAEM|82889N459|26.62|26.66|26.60|26.65|0.02|2030|01/02/2026|0.00|0|0.00|0|P
GAIA|36269P104|3.70|3.70|3.45|3.50|-0.13|7254|01/02/2026|3.44|100|3.59|100|Q
GAID|402031793|25.29|25.33|25.29|25.33|0.14|3|01/02/2026|0.00|0|0.00|0|P
GAIN|376546107|13.97|13.98|13.80|13.94|-0.04|6181|01/02/2026|13.82|100|14.05|100|Q
GAINI|376546867|25.78|25.78|25.73|25.73|0.09|3|01/02/2026|23.95|100|25.99|100|Q
GAINN|376546800|0.00|25.11|25.11|25.11|-0.04|0|01/02/2026|23.44|100|26.87|100|Q
GAINZ|376546883|0.00|24.00|24.00|24.00|0.16|0|01/02/2026|23.00|400|25.67|100|Q
GAL|78467V400|49.84|49.84|49.57|49.74|0.29|1800|01/02/2026|0.00|0|0.00|0|P
GALT|363225202|4.22|4.34|3.99|4.04|-0.12|56423|01/02/2026|3.89|800|4.10|900|Q
GAM|368802104|58.74|58.96|58.66|58.85|0.23|4012|01/02/2026|0.00|0|0.00|0|N
GAM PRB|368802401|25.00|25.07|25.00|25.07|-0.04|2000|01/02/2026|0.00|0|0.00|0|N
GAMB|G3R239101|5.53|5.53|5.24|5.30|-0.15|23695|01/02/2026|5.23|600|5.34|600|Q
GAME|36468G103|0.40|0.44|0.40|0.44|0.05|96946|01/02/2026|0.43|1500|0.45|1600|Q
GAMR|032108615|91.53|91.53|90.86|90.86|0.23|53|01/02/2026|0.00|0|0.00|0|P
GANX|36269B105|3.30|3.30|3.12|3.19|-0.03|33565|01/02/2026|3.12|700|3.24|800|Q
GAP|364760108|25.88|25.90|24.78|25.19|-0.41|353965|01/02/2026|0.00|0|0.00|0|N
GAPR|33740F458|39.99|39.99|39.98|39.99|-0.01|300|01/02/2026|0.00|0|0.00|0|Z
GARA|402031819|25.48|25.48|25.45|25.45|0.08|254|01/02/2026|0.00|0|0.00|0|P
GARP|46436E403|68.83|68.83|68.11|68.53|0.43|11029|01/02/2026|0.00|0|0.00|0|Z
GARY|00764Q561|20.81|20.81|20.81|20.81|0.52|240|01/02/2026|20.74|2400|20.78|2400|Q
GASS|Y81669106|7.17|7.17|6.94|7.04|0.02|5395|01/02/2026|6.97|100|7.09|100|Q
GATX|361448103|169.21|170.93|168.90|170.87|1.28|4719|01/02/2026|0.00|0|0.00|0|N
GAU|36352H100|2.60|2.62|2.46|2.56|0.03|366345|01/02/2026|0.00|0|0.00|0|A
GAUD|402031827|24.66|24.79|24.66|24.79|-0.03|300|01/02/2026|0.00|0|0.00|0|P
GAUG|33740U653|39.29|39.31|39.29|39.29|0.03|1759|01/02/2026|0.00|0|0.00|0|Z
GAUZ|M4757U106|1.35|1.35|1.20|1.20|-0.10|23323|01/02/2026|1.03|100|1.32|200|Q
GBAB|401664107|14.96|14.96|14.88|14.88|-0.04|3146|01/02/2026|0.00|0|0.00|0|N
GBCI|37637Q105|44.15|44.81|43.58|44.64|0.58|12076|01/02/2026|0.00|0|0.00|0|N
GBDC|38173M102|13.57|13.67|13.41|13.58|0.01|94748|01/02/2026|13.57|100|13.58|100|Q
GBF|464288596|104.74|104.78|104.74|104.78|0.08|292|01/02/2026|0.00|0|0.00|0|P
GBFH|36166F100|33.80|34.10|32.41|32.50|-1.38|9073|01/02/2026|31.28|100|33.58|100|Q
GBHI|36261K707|25.27|25.28|25.25|25.28|0.05|280|01/02/2026|0.00|0|0.00|0|P
GBIL|381430529|99.95|99.97|99.95|99.97|0.03|54052|01/02/2026|0.00|0|0.00|0|P
GBIO|37148K209|5.65|5.65|5.41|5.44|-0.26|8485|01/02/2026|5.33|100|5.60|100|Q
GBLD|46138G623|18.16|18.16|18.08|18.08|0.04|2|01/02/2026|0.00|0|0.00|0|P
GBLI|37959R103|28.72|28.74|28.72|28.74|0.36|9|01/02/2026|25.96|100|30.62|100|Q
GBND|38149W473|50.79|50.86|50.77|50.77|-0.05|6664|01/02/2026|0.00|0|0.00|0|P
GBR|643611106|0.76|0.76|0.75|0.76|0.01|2147|01/02/2026|0.00|0|0.00|0|A
GBTC|389637109|69.39|71.13|69.07|70.14|1.78|1394164|01/02/2026|0.00|0|0.00|0|P
GBTG|37890B100|7.67|7.69|7.48|7.53|-0.12|23887|01/02/2026|0.00|0|0.00|0|N
GBUG|85208P865|43.65|43.69|42.19|43.10|-0.55|7646|01/02/2026|42.56|100|43.53|100|Q
GBX|393657101|46.71|47.66|46.71|47.26|0.54|6482|01/02/2026|0.00|0|0.00|0|N
GBXA|38149W531|27.41|27.41|27.29|27.29|-0.18|518|01/02/2026|0.00|0|0.00|0|Z
GBXC|38149W515|0.00|27.08|27.08|27.08|0.00|0|01/02/2026|0.00|0|0.00|0|Z
GCAD|36261K509|46.62|47.47|46.62|47.47|1.05|407|01/02/2026|0.00|0|0.00|0|P
GCAL|38149W564|0.00|50.92|50.92|50.92|0.01|0|01/02/2026|0.00|0|0.00|0|P
GCBC|394357107|22.20|22.25|21.52|21.52|-0.53|1828|01/02/2026|21.15|300|22.59|100|Q
GCC|97717Y683|21.28|21.28|21.22|21.27|0.12|1038|01/02/2026|0.00|0|0.00|0|P
GCL|G3777K103|1.10|1.10|1.05|1.09|0.02|4473|01/02/2026|1.07|300|1.15|3000|Q
GCLWW|G3777K111|0.00|0.03|0.03|0.03|0.00|0|12/31/2025|0.02|2500|0.06|100000|Q
GCMG|36831E108|11.50|11.50|11.26|11.30|0.00|38052|01/02/2026|11.20|900|11.37|900|Q
GCO|371532102|25.20|25.20|24.58|24.72|-0.05|3651|01/02/2026|0.00|0|0.00|0|N
GCOR|38149W101|41.52|41.55|41.50|41.52|0.00|1383|01/02/2026|0.00|0|0.00|0|P
GCOW|69374H709|41.40|41.69|41.40|41.69|0.47|17467|01/02/2026|0.00|0|0.00|0|Z
GCT|G38644103|39.28|40.64|38.54|38.78|-0.50|28472|01/02/2026|38.52|300|39.18|300|Q
GCTK|45824Q804|3.80|3.87|3.75|3.85|-0.07|1181|01/02/2026|3.65|100|4.01|100|Q
GCTS|36170N107|1.22|1.23|1.20|1.20|0.01|7262|01/02/2026|0.00|0|0.00|0|N
GCTS WS|36170N115|0.12|0.15|0.08|0.08|0.00|22338|01/02/2026|0.00|0|0.00|0|N
GCV|36240B109|4.15|4.27|4.14|4.24|0.14|1349|01/02/2026|0.00|0|0.00|0|N
GD|369550108|337.50|343.47|334.86|343.40|6.71|21601|01/02/2026|0.00|0|0.00|0|N
GDC|19200A204|4.26|4.85|4.23|4.62|0.28|2019|01/02/2026|4.24|100|5.04|100|Q
GDDY|380237107|123.70|123.70|118.49|118.52|-5.55|42618|01/02/2026|0.00|0|0.00|0|N
GDE|97717Y568|62.28|62.40|61.28|61.76|0.14|6918|01/02/2026|0.00|0|0.00|0|Z
GDEC|33740U679|37.83|37.83|37.81|37.82|0.00|994|01/02/2026|0.00|0|0.00|0|Z
GDEN|381013101|27.39|27.39|26.97|27.30|0.11|6579|01/02/2026|27.05|300|27.53|300|Q
GDEV|G6529J209|15.00|15.00|14.15|14.83|14.83|189|01/02/2026|13.35|100|16.00|100|Q
GDEVW|G6529J118|0.00|0.02|0.02|0.02|0.00|0|12/31/2025|0.00|0|0.05|100|Q
GDFN|87975E784|24.50|24.89|24.50|24.70|0.55|457|01/02/2026|24.53|100|24.93|100|Q
GDHG|G3959D133|1.83|1.88|1.83|1.84|-0.07|792|01/02/2026|1.83|100|1.90|100|Q
GDIV|41151J703|16.81|16.81|16.79|16.79|0.10|1718|01/02/2026|0.00|0|0.00|0|N
GDL|361570104|0.00|8.38|8.38|8.38|-0.09|0|01/02/2026|0.00|0|0.00|0|N
GDLC|G40705108|42.01|43.15|41.89|42.64|1.32|50488|01/02/2026|0.00|0|0.00|0|P
GDMA|02072L870|38.90|39.04|38.90|39.04|0.49|428|01/02/2026|0.00|0|0.00|0|Z
GDMN|97717Y550|95.17|95.17|91.00|93.29|0.27|4269|01/02/2026|0.00|0|0.00|0|Z
GDO|95790C107|11.81|11.82|11.81|11.82|0.01|97|01/02/2026|0.00|0|0.00|0|N
GDOC|38149W770|35.53|35.53|35.46|35.50|0.00|338|01/02/2026|0.00|0|0.00|0|P
GDOG|389923103|15.36|16.49|15.31|16.41|2.64|39060|01/02/2026|0.00|0|0.00|0|P
GDOT|39304D102|12.96|12.96|12.60|12.60|-0.22|29035|01/02/2026|0.00|0|0.00|0|N
GDRX|38246G108|2.74|2.78|2.73|2.76|0.05|156309|01/02/2026|2.74|5000|2.78|4600|Q
GDS|36165L108|36.45|38.79|36.45|38.28|3.35|194930|01/02/2026|38.24|100|38.43|100|Q
GDTC|Y1R80M106|1.41|1.41|1.39|1.39|0.05|1103|01/02/2026|1.27|200|1.50|200|Q
GDV|36242H104|27.87|27.87|27.63|27.74|-0.04|7585|01/02/2026|0.00|0|0.00|0|N
GDV PRH|36242H880|22.40|22.53|22.40|22.53|0.21|103|01/02/2026|0.00|0|0.00|0|N
GDV PRK|36242H864|0.00|18.30|18.30|18.30|0.18|0|01/02/2026|0.00|0|0.00|0|N
GDX|92189F106|87.21|87.21|83.23|85.73|-0.04|6880148|01/02/2026|0.00|0|0.00|0|P
GDXD|06367V709|8.04|9.28|8.04|8.53|0.05|443642|01/02/2026|0.00|0|0.00|0|P
GDXJ|92189F791|116.26|116.45|110.04|113.20|-0.58|1453808|01/02/2026|0.00|0|0.00|0|P
GDXU|063679542|255.37|256.00|221.40|242.06|-1.60|186995|01/02/2026|0.00|0|0.00|0|P
GDXW|77926X486|58.98|58.98|56.19|57.88|-0.17|10880|01/02/2026|0.00|0|0.00|0|Z
GDXY|88634T881|16.10|16.10|15.39|15.83|-0.19|158027|01/02/2026|0.00|0|0.00|0|P
GDYN|39813G109|9.05|9.08|8.72|8.84|-0.19|44797|01/02/2026|8.74|700|8.90|800|Q
GE|369604301|309.84|320.98|308.71|320.98|12.95|144319|01/02/2026|0.00|0|0.00|0|N
GECC|390320703|7.07|7.07|6.86|6.86|-0.19|1578|01/02/2026|6.81|100|6.98|100|Q
GECCG|390320869|0.00|24.97|24.97|24.97|-0.05|0|01/02/2026|23.19|100|25.65|100|Q
GECCH|390320877|25.22|25.22|25.15|25.15|0.00|0|12/31/2025|23.39|100|26.86|100|Q
GECCI|390320885|0.00|25.15|25.15|25.15|0.03|0|01/02/2026|23.45|100|26.82|100|Q
GECCO|390320604|24.96|24.96|24.96|0.00|-25.09|10|01/02/2026|24.96|100|26.76|100|Q
GEF|397624107|67.32|68.48|67.32|68.44|0.73|4066|01/02/2026|0.00|0|0.00|0|N
GEF B|397624206|75.82|75.82|75.56|75.56|0.12|635|01/02/2026|0.00|0|0.00|0|N
GEG|39037G109|2.52|2.55|2.52|2.55|-0.01|199|01/02/2026|2.41|100|2.69|100|Q
GEGGL|39037G208|0.00|24.86|24.86|24.86|0.21|0|01/02/2026|22.27|100|0.00|0|Q
GEHC|36266G107|82.53|83.56|82.23|82.81|0.79|134219|01/02/2026|82.22|200|82.86|100|Q
GEL|371927104|15.64|16.00|15.59|15.89|0.29|16746|01/02/2026|0.00|0|0.00|0|N
GELS|Q3978B109|0.87|0.87|0.82|0.82|0.03|175|01/02/2026|0.78|2900|0.84|200|Q
GEM|381430206|42.45|42.68|42.40|42.62|1.00|21291|01/02/2026|0.00|0|0.00|0|P
GEMD|381430388|42.43|42.46|42.43|42.46|0.01|116|01/02/2026|0.00|0|0.00|0|Z
GEME|900934506|32.79|32.82|32.74|32.74|0.56|242|01/02/2026|32.32|100|33.19|100|Q
GEMG|88340C735|4.38|4.66|4.26|4.62|0.37|1143|01/02/2026|4.44|100|4.74|100|Q
GEMI|36866J105|10.04|10.57|9.89|10.37|0.44|79738|01/02/2026|10.35|100|10.44|1400|Q
GEN|668771108|27.22|27.22|26.03|26.09|-1.11|162167|01/02/2026|26.08|100|26.11|600|Q
GENC|368678108|13.23|13.23|13.08|13.21|0.25|13731|01/02/2026|0.00|0|0.00|0|A
GEND|84858T681|11.41|11.66|11.41|11.66|0.13|182|01/02/2026|0.00|0|0.00|0|P
GENI|G3934V109|11.05|11.06|10.66|10.78|-0.24|93472|01/02/2026|0.00|0|0.00|0|N
GENK|36870C104|2.15|2.42|2.15|2.29|0.18|2401|01/02/2026|2.21|100|2.41|100|Q
GENM|84858T780|10.29|10.31|10.29|10.30|0.01|525|01/02/2026|0.00|0|0.00|0|P
GENT|84858T798|10.38|10.39|10.38|10.38|0.00|2876|01/02/2026|0.00|0|0.00|0|P
GENVR|668771116|4.32|4.32|3.72|3.99|-0.53|1190|01/02/2026|3.84|500|4.13|100|Q
GENW|84858T673|13.38|13.49|13.38|13.49|0.11|526|01/02/2026|0.00|0|0.00|0|P
GEO|36162J106|16.21|16.21|15.79|15.93|-0.19|44088|01/02/2026|0.00|0|0.00|0|N
GEOA|97717Y345|0.00|33.37|33.37|33.37|0.32|0|01/02/2026|0.00|0|0.00|0|P
GEOS|37364X109|17.74|18.11|17.17|17.65|0.76|8829|01/02/2026|17.23|200|17.89|100|Q
GERN|374163103|1.33|1.36|1.31|1.33|0.01|405021|01/02/2026|1.32|18300|1.33|15100|Q
GES|401617105|16.75|16.79|16.75|16.79|0.04|10114|01/02/2026|0.00|0|0.00|0|N
GETY|374275105|1.33|1.34|1.30|1.32|-0.03|54740|01/02/2026|0.00|0|0.00|0|N
GEV|36828A101|661.50|679.73|660.00|678.96|25.19|100318|01/02/2026|0.00|0|0.00|0|N
GEVG|88340F308|14.05|14.44|14.01|14.44|0.73|2574|01/02/2026|13.80|100|15.26|100|Q
GEVO|374396406|2.03|2.09|1.99|2.07|0.07|312313|01/02/2026|2.06|900|2.07|2400|Q
GEVX|46143U518|32.00|33.49|31.62|33.39|2.40|9029|01/02/2026|0.00|0|0.00|0|Z
GEW|02072Q713|0.00|51.55|51.55|51.55|-0.02|0|01/02/2026|51.03|100|52.15|100|Q
GF|644465106|11.43|11.48|11.43|11.48|0.10|17|01/02/2026|0.00|0|0.00|0|N
GFAI|G4236L138|0.60|0.64|0.60|0.64|0.08|16887|01/02/2026|0.63|100|0.65|100|Q
GFAIW|G4236L120|0.00|0.15|0.15|0.15|0.00|0|01/02/2026|0.00|0|0.00|0|Q
GFEB|33740U737|41.63|41.63|41.55|41.58|0.05|1108|01/02/2026|0.00|0|0.00|0|Z
GFF|398433102|73.51|75.00|73.47|75.00|1.35|4825|01/02/2026|0.00|0|0.00|0|N
GFGF|02072L789|35.36|35.36|35.30|35.30|-0.36|1|01/02/2026|35.23|1000|35.36|1000|Q
GFI|38059T106|44.28|44.31|42.14|43.58|-0.07|67529|01/02/2026|0.00|0|0.00|0|N
GFL|36168Q104|42.97|43.00|42.48|42.89|-0.06|67074|01/02/2026|0.00|0|0.00|0|N
GFLW|92647X764|28.38|28.38|28.21|28.32|0.13|102|01/02/2026|28.31|100|28.37|400|Q
GFR|39525U107|4.78|4.85|4.78|4.83|0.05|6591|01/02/2026|0.00|0|0.00|0|N
GFS|G39387108|35.55|36.98|35.38|36.86|1.94|187797|01/02/2026|36.79|200|36.89|100|Q
GGAL|399909100|54.10|54.44|52.37|53.34|-0.58|56453|01/02/2026|53.02|100|53.77|100|Q
GGB|373737105|3.75|3.80|3.74|3.78|0.09|324028|01/02/2026|0.00|0|0.00|0|N
GGG|384109104|82.29|82.80|81.97|82.68|0.71|17954|01/02/2026|0.00|0|0.00|0|N
GGLL|25461A841|99.35|102.64|95.31|98.13|1.23|192620|01/02/2026|98.06|100|98.34|100|Q
GGLS|25461A601|6.69|6.84|6.59|6.74|-0.04|461143|01/02/2026|6.73|134700|6.74|130300|Q
GGM|66538F157|0.00|27.09|27.09|27.09|-0.15|0|01/02/2026|0.00|0|0.00|0|P
GGME|46137V696|59.78|59.78|59.49|59.49|-0.08|130|01/02/2026|0.00|0|0.00|0|P
GGN|36465A109|5.18|5.19|5.14|5.16|0.00|28612|01/02/2026|0.00|0|0.00|0|A
GGN PRB|36465A307|20.80|20.80|20.79|20.79|-0.02|500|01/02/2026|0.00|0|0.00|0|A
GGOV|092528835|48.95|48.95|48.86|48.86|0.00|1|01/02/2026|0.00|0|0.00|0|P
GGR|G9491K139|2.95|3.11|2.95|3.03|0.31|161|01/02/2026|2.81|100|3.28|100|Q
GGROW|G9491K113|0.00|0.01|0.01|0.01|0.00|0|01/02/2026|0.01|200|0.01|200|Q
GGRW|36261K202|35.60|35.60|35.25|35.25|-0.01|100|01/02/2026|0.00|0|0.00|0|P
GGT|36239Q109|4.21|4.21|4.18|4.19|-0.01|5806|01/02/2026|0.00|0|0.00|0|N
GGT PRE|36239Q505|0.00|21.12|21.12|21.12|-0.02|0|01/02/2026|0.00|0|0.00|0|N
GGT PRG|36239Q604|21.38|21.38|21.28|21.28|0.00|5|01/02/2026|0.00|0|0.00|0|N
GGTL|36261K301|32.31|32.31|32.30|32.30|0.34|204|01/02/2026|0.00|0|0.00|0|P
GGUS|38149W598|64.10|64.10|63.41|63.51|-0.15|1895|01/02/2026|0.00|0|0.00|0|P
GGZ|36249W104|0.00|14.96|14.96|14.96|-0.04|0|01/02/2026|0.00|0|0.00|0|N
GH|40131M109|102.40|102.49|100.76|101.74|-0.39|44178|01/02/2026|100.90|100|102.55|100|Q
GHC|384637104|1101.00|1101.00|1084.65|1086.55|-12.47|769|01/02/2026|0.00|0|0.00|0|N
GHG|39579V100|1.70|1.70|1.68|1.68|-0.02|101|01/02/2026|0.00|0|0.00|0|N
GHI|02364V206|7.05|7.35|6.99|7.04|0.15|26570|01/02/2026|0.00|0|0.00|0|N
GHM|384556106|65.10|66.11|65.10|66.11|1.87|2662|01/02/2026|0.00|0|0.00|0|N
GHRS|G3855L106|12.75|13.40|12.75|13.24|0.54|269223|01/02/2026|13.02|200|13.51|200|Q
GHTA|19423L573|30.03|30.06|30.03|30.06|0.16|308|01/02/2026|0.00|0|0.00|0|Z
GHY|69346J106|12.36|12.36|12.31|12.35|-0.01|4784|01/02/2026|0.00|0|0.00|0|N
GHYB|381430453|45.45|45.45|45.35|45.38|0.06|2124|01/02/2026|0.00|0|0.00|0|P
GHYG|464286178|46.13|46.14|46.13|46.14|0.01|242|01/02/2026|0.00|0|0.00|0|Z
GIAX|88636J162|16.51|16.55|16.40|16.48|0.03|4186|01/02/2026|0.00|0|0.00|0|P
GIB|12532H104|92.30|92.39|90.67|91.14|-1.16|49678|01/02/2026|0.00|0|0.00|0|N
GIBO|G38617125|2.14|2.14|2.04|2.14|0.09|5146|01/02/2026|1.92|100|2.29|200|Q
GIBOW|G38617117|0.00|0.04|0.04|0.04|0.00|0|12/24/2025|0.02|100|0.03|100|Q
GIC|37892E102|29.27|29.46|29.25|29.44|0.25|2707|01/02/2026|0.00|0|0.00|0|N
GIFI|402307102|11.97|11.97|11.95|11.96|-0.02|36020|01/02/2026|11.95|800|12.05|100|Q
GIFT|74940T104|1.08|1.11|1.08|1.11|0.02|1729|01/02/2026|1.06|100|1.16|500|Q
GIG|G38648104|10.52|10.54|10.51|10.54|0.02|73985|01/02/2026|10.51|100|11.21|100|Q
GIGB|381430479|46.31|46.31|46.20|46.25|0.00|7670|01/02/2026|0.00|0|0.00|0|P
GIGGU|G38648112|0.00|10.55|10.55|10.55|0.00|0|12/29/2025|9.85|100|11.72|100|Q
GIGGW|G38648120|0.00|0.42|0.42|0.42|0.01|0|01/02/2026|0.38|100|0.45|100|Q
GIGL|38149W465|50.90|50.93|50.90|50.93|-0.04|90|01/02/2026|0.00|0|0.00|0|P
GIGM|Y2711Y112|0.00|1.54|1.54|1.54|0.02|0|01/02/2026|1.39|100|1.65|200|Q
GII|78463X855|70.10|70.43|70.10|70.39|0.62|3269|01/02/2026|0.00|0|0.00|0|P
GIII|36237H101|29.01|29.67|28.83|29.51|0.55|19508|01/02/2026|29.25|400|29.74|400|Q
GIL|375916103|62.65|62.97|61.70|62.93|0.46|45672|01/02/2026|0.00|0|0.00|0|N
GILD|375558103|122.46|122.49|121.20|121.57|-1.19|178736|01/02/2026|121.54|100|121.65|100|Q
GILT|M51474118|13.25|13.50|13.16|13.41|0.50|18255|01/02/2026|13.30|400|13.50|400|Q
GIND|38149W481|26.56|26.66|26.56|26.64|0.23|21672|01/02/2026|26.33|200|26.94|200|Q
GINN|38149W820|73.73|73.73|73.60|73.60|0.50|724|01/02/2026|0.00|0|0.00|0|P
GINX|74933W262|31.45|31.66|31.45|31.66|0.44|9|01/02/2026|31.45|100|31.87|100|Q
GIPR|37149D204|0.64|0.66|0.64|0.66|0.02|288|01/02/2026|0.61|100|0.68|200|Q
GIPRW|37149D113|0.00|0.05|0.05|0.05|0.00|0|12/29/2025|0.05|2000|0.07|100|Q
GIS|370334104|46.49|46.49|45.61|45.70|-0.82|337584|01/02/2026|0.00|0|0.00|0|N
GITS|411292204|0.76|0.76|0.71|0.71|0.01|2486|01/02/2026|0.67|200|0.75|100|Q
GIW|G3864J100|0.00|9.88|9.88|9.88|-0.01|0|01/02/2026|9.24|100|10.55|100|Q
GIWWR|G3864J118|0.00|0.33|0.33|0.33|0.02|0|01/02/2026|0.28|100|0.37|100|Q
GIWWU|G3864J126|0.00|10.18|10.18|10.18|0.00|0|12/29/2025|9.51|100|10.36|700|Q
GJAN|33740F516|42.83|42.86|42.83|42.86|0.07|350|01/02/2026|0.00|0|0.00|0|Z
GJS|86311R301|23.24|23.24|23.24|23.24|-0.03|100|01/02/2026|0.00|0|0.00|0|N
GJT|86310N202|0.00|23.26|23.26|23.26|0.19|0|01/02/2026|0.00|0|0.00|0|N
GJUL|33740U661|41.29|41.37|41.28|41.37|0.02|124|01/02/2026|0.00|0|0.00|0|Z
GJUN|33740F433|39.60|39.60|39.59|39.59|-0.02|1818|01/02/2026|0.00|0|0.00|0|Z
GK|00768Y370|25.80|25.80|25.72|25.72|0.10|5|01/02/2026|0.00|0|0.00|0|P
GKAT|00770X212|41.04|41.07|41.00|41.07|0.01|893|01/02/2026|41.01|300|41.13|300|Q
GKOS|377322102|113.10|113.10|110.53|110.82|-2.04|16095|01/02/2026|0.00|0|0.00|0|N
GL|37959E102|139.84|140.04|138.14|138.50|-1.35|31670|01/02/2026|0.00|0|0.00|0|N
GL PRD|37959E300|0.00|16.90|16.90|16.90|0.20|0|01/02/2026|0.00|0|0.00|0|N
GLAD|376535878|20.68|20.93|20.59|20.72|0.04|15354|01/02/2026|20.53|100|20.86|100|Q
GLBE|M5216V106|39.73|39.73|37.35|37.86|-1.46|60730|01/02/2026|37.75|100|37.91|100|Q
GLBL|69374H295|25.17|25.17|25.14|25.14|-0.26|160|01/02/2026|0.00|0|0.00|0|Z
GLBS|Y27265126|1.80|1.80|1.67|1.67|-0.09|7633|01/02/2026|1.65|100|1.70|100|Q
GLCR|53656H843|26.75|26.75|26.75|26.75|0.05|201|01/02/2026|26.41|500|27.08|500|Q
GLD|78463V107|401.74|401.82|396.29|398.28|1.97|2987189|01/02/2026|0.00|0|0.00|0|P
GLDB|26923Q127|0.00|24.67|24.67|24.67|0.46|0|01/02/2026|24.63|100|24.82|100|Q
GLDD|390607109|13.24|13.27|13.08|13.26|0.14|23003|01/02/2026|13.13|400|13.37|500|Q
GLDG|38149E101|1.26|1.28|1.20|1.25|0.00|338162|01/02/2026|0.00|0|0.00|0|A
GLDI|22542D233|173.80|173.80|173.74|173.74|-0.05|7|01/02/2026|172.47|100|175.39|100|Q
GLDM|98149E303|86.49|86.49|85.32|85.74|0.37|1926403|01/02/2026|0.00|0|0.00|0|P
GLDW|77926X494|54.01|54.01|53.28|53.44|0.21|2016|01/02/2026|0.00|0|0.00|0|Z
GLDY|88636J394|16.55|16.55|16.44|16.48|0.08|1757|01/02/2026|16.42|100|16.58|100|Q
GLE|G39711109|0.38|0.39|0.37|0.38|0.03|4608|01/02/2026|0.36|400|0.40|100|Q
GLGG|88340C883|9.80|11.04|9.80|10.99|1.94|18421|01/02/2026|10.95|2000|11.07|100|Q
GLIBA|36164V602|36.85|36.85|35.50|35.82|-1.08|4665|01/02/2026|35.45|100|36.19|100|Q
GLIBK|36164V800|37.39|37.39|35.58|36.11|-1.13|20232|01/02/2026|35.61|300|36.47|300|Q
GLIN|92189F767|46.60|46.82|46.60|46.82|0.72|1694|01/02/2026|0.00|0|0.00|0|P
GLIX|52110K608|24.97|25.08|24.97|25.03|0.13|233|01/02/2026|0.00|0|0.00|0|P
GLL|74347Y698|25.52|26.22|25.49|25.98|-0.17|525747|01/02/2026|0.00|0|0.00|0|P
GLMD|M47238148|0.78|0.84|0.78|0.84|0.08|10596|01/02/2026|0.82|100|0.88|100|Q
GLNG|G9456A100|37.37|37.95|37.26|37.95|0.75|64332|01/02/2026|37.72|300|38.14|300|Q
GLNK|38963V106|11.50|11.85|11.46|11.79|0.90|28813|01/02/2026|0.00|0|0.00|0|P
GLO|18914E106|5.70|5.71|5.68|5.70|0.04|21401|01/02/2026|0.00|0|0.00|0|A
GLOB|L44385109|66.98|66.98|63.08|63.12|-2.22|53340|01/02/2026|0.00|0|0.00|0|N
GLOF|46434V316|53.14|53.25|52.85|52.96|0.18|619|01/02/2026|0.00|0|0.00|0|P
GLOO|379598105|5.69|5.80|5.53|5.64|-0.06|3271|01/02/2026|5.50|100|6.06|100|Q
GLOP PRA|Y2687W116|25.50|25.60|25.50|25.60|0.10|19|01/02/2026|0.00|0|0.00|0|N
GLOP PRB|Y2687W124|25.64|25.75|25.64|25.75|0.10|227|01/02/2026|0.00|0|0.00|0|N
GLOV|38149W739|57.73|57.73|57.60|57.69|-0.01|1324|01/02/2026|0.00|0|0.00|0|Z
GLOW|92647X798|30.93|31.00|30.93|31.00|0.03|237|01/02/2026|31.00|1300|31.04|300|Q
GLP|37946R109|41.43|42.01|41.37|42.01|0.01|249|01/02/2026|0.00|0|0.00|0|N
GLP PRB|37946R307|25.79|25.80|25.79|25.80|0.05|800|01/02/2026|0.00|0|0.00|0|N
GLPG|36315X101|32.67|33.17|32.67|33.00|0.32|10605|01/02/2026|32.72|100|33.31|100|Q
GLPI|36467J108|44.67|44.67|44.00|44.41|-0.28|136384|01/02/2026|44.35|100|44.50|100|Q
GLQ|18914C100|7.67|7.73|7.67|7.73|0.07|7687|01/02/2026|0.00|0|0.00|0|A
GLRE|G4095J109|14.59|14.59|14.11|14.16|-0.42|5561|01/02/2026|14.03|100|14.26|100|Q
GLRY|66538H369|36.04|36.35|36.04|36.35|0.53|1889|01/02/2026|0.00|0|0.00|0|P
GLSI|396879108|21.25|21.25|18.58|19.53|-1.49|29291|01/02/2026|19.23|100|20.37|100|Q
GLTO|36322Q206|24.30|24.30|21.08|21.08|-2.02|7731|01/02/2026|20.24|100|22.91|100|Q
GLTR|003263100|211.22|211.22|206.64|207.95|2.35|16952|01/02/2026|0.00|0|0.00|0|P
GLU|36242L105|19.37|19.37|19.33|19.33|0.06|266|01/02/2026|0.00|0|0.00|0|A
GLU PRB|36242L303|0.00|50.18|50.18|50.18|0.04|0|01/02/2026|0.00|0|0.00|0|A
GLUE|61225M102|15.72|15.81|15.21|15.31|-0.36|21646|01/02/2026|15.16|700|15.43|800|Q
GLV|18913Y103|5.96|6.01|5.96|6.01|0.04|1753|01/02/2026|0.00|0|0.00|0|A
GLW|219350105|88.85|90.68|88.19|90.67|3.10|161528|01/02/2026|0.00|0|0.00|0|N
GLXG|G37692111|1.67|1.79|1.66|1.75|0.11|4549|01/02/2026|1.64|100|1.84|200|Q
GLXU|26923Q580|10.98|12.78|10.72|12.78|2.31|15069|01/02/2026|0.00|0|0.00|0|Z
GLXY|36317J209|22.74|24.88|22.47|24.75|2.37|410047|01/02/2026|24.76|100|24.81|200|Q
GM|37045V100|81.24|81.34|79.58|80.96|-0.37|433791|01/02/2026|0.00|0|0.00|0|N
GMAB|372303206|31.20|31.84|31.15|31.83|1.03|116777|01/02/2026|31.65|400|32.00|400|Q
GMAR|33740F482|40.95|40.96|40.93|40.95|0.01|1447|01/02/2026|0.00|0|0.00|0|Z
GMAY|33740F441|41.31|41.32|41.31|41.31|-0.01|400|01/02/2026|0.00|0|0.00|0|Z
GME|36467W109|20.26|20.87|20.18|20.63|0.54|161881|01/02/2026|0.00|0|0.00|0|N
GME WS|36467W117|3.06|3.28|2.97|3.27|0.27|52675|01/02/2026|0.00|0|0.00|0|N
GMED|379577208|87.19|87.31|85.75|87.29|-0.03|52737|01/02/2026|0.00|0|0.00|0|N
GMET|92189Y204|38.13|38.13|37.54|37.54|0.50|224|01/02/2026|0.00|0|0.00|0|P
GMEU|26923Q721|8.82|9.30|8.73|9.10|0.41|47720|01/02/2026|0.00|0|0.00|0|Z
GMEY|88636V462|35.63|35.80|35.50|35.80|0.41|652|01/02/2026|0.00|0|0.00|0|P
GMF|78463X301|141.48|142.76|141.48|142.76|3.99|1337|01/02/2026|0.00|0|0.00|0|P
GMGI|381098300|0.82|0.82|0.74|0.74|-0.05|10579|01/02/2026|0.72|100|0.78|100|Q
GMHS|G3731B108|0.96|1.04|0.96|1.04|0.09|1541|01/02/2026|0.95|700|1.09|100|Q
GMM|G3937M114|1.17|1.28|1.17|1.27|0.09|5674|01/02/2026|1.22|100|1.29|500|Q
GMMA|45259A704|21.19|21.19|21.16|21.16|0.00|8|01/02/2026|0.00|0|0.00|0|P
GMMF|09290C749|100.25|100.26|100.25|100.26|0.03|517|01/02/2026|0.00|0|0.00|0|P
GMNY|38149W556|49.99|50.01|49.99|50.01|0.06|314|01/02/2026|0.00|0|0.00|0|P
GMOC|90139K886|50.02|50.02|50.01|50.01|0.01|3|01/02/2026|0.00|0|0.00|0|P
GMOD|90139K878|25.83|25.83|25.70|25.77|0.14|7250|01/02/2026|0.00|0|0.00|0|P
GMOI|90139K407|33.81|33.98|33.81|33.98|0.40|9536|01/02/2026|0.00|0|0.00|0|P
GMOM|132061508|33.67|33.71|33.67|33.71|0.15|9|01/02/2026|0.00|0|0.00|0|Z
GMOV|90139K605|27.62|27.73|27.62|27.68|0.19|4266|01/02/2026|0.00|0|0.00|0|P
GMRE|37954A303|33.52|33.89|33.42|33.89|0.15|1758|01/02/2026|0.00|0|0.00|0|N
GMRE PRA|37957W203|24.30|24.30|24.08|24.20|-0.13|470|01/02/2026|0.00|0|0.00|0|N
GMRE PRB|37954A402|25.00|25.01|25.00|25.01|0.01|100|01/02/2026|0.00|0|0.00|0|N
GMUB|38149W549|51.18|51.21|51.07|51.21|0.02|2209|01/02/2026|0.00|0|0.00|0|P
GMUN|38149W663|50.68|50.73|50.68|50.70|0.07|294|01/02/2026|0.00|0|0.00|0|P
GNE|372284208|13.69|13.69|13.66|13.66|-0.11|1692|01/02/2026|0.00|0|0.00|0|N
GNK|Y2685T131|18.30|18.45|18.07|18.45|0.02|18318|01/02/2026|0.00|0|0.00|0|N
GNL|379378201|8.64|8.85|8.59|8.82|0.22|76394|01/02/2026|0.00|0|0.00|0|N
GNL PRA|379378300|23.36|23.36|22.98|22.98|-0.50|200|01/02/2026|0.00|0|0.00|0|N
GNL PRB|379378409|0.00|22.50|22.50|22.50|-0.63|0|01/02/2026|0.00|0|0.00|0|N
GNL PRD|379378508|0.00|24.69|24.69|24.69|-0.18|0|01/02/2026|0.00|0|0.00|0|N
GNL PRE|379378607|0.00|23.64|23.64|23.64|-0.36|0|01/02/2026|0.00|0|0.00|0|N
GNLN|395330509|1.62|1.63|1.58|1.61|0.04|7427|01/02/2026|1.54|100|1.65|1100|Q
GNLX|36870H103|4.50|4.57|4.47|4.52|0.16|2916|01/02/2026|4.45|100|4.62|100|Q
GNMA|46429B333|44.44|44.44|44.42|44.42|-0.15|18|01/02/2026|44.18|100|44.67|100|Q
GNOM|37960A214|45.33|45.75|45.26|45.75|0.19|2338|01/02/2026|45.03|500|46.21|500|Q
GNOV|33740U687|0.00|39.75|39.75|39.75|0.03|0|01/02/2026|0.00|0|0.00|0|Z
GNPX|372446302|1.75|1.84|1.75|1.80|0.05|14386|01/02/2026|1.78|200|1.82|100|Q
GNR|78463X541|62.60|63.26|62.46|63.25|1.11|24359|01/02/2026|0.00|0|0.00|0|P
GNRC|368736104|138.54|141.32|138.09|141.10|4.74|33501|01/02/2026|0.00|0|0.00|0|N
GNS|Y3005A117|0.60|0.61|0.60|0.61|0.04|48577|01/02/2026|0.00|0|0.00|0|A
GNSS|36872P103|2.19|2.19|2.16|2.18|0.03|4468|01/02/2026|2.15|100|2.21|100|Q
GNT|36465E101|7.51|7.51|7.44|7.45|0.00|2998|01/02/2026|0.00|0|0.00|0|N
GNT PRA|36465E200|0.00|21.04|21.04|21.04|0.00|0|01/02/2026|0.00|0|0.00|0|N
GNTA|36870W100|1.49|1.50|1.32|1.40|-0.11|64531|01/02/2026|1.33|100|1.51|200|Q
GNTX|371901109|23.27|23.76|23.07|23.69|0.41|84281|01/02/2026|23.66|100|23.71|100|Q
GNW|37247D106|9.02|9.04|8.86|8.97|-0.06|142447|01/02/2026|0.00|0|0.00|0|N
GO|39874R101|10.10|10.29|9.96|10.18|0.07|123356|01/02/2026|10.07|1400|10.25|1400|Q
GOAU|26922A719|43.57|43.57|41.64|42.44|-0.12|9594|01/02/2026|0.00|0|0.00|0|P
GOCO|38046W204|2.22|2.40|2.22|2.40|0.25|2677|01/02/2026|2.28|100|2.46|100|Q
GOCT|33740U695|0.00|39.35|39.35|39.35|0.06|0|01/02/2026|0.00|0|0.00|0|Z
GOEX|37954Y863|83.09|83.09|78.90|79.94|-0.65|4308|01/02/2026|0.00|0|0.00|0|P
GOF|40167F101|12.98|12.98|12.75|12.77|-0.15|60387|01/02/2026|0.00|0|0.00|0|N
GOGO|38046C109|4.74|4.88|4.67|4.75|0.10|154966|01/02/2026|4.75|900|4.81|3000|Q
GOLD|00181T107|34.45|34.88|34.28|34.79|0.72|13709|01/02/2026|0.00|0|0.00|0|N
GOLF|005098108|79.82|82.11|79.41|82.11|2.21|4931|01/02/2026|0.00|0|0.00|0|N
GOLS|36261K889|25.02|25.06|25.02|25.06|25.06|735|01/02/2026|0.00|0|0.00|0|P
GOLY|86280R878|35.81|35.81|34.71|34.71|-0.29|805|01/02/2026|0.00|0|0.00|0|Z
GOOD|376536108|10.65|10.90|10.60|10.79|0.13|18817|01/02/2026|10.67|500|10.86|600|Q
GOODN|376536702|22.86|22.86|22.85|22.85|-0.14|17|01/02/2026|22.77|300|24.50|100|Q
GOODO|376536884|20.70|21.00|20.70|21.00|0.28|192|01/02/2026|19.33|100|22.40|100|Q
GOOG|02079K107|317.59|322.90|310.68|315.30|1.51|1664218|01/02/2026|315.23|100|315.49|100|Q
GOOGL|02079K305|316.90|322.49|310.37|315.12|2.17|2182698|01/02/2026|315.09|100|315.32|100|Q
GOOP|500948609|39.50|39.50|38.76|39.21|0.21|2480|01/02/2026|0.00|0|0.00|0|Z
GOOS|135086106|13.16|13.61|13.16|13.53|0.57|82636|01/02/2026|0.00|0|0.00|0|N
GOOW|77926X759|71.99|72.69|70.42|71.65|0.82|7677|01/02/2026|0.00|0|0.00|0|Z
GOOX|26923N595|71.70|73.70|68.45|70.40|0.50|24537|01/02/2026|0.00|0|0.00|0|Z
GOOY|88634T790|14.65|14.79|14.43|14.61|0.01|97484|01/02/2026|0.00|0|0.00|0|P
GOP|886364181|36.63|36.97|36.63|36.97|0.47|1127|01/02/2026|0.00|0|0.00|0|Z
GORO|38068T105|0.85|0.85|0.79|0.84|0.01|69596|01/02/2026|0.00|0|0.00|0|A
GOSS|38341P102|3.13|3.14|2.85|2.88|-0.23|225231|01/02/2026|2.85|1800|2.88|1800|Q
GOTU|36257Y109|2.36|2.46|2.36|2.45|0.13|13111|01/02/2026|0.00|0|0.00|0|N
GOU|38747R132|24.99|24.99|24.64|24.64|0.22|496|01/02/2026|24.46|500|24.92|500|Q
GOVI|46138E107|27.59|27.59|27.52|27.52|-0.04|5108|01/02/2026|27.51|6900|27.53|100|Q
GOVT|46429B267|23.05|23.05|23.01|23.02|-0.01|226107|01/02/2026|0.00|0|0.00|0|Z
GOVX|373678606|0.18|0.21|0.18|0.21|0.03|573637|01/02/2026|0.19|100|0.22|100|Q
GOVZ|46436E577|9.27|9.27|9.22|9.23|-0.02|47837|01/02/2026|0.00|0|0.00|0|Z
GP|39540E401|0.77|0.79|0.77|0.79|0.01|475|01/02/2026|0.72|100|0.84|100|Q
GPACU|G3810N122|0.00|10.00|10.00|10.00|-0.01|0|01/02/2026|9.33|100|10.01|300|Q
GPAT|G4035N103|10.68|10.68|10.67|10.67|-0.03|400|01/02/2026|10.67|400|10.72|300|Q
GPATW|G4035N129|0.27|0.27|0.26|0.26|-0.01|190|01/02/2026|0.00|0|0.00|0|Q
GPC|372460105|123.83|124.67|122.50|123.98|0.99|21491|01/02/2026|0.00|0|0.00|0|N
GPCR|86366E106|69.89|70.05|66.01|68.12|-1.49|57785|01/02/2026|67.47|200|68.75|200|Q
GPI|398905109|393.81|393.81|389.00|392.58|-0.45|2302|01/02/2026|0.00|0|0.00|0|N
GPIQ|38149W630|52.80|52.94|52.10|52.32|-0.55|54883|01/02/2026|52.29|500|52.31|2200|Q
GPIX|38149W622|52.63|52.71|52.34|52.53|-0.28|23644|01/02/2026|52.49|500|52.55|500|Q
GPJA|373334440|22.65|22.65|22.64|22.64|0.23|14|01/02/2026|0.00|0|0.00|0|N
GPK|388689101|15.06|15.27|14.94|15.15|0.10|187900|01/02/2026|0.00|0|0.00|0|N
GPMT|38741L107|2.40|2.40|2.37|2.38|-0.03|5696|01/02/2026|0.00|0|0.00|0|N
GPMT PRA|38741L305|20.33|20.33|20.32|20.32|-0.06|32|01/02/2026|0.00|0|0.00|0|N
GPN|37940X102|77.51|78.00|75.00|75.51|-1.89|97631|01/02/2026|0.00|0|0.00|0|N
GPOR|402635502|205.87|206.26|202.01|206.26|-1.59|15848|01/02/2026|0.00|0|0.00|0|N
GPRE|393222104|9.80|10.29|9.80|10.26|0.46|64842|01/02/2026|10.17|1000|10.35|1200|Q
GPRF|38149W127|50.89|50.90|50.88|50.88|0.33|200|01/02/2026|50.39|2300|51.16|2300|Q
GPRK|G38327105|7.40|7.51|7.25|7.27|-0.15|86189|01/02/2026|0.00|0|0.00|0|N
GPRO|38268T103|1.43|1.46|1.39|1.46|0.05|176771|01/02/2026|1.45|2200|1.46|400|Q
GPT|02072L193|0.00|30.41|30.41|30.41|0.37|0|01/02/2026|30.47|800|30.62|800|Q
GPTY|88636R735|43.07|43.10|42.60|42.71|0.31|6490|01/02/2026|0.00|0|0.00|0|P
GPUS|09175M804|0.21|0.29|0.21|0.27|0.09|31759450|01/02/2026|0.00|0|0.00|0|A
GPUS PRD|09175M200|22.15|22.55|22.15|22.55|0.95|299|01/02/2026|0.00|0|0.00|0|A
GPZ|92189H649|27.35|27.64|27.22|27.63|0.48|2695|01/02/2026|0.00|0|0.00|0|P
GQGU|00775Y256|24.53|24.58|24.35|24.53|-0.02|3592|01/02/2026|0.00|0|0.00|0|P
GQI|63873X307|57.32|57.32|56.75|56.86|-0.21|4144|01/02/2026|0.00|0|0.00|0|P
GQQQ|02072L185|29.95|30.10|29.95|30.08|0.13|781|01/02/2026|30.08|500|30.11|500|Q
GQRE|33939L787|59.05|59.05|58.68|59.02|0.16|3145|01/02/2026|0.00|0|0.00|0|P
GRAB|G4124C109|5.05|5.13|5.02|5.08|0.09|1007279|01/02/2026|5.07|13300|5.08|1000|Q
GRABW|G4124C117|0.00|0.34|0.34|0.34|0.05|0|01/02/2026|0.30|1000|0.36|100|Q
GRAF|G4036C106|0.00|10.66|10.66|10.66|-0.10|0|01/02/2026|0.00|0|0.00|0|A
GRAF U|G4036C114|0.00|12.17|12.17|12.17|-0.03|0|01/02/2026|0.00|0|0.00|0|A
GRAG|88340F746|0.00|13.93|13.93|13.93|0.00|0|01/02/2026|14.04|900|14.36|900|Q
GRAL|384747101|87.10|89.25|85.67|88.93|3.35|26184|01/02/2026|88.01|200|89.72|200|Q
GRAN|G4R53M103|4.43|4.61|4.43|4.61|-0.21|182|01/02/2026|4.30|2000|5.01|100|Q
GRBK|392709101|62.70|63.23|62.00|63.23|0.59|8604|01/02/2026|0.00|0|0.00|0|N
GRBK PRA|392709200|23.65|23.71|23.65|23.71|0.06|142|01/02/2026|0.00|0|0.00|0|N
GRC|383082104|47.97|48.17|47.41|48.17|0.39|2471|01/02/2026|0.00|0|0.00|0|N
GRCE|00439U104|3.50|3.69|3.50|3.65|0.19|6473|01/02/2026|3.61|100|3.75|100|Q
GRDN|40145W101|30.09|30.09|29.28|29.58|-0.53|10375|01/02/2026|0.00|0|0.00|0|N
GRDX|33749P507|4.57|5.24|4.30|5.19|0.53|9809|01/02/2026|4.99|100|5.20|100|Q
GREE|39531G308|1.51|1.66|1.51|1.64|0.16|18340|01/02/2026|1.59|300|1.67|300|Q
GREEL|39531G209|18.55|18.56|18.55|18.56|0.15|100|01/02/2026|17.18|100|19.83|100|Q
GREK|37954Y319|67.37|67.52|67.26|67.44|1.53|9762|01/02/2026|0.00|0|0.00|0|P
GRF|269451100|0.00|10.80|10.80|10.80|0.10|0|01/02/2026|0.00|0|0.00|0|A
GRFS|398438408|9.40|9.40|9.22|9.25|-0.10|29794|01/02/2026|9.18|100|9.32|400|Q
GRI|3622AW403|0.25|0.28|0.23|0.27|0.02|343046|01/02/2026|0.26|5500|0.27|1000|Q
GRID|33737A108|154.54|155.86|154.54|155.82|2.79|25552|01/02/2026|155.06|400|155.98|1200|Q
GRIN|92647X749|0.00|27.98|27.98|27.98|0.35|0|01/02/2026|0.00|0|0.00|0|Q
GRMN|H2906T109|203.99|204.08|199.74|202.29|-0.61|24598|01/02/2026|0.00|0|0.00|0|N
GRN|06747C322|34.57|34.57|34.56|34.56|0.35|26|01/02/2026|0.00|0|0.00|0|P
GRNB|92189F171|24.34|24.36|24.33|24.34|0.00|9092|01/02/2026|0.00|0|0.00|0|P
GRND|39854F101|13.62|13.68|13.28|13.32|-0.22|28592|01/02/2026|0.00|0|0.00|0|N
GRNI|45259A241|20.43|20.43|20.28|20.39|0.11|10961|01/02/2026|0.00|0|0.00|0|P
GRNJ|45259A258|25.92|26.41|25.92|26.41|0.86|13464|01/02/2026|0.00|0|0.00|0|P
GRNQ|39540F309|1.85|1.86|1.80|1.80|-0.05|2071|01/02/2026|1.66|200|1.80|200|Q
GRNT|387432107|4.66|4.70|4.59|4.68|-0.02|19437|01/02/2026|0.00|0|0.00|0|N
GRNY|886364231|25.00|25.06|24.81|24.99|0.23|569676|01/02/2026|0.00|0|0.00|0|P
GRO|10586A108|1.95|2.02|1.95|1.99|0.10|14322|01/02/2026|0.00|0|0.00|0|A
GROV|39957D201|1.14|1.14|1.11|1.13|0.05|12509|01/02/2026|0.00|0|0.00|0|N
GROW|902952100|2.49|2.49|2.45|2.45|0.03|605|01/02/2026|2.39|1600|2.58|100|Q
GROY|38071H106|4.10|4.16|3.99|4.08|0.04|252413|01/02/2026|0.00|0|0.00|0|A
GROY WS|38071H122|2.02|2.05|1.93|1.96|-0.02|35554|01/02/2026|0.00|0|0.00|0|A
GROZ|98888G808|29.84|30.07|29.67|30.07|0.27|245|01/02/2026|0.00|0|0.00|0|Z
GRPM|46137V225|120.04|120.63|120.04|120.63|0.62|508|01/02/2026|0.00|0|0.00|0|P
GRPN|399473206|17.88|17.88|17.06|17.32|-0.29|78088|01/02/2026|17.16|700|17.45|800|Q
GRPZ|46138G441|26.73|26.73|26.73|26.73|0.16|1|01/02/2026|0.00|0|0.00|0|P
GRRR|G4000K175|11.49|12.80|11.49|12.58|1.65|69408|01/02/2026|12.48|500|12.73|500|Q
GRRRW|G4000K118|0.42|0.48|0.33|0.48|0.23|24980|01/02/2026|0.43|100|0.48|100|Q
GRVY|38911N206|57.87|59.39|57.87|58.58|0.74|2750|01/02/2026|57.87|100|60.00|200|Q
GRW|29287L601|31.14|31.14|31.11|31.11|0.05|2|01/02/2026|30.84|100|31.42|100|Q
GRWG|39986L109|1.54|1.56|1.50|1.54|0.03|40162|01/02/2026|1.52|100|1.58|400|Q
GRX|36246K103|9.64|9.64|9.62|9.64|0.01|1515|01/02/2026|0.00|0|0.00|0|N
GS|38141G104|883.64|914.43|881.39|913.83|35.06|129889|01/02/2026|0.00|0|0.00|0|N
GS PRA|38143Y665|19.40|19.71|19.40|19.71|0.34|913|01/02/2026|0.00|0|0.00|0|N
GS PRC|38144X609|20.10|20.12|20.10|20.12|0.05|18|01/02/2026|0.00|0|0.00|0|N
GS PRD|38144G804|19.53|19.72|19.53|19.69|0.24|475|01/02/2026|0.00|0|0.00|0|N
GSAT|378973507|61.92|64.19|60.23|64.00|2.97|34493|01/02/2026|63.36|200|64.45|200|Q
GSBC|390905107|61.77|61.77|60.98|61.16|-0.49|1267|01/02/2026|60.60|100|61.88|100|Q
GSBD|38147U107|9.30|9.39|9.19|9.27|0.00|171927|01/02/2026|0.00|0|0.00|0|N
GSC|38149W614|55.23|55.23|54.54|54.96|0.60|11881|01/02/2026|0.00|0|0.00|0|P
GSEE|381430164|57.54|57.71|57.47|57.71|1.42|1671|01/02/2026|0.00|0|0.00|0|Z
GSEP|33740U711|38.79|38.80|38.74|38.80|0.06|380|01/02/2026|0.00|0|0.00|0|Z
GSEU|381430305|46.10|46.10|45.83|46.02|0.33|4081|01/02/2026|0.00|0|0.00|0|P
GSEW|381430438|85.48|85.82|85.48|85.82|0.70|391|01/02/2026|0.00|0|0.00|0|Z
GSG|46428R107|23.01|23.09|22.95|23.07|0.01|345929|01/02/2026|0.00|0|0.00|0|P
GSGO|38149W440|39.98|40.09|39.98|40.09|-0.09|32|01/02/2026|40.13|800|40.20|800|Q
GSHD|38267D109|73.52|73.52|70.05|70.19|-3.50|8210|01/02/2026|69.69|200|71.04|200|Q
GSHR|G3852D107|10.24|10.25|10.24|10.25|-0.02|2000|01/02/2026|9.56|100|10.30|1800|Q
GSHRW|G3852D115|0.00|0.45|0.45|0.45|0.00|0|12/26/2025|0.00|0|0.47|100|Q
GSIB|882927601|53.34|53.48|53.34|53.48|0.89|401|01/02/2026|52.97|100|53.50|200|Q
GSID|381430180|70.02|70.02|69.88|69.93|0.54|310|01/02/2026|0.00|0|0.00|0|Z
GSIE|381430107|43.29|43.32|43.10|43.27|0.33|34702|01/02/2026|0.00|0|0.00|0|P
GSIG|38149W507|47.67|47.67|47.66|47.67|0.01|102|01/02/2026|0.00|0|0.00|0|P
GSIT|36241U106|6.35|6.79|6.35|6.74|0.54|100482|01/02/2026|6.66|700|6.79|100|Q
GSIW|G3730L107|0.13|0.13|0.13|0.13|0.00|32630|01/02/2026|0.13|400|0.13|4000|Q
GSJY|381430404|46.99|46.99|46.81|46.81|0.22|909|01/02/2026|0.00|0|0.00|0|P
GSK|37733W204|49.25|49.63|49.10|49.63|0.58|195364|01/02/2026|0.00|0|0.00|0|N
GSKH|74016W874|68.46|69.06|68.46|69.06|0.86|100|01/02/2026|0.00|0|0.00|0|P
GSL|Y27183600|35.27|35.45|34.20|34.90|-0.14|16648|01/02/2026|0.00|0|0.00|0|N
GSL PRB|Y27183121|26.20|26.21|26.20|26.21|0.12|113|01/02/2026|0.00|0|0.00|0|N
GSLC|381430503|133.03|133.04|131.99|132.49|0.12|37532|01/02/2026|0.00|0|0.00|0|P
GSM|G33856108|4.68|4.73|4.54|4.59|-0.04|66867|01/02/2026|4.56|700|4.63|1100|Q
GSOL|38965D104|9.38|9.69|9.31|9.63|0.53|138661|01/02/2026|0.00|0|0.00|0|P
GSPY|886364835|36.99|36.99|36.88|36.88|0.05|1019|01/02/2026|0.00|0|0.00|0|P
GSRF|G4R12K107|9.98|9.98|9.98|9.98|-0.01|5900|01/02/2026|9.32|100|10.66|100|Q
GSRFR|G4R12K115|0.00|2.55|2.55|2.55|2.55|1|01/02/2026|2.25|100|0.00|0|Q
GSRFU|G4R12K123|10.30|10.30|10.25|10.25|-0.10|332|01/02/2026|9.57|100|10.49|400|Q
GSSC|381430602|76.06|76.06|75.34|75.82|0.19|3870|01/02/2026|0.00|0|0.00|0|P
GSST|381430230|0.00|50.50|50.50|50.50|0.03|0|01/02/2026|0.00|0|0.00|0|Z
GSUN|G4013A115|1.13|1.18|1.13|1.17|0.03|44238|01/02/2026|1.13|400|1.21|100|Q
GSUS|381430123|94.58|94.58|94.56|94.56|0.15|449|01/02/2026|0.00|0|0.00|0|Z
GSX|46092D616|30.25|30.25|30.10|30.10|0.00|17|12/31/2025|0.00|0|0.00|0|Z
GSY|46090A887|50.27|50.28|50.27|50.28|0.03|32972|01/02/2026|0.00|0|0.00|0|P
GT|382550101|8.82|8.94|8.72|8.94|0.19|284736|01/02/2026|8.93|100|8.94|2300|Q
GTBP|36254L308|0.80|0.86|0.79|0.82|0.03|43213|01/02/2026|0.77|300|0.83|1200|Q
GTE|38500T200|4.27|4.27|4.14|4.23|-0.01|24506|01/02/2026|0.00|0|0.00|0|A
GTEC|G4095T107|0.62|0.65|0.61|0.65|0.04|11346|01/02/2026|0.61|100|0.67|100|Q
GTEK|38149W812|40.68|40.68|40.26|40.51|0.55|1104|01/02/2026|0.00|0|0.00|0|P
GTEN|G4002F109|10.29|10.30|10.28|10.30|0.05|3691|01/02/2026|9.57|100|10.43|400|Q
GTENU|G4002F117|0.00|10.48|10.48|10.48|0.00|0|12/11/2025|10.27|500|11.35|100|Q
GTENW|G4002F125|0.00|0.85|0.85|0.85|-0.08|0|01/02/2026|0.70|100|0.95|200|Q
GTERA|G3933N116|10.08|10.11|10.08|10.11|0.01|106|01/02/2026|10.06|1000|10.77|100|Q
GTERR|G3933N132|0.00|0.17|0.17|0.17|0.04|0|01/02/2026|0.00|0|0.00|0|Q
GTERU|G3933N108|0.00|10.33|10.33|10.33|0.05|0|01/02/2026|9.60|100|11.15|100|Q
GTERW|G3933N124|0.00|0.18|0.18|0.18|0.03|0|01/02/2026|0.00|0|0.00|0|Q
GTES|G39108108|21.52|22.18|21.52|22.08|0.62|44582|01/02/2026|0.00|0|0.00|0|N
GTIM|382140879|1.20|1.20|1.20|1.20|-0.01|444|01/02/2026|1.19|200|1.26|100|Q
GTIP|381430362|49.15|49.16|49.15|49.16|-0.01|35|01/02/2026|0.00|0|0.00|0|Z
GTLB|37637K108|37.96|38.01|35.91|36.21|-1.32|341663|01/02/2026|36.12|100|36.24|100|Q
GTLS|16115Q308|206.11|206.26|206.01|206.23|0.00|54795|01/02/2026|0.00|0|0.00|0|N
GTM|98980F104|10.25|10.25|9.57|9.62|-0.55|523289|01/02/2026|9.61|700|9.63|700|Q
GTN|389375106|4.87|4.93|4.76|4.79|-0.05|38367|01/02/2026|0.00|0|0.00|0|N
GTN A|389375205|11.62|12.21|11.62|12.21|0.21|186|01/02/2026|0.00|0|0.00|0|N
GTO|46090A804|47.48|47.48|47.39|47.41|-0.01|5981|01/02/2026|0.00|0|0.00|0|P
GTOC|46127B601|0.00|25.38|25.38|25.38|-0.07|0|01/02/2026|0.00|0|0.00|0|Z
GTOP|38149W432|39.56|39.60|39.56|39.60|0.05|59|01/02/2026|39.21|2300|40.04|2300|Q
GTOS|46090A739|25.15|25.15|25.15|25.15|-0.01|355|01/02/2026|0.00|0|0.00|0|Z
GTPE|38149W457|0.00|51.78|51.78|51.78|-0.33|0|01/02/2026|51.25|100|52.47|100|Q
GTR|97717Y675|0.00|25.68|25.68|25.68|0.44|0|01/02/2026|25.30|2600|25.52|100|Q
GTX|366505105|17.50|17.63|16.86|17.38|-0.06|76521|01/02/2026|17.23|700|17.53|700|Q
GTY|374297109|27.30|27.66|27.10|27.56|0.19|10927|01/02/2026|0.00|0|0.00|0|N
GUG|40170T106|0.00|15.33|15.33|15.33|0.00|0|01/02/2026|0.00|0|0.00|0|N
GUMI|38149W572|50.18|50.31|50.18|50.29|0.01|201|01/02/2026|0.00|0|0.00|0|P
GUNR|33939L407|46.17|46.60|46.07|46.58|0.73|39909|01/02/2026|0.00|0|0.00|0|P
GURE|40251W507|3.70|3.84|3.70|3.84|0.12|622|01/02/2026|3.46|100|3.84|100|Q
GURU|37950E341|62.91|62.91|62.20|62.42|-0.09|1103|01/02/2026|0.00|0|0.00|0|P
GUSA|38150W107|59.58|59.58|59.15|59.15|0.09|11|01/02/2026|0.00|0|0.00|0|P
GUSE|38149W424|0.00|40.55|40.55|40.55|0.10|0|01/02/2026|40.55|800|40.88|100|Q
GUSH|25460G500|21.95|22.96|21.65|22.84|0.94|161933|01/02/2026|0.00|0|0.00|0|P
GUT|36240A101|6.06|6.08|6.03|6.03|-0.01|2585|01/02/2026|0.00|0|0.00|0|N
GUT PRC|36240A408|22.16|22.26|22.16|22.26|0.10|210|01/02/2026|0.00|0|0.00|0|N
GUTS|35168W103|2.25|2.29|2.22|2.26|0.06|103099|01/02/2026|2.24|800|2.26|700|Q
GV|92838F200|1.19|1.20|1.19|1.20|0.01|102|01/02/2026|1.12|2000|1.21|300|Q
GVA|387328107|115.23|119.88|115.23|118.65|3.29|14701|01/02/2026|0.00|0|0.00|0|N
GVAL|132061409|31.70|31.84|31.70|31.79|0.32|2035|01/02/2026|0.00|0|0.00|0|Z
GVH|G3R39B116|1.48|1.54|1.30|1.37|-0.09|121940|01/02/2026|1.34|100|1.42|200|Q
GVI|464288612|107.35|107.37|107.29|107.31|-0.04|8346|01/02/2026|0.00|0|0.00|0|Z
GVIP|381430545|155.99|156.21|155.30|156.21|1.31|10733|01/02/2026|0.00|0|0.00|0|P
GVLE|38149W416|0.00|40.87|40.87|40.87|0.09|0|01/02/2026|41.05|800|41.09|800|Q
GVLU|886364520|24.69|24.81|24.67|24.81|0.16|1802|01/02/2026|0.00|0|0.00|0|P
GVUS|38149W580|54.21|54.46|54.21|54.46|0.39|3|01/02/2026|0.00|0|0.00|0|P
GWAV|57630J502|5.23|5.23|4.53|4.66|-0.58|16531|01/02/2026|4.51|100|4.82|100|Q
GWH|26916J205|2.04|2.11|1.98|2.02|0.16|48356|01/02/2026|0.00|0|0.00|0|N
GWH WS|26916J114|0.05|0.08|0.05|0.08|0.03|1198|01/02/2026|0.00|0|0.00|0|N
GWRE|40171V100|200.70|200.70|187.60|187.60|-13.42|28996|01/02/2026|0.00|0|0.00|0|N
GWRS|379463102|8.52|8.52|8.37|8.42|-0.02|3019|01/02/2026|8.34|100|8.49|100|Q
GWW|384802104|1009.10|1011.08|1000.89|1005.02|-4.19|5166|01/02/2026|0.00|0|0.00|0|N
GWX|78463X871|41.16|41.39|40.97|41.24|0.38|4736|01/02/2026|0.00|0|0.00|0|P
GXAI|62911P300|1.08|1.16|1.08|1.16|0.09|6156|01/02/2026|1.11|100|1.18|100|Q
GXC|78463X400|99.32|100.08|99.32|100.08|3.27|3771|01/02/2026|0.00|0|0.00|0|P
GXDW|37954Y418|24.47|24.79|24.47|24.79|0.71|18|01/02/2026|24.79|2000|24.83|2000|Q
GXIG|37960A339|25.26|25.26|25.22|25.26|-0.02|5250|01/02/2026|0.00|0|0.00|0|P
GXLC|37960A255|82.72|82.72|82.23|82.23|0.05|2|01/02/2026|0.00|0|0.00|0|P
GXO|36262G101|52.70|54.30|52.53|54.30|1.64|21696|01/02/2026|0.00|0|0.00|0|N
GXPC|37960A297|29.99|29.99|29.65|29.65|-0.12|764|01/02/2026|0.00|0|0.00|0|P
GXPD|37960A313|26.45|26.45|26.20|26.21|-0.26|1866|01/02/2026|0.00|0|0.00|0|P
GXPE|37960A263|0.00|26.71|26.71|26.71|0.49|0|01/02/2026|0.00|0|0.00|0|P
GXPS|37960A271|0.00|24.34|24.34|24.34|-0.04|0|01/02/2026|0.00|0|0.00|0|P
GXPT|37960A289|27.39|27.39|27.35|27.38|-0.04|2036|01/02/2026|0.00|0|0.00|0|P
GXRP|38965L106|36.89|38.74|36.74|38.47|2.97|6557|01/02/2026|0.00|0|0.00|0|P
GXUS|38150W206|56.40|56.40|56.35|56.35|0.74|11|01/02/2026|0.00|0|0.00|0|P
GYLD|04273H104|13.40|13.55|13.40|13.55|0.06|25|01/02/2026|0.00|0|0.00|0|N
GYRE|403783103|7.06|7.06|6.79|6.81|-0.23|3291|01/02/2026|6.71|100|6.89|100|Q
GYRO|403829104|9.01|9.24|9.01|9.24|0.00|0|12/29/2025|8.42|100|10.02|100|Q
H|448579102|160.60|166.21|160.00|165.62|5.27|37433|01/02/2026|0.00|0|0.00|0|N
HACK|032108664|80.78|80.78|78.73|79.29|-1.08|15170|01/02/2026|0.00|0|0.00|0|P
HAE|405024100|80.10|80.20|79.10|79.95|-0.23|17045|01/02/2026|0.00|0|0.00|0|N
HAFC|410495204|26.91|26.92|26.51|26.85|-0.16|10472|01/02/2026|26.63|200|27.02|200|Q
HAFN|Y2990R101|5.30|5.30|5.18|5.22|-0.11|49243|01/02/2026|0.00|0|0.00|0|N
HAIL|78468R689|33.83|34.47|33.83|34.47|1.19|241|01/02/2026|0.00|0|0.00|0|P
HAIN|405217100|1.07|1.07|1.05|1.05|-0.02|28219|01/02/2026|1.04|100|1.07|100|Q
HAL|406216101|28.34|29.88|28.22|29.59|1.33|361911|01/02/2026|0.00|0|0.00|0|N
HALO|40637H109|67.50|70.34|67.42|70.31|3.02|76065|01/02/2026|69.85|200|70.84|200|Q
HAO|G4290F118|1.07|1.07|1.04|1.04|0.01|400|01/02/2026|1.00|1200|1.05|100|Q
HAP|92189F841|60.62|61.19|60.39|61.19|1.05|7623|01/02/2026|0.00|0|0.00|0|P
HAPI|41151J877|41.28|41.28|41.07|41.07|0.03|311|01/02/2026|0.00|0|0.00|0|P
HAPS|41151J851|31.43|31.46|31.43|31.46|0.07|13|01/02/2026|0.00|0|0.00|0|P
HARD|82889N566|29.89|29.89|29.72|29.72|0.08|723|01/02/2026|0.00|0|0.00|0|P
HAS|418056107|82.08|83.15|81.67|82.97|0.96|34027|01/02/2026|82.93|100|83.00|100|Q
HASI|41068X100|31.66|32.03|31.56|31.81|0.36|15160|01/02/2026|0.00|0|0.00|0|N
HAUS|886364587|17.76|17.77|17.71|17.71|-0.04|8535|01/02/2026|0.00|0|0.00|0|Z
HAUZ|233051846|23.34|23.46|23.22|23.26|0.05|3599|01/02/2026|0.00|0|0.00|0|P
HAVA|G4330A103|0.00|9.93|9.93|9.93|0.00|0|12/31/2025|9.87|9000|10.61|100|Q
HAVAR|G4330A111|0.00|0.11|0.11|0.11|0.00|0|12/30/2025|0.10|100|0.17|100|Q
HAVAU|G4330A129|0.00|10.09|10.09|10.09|0.00|0|12/31/2025|9.35|100|10.77|100|Q
HAWX|46435G847|40.01|40.05|39.92|40.05|0.57|3479|01/02/2026|0.00|0|0.00|0|P
HAYW|421298100|15.62|15.84|15.48|15.79|0.34|50033|01/02/2026|0.00|0|0.00|0|N
HBAN|446150104|17.39|17.59|17.14|17.49|0.16|1707911|01/02/2026|17.48|2200|17.49|5600|Q
HBANL|446150773|25.40|25.40|25.34|25.34|-0.05|299|01/02/2026|23.58|100|27.11|100|Q
HBANM|446150781|22.20|22.40|22.19|22.40|0.34|2091|01/02/2026|20.87|100|23.76|100|Q
HBANP|446150823|17.10|17.30|17.10|17.29|0.23|2786|01/02/2026|17.00|500|18.45|100|Q
HBB|40701T104|16.11|16.11|16.00|16.00|-0.52|854|01/02/2026|0.00|0|0.00|0|N
HBCP|43689E107|57.96|57.96|57.21|57.24|-0.54|1192|01/02/2026|56.10|100|58.21|100|Q
HBDC|88636V744|25.11|25.15|25.10|25.15|0.01|5019|01/02/2026|24.99|100|25.27|100|Q
HBIO|416906105|0.66|0.66|0.65|0.66|0.00|21035|01/02/2026|0.64|100|0.67|100|Q
HBM|443628102|20.30|20.69|19.70|20.11|0.26|203475|01/02/2026|0.00|0|0.00|0|N
HBNB|G46127109|7.49|7.49|7.08|7.30|-0.16|2391|01/02/2026|6.82|100|7.90|200|Q
HBNC|440407104|16.78|16.78|16.46|16.55|-0.40|12839|01/02/2026|16.41|300|16.67|300|Q
HBR|136945102|16.36|16.46|16.32|16.46|1.83|2051|01/02/2026|16.31|100|16.50|1200|Q
HBT|404111106|26.00|26.00|25.71|25.71|-0.14|940|01/02/2026|24.94|100|26.25|100|Q
HBTA|44053A630|28.76|28.99|28.76|28.99|0.02|282|01/02/2026|0.00|0|0.00|0|P
HBTC|53656G233|0.00|23.49|23.49|23.49|0.64|0|01/02/2026|0.00|0|0.00|0|Z
HCA|40412C101|466.51|470.34|464.17|470.31|3.66|19980|01/02/2026|0.00|0|0.00|0|N
HCACU|G42386121|0.00|10.03|10.03|10.03|0.01|0|01/02/2026|9.36|100|10.05|200|Q
HCAI|G4645R114|0.32|0.32|0.29|0.30|-0.05|18085|01/02/2026|0.29|600|0.30|300|Q
HCAT|42225T107|2.53|2.53|2.26|2.28|-0.11|37786|01/02/2026|2.25|600|2.31|700|Q
HCC|93627C101|88.80|89.90|87.13|89.59|1.46|19972|01/02/2026|0.00|0|0.00|0|N
HCHL|G4337R109|3.91|4.10|3.81|3.99|0.08|62358|01/02/2026|3.91|15000|4.27|800|Q
HCI|40416E103|191.70|191.70|183.62|183.62|-7.98|2507|01/02/2026|0.00|0|0.00|0|N
HCKT|404609109|19.62|19.68|19.42|19.56|-0.06|21105|01/02/2026|19.40|300|19.68|300|Q
HCM|44842L103|13.37|13.90|13.37|13.67|0.34|13140|01/02/2026|13.40|100|13.96|100|Q
HCMA|G4365E103|0.00|10.07|10.07|10.07|0.03|0|01/02/2026|8.63|100|11.52|100|Q
HCMAU|G4365E129|0.00|10.22|10.22|10.22|-0.07|0|01/02/2026|8.79|100|11.80|100|Q
HCMAW|G4365E111|0.55|0.60|0.55|0.60|0.10|400|01/02/2026|0.50|100|0.00|0|Q
HCMT|25461A726|39.01|39.27|38.53|38.54|-0.02|3019|01/02/2026|0.00|0|0.00|0|P
HCOW|032108680|24.41|24.41|24.41|24.41|0.20|200|01/02/2026|24.24|200|24.34|200|Q
HCRB|41653L701|35.44|35.44|35.40|35.41|-0.02|669|01/02/2026|0.00|0|0.00|0|Z
HCSG|421906108|19.17|19.17|16.78|17.35|-1.77|168762|01/02/2026|17.34|600|17.54|700|Q
HCTI|42227W306|0.62|0.65|0.55|0.62|-0.01|157945|01/02/2026|0.58|100|0.66|200|Q
HCWB|40423R204|1.01|1.14|0.98|1.14|0.15|10156|01/02/2026|1.08|100|1.15|900|Q
HCWC|42227T105|0.26|0.28|0.26|0.28|0.03|10606|01/02/2026|0.00|0|0.00|0|A
HCXY|427096847|25.32|25.57|25.32|25.57|0.08|5|01/02/2026|0.00|0|0.00|0|N
HD|437076102|343.98|348.42|341.00|345.83|1.65|104866|01/02/2026|0.00|0|0.00|0|N
HDB|40415F101|36.64|36.64|36.13|36.49|-0.04|138307|01/02/2026|0.00|0|0.00|0|N
HDEF|233051630|31.21|31.21|31.10|31.19|0.20|3933|01/02/2026|0.00|0|0.00|0|P
HDG|74347X294|51.68|51.68|51.68|51.68|0.11|4|01/02/2026|0.00|0|0.00|0|P
HDGE|00768Y412|16.01|16.23|16.01|16.15|0.13|6014|01/02/2026|0.00|0|0.00|0|P
HDL|86803S106|0.00|16.45|16.45|16.45|0.39|0|01/02/2026|16.30|600|17.36|100|Q
HDLB|90269A484|15.15|15.15|15.00|15.11|0.08|1121|01/02/2026|0.00|0|0.00|0|P
HDMV|33739P871|35.55|35.55|35.51|35.51|0.18|215|01/02/2026|0.00|0|0.00|0|P
HDSN|444144109|6.91|6.91|6.76|6.81|-0.05|13755|01/02/2026|6.74|500|6.87|400|Q
HDUS|518416870|65.88|65.88|65.23|65.23|0.05|628|01/02/2026|0.00|0|0.00|0|P
HDV|46429B663|121.55|122.56|120.80|122.27|0.66|125152|01/02/2026|0.00|0|0.00|0|P
HE|419870100|12.28|12.63|12.21|12.63|0.32|73023|01/02/2026|0.00|0|0.00|0|N
HEAL|37954Y137|29.28|29.37|29.28|29.37|0.05|15|01/02/2026|28.92|100|29.64|100|Q
HECA|26923Q747|27.84|27.84|27.53|27.74|0.09|4168|01/02/2026|0.00|0|0.00|0|P
HECO|78470P648|0.00|42.28|42.28|42.28|1.89|0|01/02/2026|42.28|100|42.49|800|Q
HEDG|81752T411|29.50|29.50|29.31|29.34|0.01|1487|01/02/2026|0.00|0|0.00|0|P
HEDJ|97717X701|53.47|53.58|53.34|53.58|0.52|2714|01/02/2026|0.00|0|0.00|0|P
HEEM|46434G509|35.55|35.71|35.55|35.70|0.94|177|01/02/2026|0.00|0|0.00|0|Z
HEFA|46434V803|41.77|41.83|41.65|41.83|0.47|80548|01/02/2026|0.00|0|0.00|0|Z
HEFT|26923Q416|25.66|25.66|25.44|25.48|0.20|2716|01/02/2026|0.00|0|0.00|0|P
HEGD|53656F599|25.32|25.33|25.25|25.33|0.12|2262|01/02/2026|0.00|0|0.00|0|Z
HEI|422806109|323.81|329.74|321.67|329.31|5.63|8108|01/02/2026|0.00|0|0.00|0|N
HEI A|422806208|250.63|257.60|250.63|257.60|5.16|2221|01/02/2026|0.00|0|0.00|0|N
HEJD|92647X772|26.67|26.67|26.61|26.61|0.00|0|12/31/2025|26.54|500|26.56|500|Q
HELE|G4388N106|21.68|21.68|19.81|20.62|-0.63|62601|01/02/2026|20.44|500|20.75|500|Q
HELO|46654Q724|66.65|66.65|66.26|66.44|0.01|28034|01/02/2026|0.00|0|0.00|0|P
HELS|26923Q424|24.78|24.93|24.70|24.92|0.39|5919|01/02/2026|0.00|0|0.00|0|P
HELX|35473P520|0.00|36.38|36.38|36.38|0.03|0|01/02/2026|0.00|0|0.00|0|Z
HEMI|41653L834|40.22|40.40|40.22|40.40|0.09|107|01/02/2026|0.00|0|0.00|0|Z
HEPS|23292B104|2.54|2.58|2.53|2.56|0.07|20463|01/02/2026|2.37|100|2.73|100|Q
HEQ|47804L102|10.77|10.78|10.74|10.75|0.00|2685|01/02/2026|0.00|0|0.00|0|N
HEQQ|46654Q625|58.55|58.55|58.45|58.45|0.00|0|12/31/2025|58.30|100|58.50|400|Q
HEQT|82889N764|32.11|32.11|31.99|32.04|-0.01|8658|01/02/2026|0.00|0|0.00|0|P
HERD|69374H659|43.54|43.86|43.54|43.86|0.47|189|01/02/2026|43.38|100|44.39|100|Q
HERE|74767N107|5.20|5.23|5.07|5.11|0.00|24634|01/02/2026|5.06|300|5.18|1000|Q
HERO|37954Y392|30.20|30.20|30.05|30.05|0.29|79|01/02/2026|29.77|100|30.30|100|Q
HERZ|42804T106|2.19|2.23|2.19|2.19|-0.05|2564|01/02/2026|2.12|100|2.25|1000|Q
HESM|428103105|34.55|34.76|34.19|34.66|0.16|36634|01/02/2026|0.00|0|0.00|0|N
HEWJ|46434V886|53.14|53.14|52.94|53.10|0.40|1220|01/02/2026|0.00|0|0.00|0|P
HEZU|46434V639|44.39|44.58|44.34|44.58|0.82|1663|01/02/2026|0.00|0|0.00|0|P
HF|88636J501|0.00|21.08|21.08|21.08|0.00|0|01/02/2026|0.00|0|0.00|0|N
HFBL|43708L108|17.40|17.40|17.30|17.30|-0.68|5|01/02/2026|16.33|100|18.72|100|Q
HFEQ|886364371|21.13|21.17|21.03|21.17|0.33|400|01/02/2026|0.00|0|0.00|0|N
HFFG|40417F109|2.21|2.21|2.10|2.18|0.02|6140|01/02/2026|2.12|100|2.22|100|Q
HFGM|886364363|29.10|29.28|29.07|29.15|0.31|2287|01/02/2026|0.00|0|0.00|0|N
HFGO|41653L883|27.42|27.42|27.16|27.26|-0.04|2414|01/02/2026|0.00|0|0.00|0|Z
HFMF|886364322|20.93|20.93|20.88|20.88|0.11|315|01/02/2026|0.00|0|0.00|0|N
HFND|886364439|22.70|22.70|22.52|22.52|-0.03|83|01/02/2026|0.00|0|0.00|0|N
HFRO|43010E404|6.06|6.06|6.02|6.02|0.01|6609|01/02/2026|0.00|0|0.00|0|N
HFRO PRA|43010E503|15.93|16.00|15.89|15.94|0.04|848|01/02/2026|0.00|0|0.00|0|N
HFRO PRB|43010E602|15.88|15.92|15.88|15.92|-0.02|15|01/02/2026|0.00|0|0.00|0|N
HFSI|41653L875|35.51|35.51|35.47|35.49|0.01|8558|01/02/2026|0.00|0|0.00|0|Z
HFSP|45259A407|0.00|15.24|15.24|15.24|0.00|0|12/31/2025|14.83|100|15.95|100|Q
HFWA|42722X106|23.65|23.99|23.36|23.72|0.09|8334|01/02/2026|23.57|200|23.84|200|Q
HFXI|45409B560|32.97|32.97|32.70|32.90|0.45|13157|01/02/2026|0.00|0|0.00|0|P
HG|G42706104|27.90|27.90|27.10|27.26|-0.64|14947|01/02/2026|0.00|0|0.00|0|N
HGBL|42727E103|1.23|1.24|1.22|1.24|0.00|1866|01/02/2026|1.20|400|1.30|300|Q
HGER|41151J505|24.72|24.73|24.62|24.73|-0.04|6485|01/02/2026|0.00|0|0.00|0|N
HGLB|43010T104|9.06|9.06|8.90|8.93|-0.20|24049|01/02/2026|0.00|0|0.00|0|N
HGRO|26923Q739|28.54|28.62|28.37|28.51|0.12|1693|01/02/2026|0.00|0|0.00|0|P
HGTY|405166109|13.04|13.17|13.04|13.17|-0.27|2101|01/02/2026|0.00|0|0.00|0|N
HGV|43283X105|44.77|46.02|44.65|45.50|0.75|22890|01/02/2026|0.00|0|0.00|0|N
HHH|44267T102|80.50|80.50|78.62|78.74|-1.13|11781|01/02/2026|0.00|0|0.00|0|N
HHS|416196202|3.04|3.06|3.04|3.06|0.05|52|01/02/2026|2.75|100|3.16|100|Q
HI|431571108|31.78|31.78|31.71|31.72|-0.02|79959|01/02/2026|0.00|0|0.00|0|N
HIBL|25460G856|67.81|69.32|67.77|69.21|3.54|8595|01/02/2026|0.00|0|0.00|0|P
HIBS|25460E224|4.88|4.93|4.75|4.77|-0.27|402982|01/02/2026|0.00|0|0.00|0|P
HIDE|02072L631|22.73|22.74|22.73|22.74|0.01|200|01/02/2026|22.66|500|22.74|100|Q
HIDV|00039J400|81.44|81.44|81.05|81.05|0.39|263|01/02/2026|0.00|0|0.00|0|P
HIFS|433323102|287.76|287.76|261.55|272.11|-11.45|10276|01/02/2026|267.80|40|275.26|40|Q
HIG|416515104|136.84|137.20|135.94|137.12|-0.70|29696|01/02/2026|0.00|0|0.00|0|N
HIG PRG|416518603|25.10|25.14|25.10|25.14|0.11|67|01/02/2026|0.00|0|0.00|0|N
HIGH|82889N632|22.37|22.37|22.32|22.33|0.02|501|01/02/2026|0.00|0|0.00|0|P
HIHO|G4481U106|1.53|1.56|1.36|1.40|-0.21|42573|01/02/2026|1.40|11800|1.48|500|Q
HII|446413106|340.95|349.95|336.60|349.59|9.52|19683|01/02/2026|0.00|0|0.00|0|N
HIMS|433000106|32.95|33.72|32.06|33.42|0.96|634328|01/02/2026|0.00|0|0.00|0|N
HIMU|092528843|48.70|48.73|48.68|48.72|0.04|7522|01/02/2026|0.00|0|0.00|0|Z
HIMX|43289P106|8.27|8.71|8.27|8.53|0.33|34331|01/02/2026|8.46|800|8.54|300|Q
HIMY|88636V181|6.50|6.88|6.50|6.88|0.39|777|01/02/2026|6.74|100|7.03|100|Q
HIMZ|88636R248|5.94|6.21|5.64|6.13|0.34|362680|01/02/2026|6.12|400|6.13|6300|Q
HIND|92943X104|3.44|3.54|3.38|3.54|0.10|963|01/02/2026|3.49|100|3.64|100|Q
HIO|95766K109|3.72|3.72|3.69|3.69|-0.01|16689|01/02/2026|0.00|0|0.00|0|N
HIPO|433539202|30.50|30.50|29.40|30.00|-0.11|6074|01/02/2026|0.00|0|0.00|0|N
HIPS|38747R306|11.80|11.83|11.71|11.80|0.12|5701|01/02/2026|0.00|0|0.00|0|P
HISF|33739Q309|0.00|45.18|45.18|45.18|-0.07|0|01/02/2026|45.06|100|45.30|100|Q
HIT|42217D102|1.59|1.77|1.59|1.76|0.16|16871|01/02/2026|1.70|300|1.82|400|Q
HITI|42981E401|2.67|2.86|2.67|2.80|0.13|70331|01/02/2026|2.72|200|2.88|200|Q
HIVE|433921103|2.66|2.80|2.62|2.73|0.15|644664|01/02/2026|2.72|2700|2.73|9300|Q
HIW|431284108|25.57|26.02|25.50|25.88|0.07|26374|01/02/2026|0.00|0|0.00|0|N
HIX|95766J102|4.17|4.18|4.16|4.18|0.02|3414|01/02/2026|0.00|0|0.00|0|N
HIYY|88636V454|24.42|24.91|24.37|24.91|0.29|492|01/02/2026|0.00|0|0.00|0|P
HKD|00180N101|1.31|1.38|1.31|1.37|0.09|12867|01/02/2026|0.00|0|0.00|0|N
HKIT|G45139105|2.27|2.27|2.26|2.26|0.03|1721|01/02/2026|2.17|1900|2.28|600|Q
HKPD|G6365B104|0.80|0.82|0.79|0.79|-0.03|854|01/02/2026|0.74|100|0.88|100|Q
HL|422704106|19.63|19.67|18.04|18.88|-0.32|611453|01/02/2026|0.00|0|0.00|0|N
HL PRB|422704205|74.90|74.90|71.01|71.01|0.03|150|01/02/2026|0.00|0|0.00|0|N
HLAL|53656F607|62.40|62.40|61.80|62.12|0.09|2686|01/02/2026|62.11|600|62.14|600|Q
HLF|G4412G101|12.87|12.96|12.70|12.82|-0.08|43380|01/02/2026|0.00|0|0.00|0|N
HLI|441593100|173.80|176.32|173.75|176.23|1.96|37932|01/02/2026|0.00|0|0.00|0|N
HLIO|42328H109|54.19|54.73|53.50|54.69|1.21|6548|01/02/2026|0.00|0|0.00|0|N
HLIT|413160102|9.97|10.07|9.87|10.03|0.13|32623|01/02/2026|9.94|1000|10.08|400|Q
HLLY|43538H103|4.19|4.21|4.12|4.14|0.01|18139|01/02/2026|0.00|0|0.00|0|N
HLMN|431636109|8.73|8.80|8.51|8.71|0.06|30297|01/02/2026|8.64|1100|8.78|100|Q
HLN|405552100|10.06|10.06|9.98|10.02|-0.10|530564|01/02/2026|0.00|0|0.00|0|N
HLNE|407497106|135.52|137.16|134.95|136.66|2.25|9577|01/02/2026|135.54|100|137.88|100|Q
HLP|G4594M108|1.04|1.04|1.01|1.02|-0.03|721|01/02/2026|1.00|1100|1.11|100|Q
HLT|43300A203|287.75|293.60|286.97|292.92|5.69|62515|01/02/2026|0.00|0|0.00|0|N
HLX|42330P107|6.23|6.46|6.17|6.41|0.15|45637|01/02/2026|0.00|0|0.00|0|N
HMC|438128308|29.66|29.99|29.66|29.95|0.46|119066|01/02/2026|0.00|0|0.00|0|N
HMN|440327104|45.50|45.50|44.98|45.17|-1.00|6295|01/02/2026|0.00|0|0.00|0|N
HMOP|41653L503|39.22|39.22|39.13|39.13|0.02|5159|01/02/2026|0.00|0|0.00|0|P
HMR|Y3130D101|0.81|0.83|0.81|0.83|0.04|978|01/02/2026|0.79|500|0.84|100|Q
HMY|413216300|20.21|20.21|19.01|19.59|-0.30|249389|01/02/2026|0.00|0|0.00|0|N
HMYY|38747R140|18.40|18.65|18.40|18.65|-0.11|16|01/02/2026|18.36|100|18.94|100|Q
HNDL|86280R506|22.08|22.08|22.03|22.06|0.03|2205|01/02/2026|22.06|2200|22.16|2200|Q
HNGE|433313103|46.47|46.63|45.35|45.57|-0.91|20601|01/02/2026|0.00|0|0.00|0|N
HNI|404251100|41.79|42.64|41.79|42.59|0.58|7564|01/02/2026|0.00|0|0.00|0|N
HNNA|425885100|9.61|9.66|9.61|9.66|0.06|186|01/02/2026|9.22|300|10.29|100|Q
HNNAZ|425885209|0.00|25.00|25.00|25.00|0.00|0|12/31/2025|23.20|100|26.74|100|Q
HNRG|40609P105|19.10|19.39|19.10|19.34|0.29|14844|01/02/2026|19.16|500|19.50|500|Q
HNST|438333106|2.62|2.68|2.60|2.62|0.03|139574|01/02/2026|2.60|100|2.64|4900|Q
HNVR|410709109|22.77|22.90|22.64|22.64|-0.46|238|01/02/2026|22.31|100|23.12|100|Q
HODL|92189K105|25.12|25.74|25.04|25.40|0.63|1223365|01/02/2026|0.00|0|0.00|0|Z
HODU|25461H820|22.01|23.33|22.01|23.33|0.63|295|01/02/2026|23.41|700|23.50|700|Q
HOFT|439038100|11.31|11.50|11.12|11.12|-0.17|1541|01/02/2026|10.94|100|11.45|100|Q
HOG|412822108|20.59|20.88|20.59|20.63|0.14|116690|01/02/2026|0.00|0|0.00|0|N
HOII|761562883|17.54|17.98|17.54|17.98|0.34|33|01/02/2026|0.00|0|0.00|0|Z
HOLA|46654Q591|52.99|53.21|52.80|52.92|0.68|17774|01/02/2026|0.00|0|0.00|0|P
HOLD|41151J620|30.72|30.72|30.59|30.59|0.15|58|01/02/2026|0.00|0|0.00|0|P
HOLO|G55032174|2.70|2.92|2.62|2.77|0.13|95337|01/02/2026|2.67|100|2.80|300|Q
HOLOW|G55032125|0.00|0.11|0.11|0.11|0.02|0|01/02/2026|0.10|300|0.12|100|Q
HOLX|436440101|74.55|74.58|74.51|74.56|0.05|97754|01/02/2026|74.55|100|74.59|100|Q
HOMB|436893200|27.80|28.06|27.44|27.92|0.15|22862|01/02/2026|0.00|0|0.00|0|N
HOMZ|26922A230|45.52|45.57|45.52|45.57|0.21|326|01/02/2026|0.00|0|0.00|0|P
HON|438516106|195.23|196.57|193.44|195.84|0.72|96877|01/02/2026|195.77|100|195.96|100|Q
HOOD|770700102|115.24|116.03|110.45|115.22|2.16|1216964|01/02/2026|115.21|100|115.32|400|Q
HOOG|882927460|56.21|57.00|52.13|56.27|1.79|33057|01/02/2026|56.22|300|56.39|300|Q
HOOI|88636V173|11.63|12.02|11.30|12.02|0.34|873|01/02/2026|12.01|100|12.12|100|Q
HOOW|77926X635|49.04|49.04|46.48|48.54|1.04|48737|01/02/2026|0.00|0|0.00|0|Z
HOOX|88636R198|21.38|21.47|19.70|21.31|0.66|21661|01/02/2026|21.34|700|21.41|1800|Q
HOOY|88636R404|47.87|48.20|46.04|47.57|0.14|36613|01/02/2026|0.00|0|0.00|0|P
HOOZ|88636W528|21.91|23.78|21.65|21.92|-0.88|41116|01/02/2026|0.00|0|0.00|0|P
HOPE|43940T109|10.98|11.05|10.80|10.98|0.03|75403|01/02/2026|10.96|500|11.01|500|Q
HOTH|44148G204|1.03|1.07|1.03|1.07|0.08|43977|01/02/2026|1.05|100|1.08|200|Q
HOUR|44170P106|1.88|1.89|1.82|1.86|0.03|5186|01/02/2026|1.80|200|1.95|100|Q
HOUS|75605Y106|14.17|14.46|13.92|13.96|-0.19|89360|01/02/2026|0.00|0|0.00|0|N
HOV|442487401|98.35|98.43|96.11|97.45|-0.07|3067|01/02/2026|0.00|0|0.00|0|N
HOVNP|442487112|20.60|20.60|20.55|20.55|-0.09|1|01/02/2026|19.05|100|22.02|100|Q
HOVR|64550A107|1.50|1.63|1.47|1.63|0.17|48586|01/02/2026|1.52|100|1.74|100|Q
HOVRW|64550A115|0.32|0.34|0.27|0.34|0.02|3643|01/02/2026|0.34|100|0.36|100|Q
HOWL|95075A107|0.62|0.65|0.62|0.64|0.01|22807|01/02/2026|0.63|700|0.65|300|Q
HOYY|38747R256|13.50|13.57|12.90|13.57|-0.07|3528|01/02/2026|13.44|100|13.80|100|Q
HP|423452101|28.95|30.32|28.60|29.93|1.25|41347|01/02/2026|0.00|0|0.00|0|N
HPAI|G4R52R103|4.27|4.27|4.15|4.15|-0.05|1542|01/02/2026|4.00|500|4.55|100|Q
HPAIW|G4R52R111|0.15|0.16|0.13|0.16|0.00|0|12/31/2025|0.13|100|0.00|0|Q
HPE|42824C109|24.25|24.38|23.83|24.17|0.14|510945|01/02/2026|0.00|0|0.00|0|N
HPE PRC|42824C208|66.71|66.71|66.30|66.63|0.11|1575|01/02/2026|0.00|0|0.00|0|N
HPF|41013X106|16.15|16.15|16.14|16.14|0.06|302|01/02/2026|0.00|0|0.00|0|N
HPI|41013W108|16.27|16.32|16.26|16.32|0.13|1213|01/02/2026|0.00|0|0.00|0|N
HPK|43114Q105|4.77|4.77|4.43|4.47|-0.28|48842|01/02/2026|4.44|700|4.53|900|Q
HPP|444097406|11.06|11.26|10.59|11.26|0.44|67334|01/02/2026|0.00|0|0.00|0|N
HPP PRC|444097307|0.00|15.32|15.32|15.32|-0.19|0|01/02/2026|0.00|0|0.00|0|N
HPQ|40434L105|22.55|22.60|22.02|22.13|-0.16|719127|01/02/2026|0.00|0|0.00|0|N
HPS|41021P103|14.47|14.51|14.43|14.51|0.10|3179|01/02/2026|0.00|0|0.00|0|N
HQGO|518416839|60.32|60.32|60.09|60.09|0.00|0|12/31/2025|60.01|500|60.07|500|Q
HQH|87911J103|18.94|19.00|18.73|18.87|-0.07|4714|01/02/2026|0.00|0|0.00|0|N
HQI|433535101|10.72|10.81|10.62|10.70|0.34|2009|01/02/2026|10.34|100|11.01|100|Q
HQL|87911K100|16.84|16.86|16.65|16.76|-0.02|5530|01/02/2026|0.00|0|0.00|0|N
HQY|42226A107|92.01|92.01|90.63|91.08|-0.49|33638|01/02/2026|90.35|100|91.94|100|Q
HR|42226K105|16.85|17.04|16.77|16.95|0.00|84084|01/02/2026|0.00|0|0.00|0|N
HRB|093671105|43.32|43.32|42.47|42.63|-0.96|46859|01/02/2026|0.00|0|0.00|0|N
HRI|42704L104|149.20|153.00|148.54|152.35|3.89|12754|01/02/2026|0.00|0|0.00|0|N
HRL|440452100|23.70|23.70|23.29|23.38|-0.31|209358|01/02/2026|0.00|0|0.00|0|N
HRMY|413197104|37.50|37.50|36.46|37.39|-0.01|33461|01/02/2026|37.09|300|37.68|300|Q
HROW|415858109|49.01|49.92|46.94|49.92|0.89|20199|01/02/2026|49.40|300|50.25|100|Q
HRTG|42727J102|28.81|28.81|26.61|27.28|-1.98|16662|01/02/2026|0.00|0|0.00|0|N
HRTS|87975E883|35.17|35.37|35.17|35.37|0.04|8|01/02/2026|34.89|100|35.57|100|Q
HRTX|427746102|1.30|1.33|1.22|1.26|-0.04|202435|01/02/2026|1.26|700|1.27|100|Q
HRZN|44045A102|6.46|6.68|6.46|6.63|0.16|39539|01/02/2026|6.59|100|6.63|200|Q
HSAI|428050108|23.19|24.21|23.19|24.10|1.68|160331|01/02/2026|23.93|600|24.23|600|Q
HSBC|404280406|80.78|80.79|80.06|80.47|1.78|200093|01/02/2026|0.00|0|0.00|0|N
HSBH|74016W205|0.00|88.37|88.37|88.37|1.95|0|01/02/2026|0.00|0|0.00|0|P
HSCS|42254E302|3.04|3.11|3.04|3.11|0.06|82|01/02/2026|2.98|100|3.27|100|Q
HSCZ|46435G839|39.20|39.20|39.01|39.13|0.22|3959|01/02/2026|0.00|0|0.00|0|P
HSDT|42328V876|2.93|3.13|2.87|3.13|0.23|35889|01/02/2026|3.03|600|3.20|600|Q
HSHP|G4660A103|8.94|8.94|8.72|8.84|-0.26|4275|01/02/2026|0.00|0|0.00|0|N
HSIC|806407102|75.65|77.42|75.40|76.81|1.22|52880|01/02/2026|76.77|100|77.16|200|Q
HSMV|33741Y100|35.55|35.73|35.55|35.73|0.08|408|01/02/2026|0.00|0|0.00|0|P
HSPT|G4627B103|0.00|10.59|10.59|10.59|0.04|0|01/02/2026|10.52|100|11.29|100|Q
HSPTU|G4627B129|0.00|10.65|10.65|10.65|0.00|0|12/29/2025|9.90|100|11.57|100|Q
HST|44107P104|17.78|18.25|17.63|18.16|0.43|513350|01/02/2026|18.15|300|18.16|500|Q
HSTM|42222N103|23.03|23.03|22.75|22.79|-0.27|14299|01/02/2026|22.57|200|22.97|200|Q
HSY|427866108|182.50|184.09|181.13|182.40|0.38|29920|01/02/2026|0.00|0|0.00|0|N
HTAB|41653L404|19.22|19.22|19.20|19.22|0.07|4252|01/02/2026|0.00|0|0.00|0|P
HTAX|555927870|24.19|24.33|24.19|24.33|0.01|34|01/02/2026|0.00|0|0.00|0|P
HTB|437872104|42.32|42.82|42.31|42.82|-0.05|1891|01/02/2026|0.00|0|0.00|0|N
HTBK|426927109|12.06|12.13|11.84|12.06|0.04|54381|01/02/2026|11.94|400|12.14|400|Q
HTCO|G1901X116|0.00|8.33|8.33|8.33|0.00|10|01/02/2026|8.15|100|8.78|100|Q
HTCR|42240Q104|0.31|0.31|0.31|0.31|0.00|428|01/02/2026|0.30|100|0.34|100|Q
HTD|41013V100|23.73|23.82|23.73|23.79|0.16|2272|01/02/2026|0.00|0|0.00|0|N
HTEC|301505723|35.48|35.48|35.31|35.41|0.09|547|01/02/2026|0.00|0|0.00|0|P
HTFB|44045A409|0.00|24.96|24.96|24.96|-0.09|0|01/02/2026|0.00|0|0.00|0|N
HTFC|44045A508|24.80|24.87|24.80|24.87|0.02|10|01/02/2026|0.00|0|0.00|0|N
HTFL|42238D107|29.17|29.33|28.38|29.02|-0.13|30767|01/02/2026|28.34|400|29.47|400|Q
HTGC|427096508|18.83|18.97|18.70|18.86|0.05|47401|01/02/2026|0.00|0|0.00|0|N
HTH|432748101|33.79|33.98|33.61|33.88|-0.07|5321|01/02/2026|0.00|0|0.00|0|N
HTHT|44332N106|47.71|48.66|47.71|47.99|0.94|89668|01/02/2026|47.88|100|48.04|100|Q
HTLD|422347104|9.08|9.17|8.93|9.15|0.11|40824|01/02/2026|9.08|700|9.24|700|Q
HTLM|G45806109|0.00|2.60|2.60|2.60|-0.05|4|01/02/2026|2.33|100|2.96|100|Q
HTO|784305104|48.79|49.40|48.64|49.21|0.24|10916|01/02/2026|48.76|300|49.57|300|Q
HTOO|G3R25D209|3.35|3.50|3.35|3.50|0.15|1540|01/02/2026|3.44|100|3.80|100|Q
HTRB|41653L305|34.18|34.18|34.12|34.12|-0.03|16898|01/02/2026|0.00|0|0.00|0|P
HTT|747798106|3.60|3.64|3.50|3.50|-0.05|51752|01/02/2026|0.00|0|0.00|0|N
HTUS|14064D519|39.67|39.67|39.45|39.66|-0.04|481|01/02/2026|0.00|0|0.00|0|Z
HTZ|42806J700|5.18|5.37|5.18|5.21|0.07|433402|01/02/2026|5.19|100|5.21|100|Q
HTZWW|42806J148|2.69|2.75|2.68|2.71|0.03|5166|01/02/2026|2.52|200|2.87|100|Q
HUBB|443510607|448.53|465.59|448.53|462.66|18.45|13412|01/02/2026|0.00|0|0.00|0|N
HUBC|M6000J168|0.39|0.42|0.39|0.40|0.01|68684|01/02/2026|0.39|100|0.41|100|Q
HUBCW|M6000J127|0.00|0.02|0.02|0.02|0.00|0|01/02/2026|0.02|100|0.02|700|Q
HUBCZ|M6000J119|0.01|0.01|0.01|0.01|0.00|9|01/02/2026|0.00|0|1.00|24200|Q
HUBG|443320106|42.61|42.88|42.29|42.75|0.14|39502|01/02/2026|42.75|400|42.99|300|Q
HUBS|443573100|401.50|401.50|377.01|382.23|-19.06|25625|01/02/2026|0.00|0|0.00|0|N
HUDI|G4645E105|1.15|1.15|1.14|1.15|0.04|968|01/02/2026|1.10|100|1.22|100|Q
HUHU|G46440114|9.85|10.07|9.80|9.98|9.98|1445|01/02/2026|9.60|100|10.10|100|Q
HUIZ|44473E204|2.75|2.81|2.70|2.70|-0.07|25411|01/02/2026|2.60|100|2.97|100|Q
HUM|444859102|256.94|266.00|256.62|264.58|8.47|43599|01/02/2026|0.00|0|0.00|0|N
HUMA|44486Q103|0.99|1.04|0.95|0.98|0.02|319467|01/02/2026|0.96|4000|1.00|3700|Q
HUMAW|44486Q111|0.00|0.10|0.10|0.10|0.01|0|01/02/2026|0.08|100|0.11|100|Q
HUMN|77926X650|30.44|30.54|30.28|30.35|0.51|6251|01/02/2026|0.00|0|0.00|0|Z
HUN|447011107|10.15|10.27|9.91|10.19|0.19|101425|01/02/2026|0.00|0|0.00|0|N
HURA|898920103|0.76|0.77|0.73|0.75|0.00|14533|01/02/2026|0.73|400|0.76|400|Q
HURC|447324104|15.75|16.39|15.75|16.39|0.95|827|01/02/2026|15.85|100|16.90|100|Q
HURN|447462102|172.51|172.85|169.42|171.06|-1.59|4089|01/02/2026|169.37|100|172.32|100|Q
HUSV|33739P889|38.70|38.70|38.39|38.50|-0.19|2903|01/02/2026|0.00|0|0.00|0|P
HUT|44812J104|47.85|52.58|46.95|51.27|5.33|698071|01/02/2026|50.97|300|51.63|300|Q
HUYA|44852D108|2.94|3.10|2.94|3.03|0.15|87479|01/02/2026|0.00|0|0.00|0|N
HVAC|00768Y271|31.50|32.01|31.50|32.01|1.06|213|01/02/2026|0.00|0|0.00|0|P
HVII|G4405D107|10.32|10.38|10.32|10.38|0.00|3407|01/02/2026|9.64|100|11.07|100|Q
HVIIR|G4405D115|0.30|0.30|0.30|0.30|0.02|1850|01/02/2026|0.25|100|0.32|100|Q
HVIIU|G4405D123|0.00|10.61|10.61|10.61|0.00|0|12/30/2025|9.90|100|11.50|100|Q
HVMC|G4569C101|10.01|10.01|10.00|10.00|0.00|0|12/31/2025|9.34|100|10.10|2400|Q
HVMCU|G4569C127|10.13|10.15|10.13|10.15|0.02|1|01/02/2026|10.13|100|10.82|100|Q
HVMCW|G4569C119|0.31|0.35|0.31|0.35|0.08|2100|01/02/2026|0.00|0|0.38|300|Q
HVT|419596101|23.55|23.83|23.49|23.58|0.22|2702|01/02/2026|0.00|0|0.00|0|N
HWAY|882927726|0.00|31.58|31.58|31.58|0.63|0|01/02/2026|31.23|100|31.89|100|Q
HWBK|420476103|34.88|34.88|34.35|34.35|-0.39|1431|01/02/2026|32.78|100|35.17|100|Q
HWC|410120109|64.21|64.86|63.55|64.45|0.77|26179|01/02/2026|64.13|200|64.84|200|Q
HWCPZ|410120406|23.35|23.35|23.27|23.27|0.17|1300|01/02/2026|21.80|100|24.70|100|Q
HWH|44852G309|1.53|1.55|1.47|1.55|0.06|2620|01/02/2026|1.45|100|1.60|100|Q
HWKN|420261109|142.80|145.78|141.55|145.31|3.25|9604|01/02/2026|143.55|100|146.13|100|Q
HWM|443201108|205.79|211.66|204.46|211.66|6.70|94044|01/02/2026|0.00|0|0.00|0|N
HWSM|44134R438|0.00|27.47|27.47|27.47|0.00|0|12/23/2025|27.42|800|27.46|800|Q
HXHX|G4290D105|0.59|0.62|0.53|0.53|-0.08|99293|01/02/2026|0.52|300|0.59|100|Q
HXL|428291108|73.90|76.89|73.90|76.89|2.99|40277|01/02/2026|0.00|0|0.00|0|N
HY|449172105|29.90|30.12|29.79|30.12|0.36|1515|01/02/2026|0.00|0|0.00|0|N
HYAC|G4375F108|11.40|11.40|11.40|11.40|0.02|110|01/02/2026|0.00|0|0.00|0|N
HYAC WS|G4375F116|0.00|1.55|1.55|1.55|0.00|0|01/02/2026|0.00|0|0.00|0|N
HYBB|46435U473|47.15|47.15|47.11|47.11|-0.02|523|01/02/2026|0.00|0|0.00|0|P
HYBI|78433H584|50.30|50.37|50.30|50.37|0.04|601|01/02/2026|50.29|100|50.43|100|Q
HYBL|78470P846|28.46|28.46|28.44|28.46|0.02|7918|01/02/2026|0.00|0|0.00|0|Z
HYBX|29287L874|0.00|30.14|30.14|30.14|0.14|0|01/02/2026|0.00|0|0.00|0|N
HYD|92189H409|51.20|51.20|51.09|51.15|0.03|50616|01/02/2026|0.00|0|0.00|0|Z
HYDB|46435G250|47.38|47.40|47.34|47.40|0.05|6788|01/02/2026|0.00|0|0.00|0|Z
HYDR|37960A420|32.74|33.84|32.74|33.84|2.15|117|01/02/2026|33.34|100|34.49|100|Q
HYDW|233051267|47.20|47.20|47.17|47.18|0.00|869|01/02/2026|0.00|0|0.00|0|P
HYEM|92189F353|19.92|19.92|19.90|19.92|0.03|37989|01/02/2026|0.00|0|0.00|0|P
HYFI|00039J608|37.65|37.68|37.58|37.68|0.10|5881|01/02/2026|0.00|0|0.00|0|P
HYFM|44888K407|1.51|1.60|1.51|1.60|0.07|105|01/02/2026|1.52|100|1.70|200|Q
HYFT|602687105|1.86|2.04|1.85|2.02|0.21|5126|01/02/2026|1.90|300|2.10|100|Q
HYG|464288513|80.72|80.72|80.60|80.67|0.04|4774491|01/02/2026|0.00|0|0.00|0|P
HYGH|46431W606|86.38|86.38|86.09|86.13|-0.07|3082|01/02/2026|0.00|0|0.00|0|P
HYGV|33939L662|40.82|40.82|40.71|40.78|0.04|13032|01/02/2026|0.00|0|0.00|0|P
HYGW|46436E320|29.84|29.87|29.84|29.87|0.01|300|01/02/2026|0.00|0|0.00|0|Z
HYHG|74348A541|64.30|64.44|64.30|64.44|0.04|36|01/02/2026|0.00|0|0.00|0|Z
HYI|95768B107|0.00|11.14|11.14|11.14|-0.02|0|01/02/2026|0.00|0|0.00|0|N
HYIN|97717Y626|15.89|16.12|15.88|16.06|0.18|789|01/02/2026|0.00|0|0.00|0|Z
HYLB|233051432|36.88|36.88|36.82|36.85|0.02|241639|01/02/2026|0.00|0|0.00|0|P
HYLN|449109107|1.86|1.88|1.78|1.82|-0.02|48675|01/02/2026|0.00|0|0.00|0|A
HYLS|33738D408|41.83|41.89|41.83|41.86|0.00|5947|01/02/2026|41.83|100|41.92|1000|Q
HYMB|78464A284|24.98|24.98|24.93|24.96|0.02|37899|01/02/2026|0.00|0|0.00|0|P
HYMC|44862P208|24.47|24.66|22.47|24.40|0.62|207969|01/02/2026|24.19|500|24.84|500|Q
HYNE|44326H107|14.50|14.50|14.03|14.19|-0.35|5406|01/02/2026|13.18|100|15.25|100|Q
HYP|26923Q598|23.97|24.11|23.89|24.11|0.57|1394|01/02/2026|24.08|1100|24.18|1100|Q
HYPD|30234E203|3.58|3.61|3.45|3.60|0.01|4082|01/02/2026|3.46|300|3.71|200|Q
HYPR|44916K106|0.96|0.99|0.95|0.97|-0.01|30486|01/02/2026|0.95|600|1.00|600|Q
HYRM|23306X100|23.37|23.37|23.37|23.37|0.02|106|01/02/2026|0.00|0|0.00|0|P
HYS|72201R783|94.96|94.97|94.68|94.92|0.10|70455|01/02/2026|0.00|0|0.00|0|P
HYSA|09789C770|15.11|15.19|15.11|15.19|0.04|2219|01/02/2026|0.00|0|0.00|0|P
HYSD|19761L847|20.28|20.28|20.26|20.26|-0.01|550|01/02/2026|0.00|0|0.00|0|P
HYT|09255P107|8.87|8.87|8.77|8.84|-0.06|66435|01/02/2026|0.00|0|0.00|0|N
HYT RTWI|09255P115|0.03|0.04|0.03|0.04|0.01|1479|01/02/2026|0.00|0|0.00|0|N
HYTI|33738D739|19.65|19.65|19.63|19.63|-0.16|608|01/02/2026|0.00|0|0.00|0|P
HYTR|66538R722|0.00|21.74|21.74|21.74|0.02|0|01/02/2026|0.00|0|0.00|0|N
HYUP|233051259|42.27|42.27|42.03|42.09|-0.07|9353|01/02/2026|0.00|0|0.00|0|P
HYXF|46435G441|47.26|47.26|47.21|47.21|-0.06|275|01/02/2026|46.98|100|47.51|100|Q
HYZD|97717W430|22.55|22.57|22.52|22.54|0.03|1919|01/02/2026|22.42|100|22.71|100|Q
HZO|567908108|24.08|24.41|23.72|24.11|-0.13|6265|01/02/2026|0.00|0|0.00|0|N
IAC|44891N208|39.26|39.46|38.65|39.03|-0.07|59872|01/02/2026|38.83|300|39.24|300|Q
IAE|92912J102|7.40|7.44|7.40|7.44|0.16|3232|01/02/2026|0.00|0|0.00|0|N
IAF|003011111|12.98|12.98|12.94|12.95|0.03|559|01/02/2026|0.00|0|0.00|0|A
IAG|450913108|16.76|16.78|15.69|16.21|-0.28|482081|01/02/2026|0.00|0|0.00|0|N
IAGG|46435G672|50.10|50.10|50.05|50.05|0.03|59010|01/02/2026|0.00|0|0.00|0|Z
IAI|464288794|180.00|182.04|179.19|181.81|2.44|12731|01/02/2026|0.00|0|0.00|0|P
IAK|464288786|135.86|135.86|134.44|135.03|-1.12|10273|01/02/2026|0.00|0|0.00|0|P
IALT|09290C665|25.74|25.74|25.35|25.37|0.06|1118|01/02/2026|25.26|300|25.38|300|Q
IAPR|45782C367|31.01|31.01|30.91|30.94|0.10|1132|01/02/2026|0.00|0|0.00|0|P
IART|457985208|12.43|12.43|11.98|12.03|-0.38|22618|01/02/2026|11.91|100|12.10|100|Q
IAT|464288778|55.21|56.04|54.77|55.81|0.66|32165|01/02/2026|0.00|0|0.00|0|P
IAU|464285204|82.27|82.28|81.16|81.56|0.39|1483268|01/02/2026|0.00|0|0.00|0|P
IAUG|45783Y145|28.59|28.61|28.59|28.61|0.15|800|01/02/2026|0.00|0|0.00|0|P
IAUI|78433H550|56.38|56.38|55.90|56.07|0.18|12267|01/02/2026|0.00|0|0.00|0|Z
IAUM|46436F103|43.55|43.55|42.97|43.18|0.19|1048228|01/02/2026|0.00|0|0.00|0|P
IAUX|44955L106|1.51|1.51|1.44|1.45|-0.01|169755|01/02/2026|0.00|0|0.00|0|A
IAUX WS|44955L155|0.94|0.94|0.94|0.94|0.05|133|01/02/2026|0.00|0|0.00|0|A
IBAC|44934N108|0.00|10.50|10.50|10.50|0.00|0|01/02/2026|9.78|100|11.23|100|Q
IBACR|44934N116|0.00|0.08|0.08|0.08|0.00|0|12/31/2025|0.06|100|0.00|0|Q
IBAT|46438G737|29.14|29.35|29.14|29.28|0.66|324|01/02/2026|29.26|100|29.40|100|Q
IBB|464287556|169.23|169.69|167.48|169.00|0.23|255657|01/02/2026|168.96|100|169.21|100|Q
IBBQ|46138G599|28.25|28.43|28.25|28.40|0.00|324|01/02/2026|28.37|500|28.41|100|Q
IBCA|46438G372|25.99|25.99|25.89|25.91|-0.03|6912|01/02/2026|0.00|0|0.00|0|P
IBCP|453838609|32.39|32.39|32.09|32.20|-0.32|5054|01/02/2026|31.90|100|32.41|100|Q
IBD|66538H633|24.22|24.22|24.11|24.21|0.01|4923|01/02/2026|0.00|0|0.00|0|P
IBDR|46435GAA0|24.22|24.23|24.22|24.23|0.00|113888|01/02/2026|0.00|0|0.00|0|P
IBDS|46435UAA9|24.26|24.29|24.26|24.29|0.01|35007|01/02/2026|0.00|0|0.00|0|P
IBDT|46435U515|25.46|25.47|25.44|25.47|0.01|43046|01/02/2026|0.00|0|0.00|0|P
IBDU|46436E205|23.41|23.42|23.41|23.41|0.00|27910|01/02/2026|0.00|0|0.00|0|P
IBDV|46436E726|22.09|22.09|22.06|22.08|0.01|42251|01/02/2026|0.00|0|0.00|0|P
IBDW|46436E486|21.16|21.16|21.13|21.15|0.00|53977|01/02/2026|0.00|0|0.00|0|P
IBDX|46436E312|25.59|25.59|25.51|25.52|-0.01|21834|01/02/2026|0.00|0|0.00|0|P
IBDY|46436E130|26.16|26.16|26.10|26.12|-0.02|16802|01/02/2026|0.00|0|0.00|0|P
IBDZ|46438G653|26.41|26.41|26.33|26.36|-0.01|12678|01/02/2026|0.00|0|0.00|0|P
IBEX|G4690M101|38.10|38.10|36.18|36.30|-1.85|4027|01/02/2026|35.98|100|36.69|100|Q
IBG|Q4933C133|1.87|1.89|1.87|1.89|-0.01|660|01/02/2026|1.83|100|1.95|1000|Q
IBGA|46438G638|0.00|24.69|24.69|24.69|-0.02|0|01/02/2026|24.66|400|24.70|100|Q
IBGB|46438G414|24.79|24.79|24.66|24.66|0.00|0|12/31/2025|24.62|100|24.65|100|Q
IBGK|46438G620|0.00|23.56|23.56|23.56|-0.18|0|01/02/2026|23.51|400|23.55|100|Q
IBGL|46438G398|24.24|24.24|24.21|24.21|24.21|101|01/02/2026|24.17|100|24.21|100|Q
IBHF|46436E528|23.06|23.08|23.06|23.07|0.00|4752|01/02/2026|0.00|0|0.00|0|Z
IBHG|46436E478|22.33|22.34|22.31|22.32|0.00|6877|01/02/2026|0.00|0|0.00|0|Z
IBHH|46436E387|23.68|23.68|23.64|23.65|-0.03|5998|01/02/2026|0.00|0|0.00|0|Z
IBHI|46436E379|23.64|23.65|23.63|23.63|0.00|2587|01/02/2026|0.00|0|0.00|0|Z
IBHJ|46436E122|26.60|26.62|26.60|26.62|-0.02|1647|01/02/2026|0.00|0|0.00|0|Z
IBHK|46438G661|25.89|25.92|25.86|25.86|0.01|1064|01/02/2026|0.00|0|0.00|0|Z
IBHL|46438G364|25.75|25.75|25.72|25.72|0.02|227|01/02/2026|0.00|0|0.00|0|Z
IBIC|46438G505|25.56|25.56|25.55|25.56|0.00|614|01/02/2026|0.00|0|0.00|0|P
IBID|46438G604|25.82|25.82|25.80|25.80|0.00|906|01/02/2026|0.00|0|0.00|0|P
IBIE|46438G703|25.97|25.99|25.97|25.99|0.01|4202|01/02/2026|0.00|0|0.00|0|P
IBIF|46438G802|26.05|26.05|26.03|26.03|0.00|247|01/02/2026|0.00|0|0.00|0|P
IBIG|46438G885|26.08|26.08|26.04|26.04|-0.01|877|01/02/2026|0.00|0|0.00|0|P
IBIH|46438G877|26.05|26.05|26.01|26.01|-0.01|850|01/02/2026|0.00|0|0.00|0|P
IBII|46438G869|25.74|25.75|25.73|25.73|0.00|103|01/02/2026|0.00|0|0.00|0|P
IBIJ|46438G851|25.88|25.88|25.84|25.85|0.00|1131|01/02/2026|0.00|0|0.00|0|P
IBIK|46438G679|25.65|25.65|25.62|25.62|-0.02|454|01/02/2026|0.00|0|0.00|0|P
IBIL|46438G380|25.38|25.45|25.38|25.39|-0.03|201|01/02/2026|0.00|0|0.00|0|P
IBIO|451033708|1.94|2.10|1.88|2.01|0.06|128140|01/02/2026|1.98|300|2.04|100|Q
IBIT|46438F101|50.39|51.65|50.14|50.93|1.29|11827602|01/02/2026|50.93|400|50.95|3700|Q
IBKR|45841N107|65.44|67.53|65.11|67.26|2.94|221246|01/02/2026|67.21|100|67.28|100|Q
IBLC|46436E361|41.95|44.10|41.90|44.10|3.19|6531|01/02/2026|0.00|0|0.00|0|P
IBM|459200101|296.96|297.35|289.00|291.38|-4.80|196517|01/02/2026|0.00|0|0.00|0|N
IBMO|46435U259|25.62|25.62|25.62|25.62|-0.02|350|01/02/2026|0.00|0|0.00|0|Z
IBMP|46435U283|25.40|25.41|25.40|25.41|0.02|6284|01/02/2026|0.00|0|0.00|0|Z
IBMQ|46435U325|25.58|25.59|25.58|25.58|0.00|5885|01/02/2026|0.00|0|0.00|0|Z
IBMR|46436E163|25.43|25.47|25.43|25.47|0.04|3295|01/02/2026|0.00|0|0.00|0|Z
IBMS|46438G687|26.05|26.07|26.03|26.05|-0.01|4368|01/02/2026|0.00|0|0.00|0|Z
IBMT|46438G356|25.98|25.98|25.96|25.96|0.01|600|01/02/2026|0.00|0|0.00|0|Z
IBN|45104G104|29.80|29.99|29.65|29.98|0.19|263169|01/02/2026|0.00|0|0.00|0|N
IBND|78464A151|32.12|32.12|31.98|32.01|-0.10|4044|01/02/2026|0.00|0|0.00|0|P
IBO|45259L205|0.50|0.52|0.47|0.52|0.01|6337|01/02/2026|0.00|0|0.00|0|A
IBOC|459044103|66.42|67.10|65.73|66.84|0.43|11841|01/02/2026|66.26|200|67.25|200|Q
IBOT|92189Y402|53.45|53.56|53.27|53.50|0.74|1251|01/02/2026|53.53|200|53.65|200|Q
IBP|45780R101|258.20|267.72|258.20|267.72|8.32|3338|01/02/2026|0.00|0|0.00|0|N
IBRN|46436E353|33.94|33.94|31.53|31.79|-0.53|638|01/02/2026|0.00|0|0.00|0|P
IBRX|45256X103|2.02|2.07|1.99|2.04|0.06|603931|01/02/2026|2.03|3200|2.04|1700|Q
IBTA|451051106|22.53|23.53|22.53|22.90|0.19|16258|01/02/2026|0.00|0|0.00|0|N
IBTG|46436E858|22.89|22.89|22.89|22.89|0.01|6268|01/02/2026|22.88|99600|22.89|42200|Q
IBTH|46436E841|22.48|22.48|22.48|22.48|0.01|16459|01/02/2026|22.47|68400|22.48|29400|Q
IBTI|46436E833|22.37|22.38|22.37|22.37|0.00|13965|01/02/2026|22.36|70600|22.37|57500|Q
IBTJ|46436E825|21.96|21.96|21.95|21.95|0.01|600|01/02/2026|21.94|24900|21.95|129800|Q
IBTK|46436E593|19.86|19.86|19.84|19.84|0.00|4032|01/02/2026|19.83|70000|19.84|64400|Q
IBTL|46436E460|20.54|20.54|20.52|20.52|-0.01|800|01/02/2026|20.51|20500|20.52|40200|Q
IBTM|46436E296|23.08|23.08|23.06|23.07|-0.01|2480|01/02/2026|23.06|15900|23.07|27500|Q
IBTO|46436E148|0.00|24.55|24.55|24.55|-0.02|100|01/02/2026|24.54|7900|24.55|11700|Q
IBTP|46438G646|25.81|25.81|25.80|25.80|-0.03|270|01/02/2026|25.79|3800|25.80|6600|Q
IBTQ|46438G422|25.45|25.46|25.45|25.46|-0.02|34|01/02/2026|25.43|100|25.46|100|Q
IBUF|45783Y178|29.24|29.27|29.24|29.25|0.02|802|01/02/2026|0.00|0|0.00|0|P
IBUY|032108102|75.00|75.00|74.47|74.47|0.03|530|01/02/2026|0.00|0|0.00|0|P
ICAP|81752T619|27.66|28.14|27.66|28.14|0.36|2014|01/02/2026|0.00|0|0.00|0|P
ICCC|452525306|6.00|6.00|5.89|5.89|-0.23|2116|01/02/2026|5.76|100|6.19|100|Q
ICCM|M53071136|0.61|0.65|0.61|0.63|0.01|13280|01/02/2026|0.59|100|0.66|600|Q
ICE|45866F104|161.95|161.95|159.63|159.98|-2.01|44606|01/02/2026|0.00|0|0.00|0|N
ICF|464287564|59.41|59.85|59.32|59.67|0.00|4442|01/02/2026|0.00|0|0.00|0|Z
ICFI|44925C103|84.89|85.31|84.75|85.31|0.04|4945|01/02/2026|84.43|100|85.91|100|Q
ICG|45828E104|1.80|1.87|1.80|1.87|0.11|255|01/02/2026|1.68|100|1.94|1200|Q
ICHR|G4740B105|19.28|20.56|19.27|20.41|1.98|48245|01/02/2026|20.23|100|20.60|500|Q
ICL|M53213100|5.78|5.84|5.74|5.78|0.07|69645|01/02/2026|0.00|0|0.00|0|N
ICLN|464288224|16.70|17.12|16.68|17.12|0.72|672865|01/02/2026|17.09|1200|17.10|1600|Q
ICLO|46090A721|25.56|25.57|25.55|25.56|0.01|2732|01/02/2026|0.00|0|0.00|0|Z
ICLR|G4705A100|183.33|189.29|183.29|188.63|6.37|54181|01/02/2026|186.99|100|190.13|100|Q
ICMB|46090R104|2.74|2.74|2.66|2.69|-0.01|578|01/02/2026|2.66|300|2.89|100|Q
ICOI|091748608|16.35|16.74|16.08|16.74|0.67|11010|01/02/2026|0.00|0|0.00|0|P
ICON|Y4001C206|0.67|0.67|0.64|0.65|-0.02|6670|01/02/2026|0.64|100|0.68|100|Q
ICOP|46436E189|45.11|45.30|44.44|44.95|0.64|8537|01/02/2026|44.72|200|45.17|200|Q
ICOW|69374H873|38.90|39.12|38.89|39.12|0.46|6616|01/02/2026|0.00|0|0.00|0|Z
ICPI|46438G257|0.00|49.94|49.94|49.94|0.01|0|01/02/2026|0.00|0|0.00|0|P
ICPY|75526L761|10.90|10.93|10.90|10.93|0.09|312|01/02/2026|0.00|0|0.00|0|P
ICR PRA|45781T205|20.35|20.35|20.35|20.35|-0.15|100|01/02/2026|0.00|0|0.00|0|N
ICRC|091748889|30.07|30.94|30.07|30.94|1.38|6|01/02/2026|0.00|0|0.00|0|P
ICSH|46434V878|50.58|50.59|50.58|50.59|0.02|11153|01/02/2026|0.00|0|0.00|0|Z
ICU|81256L203|0.23|0.27|0.23|0.26|0.03|46275|01/02/2026|0.24|100|0.28|100|Q
ICUCW|81256L112|0.01|0.01|0.01|0.01|0.00|19830|01/02/2026|0.01|6000|0.01|100|Q
ICUI|44930G107|142.55|142.55|138.34|138.46|-4.09|5522|01/02/2026|136.94|100|139.90|100|Q
ICVT|46435G102|99.13|100.05|98.97|100.03|1.53|10307|01/02/2026|0.00|0|0.00|0|Z
IDA|451107106|126.40|128.09|125.89|127.27|0.75|9847|01/02/2026|0.00|0|0.00|0|N
IDAI|873048508|3.84|4.04|3.84|4.04|0.13|20442|01/02/2026|4.00|100|4.17|100|Q
IDCC|45867G101|318.50|326.26|317.13|326.26|7.97|8774|01/02/2026|323.51|40|328.24|40|Q
IDE|92912X101|12.29|12.30|12.26|12.30|0.01|737|01/02/2026|0.00|0|0.00|0|N
IDEC|45783Y426|32.45|32.47|32.45|32.47|0.18|154|01/02/2026|0.00|0|0.00|0|P
IDEF|09290C699|0.00|31.65|31.65|31.65|0.84|0|01/02/2026|31.35|300|31.98|300|Q
IDEQ|52110K400|30.75|30.91|30.75|30.91|0.56|17197|01/02/2026|0.00|0|0.00|0|P
IDEV|46435G326|83.26|83.35|82.85|83.29|0.81|201112|01/02/2026|0.00|0|0.00|0|P
IDGT|464287531|85.58|85.83|85.46|85.53|0.53|4018|01/02/2026|0.00|0|0.00|0|P
IDHQ|46138E214|35.80|35.80|35.54|35.73|0.58|13797|01/02/2026|0.00|0|0.00|0|P
IDLV|46138E230|34.11|34.11|34.06|34.06|0.16|653|01/02/2026|0.00|0|0.00|0|P
IDMO|46138E222|56.12|56.25|55.92|56.25|0.68|56116|01/02/2026|0.00|0|0.00|0|P
IDN|45817G201|6.67|6.67|6.48|6.64|-0.03|3872|01/02/2026|6.52|100|6.72|100|Q
IDNA|46435U192|26.29|26.29|26.00|26.22|0.03|12939|01/02/2026|0.00|0|0.00|0|P
IDOG|00162Q718|38.95|39.03|38.83|39.03|0.47|3806|01/02/2026|0.00|0|0.00|0|P
IDR|645827205|41.22|41.32|38.43|41.13|0.83|43246|01/02/2026|0.00|0|0.00|0|A
IDRV|46435U366|38.39|38.54|38.23|38.54|0.61|10316|01/02/2026|0.00|0|0.00|0|P
IDT|448947507|51.21|51.21|50.54|50.63|-0.56|3486|01/02/2026|0.00|0|0.00|0|N
IDU|464287697|108.62|109.90|108.30|109.52|1.16|79756|01/02/2026|0.00|0|0.00|0|P
IDUB|26922B709|24.59|24.84|24.59|24.84|0.51|227|01/02/2026|0.00|0|0.00|0|Z
IDV|464288448|39.84|39.99|39.77|39.99|0.54|52591|01/02/2026|0.00|0|0.00|0|Z
IDVO|032108722|38.76|39.26|38.76|39.26|0.91|44247|01/02/2026|0.00|0|0.00|0|P
IDVZ|210322707|32.07|32.07|32.07|32.07|0.29|100|01/02/2026|0.00|0|0.00|0|Z
IDX|92189F833|16.68|16.77|16.68|16.77|0.26|8618|01/02/2026|0.00|0|0.00|0|P
IDXX|45168D104|674.93|674.93|662.75|669.83|-6.81|20282|01/02/2026|669.42|40|670.47|40|Q
IDYA|45166A102|34.43|34.43|33.37|33.89|-0.66|40217|01/02/2026|33.51|400|34.09|400|Q
IDYN|09290C681|28.74|28.74|28.37|28.43|0.27|253|01/02/2026|0.00|0|0.00|0|P
IE|46578C108|16.09|16.73|15.91|16.35|0.37|58808|01/02/2026|0.00|0|0.00|0|A
IEDI|46431W663|55.11|55.15|55.11|55.15|0.10|401|01/02/2026|0.00|0|0.00|0|Z
IEF|464287440|96.29|96.29|96.08|96.08|-0.08|518030|01/02/2026|96.09|7800|96.10|4600|Q
IEFA|46432F842|90.34|90.43|89.91|90.36|0.91|2706565|01/02/2026|0.00|0|0.00|0|Z
IEI|464288661|119.43|119.44|119.29|119.31|-0.03|143364|01/02/2026|119.31|6200|119.32|13600|Q
IEMG|46434G103|68.62|69.01|68.54|69.00|1.78|3361744|01/02/2026|0.00|0|0.00|0|P
IEO|464288851|88.98|91.29|88.84|91.03|1.77|6195|01/02/2026|0.00|0|0.00|0|Z
IEP|451100101|7.55|7.55|7.39|7.49|-0.07|70421|01/02/2026|7.48|200|7.55|1100|Q
IESC|44951W106|396.83|407.98|396.83|406.75|17.16|8146|01/02/2026|403.15|40|410.74|40|Q
IETC|46431W648|102.78|102.78|100.36|100.64|-0.95|4180|01/02/2026|0.00|0|0.00|0|Z
IETH|091748871|31.82|32.31|31.82|32.31|1.20|2|01/02/2026|0.00|0|0.00|0|P
IEUR|46434V738|71.64|71.74|71.36|71.68|0.70|236510|01/02/2026|0.00|0|0.00|0|P
IEUS|464288497|68.81|68.87|68.79|68.87|0.33|109|01/02/2026|68.42|100|69.57|100|Q
IEV|464287861|69.31|69.43|69.14|69.43|0.83|38893|01/02/2026|0.00|0|0.00|0|P
IEX|45167R104|178.25|179.58|177.40|179.09|1.20|19355|01/02/2026|0.00|0|0.00|0|N
IEZ|464288844|20.93|21.78|20.84|21.68|0.81|36947|01/02/2026|0.00|0|0.00|0|P
IFBD|G47724300|0.00|1.02|1.02|1.02|0.07|1|01/02/2026|0.95|100|1.09|100|Q
IFEB|45783Y350|0.00|30.31|30.31|30.31|0.09|0|01/02/2026|0.00|0|0.00|0|P
IFF|459506101|67.50|68.56|66.95|68.02|0.62|45196|01/02/2026|0.00|0|0.00|0|N
IFGL|464288489|23.24|23.24|23.09|23.09|0.00|232|01/02/2026|22.85|100|23.36|100|Q
IFLO|92647X756|0.00|28.65|28.65|28.65|0.17|0|01/02/2026|0.00|0|28.70|100|Q
IFLR|45784N387|50.82|51.05|50.80|51.02|0.55|5104|01/02/2026|0.00|0|0.00|0|P
IFN|454089103|13.79|14.04|13.76|14.03|0.32|18384|01/02/2026|0.00|0|0.00|0|N
IFRA|46435U713|52.82|53.54|52.82|53.42|0.80|17190|01/02/2026|0.00|0|0.00|0|Z
IFRX|N44821101|1.02|1.12|1.02|1.10|0.09|54843|01/02/2026|1.02|200|1.17|200|Q
IFS|P5626F128|42.17|42.42|42.10|42.25|-0.04|4941|01/02/2026|0.00|0|0.00|0|N
IFV|33738R886|25.10|25.23|25.10|25.19|0.38|543|01/02/2026|25.13|500|25.29|500|Q
IG|74255Y821|20.88|20.88|20.82|20.83|-0.06|2088|01/02/2026|0.00|0|0.00|0|P
IGA|92912R104|9.73|9.75|9.73|9.75|0.02|2202|01/02/2026|0.00|0|0.00|0|N
IGAC|G4924G102|9.85|9.85|9.85|9.85|0.00|2000|01/02/2026|9.84|200|10.51|100|Q
IGACR|G4924G110|0.00|0.19|0.19|0.19|0.00|0|01/02/2026|0.15|100|0.00|0|Q
IGACU|G4924G128|0.00|10.01|10.01|10.01|-0.02|0|01/02/2026|9.35|100|10.14|100|Q
IGBH|46431W812|24.63|24.66|24.63|24.66|0.03|16026|01/02/2026|0.00|0|0.00|0|P
IGC|45408X308|0.28|0.29|0.28|0.29|0.01|14817|01/02/2026|0.00|0|0.00|0|A
IGD|92912T100|5.71|5.71|5.67|5.70|-0.02|17782|01/02/2026|0.00|0|0.00|0|N
IGE|464287374|50.20|51.12|50.11|51.12|0.91|14323|01/02/2026|0.00|0|0.00|0|Z
IGEB|46435G219|45.67|45.67|45.60|45.63|-0.01|7369|01/02/2026|0.00|0|0.00|0|Z
IGF|464288372|61.63|62.02|61.53|61.94|0.59|85025|01/02/2026|61.85|900|61.94|900|Q
IGGY|00039J749|0.00|29.51|29.51|29.51|0.43|0|01/02/2026|0.00|0|0.00|0|P
IGHG|74347B607|78.52|78.63|78.52|78.61|0.19|710|01/02/2026|0.00|0|0.00|0|Z
IGI|95790A101|0.00|16.48|16.48|16.48|-0.04|0|01/02/2026|0.00|0|0.00|0|N
IGIB|464288638|53.93|53.93|53.83|53.87|-0.01|208456|01/02/2026|53.86|12200|53.88|11900|Q
IGIC|G4809J106|25.01|25.01|24.85|25.00|-0.11|3409|01/02/2026|24.71|100|25.22|100|Q
IGLB|464289511|50.56|50.56|50.33|50.39|-0.06|134344|01/02/2026|0.00|0|0.00|0|P
IGLD|33733E856|25.35|25.35|24.97|25.09|0.08|13888|01/02/2026|0.00|0|0.00|0|Z
IGM|464287549|130.59|131.41|128.59|129.37|0.21|182394|01/02/2026|0.00|0|0.00|0|P
IGME|09174D102|23.73|23.99|23.73|23.99|0.66|492|01/02/2026|0.00|0|0.00|0|P
IGOV|464288117|41.60|41.63|41.54|41.54|-0.14|2543|01/02/2026|41.41|3100|41.74|1500|Q
IGPT|46137V639|60.57|61.30|60.31|61.01|1.54|5506|01/02/2026|0.00|0|0.00|0|P
IGR|12504G100|4.39|4.40|4.36|4.39|0.00|38419|01/02/2026|0.00|0|0.00|0|N
IGRO|46435G524|83.27|83.43|83.08|83.43|0.66|2949|01/02/2026|0.00|0|0.00|0|Z
IGSB|464288646|52.91|52.92|52.88|52.90|0.04|163538|01/02/2026|52.88|500|52.90|10900|Q
IGTR|45783Y665|28.42|28.42|28.38|28.38|0.32|1222|01/02/2026|0.00|0|0.00|0|P
IGV|464287515|106.38|106.38|101.94|102.62|-3.10|907926|01/02/2026|0.00|0|0.00|0|Z
IH|45175B109|2.10|2.10|2.00|2.00|-0.10|519|01/02/2026|0.00|0|0.00|0|N
IHAK|46435U135|48.37|48.37|47.11|47.35|-0.77|32861|01/02/2026|0.00|0|0.00|0|P
IHD|92912P108|6.34|6.39|6.34|6.39|0.12|1102|01/02/2026|0.00|0|0.00|0|N
IHDG|97717X594|49.13|49.28|48.99|49.25|0.59|41938|01/02/2026|0.00|0|0.00|0|P
IHE|464288836|85.03|85.03|84.05|84.87|0.04|36527|01/02/2026|0.00|0|0.00|0|P
IHF|464288828|48.03|48.57|47.66|48.38|0.44|50552|01/02/2026|0.00|0|0.00|0|P
IHG|45857P806|141.11|141.11|139.40|140.36|-0.45|17774|01/02/2026|0.00|0|0.00|0|N
IHI|464288810|62.22|62.27|61.53|61.89|-0.26|275115|01/02/2026|0.00|0|0.00|0|P
IHRT|45174J509|4.20|4.28|4.09|4.14|-0.02|31183|01/02/2026|4.10|800|4.18|700|Q
IHS|G4701H109|7.51|7.51|7.35|7.35|-0.11|28920|01/02/2026|0.00|0|0.00|0|N
IHT|457919108|1.35|1.35|1.31|1.32|-0.02|333|01/02/2026|0.00|0|0.00|0|A
IHY|92189F445|21.97|22.00|21.94|21.99|-0.01|990|01/02/2026|0.00|0|0.00|0|P
IHYF|46090A853|22.65|22.65|22.65|22.65|-0.04|100|01/02/2026|22.60|100|22.68|100|Q
IIF|61745C105|25.01|25.17|25.00|25.17|0.19|1918|01/02/2026|0.00|0|0.00|0|N
IIGD|46139W502|24.86|24.86|24.84|24.85|0.00|304|01/02/2026|0.00|0|0.00|0|P
III|45675Y104|5.85|5.85|5.54|5.58|-0.19|9658|01/02/2026|5.52|200|5.62|300|Q
IIIN|45774W108|31.68|32.41|31.68|32.41|0.76|2897|01/02/2026|0.00|0|0.00|0|N
IIIV|46571Y107|25.44|25.49|24.96|25.25|0.05|9102|01/02/2026|25.02|300|25.45|300|Q
IIM|46132P108|12.36|12.37|12.35|12.35|-0.02|2360|01/02/2026|0.00|0|0.00|0|N
IINN|M53637100|0.92|0.93|0.92|0.92|0.02|503|01/02/2026|0.87|100|1.00|200|Q
IIPR|45781V101|47.80|49.78|47.80|49.50|2.09|23366|01/02/2026|0.00|0|0.00|0|N
IIPR PRA|45781V200|24.22|24.28|24.13|24.16|-0.02|1929|01/02/2026|0.00|0|0.00|0|N
IJAN|45782C524|36.51|36.51|36.23|36.32|0.16|18267|01/02/2026|0.00|0|0.00|0|P
IJH|464287507|66.32|67.02|66.02|66.91|0.91|1814175|01/02/2026|0.00|0|0.00|0|P
IJJ|464287705|131.82|133.45|131.22|133.07|1.48|35608|01/02/2026|0.00|0|0.00|0|P
IJK|464287606|97.49|98.45|97.31|98.39|1.51|31732|01/02/2026|0.00|0|0.00|0|P
IJR|464287804|120.79|121.63|119.87|121.37|1.19|1511590|01/02/2026|0.00|0|0.00|0|P
IJS|464287879|114.23|115.11|113.48|114.68|0.96|136418|01/02/2026|0.00|0|0.00|0|P
IJT|464287887|141.66|142.81|141.50|142.76|1.66|4683|01/02/2026|142.66|800|142.83|600|Q
IJUL|45782C722|33.64|33.64|33.63|33.63|0.12|58|01/02/2026|0.00|0|0.00|0|P
IJUN|45783Y285|29.30|29.31|29.30|29.31|0.09|59|01/02/2026|0.00|0|0.00|0|P
IKT|45719W205|2.07|2.07|1.95|1.95|-0.11|23719|01/02/2026|1.91|300|1.99|300|Q
ILAG|G4804S119|3.75|4.19|3.75|3.80|-0.25|870|01/02/2026|3.77|400|4.43|100|Q
ILCB|464287127|94.89|94.89|94.52|94.55|0.17|1379|01/02/2026|0.00|0|0.00|0|P
ILCG|464287119|104.99|105.39|103.75|104.23|0.19|9288|01/02/2026|0.00|0|0.00|0|P
ILCV|464288109|94.65|94.70|94.19|94.63|0.27|3078|01/02/2026|0.00|0|0.00|0|P
ILDR|33740F565|33.43|33.50|33.04|33.25|0.26|12630|01/02/2026|0.00|0|0.00|0|P
ILF|464287390|30.90|30.90|30.66|30.83|0.38|484007|01/02/2026|0.00|0|0.00|0|P
ILIT|46436E171|16.00|16.11|16.00|16.11|0.48|260|01/02/2026|15.89|100|16.31|100|Q
ILMN|452327109|131.33|134.43|130.92|134.38|3.22|87183|01/02/2026|134.11|100|134.58|100|Q
ILOW|00039J822|42.86|42.91|42.73|42.86|0.27|4108|01/02/2026|0.00|0|0.00|0|P
ILPT|456237106|5.58|5.58|5.48|5.53|-0.02|18540|01/02/2026|5.47|300|5.58|100|Q
ILS|26923N470|20.02|20.02|20.00|20.00|0.01|6976|01/02/2026|0.00|0|0.00|0|P
ILTB|464289479|49.77|49.77|49.61|49.62|-0.08|3115|01/02/2026|0.00|0|0.00|0|P
IMA|45175G207|6.94|6.94|6.55|6.89|-0.01|296|01/02/2026|6.50|100|7.13|100|Q
IMAR|45783Y343|0.00|29.96|29.96|29.96|0.09|0|01/02/2026|0.00|0|0.00|0|P
IMAX|45245E109|36.95|36.95|35.63|36.01|-0.97|32225|01/02/2026|0.00|0|0.00|0|N
IMAY|45783Y293|29.94|29.98|29.94|29.97|0.07|629|01/02/2026|0.00|0|0.00|0|P
IMCB|464288208|83.09|83.61|82.68|83.54|0.81|5948|01/02/2026|0.00|0|0.00|0|P
IMCC|44969Q406|1.42|1.51|1.42|1.46|0.07|4355|01/02/2026|1.37|200|1.59|100|Q
IMCG|464288307|80.36|80.75|79.92|80.72|0.88|10648|01/02/2026|0.00|0|0.00|0|P
IMCR|45258D105|34.51|34.87|33.30|33.72|-0.99|14785|01/02/2026|33.65|400|34.14|100|Q
IMCV|464288406|82.00|83.21|82.00|82.99|0.68|2701|01/02/2026|82.99|400|83.05|400|Q
IMDX|68235C206|7.43|7.43|6.63|7.15|-0.36|4164|01/02/2026|6.73|100|7.46|100|Q
IMF|46127B106|0.00|46.32|46.32|46.32|0.37|0|01/02/2026|0.00|0|0.00|0|Z
IMFL|46138J437|30.00|30.15|29.99|30.15|0.42|631|01/02/2026|0.00|0|0.00|0|Z
IMG|67073S406|1.10|1.15|1.10|1.15|0.07|8634|01/02/2026|1.08|500|1.22|400|Q
IMKTA|457030104|68.47|70.42|68.47|69.67|1.20|6645|01/02/2026|68.97|100|70.23|100|Q
IMMP|45257L108|2.88|2.98|2.85|2.98|0.14|3096|01/02/2026|2.92|100|2.99|100|Q
IMMR|452521107|6.87|6.87|6.40|6.41|-0.40|30406|01/02/2026|6.36|200|6.47|300|Q
IMMX|45258H106|5.28|5.56|5.02|5.41|0.20|39793|01/02/2026|5.35|500|5.55|500|Q
IMNM|45257U108|21.47|21.47|20.23|20.83|-0.67|336572|01/02/2026|20.56|600|20.99|700|Q
IMNN|15117N701|3.85|4.00|3.84|3.97|0.16|8500|01/02/2026|3.89|100|4.04|100|Q
IMO|453038408|86.43|89.24|85.95|89.09|2.78|26683|01/02/2026|0.00|0|0.00|0|A
IMOM|02072L300|38.46|38.69|38.46|38.69|0.53|403|01/02/2026|38.60|500|38.73|500|Q
IMOS|16965P202|30.40|30.54|30.40|30.54|0.91|426|01/02/2026|26.14|100|35.23|100|Q
IMPP|Y3894J187|3.65|3.77|3.57|3.66|0.03|24691|01/02/2026|3.41|200|3.66|100|Q
IMPPP|Y3894J112|25.92|25.92|25.75|25.75|-0.24|1|01/02/2026|24.04|100|27.69|100|Q
IMRA|091748707|14.64|15.77|14.64|15.77|1.30|1031|01/02/2026|0.00|0|0.00|0|P
IMRN|45254U101|0.77|0.81|0.77|0.80|0.02|4553|01/02/2026|0.76|100|0.82|600|Q
IMRX|45254E107|6.58|6.71|6.47|6.63|0.06|91023|01/02/2026|6.52|900|6.63|100|Q
IMSR|881454102|6.27|6.52|6.16|6.51|0.41|80790|01/02/2026|6.44|1500|6.66|1500|Q
IMSRW|881454110|2.25|2.61|2.25|2.42|0.30|11628|01/02/2026|2.26|100|2.59|100|Q
IMST|091748806|12.76|13.13|12.71|12.96|0.34|5348|01/02/2026|0.00|0|0.00|0|P
IMTB|46435G417|44.12|44.16|44.12|44.16|-0.04|658|01/02/2026|0.00|0|0.00|0|P
IMTE|Q49376124|0.60|0.61|0.60|0.61|0.01|254|01/02/2026|0.59|200|0.62|300|Q
IMTM|46434V449|48.53|48.68|48.38|48.68|0.71|76687|01/02/2026|0.00|0|0.00|0|P
IMTX|N44445109|10.51|10.88|10.39|10.45|-0.06|62733|01/02/2026|10.36|500|10.58|500|Q
IMUX|4525EP101|0.55|0.59|0.54|0.58|0.05|154896|01/02/2026|0.58|100|0.59|100|Q
IMVT|45258J102|25.58|26.57|25.49|25.91|0.49|258241|01/02/2026|25.71|500|26.05|500|Q
IMXI|46005L101|15.35|15.36|15.33|15.34|-0.02|32265|01/02/2026|15.23|200|15.45|200|Q
INAB|45674E208|2.32|2.58|2.32|2.45|0.11|61298|01/02/2026|2.43|100|2.50|100|Q
INAC|G4791J106|0.00|10.08|10.08|10.08|0.00|0|12/31/2025|9.38|100|10.75|100|Q
INACR|G4791J114|0.00|0.16|0.16|0.16|0.00|0|12/30/2025|0.12|100|0.18|100|Q
INACU|G4791J122|0.00|10.13|10.13|10.13|0.00|0|12/29/2025|9.46|100|10.92|100|Q
INBK|320557101|21.07|21.07|20.31|20.52|-0.35|3563|01/02/2026|20.06|100|20.65|100|Q
INBKZ|320557309|24.75|24.92|24.75|24.92|0.17|447|01/02/2026|0.00|0|0.00|0|Q
INBS|36151G709|7.88|8.84|7.45|8.17|-1.33|370175|01/02/2026|7.85|4700|8.13|100|Q
INBX|45720N103|79.20|80.50|74.57|75.09|-4.02|30724|01/02/2026|74.75|800|76.46|200|Q
INCE|35473P504|61.32|61.64|61.30|61.42|0.32|2341|01/02/2026|0.00|0|0.00|0|P
INCM|35473P439|28.11|28.19|28.03|28.14|0.10|19629|01/02/2026|0.00|0|0.00|0|P
INCO|19762B707|65.00|65.21|64.75|65.20|0.39|17937|01/02/2026|0.00|0|0.00|0|P
INCR|M549GJ111|1.00|1.05|1.00|1.03|0.07|26538|01/02/2026|1.01|100|1.07|100|Q
INCY|45337C102|98.51|101.47|98.00|101.42|2.62|96778|01/02/2026|101.33|100|102.08|100|Q
IND|23306X787|0.00|25.07|25.07|25.07|0.02|1|01/02/2026|24.54|100|25.54|100|Q
INDA|46429B598|54.50|54.58|54.34|54.57|0.47|871748|01/02/2026|0.00|0|0.00|0|Z
INDB|453836108|73.56|73.72|72.35|73.16|0.10|10685|01/02/2026|72.59|200|73.72|100|Q
INDE|577130610|30.00|30.12|30.00|30.12|0.12|12|01/02/2026|0.00|0|0.00|0|P
INDH|97717Y428|42.65|42.70|42.65|42.70|0.39|5|01/02/2026|42.64|100|42.84|100|Q
INDI|45569U101|3.64|3.74|3.59|3.71|0.18|127703|01/02/2026|3.67|100|3.74|100|Q
INDL|25490K331|57.60|57.90|57.49|57.90|1.04|4998|01/02/2026|0.00|0|0.00|0|P
INDO|G4760X102|2.94|3.14|2.87|3.14|0.21|28250|01/02/2026|0.00|0|0.00|0|A
INDP|45339J204|2.93|2.93|2.62|2.71|-0.19|21878|01/02/2026|2.70|200|2.80|300|Q
INDS|69374H766|36.89|36.89|36.65|36.84|0.16|3264|01/02/2026|0.00|0|0.00|0|P
INDV|G4766E116|36.00|36.07|35.55|35.74|-0.14|42097|01/02/2026|35.52|400|35.92|400|Q
INDY|464289529|49.48|49.48|49.37|49.48|0.18|1650|01/02/2026|49.41|100|49.93|100|Q
INEO|G7776G104|0.50|0.54|0.48|0.53|0.05|3233|01/02/2026|0.49|100|0.58|100|Q
INEQ|19761L862|37.35|37.35|37.21|37.30|0.03|6304|01/02/2026|0.00|0|0.00|0|P
INFL|53656F623|44.69|44.75|44.38|44.75|0.29|3075|01/02/2026|0.00|0|0.00|0|P
INFO|41151J745|24.58|24.58|24.58|24.58|0.07|1026|01/02/2026|0.00|0|0.00|0|N
INFR|35473P447|0.00|27.71|27.71|27.71|0.37|0|01/02/2026|27.34|100|27.96|100|Q
INFU|45685K102|9.00|9.00|8.37|8.39|-0.58|39704|01/02/2026|0.00|0|0.00|0|A
INFY|456788108|18.20|18.31|18.04|18.16|0.33|633145|01/02/2026|0.00|0|0.00|0|N
ING|456837103|28.62|28.79|28.54|28.79|0.79|113302|01/02/2026|0.00|0|0.00|0|N
INGM|457152106|21.49|21.56|21.03|21.34|-0.01|14945|01/02/2026|0.00|0|0.00|0|N
INGN|45780L104|6.78|6.78|6.54|6.63|-0.09|20284|01/02/2026|6.60|100|6.69|200|Q
INGR|457187102|109.14|110.47|108.48|109.74|-0.59|9618|01/02/2026|0.00|0|0.00|0|N
INHD|4576JP307|1.18|1.35|1.18|1.30|0.14|55961|01/02/2026|1.28|300|1.34|100|Q
INKM|78467V202|33.06|33.09|33.03|33.09|0.10|410|01/02/2026|0.00|0|0.00|0|P
INKT|603693201|11.20|11.20|11.05|11.05|-0.11|452|01/02/2026|10.68|100|11.53|100|Q
INLF|G4808M100|0.48|0.50|0.48|0.49|0.01|14147|01/02/2026|0.46|1100|0.51|800|Q
INLX|45825X204|0.00|7.97|7.97|7.97|-0.01|0|01/02/2026|0.00|0|0.00|0|A
INM|457637700|1.07|1.13|1.06|1.13|0.08|9153|01/02/2026|1.08|100|1.14|1600|Q
INMB|45782T105|1.61|1.61|1.53|1.54|-0.02|36182|01/02/2026|1.53|200|1.58|1300|Q
INMD|M5425M103|14.72|14.98|14.72|14.79|0.10|62800|01/02/2026|14.69|500|14.81|200|Q
INMU|092528207|24.09|24.09|24.05|24.07|0.03|4202|01/02/2026|0.00|0|0.00|0|P
INN|866082100|4.93|4.96|4.78|4.86|0.00|23816|01/02/2026|0.00|0|0.00|0|N
INN PRE|866082605|17.50|18.38|17.50|18.38|0.31|40|01/02/2026|0.00|0|0.00|0|N
INN PRF|866082704|0.00|18.39|18.39|18.39|0.32|0|01/02/2026|0.00|0|0.00|0|N
INNV|45784A104|5.25|5.28|5.16|5.16|-0.03|4389|01/02/2026|5.05|200|5.35|200|Q
INO|45773H409|1.75|1.80|1.67|1.70|-0.04|141727|01/02/2026|1.67|3200|1.71|1700|Q
INOD|457642205|52.47|53.62|51.93|53.00|2.07|61514|01/02/2026|52.54|300|53.48|300|Q
INOV|45783Y459|34.73|34.73|34.64|34.64|0.10|88|01/02/2026|0.00|0|0.00|0|P
INQQ|301505558|14.74|14.83|14.74|14.83|0.11|24991|01/02/2026|0.00|0|0.00|0|P
INR|456941103|14.69|14.80|14.47|14.72|-0.02|4245|01/02/2026|0.00|0|0.00|0|N
INRO|09290C830|32.39|32.39|32.21|32.21|-0.12|499|01/02/2026|32.23|500|32.27|1500|Q
INSE|45782N108|9.59|9.59|8.98|8.98|-0.39|3397|01/02/2026|8.89|100|9.15|100|Q
INSG|45782B302|10.46|10.46|9.95|10.11|-0.16|7288|01/02/2026|10.06|200|10.25|100|Q
INSM|457669307|176.05|177.57|173.61|177.10|3.06|77227|01/02/2026|176.58|100|178.58|100|Q
INSP|457730109|92.20|93.73|91.92|92.27|-0.03|31288|01/02/2026|0.00|0|0.00|0|N
INSW|Y41053102|48.00|48.00|46.15|46.98|-1.56|21884|01/02/2026|0.00|0|0.00|0|N
INTA|45827U109|45.97|46.10|43.58|43.89|-1.90|30918|01/02/2026|43.64|300|44.14|300|Q
INTC|458140100|37.80|39.86|37.76|39.38|2.48|5299348|01/02/2026|39.37|600|39.38|1400|Q
INTF|46434V274|38.14|38.16|37.96|38.16|0.41|15911|01/02/2026|0.00|0|0.00|0|P
INTG|458685104|28.88|28.88|26.25|26.32|-2.08|1923|01/02/2026|24.59|100|27.16|100|Q
INTJ|G48047107|0.60|0.60|0.60|0.60|0.01|18|01/02/2026|0.59|100|0.65|200|Q
INTL|66538H237|28.22|28.24|28.22|28.24|0.33|100|01/02/2026|0.00|0|0.00|0|Z
INTR|G4R20B107|8.64|8.64|8.45|8.46|-0.02|179231|01/02/2026|8.40|1600|8.53|1600|Q
INTS|45828J103|0.40|0.41|0.40|0.41|0.00|158342|01/02/2026|0.40|1300|0.42|400|Q
INTT|461147100|7.38|7.56|7.38|7.56|0.09|2013|01/02/2026|0.00|0|0.00|0|A
INTU|461202103|660.60|660.60|622.26|629.47|-33.26|144290|01/02/2026|628.36|80|629.82|40|Q
INTW|38747R553|45.35|50.00|45.35|48.84|5.69|78121|01/02/2026|48.72|200|48.99|1000|Q
INTZ|46121E304|1.18|1.21|1.17|1.21|0.06|1180|01/02/2026|1.19|100|1.23|100|Q
INUV|46122W303|2.53|2.65|2.53|2.64|0.16|1674|01/02/2026|0.00|0|0.00|0|A
INV|45784M108|4.25|4.65|4.10|4.48|0.30|121062|01/02/2026|4.47|600|4.55|100|Q
INVA|45781M101|19.83|20.00|19.81|19.88|-0.11|19547|01/02/2026|19.71|700|20.01|700|Q
INVE|45170X205|3.84|3.85|3.65|3.65|-0.15|1882|01/02/2026|3.56|100|3.74|100|Q
INVG|90139K506|25.73|25.73|25.66|25.66|-0.01|16|01/02/2026|0.00|0|0.00|0|P
INVH|46187W107|27.71|27.84|27.55|27.71|-0.09|266571|01/02/2026|0.00|0|0.00|0|N
INVN|015564602|21.79|21.79|21.43|21.43|-0.21|239|01/02/2026|0.00|0|0.00|0|P
INVX|457651107|21.99|22.79|21.82|22.79|0.91|6802|01/02/2026|0.00|0|0.00|0|N
INVZ|M5R635108|0.90|1.00|0.88|0.96|0.11|465879|01/02/2026|0.95|100|0.98|100|Q
INVZW|M5R635116|0.02|0.03|0.02|0.03|0.01|1895|01/02/2026|0.02|100|0.03|100|Q
IOBT|449778109|0.61|0.67|0.60|0.67|0.06|63579|01/02/2026|0.62|100|0.72|100|Q
IOCT|45782C631|35.00|35.10|35.00|35.03|0.17|1297|01/02/2026|0.00|0|0.00|0|P
ION|74347G267|53.19|53.19|52.74|53.01|1.35|1735|01/02/2026|0.00|0|0.00|0|P
IONL|38747R546|34.52|36.04|31.30|35.57|2.61|61478|01/02/2026|35.56|1000|35.80|300|Q
IONQ|46222L108|46.02|47.07|43.81|46.79|1.92|1227172|01/02/2026|0.00|0|0.00|0|N
IONQ WS|46222L116|33.43|35.55|33.43|35.55|2.25|37|01/02/2026|0.00|0|0.00|0|N
IONR|46211L101|5.10|5.30|5.10|5.20|0.41|1989|01/02/2026|5.18|100|5.40|100|Q
IONS|462222100|79.81|80.15|78.31|79.67|0.53|61838|01/02/2026|79.42|100|79.77|100|Q
IONX|88636R230|22.68|23.71|20.60|23.46|1.78|592680|01/02/2026|23.42|200|23.56|500|Q
IONZ|88636W247|21.45|23.60|20.37|20.66|-2.04|183682|01/02/2026|20.61|400|20.70|100|Q
IOO|464287572|127.57|128.25|126.58|127.15|0.48|40028|01/02/2026|0.00|0|0.00|0|P
IOPP|82889N491|27.16|27.23|27.16|27.23|0.02|197|01/02/2026|0.00|0|0.00|0|P
IOSP|45768S105|76.51|76.67|75.94|76.28|-0.24|7573|01/02/2026|75.67|200|76.95|200|Q
IOT|79589L106|35.90|35.90|33.67|33.95|-1.49|196898|01/02/2026|0.00|0|0.00|0|N
IOTR|G4940T112|2.56|2.56|2.47|2.47|0.01|47|01/02/2026|2.36|500|2.60|1000|Q
IOVA|462260100|2.78|2.81|2.50|2.52|-0.21|972882|01/02/2026|2.51|4300|2.52|1200|Q
IOYY|38747R231|17.10|17.25|16.82|17.25|0.23|806|01/02/2026|16.91|100|17.67|100|Q
IP|460146103|39.54|40.48|39.10|40.26|0.86|161987|01/02/2026|0.00|0|0.00|0|N
IPAC|46434V696|73.90|73.97|73.44|73.97|0.76|116837|01/02/2026|0.00|0|0.00|0|P
IPAR|458334109|85.23|85.95|84.43|85.44|0.55|9544|01/02/2026|84.71|200|86.07|200|Q
IPAV|37960A446|0.00|29.79|29.79|29.79|0.33|0|01/02/2026|0.00|0|0.00|0|Z
IPAY|032108656|52.25|52.25|51.57|51.57|-0.47|1185|01/02/2026|0.00|0|0.00|0|P
IPB|45408V203|0.00|25.77|25.77|25.77|0.02|1|01/02/2026|0.00|0|0.00|0|N
IPCX|G47875102|0.00|10.14|10.14|10.14|-0.01|0|01/02/2026|10.12|300|10.82|100|Q
IPCXR|G47875110|0.40|0.40|0.40|0.40|0.02|100|01/02/2026|0.34|100|0.40|100|Q
IPCXU|G47875128|0.00|10.51|10.51|10.51|0.00|0|12/29/2025|9.71|100|11.73|100|Q
IPDN|74312Y400|1.14|1.34|1.13|1.33|0.19|7821|01/02/2026|1.32|200|1.40|500|Q
IPEX|G6001J107|0.00|10.28|10.28|10.28|0.00|0|01/02/2026|10.24|100|10.96|100|Q
IPEXR|G6001J131|0.00|0.79|0.79|0.79|-0.01|0|01/02/2026|0.65|100|0.97|100|Q
IPGP|44980X109|73.16|75.63|73.16|74.84|3.23|16611|01/02/2026|74.18|200|75.49|100|Q
IPHA|45781K204|1.83|1.85|1.83|1.85|0.07|9218|01/02/2026|1.83|100|1.87|200|Q
IPI|46121Y201|27.95|28.55|27.95|28.27|0.53|2411|01/02/2026|0.00|0|0.00|0|N
IPKW|46138E644|55.99|56.27|55.97|56.27|0.67|3470|01/02/2026|55.91|300|56.67|200|Q
IPM|69764K106|1.75|1.75|1.73|1.73|0.01|103|01/02/2026|1.68|100|1.82|100|Q
IPO|759937204|46.25|47.15|46.18|47.02|1.37|10047|01/02/2026|0.00|0|0.00|0|P
IPOD|G2867S109|0.00|10.20|10.20|10.20|0.00|0|12/29/2025|9.52|100|10.22|200|Q
IPODU|G2867S125|0.00|10.32|10.32|10.32|0.00|0|11/20/2025|10.30|900|0.00|0|Q
IPODW|G2867S117|0.00|0.26|0.26|0.26|0.00|0|12/31/2025|0.23|100|0.32|100|Q
IPOS|759937303|17.23|17.24|17.23|17.24|0.35|1|01/02/2026|0.00|0|0.00|0|P
IPSC|15673T100|0.99|1.04|0.93|0.99|0.00|98822|01/02/2026|0.97|500|1.01|1400|Q
IPST|42727R203|1.65|1.88|1.65|1.70|0.14|26270|01/02/2026|1.62|100|1.75|100|Q
IPW|46265P206|7.56|7.91|7.46|7.46|-0.01|2257|01/02/2026|7.01|100|7.95|100|Q
IPWR|451622203|3.03|3.36|3.03|3.30|0.21|9387|01/02/2026|3.20|100|3.47|100|Q
IPX|44916E100|37.70|39.86|37.70|39.82|3.64|11964|01/02/2026|39.86|900|42.76|100|Q
IQ|46267X108|1.96|2.11|1.96|2.03|0.09|1629671|01/02/2026|2.04|39700|2.05|4000|Q
IQDF|33939L837|30.80|30.89|30.78|30.89|0.49|5144|01/02/2026|0.00|0|0.00|0|P
IQDG|97717X131|41.59|41.79|41.59|41.79|0.34|204|01/02/2026|0.00|0|0.00|0|Z
IQDY|33939L829|37.08|37.34|37.08|37.18|0.54|1956|01/02/2026|0.00|0|0.00|0|P
IQHI|45409F736|26.15|26.30|26.15|26.30|0.15|1242|01/02/2026|0.00|0|0.00|0|P
IQI|46133G107|9.96|9.96|9.93|9.93|-0.03|1346|01/02/2026|0.00|0|0.00|0|N
IQLT|46434V456|45.92|45.93|45.70|45.93|0.48|179881|01/02/2026|0.00|0|0.00|0|P
IQM|35473P512|88.94|88.94|88.63|88.63|0.91|783|01/02/2026|0.00|0|0.00|0|Z
IQQQ|74347G234|44.91|45.00|44.30|44.34|-0.10|1061|01/02/2026|44.26|100|44.43|100|Q
IQRA|45409F710|28.21|28.21|28.18|28.18|0.12|2|01/02/2026|0.00|0|0.00|0|P
IQSI|45409B453|35.47|35.47|35.45|35.45|0.28|40|01/02/2026|0.00|0|0.00|0|P
IQSM|45409B248|34.64|34.98|34.64|34.98|0.36|78|01/02/2026|0.00|0|0.00|0|P
IQST|46265G206|2.98|3.10|2.92|3.05|0.15|3004|01/02/2026|3.02|100|3.16|100|Q
IQSU|45409B461|54.99|54.99|54.48|54.64|-0.11|1705|01/02/2026|0.00|0|0.00|0|P
IQSZ|46127B700|0.00|28.20|28.20|28.20|0.19|0|01/02/2026|0.00|0|0.00|0|P
IQV|46266C105|225.65|227.00|224.14|225.45|-0.08|28641|01/02/2026|0.00|0|0.00|0|N
IR|45687V106|79.32|80.08|78.74|79.77|0.55|56492|01/02/2026|0.00|0|0.00|0|N
IRD|67577R102|2.24|2.31|2.05|2.11|0.10|58469|01/02/2026|2.07|300|2.15|100|Q
IRDM|46269C102|17.57|17.97|17.31|17.78|0.40|48745|01/02/2026|17.61|700|17.88|100|Q
IRE|88636W650|6.31|7.47|6.02|7.46|1.52|3792684|01/02/2026|0.00|0|0.00|0|P
IREG|88340F100|18.00|20.74|18.00|20.74|4.32|671|01/02/2026|20.26|100|20.76|800|Q
IREN|Q4982L109|39.01|42.75|38.10|42.73|4.96|1929095|01/02/2026|42.72|100|42.73|100|Q
IRET|88636J584|18.93|18.93|18.92|18.92|-0.01|1|01/02/2026|0.00|0|0.00|0|P
IREX|46092D475|10.63|12.74|10.36|12.74|2.62|99991|01/02/2026|0.00|0|0.00|0|Z
IRHOU|46283H202|9.95|9.95|9.95|9.95|0.00|286|01/02/2026|9.28|100|10.64|100|Q
IRIX|462684101|1.13|1.19|1.13|1.19|0.06|1627|01/02/2026|1.14|100|1.24|100|Q
IRM|46284V101|82.83|83.75|82.40|83.25|0.33|34918|01/02/2026|0.00|0|0.00|0|N
IRMD|46266A109|97.70|97.70|95.58|95.63|-1.66|3767|01/02/2026|94.48|100|96.88|100|Q
IRON|254604101|79.30|79.47|77.92|79.03|-0.46|18392|01/02/2026|78.25|200|79.62|200|Q
IROQ|44951J105|0.00|26.98|26.98|26.98|0.19|0|01/02/2026|25.63|100|27.26|100|Q
IRS|450047303|16.70|16.81|16.51|16.64|0.13|8485|01/02/2026|0.00|0|0.00|0|N
IRS WS|P5880C134|0.00|1.90|1.90|1.90|0.04|0|01/02/2026|0.00|0|0.00|0|N
IRT|45378A106|17.41|17.62|17.25|17.60|0.11|68550|01/02/2026|0.00|0|0.00|0|N
IRTC|450056106|176.60|177.78|174.93|175.36|-2.08|7555|01/02/2026|173.56|100|176.41|100|Q
IRTR|46438G844|30.93|30.93|30.83|30.87|0.06|2081|01/02/2026|0.00|0|0.00|0|P
IRVH|37960A792|20.34|20.44|20.34|20.44|-0.03|1|01/02/2026|0.00|0|0.00|0|P
IRWD|46333X108|4.60|5.78|4.20|4.26|0.89|10248515|01/02/2026|4.25|1100|4.26|100|Q
ISBA|464214105|49.56|50.23|49.56|50.23|0.25|612|01/02/2026|48.77|100|51.60|100|Q
ISCB|464288505|65.44|65.71|65.44|65.62|0.61|505|01/02/2026|0.00|0|0.00|0|P
ISCF|46434V266|41.79|41.84|41.66|41.82|0.34|3507|01/02/2026|0.00|0|0.00|0|P
ISCG|464288604|55.93|56.26|55.92|56.18|0.72|3460|01/02/2026|0.00|0|0.00|0|P
ISCV|464288703|69.00|69.28|68.95|69.06|0.56|1897|01/02/2026|0.00|0|0.00|0|P
ISD|69346H100|14.47|14.47|14.44|14.44|-0.04|176|01/02/2026|0.00|0|0.00|0|N
ISEP|45783Y533|32.69|32.75|32.69|32.75|0.16|79|01/02/2026|0.00|0|0.00|0|P
ISHG|464288125|75.16|75.20|75.09|75.09|-0.10|928|01/02/2026|74.81|1600|75.35|1600|Q
ISHP|33738R829|39.33|39.33|39.33|0.00|0.00|0|12/31/2025|38.91|100|39.88|100|Q
ISMD|66538H641|38.87|38.94|38.70|38.94|0.36|5672|01/02/2026|0.00|0|0.00|0|P
ISMF|09290C731|26.56|26.59|26.53|26.53|0.25|724|01/02/2026|0.00|0|0.00|0|Z
ISOU|46500E867|9.47|10.32|9.47|10.08|0.98|25207|01/02/2026|0.00|0|0.00|0|A
ISPC|45032V207|0.27|0.30|0.27|0.29|0.03|181006|01/02/2026|0.29|500|0.30|100|Q
ISPO|45791E206|4.18|4.20|4.17|4.18|0.01|9701|01/02/2026|4.18|500|4.35|100|Q
ISPOW|45791E115|0.00|0.01|0.01|0.01|0.00|0|01/02/2026|0.01|10000|0.01|100|Q
ISPR|46501C100|2.86|2.86|2.83|2.83|0.03|1537|01/02/2026|2.67|200|2.88|100|Q
ISPY|74347G242|45.81|45.81|45.57|45.71|0.08|3428|01/02/2026|0.00|0|0.00|0|Z
ISRA|92189F635|59.19|59.64|59.19|59.59|0.79|1662|01/02/2026|0.00|0|0.00|0|P
ISRG|46120E602|566.78|567.19|555.73|561.88|-4.78|47761|01/02/2026|561.52|40|562.02|40|Q
ISSC|45769N105|19.00|19.00|17.44|18.75|-0.18|47318|01/02/2026|18.58|200|18.91|200|Q
ISTB|46432F859|48.77|48.77|48.75|48.76|0.00|22755|01/02/2026|48.74|2300|48.76|2900|Q
ISTR|46134L105|27.19|27.19|26.22|26.22|-0.53|4216|01/02/2026|25.97|100|26.49|100|Q
ISUL|38747R223|37.11|37.21|37.11|37.21|-0.44|377|01/02/2026|36.96|700|37.26|200|Q
ISVL|46436E510|47.78|47.81|47.78|47.79|0.21|303|01/02/2026|0.00|0|0.00|0|Z
ISWN|032108821|21.58|21.58|21.55|21.55|0.07|3|01/02/2026|0.00|0|0.00|0|P
IT|366651107|250.01|250.01|236.94|237.03|-15.36|46070|01/02/2026|0.00|0|0.00|0|N
ITA|464288760|215.52|221.85|213.72|221.85|7.62|67621|01/02/2026|0.00|0|0.00|0|Z
ITAN|02072L771|37.22|37.34|37.22|37.23|0.19|398|01/02/2026|0.00|0|0.00|0|P
ITB|464288752|96.50|97.86|95.83|97.49|1.19|187821|01/02/2026|0.00|0|0.00|0|Z
ITDB|46438G828|32.99|33.03|32.93|33.03|0.11|15709|01/02/2026|0.00|0|0.00|0|P
ITDC|46438G810|34.22|34.22|34.07|34.15|0.18|3012|01/02/2026|0.00|0|0.00|0|P
ITDD|46438G794|35.50|35.50|35.30|35.42|0.22|7508|01/02/2026|0.00|0|0.00|0|P
ITDE|46438G786|36.38|36.42|36.32|36.42|0.22|2499|01/02/2026|0.00|0|0.00|0|P
ITDF|46438G778|37.40|37.40|37.30|37.40|0.22|2478|01/02/2026|0.00|0|0.00|0|P
ITDG|46438G760|37.88|37.91|37.82|37.88|0.23|1878|01/02/2026|0.00|0|0.00|0|P
ITDH|46438G752|37.98|37.98|37.77|37.91|0.33|2027|01/02/2026|0.00|0|0.00|0|P
ITDI|46438G745|37.84|37.87|37.84|37.84|0.22|995|01/02/2026|0.00|0|0.00|0|P
ITDJ|46438G489|29.52|29.52|29.34|29.42|0.17|1831|01/02/2026|0.00|0|0.00|0|P
ITEQ|032108599|58.80|58.80|58.00|58.37|0.32|1261|01/02/2026|0.00|0|0.00|0|P
ITGR|45826H109|78.33|78.33|76.62|76.85|-1.61|18081|01/02/2026|0.00|0|0.00|0|N
ITHAU|G4977S128|0.00|9.96|9.96|9.96|-0.02|0|01/02/2026|9.94|100|10.00|200|Q
ITIC|461804106|251.40|251.40|246.19|246.60|-3.70|931|01/02/2026|241.78|40|251.18|40|Q
ITM|92189H201|47.19|47.19|47.15|47.17|0.02|14009|01/02/2026|0.00|0|0.00|0|Z
ITOL|87975E818|0.00|26.49|26.49|26.49|0.11|0|01/02/2026|0.00|0|0.00|0|Z
ITOT|464287150|149.53|149.77|148.39|149.16|0.47|1131362|01/02/2026|0.00|0|0.00|0|P
ITP|46527C209|0.24|0.24|0.23|0.24|0.02|12982|01/02/2026|0.00|0|0.00|0|A
ITRG|45826T509|4.07|4.13|3.69|3.84|-0.17|433336|01/02/2026|0.00|0|0.00|0|A
ITRI|465741106|93.80|94.68|93.39|94.47|1.63|13011|01/02/2026|93.63|100|95.22|100|Q
ITRM|G6333L200|0.34|0.34|0.31|0.32|-0.02|74056|01/02/2026|0.32|7000|0.32|100|Q
ITRN|M6158M104|43.26|43.50|42.44|42.55|-0.46|4407|01/02/2026|42.01|100|42.95|100|Q
ITT|45073V108|174.50|174.87|172.84|174.21|0.76|30258|01/02/2026|0.00|0|0.00|0|N
ITUB|465562106|7.29|7.30|7.23|7.24|0.07|438434|01/02/2026|0.00|0|0.00|0|N
ITW|452308109|246.30|249.49|244.78|249.33|2.98|29271|01/02/2026|0.00|0|0.00|0|N
ITWO|74349Y787|39.70|40.10|39.70|40.10|0.40|174|01/02/2026|0.00|0|0.00|0|Z
IUS|46138J742|57.41|57.47|57.41|57.47|0.36|502|01/02/2026|57.48|500|57.54|500|Q
IUSB|46434V613|46.61|46.61|46.52|46.53|-0.01|140956|01/02/2026|46.52|300|46.57|100|Q
IUSG|464287671|169.47|170.19|167.32|168.18|0.27|45205|01/02/2026|168.15|1100|168.20|1000|Q
IUSV|464287663|102.75|103.12|102.31|102.94|0.38|277625|01/02/2026|102.93|1300|102.95|600|Q
IVA|46124U107|4.62|4.88|4.61|4.76|0.12|20936|01/02/2026|4.73|100|4.99|100|Q
IVAL|02072L201|31.69|31.71|31.65|31.71|0.23|571|01/02/2026|31.69|500|31.75|500|Q
IVDA|46583A303|0.82|0.87|0.81|0.87|0.03|5480|01/02/2026|0.80|100|0.87|100|Q
IVE|464287408|212.48|213.09|211.57|212.77|0.70|241093|01/02/2026|0.00|0|0.00|0|P
IVES|947913109|32.16|32.35|31.75|32.00|0.39|116377|01/02/2026|0.00|0|0.00|0|P
IVF|44984F807|0.77|0.91|0.77|0.91|0.16|11281|01/02/2026|0.85|100|0.91|100|Q
IVLU|46435G409|38.48|38.52|38.32|38.51|0.46|215642|01/02/2026|0.00|0|0.00|0|P
IVOG|921932869|121.19|122.02|121.19|121.92|1.72|1181|01/02/2026|0.00|0|0.00|0|P
IVOL|500767736|19.12|19.15|19.08|19.08|-0.08|49582|01/02/2026|0.00|0|0.00|0|P
IVOO|921932885|112.37|113.44|111.89|113.33|1.53|15811|01/02/2026|0.00|0|0.00|0|P
IVOV|921932844|101.14|102.16|101.03|102.04|1.03|2240|01/02/2026|0.00|0|0.00|0|P
IVP|45784E304|0.05|0.05|0.04|0.04|-0.01|7154755|01/02/2026|0.04|87500|0.05|100|Q
IVR|46131B704|8.42|8.55|8.36|8.48|0.07|111484|01/02/2026|0.00|0|0.00|0|N
IVR PRC|46131B506|0.00|24.78|24.78|24.78|0.34|0|01/02/2026|0.00|0|0.00|0|N
IVRA|46090A788|0.00|16.22|16.22|16.22|0.15|0|01/02/2026|0.00|0|0.00|0|Z
IVRS|46436E247|34.82|34.99|34.82|34.99|0.57|152|01/02/2026|0.00|0|0.00|0|P
IVSI|26923W207|0.00|25.87|25.87|25.87|0.12|0|01/02/2026|25.67|100|26.11|100|Q
IVSS|26923W108|0.00|25.32|25.32|25.32|0.10|0|01/02/2026|25.30|1000|25.36|1000|Q
IVT|46124J201|28.09|28.09|27.76|27.90|-0.31|11181|01/02/2026|0.00|0|0.00|0|N
IVV|464287200|688.76|689.86|682.89|686.19|1.25|1441125|01/02/2026|0.00|0|0.00|0|P
IVVB|092528801|33.22|33.22|33.11|33.11|0.04|347|01/02/2026|0.00|0|0.00|0|Z
IVVD|00534A102|2.47|2.52|2.41|2.50|0.01|186833|01/02/2026|2.51|300|2.52|100|Q
IVVM|092528702|34.88|34.88|34.76|34.82|0.03|204|01/02/2026|0.00|0|0.00|0|Z
IVVW|46438G711|45.53|45.55|45.53|45.55|0.02|423|01/02/2026|0.00|0|0.00|0|Z
IVW|464287309|124.27|124.94|122.65|123.34|0.08|576370|01/02/2026|0.00|0|0.00|0|P
IVZ|G491BT108|26.49|26.96|26.34|26.93|0.65|102509|01/02/2026|0.00|0|0.00|0|N
IWB|464287622|375.44|376.06|372.60|374.33|0.89|215213|01/02/2026|0.00|0|0.00|0|P
IWC|464288869|159.36|159.36|157.32|158.70|1.00|7791|01/02/2026|0.00|0|0.00|0|P
IWD|464287598|211.02|212.41|210.16|212.20|1.86|1496786|01/02/2026|0.00|0|0.00|0|P
IWDL|90278V107|49.00|49.00|46.60|46.60|-1.47|264|01/02/2026|0.00|0|0.00|0|P
IWF|464287614|476.62|478.59|469.36|471.76|-1.54|422225|01/02/2026|0.00|0|0.00|0|P
IWFG|45409F751|53.76|53.76|53.11|53.11|-0.36|299|01/02/2026|0.00|0|0.00|0|P
IWFL|90278V305|58.00|58.00|57.30|57.30|0.00|35|12/31/2025|0.00|0|0.00|0|P
IWL|464289446|171.55|172.01|169.90|170.65|0.02|70463|01/02/2026|0.00|0|0.00|0|P
IWLG|45409F769|54.59|54.59|53.88|53.96|-0.24|3046|01/02/2026|0.00|0|0.00|0|P
IWM|464287655|247.60|249.08|245.86|248.78|2.62|10941865|01/02/2026|0.00|0|0.00|0|P
IWMI|78433H634|48.95|49.10|48.65|49.06|0.37|13014|01/02/2026|0.00|0|0.00|0|Z
IWML|90278V404|23.27|23.85|23.27|23.85|0.41|6|01/02/2026|0.00|0|0.00|0|P
IWMW|46438G695|38.77|38.97|38.77|38.97|0.23|125|01/02/2026|0.00|0|0.00|0|Z
IWMY|88636J139|19.74|19.89|19.73|19.86|0.16|28842|01/02/2026|0.00|0|0.00|0|P
IWN|464287630|181.99|183.16|180.68|182.87|1.66|104209|01/02/2026|0.00|0|0.00|0|P
IWO|464287648|325.81|327.26|322.93|327.12|4.11|77976|01/02/2026|0.00|0|0.00|0|P
IWP|464287481|137.73|138.26|136.67|138.21|1.27|288741|01/02/2026|0.00|0|0.00|0|P
IWR|464287499|96.71|97.48|96.23|97.32|1.05|389567|01/02/2026|0.00|0|0.00|0|P
IWS|464287473|141.48|142.88|140.89|142.62|1.57|87930|01/02/2026|0.00|0|0.00|0|P
IWV|464287689|388.83|389.53|386.03|387.87|1.02|31823|01/02/2026|0.00|0|0.00|0|P
IWX|464289420|92.06|92.57|91.80|92.55|0.69|8561|01/02/2026|0.00|0|0.00|0|P
IWY|464289438|278.90|280.06|274.51|275.78|-1.16|83428|01/02/2026|0.00|0|0.00|0|P
IX|686330101|29.30|29.48|29.30|29.48|0.25|3243|01/02/2026|0.00|0|0.00|0|N
IXC|464287341|42.03|42.93|41.93|42.84|0.91|41581|01/02/2026|0.00|0|0.00|0|P
IXG|464287333|121.55|121.72|120.72|121.72|0.93|17296|01/02/2026|0.00|0|0.00|0|P
IXHL|45333F109|0.36|0.39|0.36|0.38|0.02|696007|01/02/2026|0.38|1000|0.39|5000|Q
IXJ|464287325|97.54|97.80|96.90|97.73|0.33|33168|01/02/2026|0.00|0|0.00|0|P
IXN|464287291|106.47|107.37|105.47|105.90|0.90|29361|01/02/2026|0.00|0|0.00|0|P
IXP|464287275|122.05|122.23|120.58|120.87|-0.35|8561|01/02/2026|0.00|0|0.00|0|P
IXUS|46432F834|85.74|85.86|85.40|85.86|1.23|404849|01/02/2026|85.85|200|85.87|800|Q
IYC|464287580|103.35|103.35|102.26|102.69|-0.44|36508|01/02/2026|0.00|0|0.00|0|P
IYE|464287796|47.53|48.68|47.33|48.55|1.02|485908|01/02/2026|0.00|0|0.00|0|P
IYF|464287788|129.21|129.78|128.29|129.65|0.72|157315|01/02/2026|0.00|0|0.00|0|P
IYG|464287770|92.34|92.94|91.91|92.87|0.62|20298|01/02/2026|0.00|0|0.00|0|P
IYH|464287762|65.09|65.39|64.63|65.36|0.26|130337|01/02/2026|0.00|0|0.00|0|P
IYJ|464287754|148.10|150.11|148.10|150.11|1.94|615|01/02/2026|0.00|0|0.00|0|Z
IYK|464287812|66.91|66.98|66.41|66.71|-0.21|37272|01/02/2026|0.00|0|0.00|0|P
IYLD|46432F875|0.00|21.51|21.51|21.51|0.09|0|01/02/2026|0.00|0|0.00|0|Z
IYM|464287838|155.18|156.66|154.14|156.66|2.70|50117|01/02/2026|0.00|0|0.00|0|P
IYR|464287739|93.88|94.30|93.24|93.99|0.10|1606963|01/02/2026|0.00|0|0.00|0|P
IYRI|78433H618|48.61|48.78|48.39|48.56|-0.04|4690|01/02/2026|0.00|0|0.00|0|Z
IYT|464287192|74.76|75.54|74.44|75.32|0.81|41268|01/02/2026|0.00|0|0.00|0|Z
IYW|464287721|201.78|203.05|198.78|199.89|0.21|139724|01/02/2026|0.00|0|0.00|0|P
IYY|464287846|166.64|167.00|165.64|166.25|0.44|15069|01/02/2026|0.00|0|0.00|0|P
IYZ|464287713|33.84|34.19|33.80|34.04|0.13|352074|01/02/2026|0.00|0|0.00|0|Z
IZEA|46604H204|4.41|4.65|4.41|4.62|0.25|2716|01/02/2026|4.51|100|4.67|100|Q
IZM|G4760B100|2.53|2.72|2.50|2.59|0.08|19246|01/02/2026|2.40|200|2.67|900|Q
IZRL|00214Q609|30.42|30.46|30.04|30.04|0.15|401|01/02/2026|0.00|0|0.00|0|Z
J|46982L108|132.76|135.47|132.31|135.35|2.94|22113|01/02/2026|0.00|0|0.00|0|N
JAAA|47103U845|50.58|50.61|50.58|50.61|0.03|380661|01/02/2026|0.00|0|0.00|0|P
JABS|47103U688|50.20|50.20|50.15|50.15|-0.07|335|01/02/2026|0.00|0|0.00|0|P
JACK|466367109|19.15|19.15|18.66|18.73|-0.24|57013|01/02/2026|18.56|100|18.92|400|Q
JACS|G4992A110|0.00|10.44|10.44|10.44|0.02|0|01/02/2026|0.00|0|0.00|0|N
JADE|46654Q690|64.34|64.45|64.34|64.45|1.58|213|01/02/2026|0.00|0|0.00|0|P
JAGX|47010C888|0.95|1.00|0.93|1.00|0.07|17168|01/02/2026|0.98|100|1.02|500|Q
JAJL|45783Y244|29.09|29.12|29.05|29.10|0.04|18081|01/02/2026|0.00|0|0.00|0|Z
JAKK|47012E403|16.96|17.23|16.85|17.22|0.34|5925|01/02/2026|17.11|100|17.44|100|Q
JAMF|47074L105|13.01|13.02|13.00|13.00|0.00|72216|01/02/2026|13.00|9200|13.11|23800|Q
JANB|268961885|25.74|25.74|25.63|25.68|0.03|2488|01/02/2026|0.00|0|0.00|0|Z
JANH|45783Y657|24.63|24.63|24.60|24.60|-0.05|2869|01/02/2026|0.00|0|0.00|0|Z
JANJ|45783Y376|24.65|24.65|24.60|24.60|-0.07|315|01/02/2026|0.00|0|0.00|0|Z
JANM|33740U455|33.00|33.00|33.00|33.00|0.04|100|01/02/2026|0.00|0|0.00|0|Z
JANP|69420N106|32.69|32.73|32.66|32.71|0.01|1823|01/02/2026|0.00|0|0.00|0|Z
JANT|00888H703|41.34|41.46|41.22|41.28|0.04|3977|01/02/2026|0.00|0|0.00|0|Z
JANU|00888H513|28.26|28.26|28.08|28.17|0.03|1014|01/02/2026|0.00|0|0.00|0|Z
JANW|00888H802|37.09|37.09|36.99|37.04|0.03|15424|01/02/2026|0.00|0|0.00|0|Z
JANX|47103J105|13.83|13.89|13.54|13.67|-0.13|185990|01/02/2026|13.52|1000|13.74|100|Q
JANZ|210322681|38.18|38.18|38.02|38.02|-0.09|1949|01/02/2026|0.00|0|0.00|0|Z
JAPN|53656H835|25.80|25.80|25.75|25.75|0.09|459|01/02/2026|25.51|100|26.05|100|Q
JAVA|46641Q167|72.07|72.64|71.76|72.58|0.86|19959|01/02/2026|0.00|0|0.00|0|P
JAZZ|G50871105|169.50|174.00|169.50|173.14|3.19|36241|01/02/2026|171.89|100|174.43|100|Q
JBBB|47103U753|47.65|47.76|47.64|47.65|-0.05|13413|01/02/2026|0.00|0|0.00|0|Z
JBDI|G50883100|0.74|0.74|0.74|0.74|0.00|792|01/02/2026|0.69|100|0.75|1000|Q
JBGS|46590V100|17.03|17.03|16.63|16.72|-0.28|11538|01/02/2026|0.00|0|0.00|0|N
JBHT|445658107|194.44|197.20|194.13|196.77|2.43|41749|01/02/2026|196.68|100|197.87|100|Q
JBI|47103N106|6.59|6.69|6.53|6.65|0.12|37308|01/02/2026|0.00|0|0.00|0|N
JBIO|008064206|15.80|15.80|14.01|14.16|-1.25|18670|01/02/2026|13.75|200|14.55|200|Q
JBL|466313103|231.48|240.48|231.48|240.39|12.31|36912|01/02/2026|0.00|0|0.00|0|N
JBLU|477143101|4.59|4.67|4.51|4.59|0.05|944991|01/02/2026|4.55|300|4.59|900|Q
JBND|46654Q716|54.09|54.15|53.98|54.00|-0.06|16181|01/02/2026|0.00|0|0.00|0|N
JBS|N4732M103|14.23|14.30|14.10|14.18|-0.25|556675|01/02/2026|0.00|0|0.00|0|N
JBSS|800422107|71.09|71.09|69.84|69.84|-0.76|2430|01/02/2026|69.77|400|70.58|100|Q
JBTM|477839104|153.21|153.21|149.76|150.72|0.09|24268|01/02/2026|0.00|0|0.00|0|N
JCAP|47248R103|22.41|22.41|22.10|22.13|-0.20|5399|01/02/2026|21.76|100|22.44|100|Q
JCE|67090X107|15.98|16.00|15.44|15.75|-0.18|50634|01/02/2026|0.00|0|0.00|0|N
JCHI|46654Q880|55.87|56.28|55.87|56.28|1.56|127|01/02/2026|0.00|0|0.00|0|P
JCI|G51502105|120.46|122.85|120.37|122.31|2.52|98483|01/02/2026|0.00|0|0.00|0|N
JCPB|46641Q670|47.39|47.39|47.31|47.33|-0.01|43389|01/02/2026|0.00|0|0.00|0|Z
JCPI|46654Q104|48.22|48.23|48.16|48.16|-0.03|2488|01/02/2026|0.00|0|0.00|0|Z
JCSE|G50875205|1.08|1.08|1.07|1.07|0.02|2|01/02/2026|1.02|14800|1.16|500|Q
JCTC|47733C207|2.30|2.38|2.28|2.38|0.07|422|01/02/2026|2.19|100|2.57|100|Q
JD|47215P106|29.59|29.59|29.02|29.53|0.84|1232371|01/02/2026|29.54|400|29.56|300|Q
JDIV|46654Q658|53.98|53.98|53.95|53.95|0.34|22|01/02/2026|0.00|0|0.00|0|P
JDOC|46654Q765|0.00|57.89|57.89|57.89|0.01|0|01/02/2026|57.88|200|58.12|200|Q
JDST|25461A577|2.53|2.81|2.52|2.65|0.02|5749217|01/02/2026|0.00|0|0.00|0|P
JDVI|47804J727|35.39|35.62|35.35|35.44|0.26|1712|01/02/2026|0.00|0|0.00|0|P
JDVL|47804J677|27.18|27.24|27.14|27.24|0.28|542|01/02/2026|0.00|0|0.00|0|P
JDZG|G7396L111|0.92|0.92|0.78|0.81|0.01|197865|01/02/2026|0.78|400|0.86|100|Q
JEDI|26922B394|24.51|24.94|24.49|24.93|0.66|4108|01/02/2026|0.00|0|0.00|0|P
JEF|47233W109|62.07|63.82|61.99|63.46|1.47|71159|01/02/2026|0.00|0|0.00|0|N
JELD|47580P103|2.46|2.55|2.40|2.49|0.03|28179|01/02/2026|0.00|0|0.00|0|N
JEM|G8071C103|0.18|0.19|0.18|0.18|0.00|7122|01/02/2026|0.18|900|0.19|100|Q
JEMA|46641Q266|50.15|50.34|50.15|50.34|1.34|287|01/02/2026|0.00|0|0.00|0|Z
JEMB|47103U738|53.54|53.54|53.41|53.43|-0.25|11530|01/02/2026|0.00|0|0.00|0|P
JENA|G5093B105|10.20|10.20|10.20|10.20|0.03|68|01/02/2026|0.00|0|0.00|0|N
JEPI|46641Q332|57.37|57.37|57.04|57.32|0.08|1168096|01/02/2026|0.00|0|0.00|0|P
JEPQ|46654Q203|58.56|58.75|57.84|58.08|-0.05|567526|01/02/2026|58.07|3100|58.09|200|Q
JETD|063679484|4.89|4.89|4.59|4.59|-0.24|2463|01/02/2026|0.00|0|0.00|0|P
JETS|26922A842|28.24|28.49|27.92|28.29|0.22|445669|01/02/2026|0.00|0|0.00|0|P
JETU|063679492|29.75|31.09|29.75|31.09|1.31|649|01/02/2026|0.00|0|0.00|0|P
JFB|46658E107|15.00|15.49|14.30|15.43|0.93|10153|01/02/2026|14.18|100|16.04|100|Q
JFBR|M61472144|0.76|0.83|0.76|0.83|0.01|92918|01/02/2026|0.75|400|0.85|200|Q
JFBRW|M61472110|0.01|0.02|0.01|0.02|0.01|4000|01/02/2026|0.01|40000|0.00|0|Q
JFIN|47737C104|6.03|6.09|5.87|6.01|0.20|3403|01/02/2026|5.89|100|6.15|100|Q
JFLI|46654Q641|51.00|51.03|50.76|50.82|0.14|3020|01/02/2026|0.00|0|0.00|0|P
JFLX|46654Q559|50.26|50.27|50.24|50.27|0.05|4067|01/02/2026|0.00|0|0.00|0|P
JFR|67072T108|7.84|7.84|7.77|7.81|-0.01|58565|01/02/2026|0.00|0|0.00|0|N
JFU|65442R208|5.98|5.98|5.08|5.08|-1.31|1343|01/02/2026|4.70|300|5.64|100|Q
JG|051857209|6.25|6.29|6.25|6.29|0.04|68|01/02/2026|5.76|100|7.24|100|Q
JGH|67075G103|12.61|12.65|12.58|12.59|0.00|4746|01/02/2026|0.00|0|0.00|0|N
JGLO|46654Q740|67.78|68.03|67.78|68.03|0.43|1133|01/02/2026|67.99|100|68.05|700|Q
JGRO|46654Q609|93.55|93.74|92.17|92.71|-0.09|34972|01/02/2026|0.00|0|0.00|0|P
JGRW|89834G562|27.13|27.13|26.83|26.83|-0.23|576|01/02/2026|0.00|0|0.00|0|P
JHAC|47804J735|15.18|15.18|15.10|15.10|0.01|2|01/02/2026|0.00|0|0.00|0|P
JHAI|47103U670|27.65|27.73|27.50|27.58|0.39|501|01/02/2026|27.55|500|27.59|500|Q
JHCB|47804J818|21.53|21.53|21.50|21.52|0.01|778|01/02/2026|0.00|0|0.00|0|P
JHCP|47804J685|25.36|25.37|25.33|25.33|-0.01|141|01/02/2026|0.00|0|0.00|0|P
JHCR|47804J693|25.42|25.42|25.39|25.39|-0.01|1|01/02/2026|0.00|0|0.00|0|P
JHDV|47804J768|39.95|40.04|39.95|40.04|0.24|39|01/02/2026|0.00|0|0.00|0|P
JHEM|47804J834|33.59|33.60|33.23|33.60|0.70|9511|01/02/2026|0.00|0|0.00|0|P
JHG|G4474Y214|47.62|47.78|47.60|47.77|0.20|59669|01/02/2026|0.00|0|0.00|0|N
JHHY|47804J719|25.83|25.83|25.83|25.83|0.00|9|01/02/2026|0.00|0|0.00|0|P
JHI|410142103|0.00|13.62|13.62|13.62|-0.05|0|01/02/2026|0.00|0|0.00|0|N
JHID|47804J750|38.03|38.42|38.03|38.42|0.34|1|01/02/2026|0.00|0|0.00|0|P
JHLN|47804J669|24.96|24.96|24.88|24.88|-0.08|4403|01/02/2026|0.00|0|0.00|0|P
JHMB|47804J792|22.19|22.19|22.13|22.14|-0.02|4739|01/02/2026|0.00|0|0.00|0|P
JHMD|47804J859|41.91|41.91|41.80|41.90|0.37|3403|01/02/2026|0.00|0|0.00|0|P
JHML|47804J107|80.18|80.26|80.12|80.22|0.37|1201|01/02/2026|0.00|0|0.00|0|P
JHMM|47804J206|65.74|66.43|65.59|66.37|0.89|24452|01/02/2026|0.00|0|0.00|0|P
JHMU|47804J743|26.16|26.21|26.16|26.18|0.02|103|01/02/2026|0.00|0|0.00|0|P
JHPI|47804J776|22.86|22.93|22.84|22.93|0.09|2820|01/02/2026|0.00|0|0.00|0|P
JHS|410123103|0.00|11.66|11.66|11.66|-0.04|0|01/02/2026|0.00|0|0.00|0|N
JHSC|47804J842|42.20|42.46|41.98|42.45|0.46|1421|01/02/2026|0.00|0|0.00|0|P
JHX|G4253H101|20.80|21.07|20.57|20.81|0.05|100810|01/02/2026|0.00|0|0.00|0|N
JIG|46641Q324|74.33|74.61|74.30|74.61|1.27|1441|01/02/2026|0.00|0|0.00|0|P
JIII|47103U712|50.47|50.47|50.47|50.47|0.01|78|01/02/2026|0.00|0|0.00|0|P
JILL|46620W201|13.82|13.95|13.73|13.78|0.07|6395|01/02/2026|0.00|0|0.00|0|N
JIRE|46641Q134|75.81|75.84|75.41|75.84|0.96|115321|01/02/2026|0.00|0|0.00|0|P
JIVE|46654Q757|80.97|81.34|80.97|81.32|1.03|6442|01/02/2026|81.08|100|81.41|200|Q
JJSF|466032109|90.09|91.40|89.48|90.53|0.17|13852|01/02/2026|89.77|100|91.29|100|Q
JKHY|426281101|182.48|182.48|177.75|178.35|-4.13|30803|01/02/2026|177.51|100|178.50|100|Q
JKS|47759T100|26.85|28.61|26.85|27.92|2.14|31217|01/02/2026|0.00|0|0.00|0|N
JL|G5191U120|5.69|6.12|5.69|6.12|0.00|813|01/02/2026|5.62|100|6.28|800|Q
JLHL|G5500K102|4.07|4.10|3.75|3.75|-0.28|2372|01/02/2026|3.61|100|4.19|100|Q
JLL|48020Q107|336.43|336.73|333.62|335.77|-0.71|10980|01/02/2026|0.00|0|0.00|0|N
JLQD|47103U779|41.92|41.96|41.92|41.96|-0.02|100|01/02/2026|0.00|0|0.00|0|P
JLS|670735109|18.17|18.17|18.15|18.15|-0.04|505|01/02/2026|0.00|0|0.00|0|N
JMBS|47103U852|45.70|45.70|45.58|45.58|-0.11|32212|01/02/2026|0.00|0|0.00|0|P
JMEE|46641Q118|64.86|65.24|64.44|65.24|0.86|15755|01/02/2026|0.00|0|0.00|0|P
JMG|G5146R107|6.03|6.30|5.82|5.87|-0.12|173907|01/02/2026|0.00|0|0.00|0|A
JMHI|46654Q799|50.40|50.40|50.30|50.30|0.05|3408|01/02/2026|0.00|0|0.00|0|P
JMIA|48138M105|12.83|12.99|12.58|12.84|0.36|119926|01/02/2026|0.00|0|0.00|0|N
JMID|47103U720|29.17|29.26|29.17|29.26|0.05|18|01/02/2026|29.23|700|29.34|700|Q
JMM|67075J107|0.00|6.04|6.04|6.04|0.00|0|01/02/2026|0.00|0|0.00|0|N
JMMF|46654Q542|100.16|100.16|100.15|100.15|0.02|1|01/02/2026|0.00|0|0.00|0|P
JMOM|46641Q779|68.60|68.76|68.36|68.76|0.61|3890|01/02/2026|0.00|0|0.00|0|P
JMSB|47805L101|20.11|20.11|19.69|19.69|-0.22|1720|01/02/2026|19.13|100|20.33|100|Q
JMSI|46654Q815|50.48|50.48|50.37|50.37|-0.01|2180|01/02/2026|0.00|0|0.00|0|P
JMST|46641Q654|50.94|50.94|50.93|50.93|-0.01|24813|01/02/2026|0.00|0|0.00|0|Z
JMTG|46654Q575|51.06|51.06|50.93|50.98|-0.08|24848|01/02/2026|0.00|0|0.00|0|P
JMUB|46641Q647|50.54|50.56|50.53|50.55|0.05|32906|01/02/2026|0.00|0|0.00|0|Z
JNEU|00888H588|30.36|30.40|30.36|30.38|0.07|901|01/02/2026|0.00|0|0.00|0|Z
JNJ|478160104|206.86|207.38|203.71|207.33|0.37|218213|01/02/2026|0.00|0|0.00|0|N
JNK|78468R622|97.32|97.32|97.16|97.24|0.03|734356|01/02/2026|0.00|0|0.00|0|P
JNUG|25460G831|215.13|215.20|193.55|203.88|-2.66|60260|01/02/2026|0.00|0|0.00|0|P
JOB|36165A102|0.20|0.20|0.20|0.20|0.00|7540|01/02/2026|0.00|0|0.00|0|A
JOBX|46092D640|18.99|21.67|18.42|21.59|3.15|42617|01/02/2026|0.00|0|0.00|0|Z
JOBY|G65163100|13.45|14.40|13.20|14.36|1.16|1398059|01/02/2026|0.00|0|0.00|0|N
JOBY WS|G65163118|4.17|4.58|3.90|4.58|0.62|8979|01/02/2026|0.00|0|0.00|0|N
JOE|790148100|59.79|59.86|59.19|59.71|0.31|4052|01/02/2026|0.00|0|0.00|0|N
JOET|92790A504|42.25|42.25|42.08|42.22|0.22|2056|01/02/2026|0.00|0|0.00|0|P
JOF|47109U104|11.19|11.19|11.09|11.09|0.01|2013|01/02/2026|0.00|0|0.00|0|N
JOJO|886364652|15.58|15.58|15.54|15.54|0.00|3|01/02/2026|0.00|0|0.00|0|P
JOUT|479167108|42.45|43.25|41.86|43.25|0.71|3516|01/02/2026|41.97|100|44.26|100|Q
JOYT|46654Q567|54.67|55.11|54.52|54.52|0.10|414|01/02/2026|0.00|0|0.00|0|Z
JOYY|46591M109|65.61|66.44|64.64|64.70|-0.08|30450|01/02/2026|64.24|200|65.36|200|Q
JPAN|577130594|35.31|36.07|35.31|36.00|0.19|296|01/02/2026|0.00|0|0.00|0|P
JPC|67073B106|8.13|8.13|8.07|8.09|-0.01|45708|01/02/2026|0.00|0|0.00|0|N
JPEF|46654Q781|75.01|75.01|74.31|74.58|-0.09|319|01/02/2026|74.56|400|74.59|100|Q
JPEM|46641Q308|61.23|61.23|61.08|61.14|0.41|561|01/02/2026|0.00|0|0.00|0|P
JPHY|46654Q633|50.63|50.64|50.60|50.64|0.05|233|01/02/2026|0.00|0|0.00|0|Z
JPIB|46641Q852|48.82|48.84|48.76|48.79|0.09|27811|01/02/2026|0.00|0|0.00|0|Z
JPIE|46641Q159|46.28|46.29|46.27|46.27|-0.02|84232|01/02/2026|0.00|0|0.00|0|P
JPIN|46641Q209|68.69|68.69|68.56|68.61|0.47|968|01/02/2026|0.00|0|0.00|0|P
JPLD|46654Q773|52.35|52.35|52.31|52.32|-0.02|17983|01/02/2026|0.00|0|0.00|0|Z
JPM|46625H100|322.94|325.63|320.86|325.48|3.15|283733|01/02/2026|0.00|0|0.00|0|N
JPM PRC|48128B648|25.21|25.27|25.21|25.26|0.11|5043|01/02/2026|0.00|0|0.00|0|N
JPM PRD|48128B655|25.01|25.08|25.00|25.04|0.12|2966|01/02/2026|0.00|0|0.00|0|N
JPM PRJ|48128B622|20.31|20.38|20.30|20.36|0.13|2515|01/02/2026|0.00|0|0.00|0|N
JPM PRK|48128B580|19.50|19.62|19.48|19.62|0.22|410|01/02/2026|0.00|0|0.00|0|N
JPM PRL|48128B549|19.75|19.84|19.74|19.84|0.19|1108|01/02/2026|0.00|0|0.00|0|N
JPM PRM|48128B523|18.37|18.48|18.37|18.47|0.14|2183|01/02/2026|0.00|0|0.00|0|N
JPMB|46641Q746|40.40|40.42|40.34|40.34|-0.02|1295|01/02/2026|0.00|0|0.00|0|P
JPME|46641Q886|108.88|109.68|108.88|109.68|1.02|637|01/02/2026|0.00|0|0.00|0|P
JPMO|88634T436|15.98|16.10|15.82|16.10|0.10|7682|01/02/2026|0.00|0|0.00|0|P
JPRE|46641Q126|46.74|46.89|46.72|46.80|0.09|2087|01/02/2026|0.00|0|0.00|0|P
JPSE|46641Q845|50.49|50.55|50.43|50.43|0.36|2024|01/02/2026|0.00|0|0.00|0|P
JPST|46641Q837|50.61|50.62|50.61|50.62|0.03|246577|01/02/2026|0.00|0|0.00|0|P
JPSV|46654Q708|58.13|58.13|58.00|58.00|-0.01|148|01/02/2026|0.00|0|0.00|0|P
JPUS|46641Q407|124.41|124.95|124.41|124.86|0.91|424|01/02/2026|0.00|0|0.00|0|P
JPXN|464287382|87.39|87.39|86.74|87.08|0.61|6480|01/02/2026|0.00|0|0.00|0|P
JPY|52110K103|32.17|32.23|32.17|32.20|0.14|423|01/02/2026|31.84|400|32.23|100|Q
JQC|67073D102|5.02|5.03|5.01|5.03|0.00|22599|01/02/2026|0.00|0|0.00|0|N
JQUA|46641Q761|63.47|63.47|62.82|63.10|-0.08|54552|01/02/2026|0.00|0|0.00|0|P
JRE|47103U829|23.23|23.25|23.23|23.25|-0.01|8|01/02/2026|0.00|0|0.00|0|P
JRI|67074Y105|13.63|13.68|13.59|13.67|0.06|2897|01/02/2026|0.00|0|0.00|0|N
JRS|67071B108|7.66|7.66|7.57|7.61|-0.05|2803|01/02/2026|0.00|0|0.00|0|N
JRSH|47632P101|3.03|3.07|3.03|3.07|0.02|109|01/02/2026|2.99|100|3.14|100|Q
JRVR|46990A102|6.33|6.33|6.08|6.15|-0.22|8947|01/02/2026|6.10|200|6.21|300|Q
JSCP|46641Q274|47.55|47.56|47.55|47.56|0.00|379|01/02/2026|0.00|0|0.00|0|P
JSI|47103U746|52.13|52.13|52.10|52.11|0.05|5287|01/02/2026|0.00|0|0.00|0|P
JSM|63938C405|20.13|20.14|20.13|20.14|-0.15|381|01/02/2026|18.60|100|21.68|200|Q
JSMD|47103U209|82.22|82.50|82.05|82.50|0.94|344|01/02/2026|82.37|500|82.57|500|Q
JSML|47103U100|73.76|74.12|73.76|74.12|0.51|6|01/02/2026|74.10|100|74.85|100|Q
JSPR|471871202|1.82|1.86|1.79|1.85|0.02|23336|01/02/2026|1.81|600|1.90|2800|Q
JSPRW|471871111|0.08|0.08|0.06|0.07|0.03|2749|01/02/2026|0.06|300|0.08|500|Q
JSTC|886364876|20.33|20.41|20.30|20.41|0.12|2728|01/02/2026|0.00|0|0.00|0|P
JTAI|47714H308|0.58|0.66|0.56|0.65|0.06|58607|01/02/2026|0.62|100|0.69|100|Q
JTEK|46654Q732|91.38|91.38|90.00|90.55|0.48|5639|01/02/2026|90.56|200|90.60|200|Q
JUCY|26922B642|22.22|22.22|22.19|22.19|-0.05|145|01/02/2026|0.00|0|0.00|0|Z
JULB|268961869|0.00|25.62|25.62|25.62|0.01|0|01/02/2026|0.00|0|0.00|0|Z
JULH|45783Y582|0.00|24.93|24.93|24.93|0.00|0|01/02/2026|0.00|0|0.00|0|Z
JULJ|45783Y566|24.94|24.94|24.91|24.91|-0.03|253|01/02/2026|0.00|0|0.00|0|Z
JULM|33740U570|33.59|33.61|33.59|33.61|0.01|508|01/02/2026|0.00|0|0.00|0|Z
JULP|69420N841|0.00|30.83|30.83|30.83|0.00|75|12/31/2025|0.00|0|0.00|0|Z
JULT|00888H307|44.88|44.91|44.88|44.91|0.03|6|01/02/2026|0.00|0|0.00|0|Z
JULU|00888H570|29.67|29.72|29.63|29.67|-0.04|809|01/02/2026|0.00|0|0.00|0|Z
JULW|00888H406|39.12|39.12|39.11|39.11|-0.01|83|01/02/2026|0.00|0|0.00|0|Z
JULZ|210322822|42.20|42.23|42.13|42.13|-0.15|5200|01/02/2026|0.00|0|0.00|0|Z
JUNM|33740U588|0.00|34.23|34.23|34.23|0.00|0|01/02/2026|0.00|0|0.00|0|Z
JUNP|69420N866|30.56|30.56|30.54|30.54|-0.03|110|01/02/2026|0.00|0|0.00|0|Z
JUNS|48208B203|1.00|1.01|1.00|1.01|0.04|522|01/02/2026|0.95|100|1.05|100|Q
JUNT|00888H745|36.35|36.35|36.33|36.33|-0.03|1334|01/02/2026|0.00|0|0.00|0|Z
JUNW|00888H737|33.35|33.38|33.35|33.38|-0.01|226|01/02/2026|0.00|0|0.00|0|Z
JUNZ|210322830|32.72|32.77|32.72|32.77|-0.05|470|01/02/2026|0.00|0|0.00|0|Z
JUSA|46654Q617|62.00|62.00|61.71|61.71|0.01|623|01/02/2026|0.00|0|0.00|0|P
JUST|381430396|97.03|97.03|96.81|96.81|0.11|109|01/02/2026|0.00|0|0.00|0|P
JVA|192176105|3.86|3.86|3.76|3.76|-0.12|462|01/02/2026|3.64|100|3.95|100|Q
JVAL|46641Q753|49.32|49.52|49.16|49.49|0.41|6720|01/02/2026|0.00|0|0.00|0|P
JWEL|G5194C119|2.29|2.33|2.24|2.33|0.06|6679|01/02/2026|2.16|100|2.36|500|Q
JXG|Y46002401|6.06|6.06|4.94|5.92|0.19|1340|01/02/2026|5.60|100|6.31|100|Q
JXI|464288711|79.08|79.69|79.00|79.48|0.83|3458|01/02/2026|0.00|0|0.00|0|P
JXN|46817M107|106.55|107.56|106.12|107.50|0.87|9815|01/02/2026|0.00|0|0.00|0|N
JXN PRA|46817M206|26.21|26.30|26.05|26.30|0.21|2391|01/02/2026|0.00|0|0.00|0|N
JXX|47103U696|0.00|27.99|27.99|27.99|-0.01|0|01/02/2026|0.00|0|0.00|0|Z
JYD|G5084H111|5.08|5.08|5.00|5.05|0.06|4567|01/02/2026|4.99|300|5.06|300|Q
JYNT|47973J102|8.67|8.85|8.67|8.84|0.12|2942|01/02/2026|8.76|100|8.94|100|Q
JZ|47737L302|1.04|1.18|1.04|1.05|0.02|3411|01/02/2026|1.04|200|1.17|200|Q
JZXN|G51400151|1.81|1.85|1.77|1.83|0.06|4941|01/02/2026|1.80|200|1.86|100|Q
KAI|48282T104|287.48|291.91|284.88|285.78|1.02|3058|01/02/2026|0.00|0|0.00|0|N
KALA|483119202|0.58|0.64|0.58|0.62|0.06|40216|01/02/2026|0.62|100|0.64|100|Q
KALU|483007704|116.56|120.19|116.56|120.19|5.34|6662|01/02/2026|119.21|100|121.33|200|Q
KALV|483497103|16.25|16.25|15.36|15.48|-0.70|82024|01/02/2026|15.30|900|15.62|800|Q
KAMO|56167R820|25.04|25.11|25.03|25.05|0.01|3505|01/02/2026|0.00|0|0.00|0|Z
KAPA|48301N104|0.71|0.73|0.70|0.73|0.02|7141|01/02/2026|0.00|0|0.00|0|A
KAPR|45782C342|0.00|35.26|35.26|35.26|0.13|0|01/02/2026|0.00|0|0.00|0|Z
KARO|Y4600W108|45.60|45.60|44.66|44.66|-0.78|931|01/02/2026|43.86|100|45.25|100|Q
KARS|500767827|31.15|31.28|31.06|31.28|0.74|2688|01/02/2026|0.00|0|0.00|0|P
KAT|00770X220|54.85|55.06|54.85|55.06|0.07|400|01/02/2026|54.82|1000|55.37|100|Q
KAUG|45783Y137|26.61|26.65|26.61|26.65|0.12|449|01/02/2026|0.00|0|0.00|0|Z
KB|48241A105|86.86|86.86|85.56|86.20|0.16|2934|01/02/2026|0.00|0|0.00|0|N
KBA|500767405|31.25|31.35|31.20|31.35|0.45|12361|01/02/2026|0.00|0|0.00|0|P
KBAB|500767280|15.41|16.13|15.41|16.06|1.82|998|01/02/2026|15.99|100|16.10|200|Q
KBDC|48662X105|14.34|14.34|14.20|14.31|-0.01|5581|01/02/2026|0.00|0|0.00|0|N
KBDU|500767314|37.40|40.04|37.40|40.04|9.18|895|01/02/2026|40.01|200|40.12|100|Q
KBE|78464A797|60.73|61.41|60.03|61.17|0.48|333327|01/02/2026|0.00|0|0.00|0|P
KBH|48666K109|56.55|57.07|56.22|57.06|0.67|27761|01/02/2026|0.00|0|0.00|0|N
KBONU|G5225W126|10.08|10.08|10.07|10.07|0.00|2314|01/02/2026|9.40|100|10.08|100|Q
KBR|48242W106|40.20|40.74|40.18|40.52|0.32|23127|01/02/2026|0.00|0|0.00|0|N
KBSX|G3R23E100|1.40|1.40|1.39|1.39|-0.01|151|01/02/2026|1.29|100|1.49|200|Q
KBUF|500767413|31.30|31.33|31.30|31.33|0.72|50|01/02/2026|0.00|0|0.00|0|P
KBWB|46138E628|84.48|85.88|83.92|85.77|1.48|268813|01/02/2026|85.75|600|85.78|300|Q
KBWD|46138E610|13.68|13.92|13.63|13.82|0.17|22844|01/02/2026|13.82|100|13.83|2300|Q
KBWP|46138E586|125.49|125.84|124.98|125.19|-1.95|2840|01/02/2026|125.15|500|125.28|600|Q
KBWR|46138E578|0.00|62.19|62.19|62.19|0.36|0|01/02/2026|61.59|200|62.90|200|Q
KBWY|46138E594|15.45|15.62|15.30|15.56|0.14|7954|01/02/2026|15.55|2000|15.57|1100|Q
KC|49639K101|10.80|11.01|10.76|10.93|0.60|128170|01/02/2026|10.80|1700|11.01|1200|Q
KCAI|500767397|30.95|30.95|30.90|30.90|0.42|1358|01/02/2026|0.00|0|0.00|0|P
KCCA|500767553|16.78|17.26|16.78|17.18|0.37|11671|01/02/2026|0.00|0|0.00|0|P
KCE|78464A771|150.37|151.76|150.07|151.61|1.68|3199|01/02/2026|0.00|0|0.00|0|P
KCHV|G5304D106|10.15|10.15|10.15|10.15|0.00|16448|01/02/2026|9.46|100|10.17|2300|Q
KCHVR|G5304D114|0.24|0.26|0.24|0.26|0.00|425|01/02/2026|0.22|100|0.28|100|Q
KCHVU|G5304D122|0.00|10.36|10.36|10.36|0.01|0|01/02/2026|9.65|100|11.09|100|Q
KCSH|500767355|25.06|25.07|25.06|25.07|0.01|1|01/02/2026|0.00|0|0.00|0|P
KD|50155Q100|26.88|26.88|25.37|25.49|-1.08|204497|01/02/2026|0.00|0|0.00|0|N
KDEC|45784N833|0.00|25.70|25.70|25.70|0.16|0|01/02/2026|0.00|0|0.00|0|Z
KDEF|30151E491|45.03|45.83|45.03|45.83|1.95|18563|01/02/2026|0.00|0|0.00|0|P
KDK|500081104|11.01|11.08|10.62|10.84|-0.11|36995|01/02/2026|10.71|400|10.96|400|Q
KDKRW|500081112|1.62|1.77|1.52|1.55|0.02|60881|01/02/2026|1.52|1700|1.78|100|Q
KDP|49271V100|27.85|27.96|27.69|27.72|-0.30|559275|01/02/2026|27.70|1400|27.73|1300|Q
KDRN|26923N702|0.00|23.19|23.19|23.19|-0.02|0|01/02/2026|0.00|0|0.00|0|P
KDVD|36261K806|24.99|25.13|24.89|25.13|0.15|150|01/02/2026|0.00|0|0.00|0|P
KE|49428J109|28.02|28.82|28.02|28.82|1.00|12262|01/02/2026|28.55|100|29.08|100|Q
KEAT|02072L268|30.52|30.52|30.52|0.00|-30.47|8|01/02/2026|30.64|1600|30.70|1600|Q
KELYA|488152208|8.76|8.77|8.57|8.64|-0.17|26852|01/02/2026|8.64|200|8.72|400|Q
KELYB|488152307|0.00|8.71|8.71|8.71|0.00|0|12/31/2025|6.74|100|10.57|100|Q
KEMQ|500767876|25.40|25.61|25.40|25.61|0.96|329|01/02/2026|0.00|0|0.00|0|P
KEMX|500767769|37.77|37.94|37.73|37.91|0.83|900|01/02/2026|0.00|0|0.00|0|P
KEN|Y46717107|67.50|67.59|67.05|67.59|1.24|909|01/02/2026|0.00|0|0.00|0|N
KEP|500631106|16.38|16.72|16.22|16.66|0.16|38390|01/02/2026|0.00|0|0.00|0|N
KEQU|492854104|37.45|37.75|37.41|37.50|-0.29|1209|01/02/2026|37.10|2600|38.94|100|Q
KEUA|500767561|28.61|28.61|28.50|28.50|0.32|8|01/02/2026|0.00|0|0.00|0|P
KEX|497266106|110.78|112.08|110.78|111.88|1.71|8801|01/02/2026|0.00|0|0.00|0|N
KEY|493267108|20.63|21.08|20.50|20.97|0.33|766030|01/02/2026|0.00|0|0.00|0|N
KEY PRI|493267702|24.98|25.09|24.98|25.09|0.32|100|01/02/2026|0.00|0|0.00|0|N
KEY PRJ|493267876|21.25|21.38|21.25|21.38|0.15|301|01/02/2026|0.00|0|0.00|0|N
KEY PRK|493267868|21.31|21.44|21.30|21.44|0.13|440|01/02/2026|0.00|0|0.00|0|N
KEY PRL|493267843|25.33|25.37|25.33|25.36|-0.01|408|01/02/2026|0.00|0|0.00|0|N
KEYS|49338L103|205.29|206.93|204.54|206.52|3.28|16720|01/02/2026|0.00|0|0.00|0|N
KF|500634209|37.69|38.14|37.69|38.14|1.90|2690|01/02/2026|0.00|0|0.00|0|N
KFEB|45784N783|27.27|27.47|27.27|27.47|0.24|9|01/02/2026|0.00|0|0.00|0|Z
KFFB|491292108|4.50|4.60|4.40|4.40|-0.41|683|01/02/2026|4.09|100|4.87|100|Q
KFII|G52258111|0.00|10.33|10.33|10.33|0.01|0|01/02/2026|10.29|500|10.35|100|Q
KFIIR|G52258129|0.00|0.15|0.15|0.15|0.02|0|01/02/2026|0.00|0|0.00|0|Q
KFIIU|G52258103|0.00|10.46|10.46|10.46|0.00|0|12/31/2025|9.77|100|11.25|100|Q
KFRC|493732101|31.37|31.38|30.50|31.33|0.41|5856|01/02/2026|0.00|0|0.00|0|N
KFS|496904202|13.66|13.66|11.80|11.80|-1.61|7756|01/02/2026|0.00|0|0.00|0|N
KFY|500643200|66.01|66.61|65.43|66.41|0.41|10249|01/02/2026|0.00|0|0.00|0|N
KG|G5260K102|10.61|10.61|9.30|9.60|-0.49|4906|01/02/2026|9.01|100|9.90|100|Q
KGC|496902404|28.58|28.63|27.27|28.30|0.15|560074|01/02/2026|0.00|0|0.00|0|N
KGEI|50043K406|3.92|3.97|3.90|3.92|0.00|3768|01/02/2026|3.87|100|3.95|100|Q
KGLD|500948872|30.89|30.89|30.51|30.59|0.08|7995|01/02/2026|0.00|0|0.00|0|Z
KGRN|500767850|27.67|27.90|27.51|27.90|0.91|11663|01/02/2026|0.00|0|0.00|0|P
KGS|50012A108|37.40|37.66|37.01|37.64|0.25|33906|01/02/2026|0.00|0|0.00|0|N
KHC|500754106|24.33|24.55|24.07|24.38|0.14|691497|01/02/2026|24.38|1300|24.40|2000|Q
KHPI|56167N183|25.77|25.77|25.66|25.68|-0.20|2908|01/02/2026|0.00|0|0.00|0|Z
KHYB|500767843|24.56|24.56|24.53|24.53|0.02|412|01/02/2026|0.00|0|0.00|0|P
KIDS|68752L100|17.97|17.97|17.34|17.60|-0.16|7478|01/02/2026|17.39|300|17.75|200|Q
KIDZ|182744102|0.18|0.19|0.17|0.19|0.01|377579|01/02/2026|0.17|100|0.20|3000|Q
KIDZW|182744110|0.02|0.02|0.01|0.01|0.00|8238|01/02/2026|0.01|100|0.02|200|Q
KIE|78464A789|60.09|60.09|59.33|59.50|-0.65|324462|01/02/2026|0.00|0|0.00|0|P
KIM|49446R109|20.28|20.28|19.98|20.07|-0.21|208208|01/02/2026|0.00|0|0.00|0|N
KIM PRL|49446R737|20.22|20.22|20.05|20.05|-0.13|5|01/02/2026|0.00|0|0.00|0|N
KIM PRM|49446R711|20.58|20.66|20.54|20.54|-0.07|763|01/02/2026|0.00|0|0.00|0|N
KIM PRN|49446R687|56.54|56.85|56.54|56.85|-1.72|292|01/02/2026|0.00|0|0.00|0|N
KINS|496719105|16.81|16.81|16.19|16.26|-0.54|6321|01/02/2026|16.10|200|16.43|100|Q
KIO|48249T106|11.65|11.65|11.56|11.57|-0.02|11009|01/02/2026|0.00|0|0.00|0|N
KITT|63911H306|0.78|0.93|0.78|0.90|0.13|267034|01/02/2026|0.87|700|0.92|200|Q
KITTW|63911H116|0.05|0.07|0.05|0.06|0.01|16618|01/02/2026|0.05|100|0.07|100|Q
KJAN|45782C474|41.46|41.67|41.42|41.67|0.25|2937|01/02/2026|0.00|0|0.00|0|Z
KJD|500767322|0.00|19.58|19.58|19.58|1.06|0|01/02/2026|19.14|100|19.98|100|Q
KJUL|45782C284|0.00|31.81|31.81|31.81|0.16|0|01/02/2026|0.00|0|0.00|0|Z
KJUN|45783Y277|28.01|28.04|28.01|28.04|0.12|12|01/02/2026|0.00|0|0.00|0|Z
KKR|48251W104|128.81|129.21|127.57|128.92|1.44|57964|01/02/2026|0.00|0|0.00|0|N
KKR PRD|48251W500|51.85|52.11|51.85|51.91|0.36|1828|01/02/2026|0.00|0|0.00|0|N
KKRS|48253M104|17.72|17.72|17.72|17.72|0.25|78|01/02/2026|0.00|0|0.00|0|N
KKRT|48251W609|0.00|25.65|25.65|25.65|0.10|0|01/02/2026|0.00|0|0.00|0|N
KLAC|482480100|1259.40|1283.00|1250.77|1274.34|59.51|41100|01/02/2026|1272.00|40|1275.20|40|Q
KLAG|88340F753|17.14|17.63|17.14|17.63|1.57|1027|01/02/2026|17.39|800|17.66|800|Q
KLAR|G5279N105|29.07|29.22|28.25|28.54|-0.34|83805|01/02/2026|0.00|0|0.00|0|N
KLC|49456W105|4.28|4.28|4.13|4.17|-0.15|21375|01/02/2026|0.00|0|0.00|0|N
KLIC|501242101|46.87|48.35|46.87|48.35|2.79|21574|01/02/2026|47.75|300|48.69|100|Q
KLIP|500767272|30.54|30.97|30.54|30.91|0.91|4269|01/02/2026|0.00|0|0.00|0|P
KLMN|46138G417|0.00|28.08|28.08|28.08|0.01|1|01/02/2026|0.00|0|0.00|0|P
KLMT|46138G433|31.17|31.17|31.03|31.12|0.15|216|01/02/2026|0.00|0|0.00|0|P
KLRS|482929106|8.44|8.44|8.12|8.30|-0.14|7728|01/02/2026|8.04|100|8.51|100|Q
KLTO|49876K103|0.30|0.32|0.30|0.32|0.03|38224|01/02/2026|0.31|900|0.33|1000|Q
KLTOW|49876K111|0.10|0.11|0.10|0.11|0.01|757|01/02/2026|0.09|100|0.12|100|Q
KLTR|483467106|1.63|1.63|1.56|1.57|-0.07|8518|01/02/2026|1.54|300|1.60|300|Q
KLXE|48253L205|1.86|1.96|1.82|1.94|0.05|15886|01/02/2026|1.88|100|1.99|100|Q
KLXY|500767454|26.85|26.85|26.82|26.82|0.14|14|01/02/2026|0.00|0|0.00|0|P
KMAR|45784N759|0.00|28.81|28.81|28.81|0.15|0|01/02/2026|0.00|0|0.00|0|Z
KMAY|45784N668|0.00|28.34|28.34|28.34|0.06|0|01/02/2026|0.00|0|0.00|0|Z
KMB|494368103|101.03|101.95|100.33|101.40|0.50|192095|01/02/2026|101.33|100|101.51|100|Q
KMDA|M6240T109|7.07|7.07|7.00|7.05|-0.04|4527|01/02/2026|7.04|100|7.11|100|Q
KMI|49456B101|27.49|27.89|27.20|27.71|0.23|333235|01/02/2026|0.00|0|0.00|0|N
KMID|92790A868|24.41|24.54|24.40|24.52|0.14|999|01/02/2026|0.00|0|0.00|0|P
KMLI|500767249|14.00|14.00|13.20|13.27|-0.55|2661|01/02/2026|13.21|100|13.34|400|Q
KMLM|500767652|26.30|26.30|26.07|26.10|0.15|25532|01/02/2026|0.00|0|0.00|0|P
KMPB|488401308|23.40|23.45|23.40|23.45|0.04|5|01/02/2026|0.00|0|0.00|0|N
KMPR|488401100|39.88|40.29|39.51|39.53|-1.01|20585|01/02/2026|0.00|0|0.00|0|N
KMRK|G5321F100|1.27|1.48|1.27|1.48|0.18|12787|01/02/2026|1.32|100|1.48|1400|Q
KMT|489170100|28.53|29.02|28.35|29.00|0.59|18982|01/02/2026|0.00|0|0.00|0|N
KMTS|G52441105|26.71|26.71|24.12|24.39|-2.20|32251|01/02/2026|23.93|300|24.71|300|Q
KMX|143130102|38.81|39.38|38.42|39.31|0.70|79732|01/02/2026|0.00|0|0.00|0|N
KN|49926D109|21.86|21.98|21.68|21.95|0.53|22122|01/02/2026|0.00|0|0.00|0|N
KNCT|46137V688|136.30|136.61|135.99|136.59|2.62|1575|01/02/2026|0.00|0|0.00|0|P
KNDI|G5214E103|0.80|0.85|0.80|0.85|0.06|8566|01/02/2026|0.82|100|0.91|100|Q
KNF|498894104|70.96|73.03|70.96|72.81|2.45|9846|01/02/2026|0.00|0|0.00|0|N
KNG|33739Q705|49.29|49.40|49.00|49.34|0.22|18506|01/02/2026|0.00|0|0.00|0|Z
KNGZ|33738R738|35.81|35.86|35.81|35.86|0.05|6|01/02/2026|35.93|500|36.08|500|Q
KNO|46144X396|51.65|51.83|51.65|51.83|0.55|1|01/02/2026|0.00|0|0.00|0|P
KNOP|Y48125101|10.33|10.33|10.15|10.27|-0.09|21352|01/02/2026|0.00|0|0.00|0|N
KNOV|45784N866|28.48|28.63|28.48|28.63|0.16|394|01/02/2026|0.00|0|0.00|0|Z
KNOW|574817102|0.00|11.48|11.48|11.48|0.06|0|01/02/2026|0.00|0|0.00|0|Z
KNRG|82889N277|25.86|25.87|25.86|25.87|0.02|189|01/02/2026|0.00|0|0.00|0|P
KNRX|G5304A102|1.45|1.45|1.40|1.40|-0.16|124|01/02/2026|0.00|0|0.00|0|A
KNSA|G52694109|41.48|42.75|41.18|42.00|0.76|19564|01/02/2026|41.59|300|42.30|400|Q
KNSL|49714P108|390.26|393.03|386.49|392.46|1.47|4808|01/02/2026|0.00|0|0.00|0|N
KNTK|02215L209|36.18|36.66|35.08|36.45|0.40|22721|01/02/2026|0.00|0|0.00|0|N
KNX|499049104|52.43|52.66|51.88|52.23|-0.05|109787|01/02/2026|0.00|0|0.00|0|N
KO|191216100|69.92|69.92|68.98|69.11|-0.81|629693|01/02/2026|0.00|0|0.00|0|N
KOCT|45782C599|33.68|33.86|33.68|33.86|0.19|234|01/02/2026|0.00|0|0.00|0|Z
KOD|50015M109|27.96|27.96|24.74|26.02|-1.94|51336|01/02/2026|25.79|500|26.24|100|Q
KODK|277461406|8.60|8.67|8.37|8.44|-0.01|26348|01/02/2026|0.00|0|0.00|0|N
KOF|191241108|94.71|96.49|94.71|94.80|0.05|1799|01/02/2026|0.00|0|0.00|0|N
KOID|500767751|32.27|32.50|32.27|32.50|0.64|875|01/02/2026|32.20|100|32.71|100|Q
KOKU|233051135|120.60|120.60|120.21|120.28|0.30|124|01/02/2026|0.00|0|0.00|0|P
KOLD|74347Y813|36.95|37.99|36.26|37.28|2.01|745439|01/02/2026|0.00|0|0.00|0|P
KOMP|78468R648|60.43|61.40|60.31|61.40|1.67|7922|01/02/2026|0.00|0|0.00|0|P
KONG|26923N504|30.33|30.46|30.31|30.46|-0.08|355|01/02/2026|0.00|0|0.00|0|Z
KOOL|84858T855|12.76|12.80|12.71|12.78|0.08|8524|01/02/2026|0.00|0|0.00|0|P
KOP|50060P106|26.98|27.25|26.68|26.69|-0.44|6823|01/02/2026|0.00|0|0.00|0|N
KOPN|500600101|2.40|2.52|2.40|2.49|0.15|205134|01/02/2026|2.46|3000|2.52|4000|Q
KORE|50066V305|4.18|4.44|4.18|4.43|0.21|18297|01/02/2026|0.00|0|0.00|0|N
KORP|025072109|47.33|47.33|47.18|47.22|-0.03|2923|01/02/2026|0.00|0|0.00|0|P
KORU|25461A387|202.00|209.49|201.75|208.56|26.95|49068|01/02/2026|0.00|0|0.00|0|P
KOS|500688106|0.92|0.92|0.88|0.89|-0.01|298256|01/02/2026|0.00|0|0.00|0|N
KOSS|500692108|4.20|4.38|4.20|4.38|0.26|519|01/02/2026|4.18|100|4.52|100|Q
KOYN|G2584S101|0.00|9.96|9.96|9.96|0.01|0|01/02/2026|9.94|2300|10.62|100|Q
KOYNU|G2584S135|0.00|10.12|10.12|10.12|0.00|0|01/02/2026|10.02|100|10.81|100|Q
KOYNW|G2584S119|0.35|0.35|0.34|0.34|-0.01|50|01/02/2026|0.32|100|0.36|100|Q
KPDD|500767330|12.03|12.12|11.95|11.95|0.46|3699|01/02/2026|11.92|100|12.01|200|Q
KPHO|500767215|24.77|24.97|24.77|24.96|0.12|2852|01/02/2026|0.00|0|0.00|0|P
KPLT|485859201|6.46|6.47|6.30|6.47|0.02|1834|01/02/2026|6.20|100|6.63|100|Q
KPLTW|485859110|0.00|0.00|0.00|0.00|0.00|1000|01/02/2026|0.00|100|0.01|100|Q
KPRO|500767421|28.74|28.74|28.63|28.63|0.30|12|01/02/2026|0.00|0|0.00|0|P
KPRX|49721T507|1.95|2.05|1.95|2.05|0.08|287|01/02/2026|1.92|100|2.13|100|Q
KPTI|48576U205|7.40|7.40|7.03|7.19|-0.18|23075|01/02/2026|7.11|100|7.32|100|Q
KQQQ|500948302|28.42|28.42|27.85|27.95|-0.10|5427|01/02/2026|0.00|0|0.00|0|Q
KR|501044101|62.31|63.00|62.11|62.95|0.46|245334|01/02/2026|0.00|0|0.00|0|N
KRBN|500767678|35.62|35.78|35.62|35.75|0.35|1598|01/02/2026|0.00|0|0.00|0|P
KRC|49427F108|37.15|38.41|37.15|38.03|0.65|51057|01/02/2026|0.00|0|0.00|0|N
KRE|78464A698|65.05|65.58|64.06|65.24|0.43|4233577|01/02/2026|0.00|0|0.00|0|P
KREF|48251K100|8.28|8.35|8.12|8.29|0.07|27564|01/02/2026|0.00|0|0.00|0|N
KREF PRA|48251K209|18.35|18.37|18.35|18.37|0.14|40|01/02/2026|0.00|0|0.00|0|N
KRG|49803T300|23.85|23.85|23.52|23.81|-0.15|63130|01/02/2026|0.00|0|0.00|0|N
KRKR|88429K202|4.60|4.68|4.60|4.68|-0.08|2|01/02/2026|4.28|100|4.80|100|Q
KRMA|37954Y731|43.51|43.53|43.51|43.53|0.15|7|01/02/2026|43.25|500|43.59|1200|Q
KRMD|759910102|5.79|5.86|5.50|5.58|-0.22|5378|01/02/2026|5.50|100|5.70|100|Q
KRMN|485924104|74.23|77.20|72.17|76.85|3.71|51507|01/02/2026|0.00|0|0.00|0|N
KRNT|M6372Q113|14.47|14.56|14.29|14.36|-0.04|18598|01/02/2026|14.29|100|14.46|100|Q
KRNY|48716P108|7.41|7.41|7.27|7.35|-0.06|48485|01/02/2026|7.29|300|7.41|100|Q
KRO|50105F105|4.49|4.50|4.45|4.49|0.07|5250|01/02/2026|0.00|0|0.00|0|N
KROP|37960A198|30.65|30.69|30.65|30.69|0.15|1|01/02/2026|30.28|100|31.13|100|Q
KROS|492327101|20.25|20.25|18.38|18.54|-1.83|30799|01/02/2026|18.36|600|18.71|800|Q
KRP|49435R102|11.78|12.08|11.71|12.04|0.28|12032|01/02/2026|0.00|0|0.00|0|N
KRRO|500946108|8.01|8.05|7.89|8.05|0.01|13033|01/02/2026|7.86|200|8.23|200|Q
KRSP|G7553X106|10.32|10.40|10.32|10.35|0.10|1877|01/02/2026|0.00|0|0.00|0|N
KRSP U|G7553X122|10.69|11.29|10.55|10.77|0.35|6210|01/02/2026|0.00|0|0.00|0|N
KRSP WS|G7553X114|0.00|1.05|1.05|1.05|0.25|0|01/02/2026|0.00|0|0.00|0|N
KRT|48563L101|22.62|22.62|22.28|22.40|-0.13|1938|01/02/2026|22.12|100|22.73|100|Q
KRUS|501270102|53.14|54.90|52.91|54.21|1.90|17167|01/02/2026|53.79|200|54.89|200|Q
KRYS|501147102|245.27|246.70|239.97|246.70|-0.04|12134|01/02/2026|244.50|100|248.50|100|Q
KSA|46434V423|36.67|36.77|36.63|36.77|0.36|51013|01/02/2026|0.00|0|0.00|0|P
KSCP|49907V201|3.80|4.07|3.73|4.07|0.36|41996|01/02/2026|4.02|100|4.12|100|Q
KSEP|45784N304|0.00|28.07|28.07|28.07|0.18|0|01/02/2026|0.00|0|0.00|0|Z
KSLV|500948864|36.79|36.79|35.47|35.74|0.67|5039|01/02/2026|0.00|0|0.00|0|Z
KSPI|48581R205|78.70|78.94|77.00|77.46|-0.68|40133|01/02/2026|77.15|100|78.23|200|Q
KSPY|500767389|27.55|27.58|27.48|27.51|0.06|860|01/02/2026|0.00|0|0.00|0|P
KSS|500255104|20.65|21.51|20.37|21.35|0.98|93698|01/02/2026|0.00|0|0.00|0|N
KSTR|500767694|18.92|19.42|18.88|19.37|0.76|31804|01/02/2026|0.00|0|0.00|0|P
KT|48268K101|18.84|19.13|18.80|19.03|0.06|106648|01/02/2026|0.00|0|0.00|0|N
KTB|50050N103|61.62|61.98|60.87|61.50|0.43|17977|01/02/2026|0.00|0|0.00|0|N
KTCC|493144109|2.80|2.80|2.75|2.75|-0.04|101|01/02/2026|2.65|100|2.90|100|Q
KTEC|500767579|16.29|16.52|16.27|16.52|0.86|5328|01/02/2026|0.00|0|0.00|0|P
KTF|233368109|9.06|9.08|9.06|9.08|0.02|5376|01/02/2026|0.00|0|0.00|0|N
KTH|22080R206|0.00|28.57|28.57|28.57|-0.22|0|01/02/2026|0.00|0|0.00|0|N
KTN|22532R101|0.00|25.64|25.64|25.64|0.13|5|01/02/2026|0.00|0|0.00|0|N
KTOS|50077B207|76.50|79.72|74.39|79.29|3.40|118201|01/02/2026|78.80|200|79.82|200|Q
KTTA|70261F202|1.25|1.25|1.19|1.20|-0.09|9667|01/02/2026|1.17|500|1.23|100|Q
KTTAW|70261F111|0.01|0.01|0.01|0.01|0.00|4344|01/02/2026|0.00|0|0.00|0|Q
KTUP|26923Q515|23.50|24.99|22.32|24.99|1.87|684|01/02/2026|0.00|0|0.00|0|Z
KULR|50125G307|3.05|3.22|3.00|3.20|0.24|115598|01/02/2026|0.00|0|0.00|0|A
KURA|50127T109|10.40|10.49|10.16|10.34|-0.05|46361|01/02/2026|10.22|1400|10.41|1300|Q
KURE|500767835|17.41|17.41|17.36|17.39|0.35|4715|01/02/2026|0.00|0|0.00|0|P
KVAC|G52443119|11.81|11.81|11.75|11.75|0.00|0|12/31/2025|11.75|300|12.76|100|Q
KVACW|G52443127|0.06|0.06|0.05|0.05|0.00|3332|01/02/2026|0.05|100|0.00|0|Q
KVHI|482738101|7.07|7.15|7.01|7.01|0.04|2004|01/02/2026|6.93|100|7.22|100|Q
KVLE|500767645|25.69|25.69|25.62|25.62|0.04|3|01/02/2026|0.00|0|0.00|0|P
KVUE|49177J102|17.26|17.41|17.19|17.31|0.03|752660|01/02/2026|0.00|0|0.00|0|N
KVYO|49845K101|32.50|32.50|29.16|29.31|-3.16|109487|01/02/2026|0.00|0|0.00|0|N
KW|489398107|9.67|9.70|9.51|9.63|-0.05|57475|01/02/2026|0.00|0|0.00|0|N
KWEB|500767306|35.30|35.73|35.24|35.63|1.58|8704730|01/02/2026|0.00|0|0.00|0|P
KWIN|500767223|25.36|25.36|25.21|25.21|-0.02|990|01/02/2026|0.00|0|0.00|0|P
KWM|G53151109|0.43|0.49|0.43|0.44|0.03|105445|01/02/2026|0.44|2000|0.45|100|Q
KWMWW|G53151125|0.04|0.04|0.03|0.03|0.00|1|01/02/2026|0.00|0|0.00|0|Q
KWR|747316107|138.20|138.95|137.60|138.95|1.84|4033|01/02/2026|0.00|0|0.00|0|N
KWT|46436E817|0.00|38.28|38.28|38.28|0.00|0|01/02/2026|0.00|0|0.00|0|Z
KXI|464288737|64.69|64.74|64.54|64.62|-0.03|9961|01/02/2026|0.00|0|0.00|0|P
KXIN|G5223X167|5.19|6.17|5.19|5.88|0.62|23851|01/02/2026|5.78|200|6.25|1700|Q
KYIV|G5331N101|13.07|13.44|12.85|13.29|0.31|13567|01/02/2026|12.91|100|13.70|100|Q
KYIVW|G5331N119|3.75|3.75|3.75|3.75|0.21|40|01/02/2026|3.77|100|4.17|100|Q
KYLD|500948849|21.73|21.90|21.72|21.87|0.34|2509|01/02/2026|0.00|0|0.00|0|Z
KYMR|501575104|77.64|77.64|72.18|72.73|-5.05|77604|01/02/2026|72.21|200|73.38|200|Q
KYN|486606106|12.40|12.43|12.27|12.35|-0.02|32503|01/02/2026|0.00|0|0.00|0|N
KYTX|501976104|9.46|9.50|8.51|8.75|-0.65|88663|01/02/2026|8.67|400|8.84|400|Q
KZIA|48669G303|6.74|6.85|5.44|5.44|-1.45|27900|01/02/2026|0.00|0|0.00|0|Q
KZR|49372L209|6.25|6.30|6.25|6.30|0.00|264|01/02/2026|6.13|100|6.45|100|Q
L|540424108|105.00|105.00|104.01|104.67|-0.65|14292|01/02/2026|0.00|0|0.00|0|N
LAB|34385P108|1.29|1.29|1.26|1.28|0.00|74525|01/02/2026|1.27|300|1.28|1700|Q
LABD|25461H853|20.79|21.97|20.79|21.29|0.23|621642|01/02/2026|0.00|0|0.00|0|P
LABU|25460G120|161.02|161.03|152.41|157.50|-1.89|147219|01/02/2026|0.00|0|0.00|0|P
LABX|46092D715|16.30|18.21|16.30|17.65|2.36|209717|01/02/2026|0.00|0|0.00|0|Z
LAC|53681J103|4.45|4.77|4.41|4.77|0.43|736212|01/02/2026|0.00|0|0.00|0|N
LACG|88340F662|10.65|10.70|10.47|10.47|0.00|0|12/31/2025|12.34|1200|12.59|1200|Q
LAD|536797103|332.03|332.81|328.50|332.29|0.25|11961|01/02/2026|0.00|0|0.00|0|N
LADR|505743104|11.01|11.19|10.92|11.10|0.12|22790|01/02/2026|0.00|0|0.00|0|N
LAES|G79483106|3.90|4.24|3.84|4.24|0.45|669151|01/02/2026|4.23|500|4.25|2200|Q
LAFA|G53426105|0.00|9.90|9.90|9.90|0.00|0|12/31/2025|9.24|100|10.57|100|Q
LAFAR|G53426113|0.00|0.16|0.16|0.16|0.02|0|01/02/2026|0.00|0|0.00|0|Q
LAFAU|G53426121|0.00|10.06|10.06|10.06|0.00|0|12/26/2025|10.00|400|10.76|100|Q
LAKE|511795106|8.85|8.94|8.68|8.88|0.03|21454|01/02/2026|8.73|100|8.98|100|Q
LALT|33740F490|22.89|22.89|22.79|22.82|0.03|6183|01/02/2026|0.00|0|0.00|0|P
LAMR|512816109|126.10|126.10|123.88|124.19|-2.26|13910|01/02/2026|123.38|100|124.77|100|Q
LAND|376549101|9.15|9.19|9.07|9.14|-0.01|49745|01/02/2026|9.05|400|9.21|500|Q
LANDM|376549507|24.90|24.91|24.90|24.91|0.01|158|01/02/2026|23.24|100|26.55|100|Q
LANDO|376549309|18.85|18.87|18.85|18.87|0.18|418|01/02/2026|18.76|200|20.10|100|Q
LANDP|376549408|18.85|18.99|18.85|18.96|0.05|407|01/02/2026|18.65|400|19.28|600|Q
LANV|G5380J100|2.15|2.19|2.15|2.18|0.17|1203|01/02/2026|0.00|0|0.00|0|N
LAPR|45783Y319|25.16|25.16|25.11|25.11|0.01|6|01/02/2026|0.00|0|0.00|0|Z
LAR|H5012F103|5.60|6.00|5.56|5.98|0.40|269962|01/02/2026|0.00|0|0.00|0|N
LARK|51504L107|26.00|26.00|25.92|25.92|-0.26|16|01/02/2026|25.10|100|26.71|100|Q
LASE|51807Q100|2.40|2.40|1.91|2.00|-0.47|173527|01/02/2026|1.99|400|2.01|100|Q
LASR|65487K100|38.60|39.24|37.88|38.36|0.89|36823|01/02/2026|38.05|300|38.71|300|Q
LATA|G3R25N108|0.00|9.96|9.96|9.96|0.04|0|01/02/2026|9.92|100|10.62|100|Q
LATAU|G3R25N124|0.00|10.05|10.05|10.05|0.00|0|12/23/2025|9.38|100|10.77|100|Q
LATAW|G3R25N116|0.00|0.40|0.40|0.40|0.00|0|01/02/2026|0.00|0|0.40|300|Q
LAUR|518613203|33.73|33.73|32.92|33.31|-0.37|61997|01/02/2026|33.11|400|33.32|100|Q
LAW|126327105|7.81|7.81|7.25|7.31|-0.45|16147|01/02/2026|0.00|0|0.00|0|N
LAYS|88636R412|48.74|48.74|48.61|48.61|2.83|38|01/02/2026|48.11|100|48.51|100|Q
LAZ|52110M109|49.29|49.74|48.67|49.74|1.18|19096|01/02/2026|0.00|0|0.00|0|N
LB|514952100|49.80|49.80|47.20|48.47|-0.53|37674|01/02/2026|0.00|0|0.00|0|N
LBAY|886364850|24.22|24.25|24.20|24.20|-0.06|2215|01/02/2026|0.00|0|0.00|0|P
LBGJ|G5480M102|0.65|0.69|0.59|0.63|-0.03|41969|01/02/2026|0.55|100|0.70|7800|Q
LBO|02072L383|0.00|29.21|29.21|29.21|0.23|0|01/02/2026|0.00|0|0.00|0|Z
LBRDA|530307107|48.17|49.77|48.17|48.51|0.19|12797|01/02/2026|48.12|100|48.84|100|Q
LBRDK|530307305|48.80|50.24|48.42|48.75|0.15|295640|01/02/2026|48.57|100|48.78|100|Q
LBRDP|530307503|24.17|24.32|24.17|24.32|0.29|52|01/02/2026|22.67|100|26.06|100|Q
LBRT|53115L104|18.52|19.19|18.32|18.89|0.42|101994|01/02/2026|0.00|0|0.00|0|N
LBRX|50180M108|22.26|22.42|19.82|20.44|-1.81|46610|01/02/2026|19.73|200|20.81|200|Q
LBTYA|G61188101|11.15|11.18|10.87|10.92|-0.22|85413|01/02/2026|10.89|300|10.94|300|Q
LBTYB|G61188119|11.31|11.31|11.18|11.18|-0.64|211|01/02/2026|10.62|500|11.18|200|Q
LBTYK|G61188127|11.08|11.08|10.78|10.83|-0.22|48428|01/02/2026|10.80|300|10.85|300|Q
LC|52603A208|19.10|19.29|18.75|19.12|0.19|56956|01/02/2026|0.00|0|0.00|0|N
LCAP|74255Y680|29.78|29.78|29.66|29.72|0.18|449|01/02/2026|0.00|0|0.00|0|Z
LCCC|G5353S103|0.00|10.21|10.21|10.21|0.02|0|01/02/2026|9.52|100|10.93|100|Q
LCCCR|G5353S137|0.22|0.22|0.22|0.22|-0.02|4|01/02/2026|0.00|0|0.00|0|Q
LCCCU|G5353S129|0.00|10.40|10.40|10.40|0.00|0|12/26/2025|9.62|100|11.19|100|Q
LCDL|38747R488|3.34|3.66|3.33|3.59|0.35|34032|01/02/2026|3.57|10700|3.60|1100|Q
LCDS|46654Q682|0.00|65.32|65.32|65.32|-0.04|0|01/02/2026|65.45|2700|65.68|2700|Q
LCF|89157W400|0.00|42.20|42.20|42.20|-0.07|0|01/02/2026|0.00|0|0.00|0|Z
LCFY|Q56120134|2.90|2.93|2.90|2.93|0.08|97|01/02/2026|2.72|100|3.08|200|Q
LCFYW|Q56120142|0.00|1.81|1.81|1.81|0.00|0|12/31/2025|1.70|100|3.00|100|Q
LCID|549498202|10.74|11.25|10.69|11.13|0.55|445878|01/02/2026|11.11|500|11.14|400|Q
LCII|50189K103|121.25|124.30|121.25|124.30|2.85|5377|01/02/2026|0.00|0|0.00|0|N
LCLG|00770X246|0.00|63.16|63.16|63.16|0.31|0|01/02/2026|0.00|0|0.00|0|P
LCNB|50181P100|16.50|16.50|16.13|16.13|-0.24|114|01/02/2026|15.79|100|16.51|100|Q
LCOW|69374H238|23.93|23.93|23.85|23.85|-0.15|328|01/02/2026|0.00|0|0.00|0|Z
LCR|56167R606|38.33|38.33|38.12|38.18|0.09|508|01/02/2026|0.00|0|0.00|0|P
LCTD|09290C608|55.26|55.26|55.17|55.17|0.51|691|01/02/2026|0.00|0|0.00|0|P
LCTU|09290C509|74.44|74.44|74.14|74.14|0.05|116|01/02/2026|0.00|0|0.00|0|P
LCTX|53566P109|1.68|1.68|1.62|1.64|-0.03|31492|01/02/2026|0.00|0|0.00|0|A
LCUT|53222Q103|3.91|3.95|3.90|3.95|0.03|422|01/02/2026|3.77|100|4.05|100|Q
LDDR|86172A249|84.05|84.05|84.04|84.04|-0.02|200|01/02/2026|0.00|0|0.00|0|Z
LDEM|46436E601|0.00|59.18|59.18|59.18|1.06|0|01/02/2026|58.66|100|60.09|100|Q
LDI|53946R106|2.08|2.12|2.05|2.09|0.02|142747|01/02/2026|0.00|0|0.00|0|N
LDOS|525327102|179.69|183.67|179.06|183.43|3.04|15552|01/02/2026|0.00|0|0.00|0|N
LDP|19248C105|21.22|21.36|21.22|21.35|0.15|9430|01/02/2026|0.00|0|0.00|0|N
LDRC|46438G539|25.35|25.53|25.35|25.35|-0.03|2533|01/02/2026|0.00|0|0.00|0|P
LDRH|46438G547|24.94|24.94|24.92|24.92|-0.01|481|01/02/2026|0.00|0|0.00|0|P
LDRI|46438G513|25.17|25.18|25.12|25.17|-0.07|9152|01/02/2026|0.00|0|0.00|0|P
LDRT|46438G521|25.39|25.45|25.33|25.34|0.02|4265|01/02/2026|0.00|0|0.00|0|P
LDRX|74933W189|0.00|32.80|32.80|32.80|-0.10|0|01/02/2026|32.48|100|33.21|100|Q
LDSF|33740F870|19.16|19.17|19.16|19.17|0.00|456|01/02/2026|19.10|1000|19.19|1000|Q
LDUR|72201R718|95.91|96.00|95.91|95.95|0.00|1043|01/02/2026|0.00|0|0.00|0|P
LDWY|45765Y204|0.00|3.53|3.53|3.53|0.08|0|01/02/2026|3.36|100|3.74|100|Q
LE|51509F105|14.71|14.71|14.36|14.60|0.07|7713|01/02/2026|14.42|200|14.73|200|Q
LEA|521865204|115.13|119.28|115.10|118.63|4.04|15122|01/02/2026|0.00|0|0.00|0|N
LEAD|829658301|0.00|76.67|76.67|76.67|0.44|0|01/02/2026|0.00|0|0.00|0|Z
LECO|533900106|240.11|246.61|240.11|243.88|4.24|11459|01/02/2026|241.67|100|245.70|100|Q
LEDS|816645204|1.77|1.77|1.60|1.65|0.15|566|01/02/2026|1.51|200|1.79|100|Q
LEE|523768406|4.75|4.75|4.47|4.58|-0.13|6735|01/02/2026|4.32|100|4.95|100|Q
LEG|524660107|11.05|11.12|10.86|10.98|-0.02|41639|01/02/2026|0.00|0|0.00|0|N
LEGH|52472M101|19.65|19.65|19.06|19.30|-0.25|12704|01/02/2026|19.09|100|19.47|100|Q
LEGN|52490G102|21.80|21.85|21.32|21.53|-0.22|129925|01/02/2026|21.37|600|21.64|600|Q
LEGR|33741X201|60.28|60.29|60.28|60.29|0.79|34|01/02/2026|59.69|100|60.95|100|Q
LEGT|G5451A103|10.88|10.88|10.82|10.82|-0.06|183|01/02/2026|0.00|0|0.00|0|A
LEGT U|G5451A129|11.27|11.27|11.16|11.16|-0.12|55|01/02/2026|0.00|0|0.00|0|A
LEGT WS|G5451A111|0.42|0.42|0.40|0.40|-0.01|55|01/02/2026|0.00|0|0.00|0|A
LEMB|464286517|41.61|41.63|41.59|41.61|0.04|12344|01/02/2026|0.00|0|0.00|0|P
LEN|526057104|103.05|104.46|102.25|104.22|1.41|99844|01/02/2026|0.00|0|0.00|0|N
LEN B|526057302|95.00|95.93|95.00|95.59|0.47|2745|01/02/2026|0.00|0|0.00|0|N
LENS|02072Q796|39.23|39.36|39.23|39.36|0.48|125|01/02/2026|0.00|0|0.00|0|Z
LENZ|52635N103|16.20|16.20|15.37|16.00|0.00|36298|01/02/2026|16.01|100|16.13|100|Q
LEO|05588W108|6.38|6.38|6.35|6.37|0.01|3783|01/02/2026|0.00|0|0.00|0|N
LESL|527064208|1.68|1.87|1.68|1.74|0.09|17800|01/02/2026|1.68|300|1.81|300|Q
LEU|15643U104|247.88|272.62|247.20|272.50|30.22|85428|01/02/2026|0.00|0|0.00|0|N
LEVI|52736R102|20.88|20.93|20.56|20.81|0.06|57124|01/02/2026|0.00|0|0.00|0|N
LEXI|53656F425|35.81|35.81|35.68|35.81|0.22|1669|01/02/2026|35.78|1500|35.82|1500|Q
LEXX|52886N406|0.60|0.65|0.56|0.65|0.04|46234|01/02/2026|0.60|100|0.65|1200|Q
LEXXW|52886N117|0.01|0.01|0.01|0.01|0.01|100|01/02/2026|0.00|0|0.00|0|Q
LFACU|G5414D129|10.01|10.01|10.01|10.01|0.00|0|12/31/2025|9.32|100|10.79|100|Q
LFAW|86172B676|0.00|179.40|179.40|179.40|-0.27|0|01/02/2026|0.00|0|0.00|0|Z
LFCR|514766104|8.11|8.13|7.51|7.74|-0.47|34501|01/02/2026|7.66|100|8.14|100|Q
LFEQ|92189F148|54.44|54.44|54.18|54.18|0.01|153|01/02/2026|0.00|0|0.00|0|P
LFGY|88636R727|25.28|25.99|25.14|25.99|1.04|24747|01/02/2026|0.00|0|0.00|0|P
LFMD|53216B104|3.45|3.55|3.40|3.50|0.09|54523|01/02/2026|3.46|1100|3.55|1400|Q
LFMDP|53216B203|22.79|23.28|22.66|23.28|1.24|900|01/02/2026|21.66|100|25.38|100|Q
LFS|525330106|2.63|2.73|2.63|2.73|-0.03|382|01/02/2026|2.55|100|2.87|100|Q
LFSC|74933W221|36.70|36.70|36.10|36.10|-0.73|49|01/02/2026|36.11|200|36.37|200|Q
LFST|53228F101|7.02|7.02|6.77|6.97|-0.08|120451|01/02/2026|6.96|1200|7.02|800|Q
LFT|55025L108|1.43|1.43|1.38|1.38|-0.02|8451|01/02/2026|0.00|0|0.00|0|N
LFT PRA|55025L207|20.69|20.69|20.19|20.19|-0.38|578|01/02/2026|0.00|0|0.00|0|N
LFUS|537008104|254.15|265.00|254.15|262.61|9.77|5984|01/02/2026|260.30|40|264.56|40|Q
LFVN|53222K205|6.24|6.25|6.01|6.05|-0.12|10895|01/02/2026|5.97|100|6.10|100|Q
LFWD|M8216Q119|0.60|0.66|0.60|0.63|0.04|17752|01/02/2026|0.62|100|0.64|100|Q
LGCB|G5500B128|1.94|1.94|1.93|1.93|0.11|644|01/02/2026|1.78|100|1.97|100|Q
LGCF|882927882|0.00|34.30|34.30|34.30|0.00|0|12/30/2025|33.86|2300|34.55|2300|Q
LGCL|G57037114|2.15|2.43|2.15|2.30|0.13|1158|01/02/2026|2.15|300|2.30|300|Q
LGCY|52474R207|10.51|10.51|10.20|10.35|0.16|3785|01/02/2026|0.00|0|0.00|0|A
LGDX|45259A571|0.00|22.93|22.93|22.93|-0.05|0|01/02/2026|0.00|0|0.00|0|P
LGH|66538R730|62.42|62.59|61.83|61.99|0.02|1513|01/02/2026|0.00|0|0.00|0|P
LGHL|53620U706|2.50|2.50|2.36|2.40|-0.17|2345|01/02/2026|2.38|100|2.57|300|Q
LGHT|84858T863|0.00|9.98|9.98|9.98|-0.02|0|01/02/2026|0.00|0|0.00|0|P
LGI|52106W103|17.54|17.55|17.35|17.47|0.03|2392|01/02/2026|0.00|0|0.00|0|N
LGIH|50187T106|43.28|43.28|41.40|41.70|-1.29|21644|01/02/2026|41.35|300|42.12|300|Q
LGL|50186A108|5.75|5.79|5.75|5.79|0.04|1|01/02/2026|0.00|0|0.00|0|A
LGLV|78468R804|175.84|175.84|174.61|175.82|0.25|5329|01/02/2026|0.00|0|0.00|0|P
LGN|52476L109|43.35|45.00|43.35|44.69|1.63|152882|01/02/2026|44.20|300|44.79|100|Q
LGND|53220K504|188.69|191.73|187.37|189.93|0.96|9596|01/02/2026|188.08|100|191.92|100|Q
LGO|517097101|0.97|1.06|0.97|1.05|0.11|8573|01/02/2026|0.98|100|1.11|100|Q
LGOV|33738D606|21.85|21.85|21.79|21.80|-0.03|7194|01/02/2026|0.00|0|0.00|0|P
LGPS|J3921Q102|0.99|0.99|0.99|0.99|0.02|46|01/02/2026|0.00|0|0.00|0|A
LGRO|00162Q353|41.33|41.33|41.12|41.12|0.18|18|01/02/2026|41.07|600|41.14|600|Q
LGVN|54303L203|0.52|0.59|0.52|0.58|0.08|15354|01/02/2026|0.55|100|0.62|100|Q
LH|504922105|250.50|252.27|249.50|251.70|0.67|9560|01/02/2026|0.00|0|0.00|0|N
LHAI|53578M102|7.96|8.54|7.66|8.30|0.65|39610|01/02/2026|8.00|100|8.60|200|Q
LHSW|G5480C104|0.55|0.55|0.55|0.55|0.01|920|01/02/2026|0.52|100|0.61|100|Q
LHX|502431109|294.03|304.49|292.39|304.48|10.90|24067|01/02/2026|0.00|0|0.00|0|N
LI|50202M102|17.38|17.52|17.10|17.26|0.33|579159|01/02/2026|17.25|100|17.29|400|Q
LIAM|86172B643|0.00|239.47|239.47|239.47|-0.17|0|01/02/2026|0.00|0|0.00|0|Z
LIBD|86172B627|0.00|281.57|281.57|281.57|-1.78|0|01/02/2026|0.00|0|0.00|0|Z
LICN|G5479G116|2.80|2.94|2.80|2.94|0.12|125|01/02/2026|2.59|100|3.10|100|Q
LIDR|008183204|1.89|2.10|1.89|2.10|0.26|87784|01/02/2026|2.06|100|2.11|100|Q
LIDRW|008183113|0.10|0.12|0.10|0.12|0.03|400|01/02/2026|0.11|100|0.14|6000|Q
LIEN|828174102|10.37|10.40|10.35|10.35|0.09|3886|01/02/2026|9.64|100|11.19|100|Q
LIF|532206109|64.52|64.99|63.74|64.43|0.29|19571|01/02/2026|63.83|100|64.88|100|Q
LIFT|86172B593|29.08|30.50|29.00|29.00|-0.01|4100|01/02/2026|0.00|0|0.00|0|Z
LII|526107107|487.74|499.12|487.05|498.98|13.27|9084|01/02/2026|0.00|0|0.00|0|N
LILA|G9001E102|7.45|7.53|7.26|7.27|-0.13|33993|01/02/2026|7.26|100|7.34|400|Q
LILAK|G9001E128|7.46|7.59|7.31|7.33|-0.12|43717|01/02/2026|7.25|800|7.39|800|Q
LIMI|882927775|0.00|49.04|49.04|49.04|2.36|0|01/02/2026|0.00|0|0.00|0|Z
LIMN|53271X108|0.64|0.65|0.64|0.65|0.04|10445|01/02/2026|0.60|100|0.69|300|Q
LIMNW|53271X116|0.04|0.04|0.04|0.04|0.00|19900|01/02/2026|0.02|100|0.04|100|Q
LIN|G54950103|426.28|430.58|422.37|429.12|2.70|91057|01/02/2026|428.89|40|429.77|120|Q
LINC|533535100|24.28|24.28|23.20|23.31|-0.83|19172|01/02/2026|23.13|200|23.57|200|Q
LIND|535219109|14.44|14.50|14.13|14.43|0.01|10853|01/02/2026|14.29|300|14.54|100|Q
LINE|53566V106|35.08|35.68|34.35|35.42|0.40|105112|01/02/2026|35.34|100|35.49|100|Q
LINK|458751302|3.91|4.16|3.91|4.05|0.17|7593|01/02/2026|3.95|100|4.24|100|Q
LINT|25461H812|29.48|31.67|29.48|31.08|3.49|1470|01/02/2026|31.09|200|31.21|200|Q
LION|53626N102|9.03|9.48|9.02|9.31|0.17|137621|01/02/2026|0.00|0|0.00|0|N
LIQT|53632A300|1.50|1.56|1.50|1.56|0.09|25|01/02/2026|1.42|100|1.61|100|Q
LIT|37954Y855|65.88|66.27|65.69|66.27|1.41|51585|01/02/2026|0.00|0|0.00|0|P
LITB|53225G201|2.10|2.57|2.10|2.57|0.33|1747|01/02/2026|0.00|0|0.00|0|N
LITE|55024U109|379.37|391.55|375.14|386.11|17.75|207826|01/02/2026|383.26|100|389.28|100|Q
LITL|82889N327|0.00|29.45|29.45|29.45|-0.09|0|01/02/2026|0.00|0|0.00|0|P
LITM|83336J307|3.09|3.33|3.09|3.29|0.29|7145|01/02/2026|3.15|400|3.33|100|Q
LITP|85208P709|12.54|12.61|12.43|12.58|0.58|8892|01/02/2026|12.51|16500|12.79|100|Q
LITS|55279B301|1.44|1.57|1.43|1.56|0.23|43874|01/02/2026|1.54|100|1.58|100|Q
LIVE|538142308|15.22|15.71|15.22|15.71|0.91|24|01/02/2026|14.43|100|16.31|100|Q
LIVN|G5509L101|61.46|62.00|60.60|60.67|-0.86|32472|01/02/2026|60.20|100|60.96|100|Q
LIXT|539319301|3.88|3.96|3.77|3.80|-0.12|10170|01/02/2026|3.69|100|3.95|200|Q
LJAN|45783Y368|24.57|24.57|24.56|24.56|0.01|15|01/02/2026|0.00|0|0.00|0|Z
LJUL|45783Y186|0.00|23.98|23.98|23.98|0.00|0|01/02/2026|0.00|0|0.00|0|Z
LKFN|511656100|56.87|56.89|56.25|56.46|-0.55|15210|01/02/2026|55.94|100|56.88|100|Q
LKOR|33939L753|42.37|42.42|42.37|42.42|-0.03|86|01/02/2026|0.00|0|0.00|0|Z
LKQ|501889208|30.24|30.24|29.68|30.04|-0.16|136924|01/02/2026|30.01|100|30.06|100|Q
LKSP|G5354C107|0.00|9.94|9.94|9.94|0.02|0|01/02/2026|9.25|100|10.60|100|Q
LKSPR|G5354C115|1.67|1.68|1.67|1.68|0.00|0|12/29/2025|1.50|100|2.11|100|Q
LKSPU|G5354C131|0.00|10.17|10.17|10.17|0.00|0|12/23/2025|9.45|100|10.23|1700|Q
LLDR|37960A388|45.58|45.58|45.49|45.49|-0.04|226|01/02/2026|0.00|0|0.00|0|P
LLII|761562800|28.48|28.53|28.48|28.53|0.05|33|01/02/2026|0.00|0|0.00|0|Z
LLY|532457108|1076.38|1080.58|1053.37|1080.14|4.96|106205|01/02/2026|0.00|0|0.00|0|N
LLYVA|530909100|81.47|82.65|81.47|82.48|0.96|15042|01/02/2026|81.62|100|83.05|100|Q
LLYVK|530909308|82.59|84.47|82.59|84.18|1.06|15861|01/02/2026|83.19|200|84.79|200|Q
LLYX|88636J261|25.53|25.70|24.44|25.67|0.18|109596|01/02/2026|0.00|0|0.00|0|P
LLYZ|88636V603|8.70|8.70|8.58|8.58|0.01|584|01/02/2026|8.49|600|8.51|4100|Q
LMAT|525558201|81.67|81.67|79.69|80.09|-0.91|17417|01/02/2026|79.51|200|80.97|200|Q
LMB|53263P105|78.80|80.38|78.65|79.05|1.03|4117|01/02/2026|78.33|100|80.31|100|Q
LMBO|25461A593|23.33|23.59|21.96|23.51|2.33|2808|01/02/2026|0.00|0|0.00|0|P
LMBS|33739Q200|49.98|49.99|49.95|49.96|-0.03|8060|01/02/2026|49.93|200|49.97|200|Q
LMFA|502074503|0.46|0.54|0.45|0.50|0.06|90607|01/02/2026|0.50|100|0.51|100|Q
LMND|52567D107|71.86|76.34|71.00|75.99|4.76|106034|01/02/2026|0.00|0|0.00|0|N
LMND WS|52567D115|0.02|0.03|0.02|0.02|-0.01|3695|01/02/2026|0.00|0|0.00|0|A
LMNR|532746104|12.79|12.80|12.56|12.78|0.13|2717|01/02/2026|12.65|100|12.88|100|Q
LMNX|88636W767|29.98|33.70|29.48|33.70|4.19|2026|01/02/2026|33.47|100|33.74|200|Q
LMRI|550249106|18.49|18.49|17.55|17.55|-0.95|126724|01/02/2026|16.36|200|18.75|100|Q
LMT|539830109|484.00|497.02|477.18|496.97|13.14|63058|01/02/2026|0.00|0|0.00|0|N
LMTL|25461H887|29.73|31.57|29.30|31.57|1.28|3809|01/02/2026|31.54|200|31.77|200|Q
LMTS|25461H879|0.00|21.56|21.56|21.56|0.00|0|12/29/2025|21.12|200|21.26|200|Q
LMUB|46438G448|50.54|50.56|50.37|50.52|0.14|1880|01/02/2026|0.00|0|0.00|0|P
LNAI|29350E203|0.89|0.99|0.87|0.97|0.09|25176|01/02/2026|0.92|400|0.99|100|Q
LNC|534187109|44.53|45.07|44.11|45.02|0.49|42974|01/02/2026|0.00|0|0.00|0|N
LNC PRD|534187885|26.95|27.00|26.91|27.00|0.15|1006|01/02/2026|0.00|0|0.00|0|N
LND|10554B104|3.61|3.61|3.58|3.58|0.00|188|01/02/2026|0.00|0|0.00|0|N
LNG|16411R208|194.80|199.77|193.84|197.80|3.43|139094|01/02/2026|0.00|0|0.00|0|N
LNGX|37960A172|35.73|36.11|35.59|36.11|0.41|2236|01/02/2026|0.00|0|0.00|0|P
LNKB|53578P105|8.24|8.26|8.14|8.17|-0.08|9042|01/02/2026|8.12|100|8.27|100|Q
LNKS|G5496W102|0.33|0.33|0.31|0.33|0.01|18607|01/02/2026|0.29|100|0.35|4000|Q
LNN|535555106|119.47|121.45|118.55|121.13|3.26|9111|01/02/2026|0.00|0|0.00|0|N
LNSR|52634L108|11.78|11.81|11.54|11.54|-0.07|2305|01/02/2026|11.34|100|11.82|100|Q
LNT|018802108|64.93|66.01|64.67|65.59|0.57|65170|01/02/2026|65.56|100|65.62|200|Q
LNTH|516544103|66.55|67.67|66.43|67.29|0.74|30987|01/02/2026|66.81|200|67.61|200|Q
LNZA|51655R200|0.00|14.17|14.17|14.17|0.33|15|01/02/2026|12.97|100|14.44|100|Q
LNZAW|51655R119|0.00|0.01|0.01|0.01|0.00|0|01/02/2026|0.01|100|0.01|200|Q
LOAN|562803106|4.60|4.64|4.60|4.63|0.01|332|01/02/2026|4.49|100|4.67|200|Q
LOAR|53947R105|68.52|71.71|68.52|70.27|2.25|26733|01/02/2026|0.00|0|0.00|0|N
LOB|53803X105|34.40|34.93|34.30|34.66|0.32|5682|01/02/2026|0.00|0|0.00|0|N
LOB PRA|53803X402|25.58|25.58|25.55|25.55|0.00|2163|01/02/2026|0.00|0|0.00|0|N
LOBO|G00350119|0.62|0.62|0.60|0.62|0.02|5478|01/02/2026|0.62|700|0.65|100|Q
LOCL|53960E205|2.14|2.14|2.12|2.14|0.00|114|01/02/2026|0.00|0|0.00|0|N
LOCO|268603107|10.44|10.44|10.27|10.33|-0.13|7367|01/02/2026|10.23|200|10.41|200|Q
LOCT|45783Y434|23.88|23.88|23.88|23.88|0.01|130|01/02/2026|0.00|0|0.00|0|Z
LODE|205750409|3.84|3.93|3.75|3.89|0.13|73070|01/02/2026|0.00|0|0.00|0|A
LODI|26922B428|25.23|25.26|25.23|25.25|0.00|866|01/02/2026|0.00|0|0.00|0|P
LOGI|H50430232|101.21|101.27|98.93|100.17|-0.03|43050|01/02/2026|100.08|100|100.37|100|Q
LOGO|45259A449|0.00|20.94|20.94|20.94|-0.07|0|01/02/2026|20.73|100|21.23|100|Q
LOKV|G5509P102|10.30|10.30|10.30|10.30|0.00|173|01/02/2026|10.30|100|11.02|100|Q
LOKVU|G5509P128|0.00|10.75|10.75|10.75|0.00|0|12/31/2025|9.90|100|11.51|100|Q
LOKVW|G5509P110|0.00|1.03|1.03|1.03|0.04|0|01/02/2026|0.84|100|1.04|100|Q
LOMA|54150E104|12.92|13.02|12.67|12.90|-0.05|19071|01/02/2026|0.00|0|0.00|0|N
LONZ|72201R627|50.26|50.31|50.25|50.30|0.02|4296|01/02/2026|0.00|0|0.00|0|P
LOOP|543518104|1.01|1.02|1.01|1.02|0.02|245|01/02/2026|1.01|200|1.06|200|Q
LOPE|38526M106|165.71|166.38|165.05|165.50|-0.81|11838|01/02/2026|164.00|100|166.77|100|Q
LOPP|36261K103|33.44|33.44|33.44|33.44|0.39|1|01/02/2026|0.00|0|0.00|0|P
LOT|54572F101|1.37|1.42|1.37|1.42|0.01|3039|01/02/2026|1.36|100|1.49|300|Q
LOTI|90214Q451|25.16|25.16|25.14|25.14|-0.06|60|01/02/2026|25.13|1900|25.18|1900|Q
LOTWW|54572F119|0.00|0.06|0.06|0.06|0.00|0|12/30/2025|0.04|100|0.08|100|Q
LOUP|45782C862|77.74|78.01|77.31|78.01|1.60|3249|01/02/2026|0.00|0|0.00|0|P
LOVE|54738L109|14.85|14.85|14.44|14.44|-0.32|21290|01/02/2026|14.32|300|14.58|300|Q
LOW|548661107|241.40|247.15|240.00|246.88|5.66|68694|01/02/2026|0.00|0|0.00|0|N
LOWV|00039J301|79.00|79.00|78.15|78.15|-0.21|110|01/02/2026|0.00|0|0.00|0|P
LPA|G5557R109|2.72|2.77|2.61|2.63|-0.10|1839|01/02/2026|0.00|0|0.00|0|A
LPAA|G5S86M100|0.00|10.60|10.60|10.60|0.01|0|01/02/2026|10.50|400|10.62|600|Q
LPAAU|G5S86M118|0.00|10.66|10.66|10.66|0.00|0|12/16/2025|9.91|100|11.72|100|Q
LPAAW|G5S86M126|0.00|0.25|0.25|0.25|0.00|0|01/02/2026|0.15|100|0.25|200|Q
LPBB|G5S87A105|0.00|10.49|10.49|10.49|10.49|0|01/02/2026|10.46|100|11.19|100|Q
LPBBW|G5S87A113|0.00|0.38|0.38|0.38|0.00|0|12/30/2025|0.00|0|0.40|200|Q
LPCN|53630X203|7.99|8.30|7.63|8.00|-0.03|16170|01/02/2026|7.72|100|8.14|100|Q
LPCVU|G6001S123|0.00|9.98|9.98|9.98|0.00|0|01/02/2026|9.30|100|10.71|100|Q
LPG|Y2106R110|24.60|24.91|24.19|24.75|0.41|30638|01/02/2026|0.00|0|0.00|0|N
LPL|50186V102|4.22|4.25|4.19|4.25|0.05|9759|01/02/2026|0.00|0|0.00|0|N
LPLA|50212V100|359.05|364.86|356.96|361.68|4.34|21288|01/02/2026|361.01|40|362.41|40|Q
LPRE|30151E517|26.60|26.76|26.60|26.66|-0.03|607|01/02/2026|0.00|0|0.00|0|P
LPRO|68373J104|1.58|1.59|1.50|1.56|0.02|45396|01/02/2026|1.55|1400|1.57|1300|Q
LPSN|538146309|3.96|3.97|3.79|3.90|0.02|23895|01/02/2026|3.85|100|3.91|100|Q
LPTH|532257805|11.10|11.78|10.51|11.78|0.98|179943|01/02/2026|11.59|100|11.78|100|Q
LPX|546347105|80.71|81.97|79.93|81.73|0.97|25860|01/02/2026|0.00|0|0.00|0|N
LQAI|30151E566|39.40|39.40|39.08|39.08|0.01|117|01/02/2026|0.00|0|0.00|0|P
LQD|464287242|110.39|110.40|110.04|110.16|-0.03|4514276|01/02/2026|0.00|0|0.00|0|P
LQDA|53635D202|34.80|34.80|30.80|31.40|-3.09|172393|01/02/2026|31.18|100|31.78|100|Q
LQDB|46436E494|87.11|87.11|87.11|87.11|0.00|231|01/02/2026|0.00|0|0.00|0|P
LQDH|46431W705|93.48|93.48|93.30|93.34|-0.01|1529|01/02/2026|0.00|0|0.00|0|P
LQDI|46431W580|26.40|26.40|26.40|26.40|-0.08|120|01/02/2026|0.00|0|0.00|0|Z
LQDT|53635B107|30.45|30.45|29.62|29.63|-0.69|20743|01/02/2026|29.36|200|29.86|200|Q
LQDW|46436E288|24.57|24.57|24.55|24.57|0.01|3884|01/02/2026|0.00|0|0.00|0|Z
LQIG|78468R499|95.80|95.80|95.64|95.64|-0.08|27|01/02/2026|0.00|0|0.00|0|P
LQPE|45259A555|0.00|18.94|18.94|18.94|-0.02|0|01/02/2026|0.00|0|0.00|0|P
LQTI|33738D747|20.00|20.00|19.89|19.89|-0.23|2561|01/02/2026|0.00|0|0.00|0|P
LRCU|46092D681|74.12|78.27|74.12|78.27|9.83|2184|01/02/2026|0.00|0|0.00|0|Z
LRCX|512807306|177.94|185.76|177.79|185.06|13.97|754208|01/02/2026|184.95|100|185.18|200|Q
LRE|52168R109|1.66|1.75|1.66|1.75|0.18|30649|01/02/2026|1.61|100|1.77|100|Q
LRGC|00039J707|78.15|78.15|77.88|77.92|0.18|160|01/02/2026|0.00|0|0.00|0|P
LRGE|524682200|82.61|82.62|82.09|82.09|-0.16|484|01/02/2026|82.00|2000|82.38|2000|Q
LRGF|46434V282|69.76|69.85|69.24|69.53|0.10|26900|01/02/2026|0.00|0|0.00|0|P
LRGG|555927409|29.77|29.77|29.31|29.36|-0.24|2252|01/02/2026|0.00|0|0.00|0|P
LRHC|50172T202|0.64|0.68|0.64|0.68|0.05|1402|01/02/2026|0.63|100|0.69|500|Q
LRMR|517125100|3.75|3.75|3.44|3.49|-0.33|132890|01/02/2026|3.45|1800|3.51|1400|Q
LRN|86333M108|65.20|65.25|64.43|64.59|-0.34|13905|01/02/2026|0.00|0|0.00|0|N
LRND|45409B263|40.96|40.96|40.78|40.78|0.00|0|12/31/2025|40.67|1200|40.71|1200|Q
LRNZ|210322756|48.02|48.02|47.04|47.04|-0.62|548|01/02/2026|0.00|0|0.00|0|P
LSAF|90214Q774|45.24|45.55|45.24|45.55|0.47|158|01/02/2026|0.00|0|0.00|0|P
LSAK|64107N206|4.77|4.77|4.56|4.56|-0.12|3155|01/02/2026|4.41|100|4.72|100|Q
LSAT|90214Q691|38.95|38.95|38.93|38.93|0.07|177|01/02/2026|0.00|0|0.00|0|P
LSBK|510704109|14.75|14.75|14.68|14.68|-0.12|1807|01/02/2026|14.34|100|15.04|100|Q
LSCC|518415104|75.59|79.40|75.59|78.61|5.03|66821|01/02/2026|78.14|200|79.05|200|Q
LSE|G5462C106|4.30|4.30|4.27|4.27|-0.11|307|01/02/2026|3.75|100|4.69|100|Q
LSEQ|41151J828|27.72|27.79|27.72|27.79|0.21|2|01/02/2026|0.00|0|0.00|0|P
LSF|50736T102|2.26|2.33|2.23|2.23|0.01|1718|01/02/2026|0.00|0|0.00|0|A
LSGR|63875W406|45.01|45.01|44.34|44.43|-0.33|2472|01/02/2026|0.00|0|0.00|0|P
LSH|51216F109|0.86|0.87|0.86|0.87|0.06|94|01/02/2026|0.81|300|0.95|100|Q
LSPD|53229C107|12.23|12.25|11.59|11.75|-0.33|56599|01/02/2026|0.00|0|0.00|0|N
LST|56167R705|40.20|40.47|40.20|40.44|0.29|520|01/02/2026|0.00|0|0.00|0|P
LSTA|128058302|1.86|1.96|1.85|1.96|0.11|485|01/02/2026|1.82|100|2.04|100|Q
LSTR|515098101|143.30|146.92|143.26|146.78|3.10|15551|01/02/2026|145.59|100|147.82|100|Q
LSVD|0075W0155|30.08|30.08|29.90|29.90|0.14|824|01/02/2026|0.00|0|0.00|0|P
LTBR|53224K302|12.89|14.12|12.86|14.12|1.49|62637|01/02/2026|13.97|600|14.22|100|Q
LTC|502175102|34.32|34.71|33.86|34.65|0.27|23572|01/02/2026|0.00|0|0.00|0|N
LTCC|137221107|19.81|19.90|19.81|19.89|1.12|1247|01/02/2026|19.85|1000|19.94|1000|Q
LTH|53190C102|26.47|26.75|26.40|26.70|0.13|54870|01/02/2026|0.00|0|0.00|0|N
LTL|74347R263|28.92|28.92|27.90|27.91|-0.50|7425|01/02/2026|0.00|0|0.00|0|P
LTM|51817R205|54.16|54.72|54.00|54.62|0.62|25202|01/02/2026|0.00|0|0.00|0|N
LTPZ|72201R304|51.83|51.83|51.64|51.64|-0.11|15972|01/02/2026|0.00|0|0.00|0|P
LTRN|51654W101|3.02|3.10|2.95|3.10|0.12|1818|01/02/2026|2.94|100|3.18|100|Q
LTRX|516548203|6.02|6.29|6.02|6.17|0.29|20711|01/02/2026|6.08|300|6.22|300|Q
LTRYW|54570M116|0.01|0.01|0.01|0.01|0.00|45191|01/02/2026|0.01|100|0.01|100|Q
LTTI|33738D721|18.99|19.04|18.99|19.03|-0.22|205|01/02/2026|0.00|0|0.00|0|P
LU|54975P201|2.61|2.70|2.61|2.69|0.13|43666|01/02/2026|0.00|0|0.00|0|N
LUCD|54948X109|1.08|1.13|1.08|1.12|0.03|17005|01/02/2026|1.09|3900|1.15|3900|Q
LUCK|10258P102|8.45|8.52|8.22|8.50|0.02|9960|01/02/2026|0.00|0|0.00|0|N
LUCY|45791D208|0.97|1.14|0.96|1.13|0.14|6474|01/02/2026|1.10|100|1.19|100|Q
LUCYW|45791D117|0.00|0.05|0.05|0.05|0.01|0|01/02/2026|0.00|0|0.00|0|Q
LUD|G57019104|6.68|7.98|6.68|7.98|1.56|10754|01/02/2026|0.00|0|0.00|0|A
LULG|88340C727|24.11|24.72|24.11|24.72|0.64|929|01/02/2026|24.73|200|24.82|200|Q
LULU|550021109|209.01|212.04|208.67|210.72|2.92|132122|01/02/2026|210.66|100|210.98|100|Q
LUMN|550241103|7.90|7.99|7.66|7.69|-0.08|288708|01/02/2026|0.00|0|0.00|0|N
LUNG|745848101|2.24|2.34|2.19|2.30|0.09|28122|01/02/2026|2.26|100|2.33|400|Q
LUNR|46125A100|16.81|18.10|15.75|17.87|1.65|1503079|01/02/2026|17.81|100|18.00|300|Q
LUV|844741108|41.38|41.83|40.86|41.31|-0.04|340980|01/02/2026|0.00|0|0.00|0|N
LUXE|55406W103|8.36|8.42|8.20|8.35|0.00|16870|01/02/2026|0.00|0|0.00|0|N
LVDS|46654Q583|50.02|50.02|49.91|49.91|0.16|10|01/02/2026|0.00|0|0.00|0|Z
LVHD|52468L406|39.80|40.12|39.67|39.96|0.09|3510|01/02/2026|39.96|600|39.99|600|Q
LVHI|52468L505|37.07|37.27|37.05|37.27|0.45|28429|01/02/2026|0.00|0|0.00|0|Z
LVLN|78468R424|25.16|25.16|25.15|25.15|-0.08|16|01/02/2026|0.00|0|0.00|0|P
LVLU|55003A207|5.22|5.45|5.22|5.45|0.23|314|01/02/2026|4.94|100|5.51|900|Q
LVO|53814X300|4.72|4.72|4.56|4.56|-0.16|1766|01/02/2026|4.43|100|4.69|100|Q
LVRO|G5391L102|0.59|1.49|0.55|1.09|0.64|24421211|01/02/2026|1.09|3400|1.10|2400|Q
LVROW|G5391L110|0.01|0.04|0.01|0.02|0.01|278913|01/02/2026|0.02|100|0.05|5000|Q
LVS|517834107|65.16|65.60|64.17|65.18|0.08|226330|01/02/2026|0.00|0|0.00|0|N
LVWR|53838J105|4.52|4.57|4.52|4.57|0.15|894|01/02/2026|0.00|0|0.00|0|N
LVWR WS|53838J113|0.07|0.07|0.07|0.07|0.01|295|01/02/2026|0.00|0|0.00|0|N
LW|513272104|42.12|42.52|41.64|42.30|0.41|80386|01/02/2026|0.00|0|0.00|0|N
LWAC|G5490M100|0.00|10.03|10.03|10.03|0.00|0|12/30/2025|10.03|200|10.11|2000|Q
LWACU|G5490M118|0.00|10.20|10.20|10.20|0.00|0|11/18/2025|9.47|100|11.19|100|Q
LWACW|G5490M126|0.00|0.27|0.27|0.27|0.27|0|01/02/2026|0.16|100|0.32|100|Q
LWAY|531914109|24.40|24.40|22.72|22.73|-1.54|4800|01/02/2026|22.63|200|23.09|100|Q
LWLG|532275104|3.25|3.81|3.25|3.66|0.41|345866|01/02/2026|3.64|100|3.66|400|Q
LX|528877103|3.39|3.43|3.19|3.25|-0.02|159188|01/02/2026|3.20|2600|3.27|2500|Q
LXEH|53934A206|0.19|0.19|0.18|0.19|0.00|22651|01/02/2026|0.18|4800|0.19|5200|Q
LXEO|52886X107|9.81|9.81|8.98|9.62|-0.30|81971|01/02/2026|9.52|1100|9.70|1000|Q
LXFR|G5698W116|13.60|13.70|13.55|13.61|0.08|1664|01/02/2026|0.00|0|0.00|0|N
LXP|529043408|49.72|49.72|49.06|49.59|0.01|16509|01/02/2026|0.00|0|0.00|0|N
LXP PRC|529043309|46.62|47.05|46.62|47.05|0.23|5|01/02/2026|0.00|0|0.00|0|N
LXRX|528872302|1.16|1.16|1.12|1.15|0.01|70190|01/02/2026|1.14|7400|1.15|200|Q
LXU|502160104|8.46|8.63|8.24|8.58|0.09|8951|01/02/2026|0.00|0|0.00|0|N
LYB|N53745100|43.75|44.85|43.30|44.40|1.10|214922|01/02/2026|0.00|0|0.00|0|N
LYEL|55083R203|30.77|30.77|27.32|29.20|-1.56|8823|01/02/2026|28.55|100|30.19|100|Q
LYFT|55087P104|19.70|19.87|19.40|19.80|0.41|618384|01/02/2026|19.79|500|19.81|800|Q
LYFX|46092D533|19.92|19.92|19.71|19.71|0.71|51|01/02/2026|0.00|0|0.00|0|Z
LYG|539439109|5.41|5.43|5.35|5.39|0.09|386274|01/02/2026|0.00|0|0.00|0|N
LYLD|132061771|0.00|28.04|28.04|28.04|0.12|0|01/02/2026|0.00|0|0.00|0|Z
LYRA|55234L204|3.08|3.16|3.08|3.16|0.15|114|01/02/2026|2.98|100|3.32|100|Q
LYTS|50216C108|18.32|18.50|18.20|18.50|0.17|7250|01/02/2026|18.29|100|18.65|100|Q
LYV|538034109|142.54|146.09|142.54|145.31|2.80|51312|01/02/2026|0.00|0|0.00|0|N
LZ|52466B103|10.06|10.07|9.51|9.58|-0.34|86711|01/02/2026|9.51|1400|9.66|100|Q
LZB|505336107|37.61|37.61|37.06|37.29|0.02|9737|01/02/2026|0.00|0|0.00|0|N
LZM|G5568L109|4.40|4.40|4.28|4.38|0.09|5485|01/02/2026|0.00|0|0.00|0|N
LZM WS|G5568L117|0.00|0.44|0.44|0.44|0.03|0|01/02/2026|0.00|0|0.00|0|N
LZMH|G57Y3D109|1.54|1.54|1.34|1.41|-0.25|52747|01/02/2026|1.40|8900|1.45|300|Q
M|55616P104|22.18|22.81|22.14|22.76|0.72|260497|01/02/2026|0.00|0|0.00|0|N
MA|57636Q104|570.95|570.95|559.66|563.10|-7.79|92982|01/02/2026|0.00|0|0.00|0|N
MAA|59522J103|138.25|139.96|137.87|139.13|0.15|19418|01/02/2026|0.00|0|0.00|0|N
MAAS|G4453R115|5.62|5.88|5.62|5.83|0.40|3179|01/02/2026|5.44|100|5.99|15100|Q
MAAY|38747R249|14.21|14.21|14.21|14.21|0.34|56|01/02/2026|13.99|100|14.45|100|Q
MAC|554382101|18.60|18.60|18.25|18.52|0.07|126991|01/02/2026|0.00|0|0.00|0|N
MACI|G6004G100|10.62|10.62|10.62|10.62|-0.01|2966|01/02/2026|10.62|900|11.35|100|Q
MACIU|G6004G126|10.70|10.70|10.70|10.70|-0.09|300|01/02/2026|10.70|100|0.00|0|Q
MADE|46438G596|31.47|32.00|31.47|31.99|0.79|1684|01/02/2026|0.00|0|0.00|0|P
MAGA|26922A628|51.85|51.85|51.57|51.57|0.18|7|01/02/2026|0.00|0|0.00|0|Z
MAGC|77926X874|24.58|24.81|24.58|24.81|1.04|320|01/02/2026|0.00|0|0.00|0|Z
MAGG|557441300|20.50|20.50|20.50|20.50|-0.01|2|01/02/2026|0.00|0|0.00|0|P
MAGN|55939A107|15.25|15.25|14.26|14.27|-0.89|18632|01/02/2026|0.00|0|0.00|0|N
MAGO|26923W835|25.28|25.28|24.57|24.57|-0.33|318|01/02/2026|0.00|0|0.00|0|Z
MAGS|53656G498|66.51|66.99|65.05|65.35|-0.61|384972|01/02/2026|0.00|0|0.00|0|Z
MAGX|77926X700|58.15|58.18|55.78|55.80|-1.37|7533|01/02/2026|0.00|0|0.00|0|Z
MAGY|77926X668|53.34|53.43|52.18|52.49|-0.78|8592|01/02/2026|0.00|0|0.00|0|Z
MAIA|552641102|1.58|1.65|1.54|1.60|0.07|78731|01/02/2026|0.00|0|0.00|0|A
MAIN|56035L104|60.82|61.93|60.36|61.75|1.35|32883|01/02/2026|0.00|0|0.00|0|N
MAKX|74347G481|50.24|51.17|50.24|51.17|1.16|3|01/02/2026|0.00|0|0.00|0|P
MAMA|56146T103|13.41|13.41|12.85|12.93|-0.56|18189|01/02/2026|12.77|300|13.03|300|Q
MAMB|66538H260|23.91|23.91|23.86|23.90|-0.01|2401|01/02/2026|0.00|0|0.00|0|Z
MAMO|57628N101|3.88|3.96|3.87|3.95|-0.03|2721|01/02/2026|3.83|100|4.07|100|Q
MAN|56418H100|29.92|30.26|29.36|30.07|0.35|18628|01/02/2026|0.00|0|0.00|0|N
MANH|562750109|173.50|173.50|165.31|167.28|-5.90|25538|01/02/2026|165.90|100|168.60|100|Q
MANI|56164V105|25.07|25.07|25.02|25.02|0.04|202|01/02/2026|0.00|0|0.00|0|P
MANU|G5784H106|16.00|16.00|15.76|15.78|-0.13|7458|01/02/2026|0.00|0|0.00|0|N
MAPP|41151J836|0.00|26.26|26.26|26.26|0.07|0|01/02/2026|0.00|0|0.00|0|P
MAPS|92971A109|0.85|0.86|0.81|0.84|0.01|90453|01/02/2026|0.82|700|0.86|800|Q
MAPSW|92971A117|0.00|0.01|0.01|0.01|0.00|0|01/02/2026|0.01|100|0.01|200|Q
MAR|571903202|310.58|314.25|309.07|313.31|3.08|39493|01/02/2026|313.27|40|313.51|40|Q
MARA|565788106|9.18|9.99|9.04|9.90|0.91|3028643|01/02/2026|9.89|200|9.90|1300|Q
MARB|33740J203|20.61|20.63|20.59|20.60|-0.04|502|01/02/2026|0.00|0|0.00|0|P
MARM|33740U612|0.00|33.08|33.08|33.08|0.02|0|01/02/2026|0.00|0|0.00|0|Z
MARO|88636R602|7.62|8.03|7.48|7.97|0.36|44806|01/02/2026|0.00|0|0.00|0|P
MARPS|568423107|4.20|4.20|4.15|4.15|0.00|4838|01/02/2026|4.08|200|4.43|900|Q
MART|00888H810|38.72|38.74|38.72|38.74|0.02|23|01/02/2026|0.00|0|0.00|0|Z
MARU|00888H489|0.00|27.78|27.78|27.78|-0.18|0|01/02/2026|0.00|0|0.00|0|Z
MARW|00888H778|0.00|34.33|34.33|34.33|-0.03|0|01/02/2026|0.00|0|0.00|0|Z
MARZ|210322863|34.46|34.46|34.28|34.28|0.01|924|01/02/2026|0.00|0|0.00|0|Z
MAS|574599106|63.63|64.86|63.15|64.47|1.01|41174|01/02/2026|0.00|0|0.00|0|N
MASI|574795100|130.49|130.49|126.79|127.41|-2.71|29907|01/02/2026|126.77|100|128.47|100|Q
MASK|G8849D110|0.22|0.25|0.22|0.25|0.01|354076|01/02/2026|0.24|300|0.25|1300|Q
MASS|65443P102|5.25|5.25|5.04|5.09|-0.15|11169|01/02/2026|5.04|400|5.13|400|Q
MAT|577081102|20.00|20.07|19.64|20.05|0.20|208945|01/02/2026|20.02|300|20.07|200|Q
MATE|56164V303|0.00|26.06|26.06|26.06|0.17|0|01/02/2026|26.05|400|26.18|100|Q
MATH|G28365107|2.18|2.32|2.06|2.32|0.21|23590|01/02/2026|2.31|300|2.38|100|Q
MATV|808541106|12.16|12.16|11.74|11.82|-0.34|15170|01/02/2026|0.00|0|0.00|0|N
MATW|577128101|26.36|26.36|25.80|25.91|-0.19|9596|01/02/2026|25.73|300|26.14|300|Q
MATX|57686G105|124.22|124.50|122.96|123.68|0.00|4403|01/02/2026|0.00|0|0.00|0|N
MAVF|02072Q812|122.04|122.30|122.04|122.30|0.71|3|01/02/2026|0.00|0|0.00|0|P
MAX|58450V104|12.97|12.97|11.93|11.95|-1.00|17975|01/02/2026|0.00|0|0.00|0|N
MAXI|82889N673|14.87|15.00|14.80|14.81|0.55|1083|01/02/2026|14.57|100|15.07|100|Q
MAXJ|46438G612|28.23|28.23|28.19|28.20|0.02|4607|01/02/2026|0.00|0|0.00|0|Z
MAXN|Y58473128|2.84|2.98|2.84|2.98|0.24|4503|01/02/2026|2.77|100|3.15|100|Q
MAYP|69420N882|30.92|30.95|30.92|30.95|0.04|100|01/02/2026|0.00|0|0.00|0|Z
MAYS|578473100|39.25|39.25|39.25|0.00|-39.94|1|01/02/2026|36.74|100|41.60|100|Q
MAYT|00888H760|0.00|36.94|36.94|36.94|0.00|0|01/02/2026|0.00|0|0.00|0|Z
MAYU|00888H596|31.46|31.51|31.46|31.51|-0.03|400|01/02/2026|0.00|0|0.00|0|Z
MAYW|00888H752|33.54|33.57|33.54|33.57|0.02|200|01/02/2026|0.00|0|0.00|0|Z
MAYZ|210322848|33.63|33.63|33.63|33.63|0.00|118|12/31/2025|0.00|0|0.00|0|Z
MAZE|578784100|40.20|40.97|38.25|39.78|-1.65|43564|01/02/2026|39.42|300|40.22|300|Q
MB|G6001H101|7.13|8.05|7.13|8.05|0.56|83|01/02/2026|7.50|100|8.57|100|Q
MBAI|M2361E179|1.58|1.71|1.58|1.69|0.07|1029|01/02/2026|1.57|100|1.78|100|Q
MBAV|G63212107|10.64|10.64|10.63|10.63|0.00|664|01/02/2026|10.63|800|10.66|100|Q
MBAVU|G63212123|0.00|11.00|11.00|11.00|0.00|0|12/15/2025|9.53|100|16.10|100|Q
MBAVW|G63212115|0.88|0.88|0.88|0.88|0.00|0|12/31/2025|0.82|100|1.02|200|Q
MBB|464288588|95.35|95.37|95.12|95.13|-0.09|71214|01/02/2026|95.12|200|95.13|300|Q
MBBB|92189H854|21.65|21.67|21.61|21.67|-0.04|200|01/02/2026|0.00|0|0.00|0|Z
MBBC|565759206|0.00|12.00|12.00|12.00|-0.20|0|01/02/2026|11.28|100|12.69|100|Q
MBC|57638P104|11.04|11.34|11.04|11.28|0.23|47458|01/02/2026|0.00|0|0.00|0|N
MBCC|66538H252|36.90|36.91|36.84|36.84|-0.08|725|01/02/2026|0.00|0|0.00|0|Z
MBCN|596304204|34.99|34.99|33.87|33.92|-0.62|4291|01/02/2026|33.43|100|34.78|100|Q
MBI|55262C100|7.14|7.14|6.72|6.93|-0.23|35545|01/02/2026|0.00|0|0.00|0|N
MBIN|58844R108|33.94|34.12|33.17|33.19|-0.90|15046|01/02/2026|32.86|100|33.49|100|Q
MBINL|58844R850|22.88|22.91|22.86|22.91|0.18|396|01/02/2026|21.37|100|24.40|100|Q
MBINM|58844R884|0.00|25.48|25.48|25.48|0.09|0|01/02/2026|0.00|0|0.00|0|Q
MBINN|58844R702|18.67|18.72|18.67|18.70|0.25|215|01/02/2026|17.37|100|20.12|100|Q
MBIO|62818Q302|1.00|1.11|1.00|1.08|0.09|6078|01/02/2026|1.01|100|1.14|100|Q
MBLY|60741F104|10.55|11.26|10.55|11.24|0.80|380420|01/02/2026|11.21|300|11.26|400|Q
MBND|78470P705|0.00|27.37|27.37|27.37|0.03|0|01/02/2026|0.00|0|0.00|0|Z
MBNE|78470P853|29.05|29.08|29.05|29.08|0.08|100|01/02/2026|0.00|0|0.00|0|Z
MBNKO|58404D309|25.44|25.44|25.30|25.30|0.24|550|01/02/2026|24.91|300|25.50|100|Q
MBOT|59503A204|2.08|2.11|2.02|2.11|0.11|50570|01/02/2026|2.10|800|2.11|200|Q
MBOX|02072L847|35.12|35.27|35.12|35.27|0.29|50|01/02/2026|0.00|0|0.00|0|P
MBRX|60855D408|3.30|3.62|3.30|3.62|0.32|11691|01/02/2026|3.44|200|3.69|100|Q
MBS|03463K737|8.74|8.74|8.73|8.73|-0.02|771|01/02/2026|8.69|100|8.78|100|Q
MBSD|33939L779|20.79|20.79|20.76|20.77|-0.01|1982|01/02/2026|0.00|0|0.00|0|P
MBSF|92046L338|25.57|25.67|25.57|25.67|0.03|1875|01/02/2026|0.00|0|0.00|0|P
MBSX|00777X520|26.30|26.58|26.30|26.58|0.18|1|01/02/2026|0.00|0|0.00|0|P
MBUU|56117J100|28.12|28.67|28.12|28.61|0.41|11296|01/02/2026|28.32|200|28.87|300|Q
MBVI|G63221108|10.01|10.01|10.01|10.01|0.01|515|01/02/2026|9.33|100|10.67|100|Q
MBVIU|G63221124|10.15|10.15|10.13|10.13|0.00|5|01/02/2026|10.01|400|10.82|100|Q
MBVIW|G63221116|0.45|0.45|0.45|0.00|-0.37|61|01/02/2026|0.31|100|0.45|100|Q
MBWM|587376104|48.33|48.33|47.15|47.68|-0.44|6597|01/02/2026|47.11|200|47.95|100|Q
MBX|55287L101|31.60|31.60|29.63|30.55|-0.93|33862|01/02/2026|30.19|400|30.82|400|Q
MC|60786M105|68.79|71.27|68.70|71.22|2.50|36869|01/02/2026|0.00|0|0.00|0|N
MCB|591774104|76.40|77.24|74.93|76.94|0.67|2224|01/02/2026|0.00|0|0.00|0|N
MCBS|59165J105|26.74|26.74|26.18|26.29|-0.27|1788|01/02/2026|25.85|100|26.68|100|Q
MCD|580135101|305.66|305.66|300.46|303.25|-2.40|146855|01/02/2026|0.00|0|0.00|0|N
MCDS|46654Q674|0.00|58.57|58.57|58.57|0.00|0|12/31/2025|59.02|700|59.21|2000|Q
MCFT|57637H103|18.73|18.98|18.67|18.91|-0.01|6126|01/02/2026|18.73|100|19.06|100|Q
MCGA|G98659116|10.14|10.15|10.14|10.15|0.01|21|01/02/2026|10.13|100|10.40|100|Q
MCGAU|G98659108|10.27|10.27|10.08|10.26|0.00|1323|01/02/2026|9.58|100|10.39|100|Q
MCGAW|G98659124|0.47|0.50|0.47|0.47|-0.03|413|01/02/2026|0.41|100|0.53|100|Q
MCH|577125834|29.08|29.21|29.08|29.21|1.00|464|01/02/2026|0.00|0|0.00|0|P
MCHB|43785V102|14.53|14.75|14.40|14.74|0.10|18637|01/02/2026|14.62|700|14.85|700|Q
MCHI|46429B671|61.84|62.30|61.75|62.26|2.19|576866|01/02/2026|62.23|200|62.26|200|Q
MCHP|595017104|65.26|65.87|64.15|65.03|1.32|565097|01/02/2026|64.93|100|65.02|100|Q
MCHPP|595017302|59.38|59.62|58.75|59.44|1.14|1120|01/02/2026|58.24|100|59.77|100|Q
MCHS|577125735|0.00|32.60|32.60|32.60|0.00|0|12/30/2025|32.86|100|33.66|100|Q
MCHX|56624R108|1.66|1.67|1.66|1.67|0.01|2|01/02/2026|1.60|100|1.77|100|Q
MCI|06759X107|18.32|18.61|18.30|18.61|0.44|2124|01/02/2026|0.00|0|0.00|0|N
MCK|58155Q103|817.51|825.94|811.93|823.52|3.24|14027|01/02/2026|0.00|0|0.00|0|N
MCN|557437100|6.02|6.07|6.02|6.07|0.05|1947|01/02/2026|0.00|0|0.00|0|N
MCO|615369105|508.80|508.80|497.21|498.98|-11.90|31027|01/02/2026|0.00|0|0.00|0|N
MCR|552727109|6.26|6.26|6.24|6.26|0.01|2669|01/02/2026|0.00|0|0.00|0|N
MCRB|81750R201|14.88|15.13|14.75|15.13|0.25|4309|01/02/2026|14.94|100|15.34|100|Q
MCRI|609027107|95.40|96.07|94.89|96.07|0.45|2094|01/02/2026|94.97|100|96.87|100|Q
MCRP|G6083M101|1.41|1.70|1.41|1.62|0.23|40473|01/02/2026|0.00|0|0.00|0|A
MCS|566330106|15.59|15.59|15.14|15.25|-0.27|5198|01/02/2026|0.00|0|0.00|0|N
MCSE|35473P454|13.85|13.87|13.85|13.87|0.17|6|01/02/2026|13.90|700|13.95|700|Q
MCW|60646V105|5.57|5.61|5.47|5.57|0.01|42832|01/02/2026|5.56|1100|5.58|900|Q
MCY|589400100|94.00|94.00|91.73|91.73|-2.36|4739|01/02/2026|0.00|0|0.00|0|N
MD|58502B106|21.53|21.53|21.02|21.28|-0.10|16485|01/02/2026|0.00|0|0.00|0|N
MDAA|81752T395|0.00|101.24|101.24|101.24|1.93|0|01/02/2026|0.00|0|0.00|0|P
MDAI|84757T105|1.45|1.46|1.42|1.44|0.02|18590|01/02/2026|1.43|100|1.49|300|Q
MDAIW|84757T113|0.49|0.49|0.49|0.49|0.04|701|01/02/2026|0.38|100|0.53|100|Q
MDB|60937P106|422.63|423.00|392.98|399.45|-20.39|177745|01/02/2026|398.44|40|400.06|40|Q
MDBH|55285N109|0.00|3.52|3.52|3.52|0.27|0|01/02/2026|3.16|100|3.76|100|Q
MDBX|46092D723|69.78|69.78|64.02|64.04|-7.02|2226|01/02/2026|0.00|0|0.00|0|Z
MDCX|58471K202|1.57|1.65|1.57|1.62|0.07|6423|01/02/2026|1.51|100|1.70|500|Q
MDCXW|58471K111|0.00|0.80|0.80|0.80|0.00|0|12/31/2025|0.00|0|0.99|100|Q
MDEV|33738R639|0.00|20.93|20.93|20.93|-0.15|0|01/02/2026|0.00|0|0.00|0|Z
MDGL|558868105|582.34|597.70|581.11|593.04|10.16|34592|01/02/2026|589.48|40|599.45|40|Q
MDIA|58450D104|0.60|0.60|0.58|0.58|0.01|1055|01/02/2026|0.54|100|0.60|400|Q
MDIV|33738R100|0.00|15.77|15.77|15.77|0.03|20|01/02/2026|15.71|2500|15.87|2600|Q
MDLN|58507V107|41.93|41.99|40.00|40.62|-1.38|564127|01/02/2026|40.57|200|41.20|300|Q
MDLV|02072L482|28.45|28.51|28.45|28.51|0.14|90|01/02/2026|0.00|0|0.00|0|Z
MDLZ|609207105|53.88|54.28|53.42|53.64|-0.19|678594|01/02/2026|53.60|500|53.70|500|Q
MDPL|66537J846|26.75|27.02|26.75|27.02|0.18|1471|01/02/2026|0.00|0|0.00|0|Z
MDRR|58403P402|12.38|12.40|12.38|12.40|0.10|32|01/02/2026|11.62|100|13.59|100|Q
MDST|90386K589|26.24|26.69|26.24|26.67|0.24|755|01/02/2026|0.00|0|0.00|0|N
MDT|G5960L103|96.04|96.43|95.30|96.06|-0.02|193758|01/02/2026|0.00|0|0.00|0|N
MDU|552690109|19.52|19.88|19.42|19.87|0.35|90865|01/02/2026|0.00|0|0.00|0|N
MDV|60784B101|14.39|14.41|14.37|14.41|0.06|454|01/02/2026|0.00|0|0.00|0|N
MDV PRA|60784B200|0.00|24.95|24.95|24.95|0.01|0|01/02/2026|0.00|0|0.00|0|N
MDWD|M68830112|18.53|18.53|18.30|18.37|-0.10|3440|01/02/2026|18.16|100|18.77|100|Q
MDXG|602496101|6.78|6.78|6.45|6.48|-0.29|45506|01/02/2026|6.41|800|6.53|800|Q
MDXH|B5950S113|3.50|3.50|3.43|3.43|-0.12|2523|01/02/2026|3.20|100|3.67|100|Q
MDY|78467Y107|605.88|612.36|603.87|611.31|8.03|132028|01/02/2026|0.00|0|0.00|0|P
MDYG|78464A821|93.12|93.90|93.12|93.88|1.45|5473|01/02/2026|0.00|0|0.00|0|P
MDYV|78464A839|84.97|85.79|84.57|85.61|0.96|7722|01/02/2026|0.00|0|0.00|0|P
MEAR|46431W838|50.31|50.34|50.31|50.32|0.00|2713|01/02/2026|0.00|0|0.00|0|Z
MEC|578605107|19.04|19.04|18.43|18.95|0.24|4455|01/02/2026|0.00|0|0.00|0|N
MED|58470H101|10.68|10.68|10.40|10.42|-0.26|6225|01/02/2026|0.00|0|0.00|0|N
MEDI|41151J869|31.50|31.73|31.36|31.36|-0.09|1496|01/02/2026|0.00|0|0.00|0|P
MEDP|58506Q109|558.89|570.86|558.89|570.86|9.47|4588|01/02/2026|565.85|40|575.11|40|Q
MEDX|53656G563|33.12|33.24|33.12|33.24|-0.09|30|01/02/2026|33.18|500|33.54|100|Q
MEG|615111101|24.61|25.07|24.32|24.88|0.06|26409|01/02/2026|0.00|0|0.00|0|N
MEGI|56064Q107|13.80|13.96|13.80|13.96|0.18|10021|01/02/2026|0.00|0|0.00|0|N
MEGL|G5865E121|1.18|1.19|1.18|1.19|0.01|3134|01/02/2026|1.14|1700|1.26|100|Q
MEHA|360948103|0.19|0.23|0.18|0.21|0.02|97694|01/02/2026|0.20|100|0.22|1200|Q
MEI|591520200|6.74|6.79|6.70|6.72|0.08|7615|01/02/2026|0.00|0|0.00|0|N
MELI|58733R102|2028.00|2030.92|1969.79|1973.41|-40.99|37870|01/02/2026|1964.37|10|1976.15|20|Q
MEM|577125818|36.60|36.93|36.60|36.93|1.12|982|01/02/2026|0.00|0|0.00|0|P
MEMA|56164V402|0.00|25.74|25.74|25.74|0.00|0|12/29/2025|26.35|500|26.45|500|Q
MEME|77926X817|6.35|6.74|6.25|6.73|0.53|49815|01/02/2026|0.00|0|0.00|0|P
MEMS|577125743|25.60|25.62|25.60|25.62|0.03|106|01/02/2026|25.32|100|25.94|100|Q
MEMX|577125792|38.24|38.28|38.16|38.28|0.86|1401|01/02/2026|0.00|0|0.00|0|P
MENS|G83116106|4.09|4.10|3.51|3.51|-0.52|53887|01/02/2026|3.49|500|3.61|600|Q
MEOH|59151K108|40.05|41.09|39.69|40.78|1.07|30089|01/02/2026|40.65|300|40.90|300|Q
MER PRK|060505179|25.62|25.63|25.58|25.62|0.08|479|01/02/2026|0.00|0|0.00|0|N
MERC|588056101|1.99|2.00|1.94|1.96|-0.02|16778|01/02/2026|1.95|200|1.99|100|Q
MESHU|G6032N127|0.00|10.01|10.01|10.01|0.01|0|01/02/2026|9.34|100|10.68|100|Q
MESO|590717401|18.30|18.40|17.94|18.19|0.19|30594|01/02/2026|18.12|100|18.39|100|Q
MET|59156R108|78.94|80.50|78.16|80.31|1.35|154821|01/02/2026|0.00|0|0.00|0|N
MET PRA|59156R504|21.52|21.80|21.52|21.80|0.19|1213|01/02/2026|0.00|0|0.00|0|N
MET PRE|59156R876|23.79|23.99|23.79|23.99|0.22|1400|01/02/2026|0.00|0|0.00|0|N
MET PRF|59156R850|19.77|20.00|19.77|20.00|0.27|1835|01/02/2026|0.00|0|0.00|0|N
META|30303M102|663.03|664.20|643.54|650.74|-9.16|600295|01/02/2026|650.50|80|650.93|40|Q
METC|75134P600|18.21|19.10|17.75|18.71|0.71|149915|01/02/2026|18.60|1300|18.85|100|Q
METCB|75134P501|11.95|12.46|11.90|12.46|0.68|3099|01/02/2026|12.05|100|12.75|100|Q
METCI|75134P808|0.00|25.39|25.39|25.39|0.14|0|01/02/2026|23.58|100|27.07|100|Q
METCZ|75134P709|25.39|25.42|25.39|25.42|0.08|37|01/02/2026|25.22|100|27.05|100|Q
METD|25461A106|15.85|16.15|15.85|16.09|0.24|18438|01/02/2026|16.08|1400|16.09|700|Q
METL|85208P857|26.17|26.17|26.09|26.09|0.82|109|01/02/2026|25.66|100|26.41|100|Q
METU|25461A809|32.38|32.45|30.51|31.19|-0.94|337475|01/02/2026|31.19|400|31.21|100|Q
METV|53656F417|19.06|19.25|19.04|19.21|0.43|24759|01/02/2026|0.00|0|0.00|0|P
METW|77926X742|35.60|35.60|35.00|35.07|-0.74|986|01/02/2026|0.00|0|0.00|0|Z
MEXX|25460E281|25.79|26.21|24.97|25.36|0.37|3796|01/02/2026|0.00|0|0.00|0|P
MFA|55272X607|9.30|9.59|9.30|9.54|0.24|62469|01/02/2026|0.00|0|0.00|0|N
MFA PRB|55272X409|0.00|20.01|20.01|20.01|0.28|0|01/02/2026|0.00|0|0.00|0|N
MFA PRC|55272X508|22.91|22.92|22.87|22.87|0.00|1996|01/02/2026|0.00|0|0.00|0|N
MFAN|55272X706|0.00|25.30|25.30|25.30|0.05|0|01/02/2026|0.00|0|0.00|0|N
MFAO|55272X805|0.00|25.49|25.49|25.49|0.09|0|01/02/2026|0.00|0|0.00|0|N
MFC|56501R106|36.41|36.47|36.10|36.25|-0.03|82486|01/02/2026|0.00|0|0.00|0|N
MFDX|72202L371|38.75|38.82|38.67|38.82|0.39|1809|01/02/2026|0.00|0|0.00|0|P
MFEM|72202L389|23.45|23.55|23.42|23.50|0.38|2483|01/02/2026|0.00|0|0.00|0|P
MFG|60687Y109|7.41|7.43|7.36|7.41|0.08|142764|01/02/2026|0.00|0|0.00|0|N
MFI|G6065C121|18.50|18.50|18.45|18.45|-0.13|931|01/02/2026|18.25|200|20.26|100|Q
MFIC|03761U502|11.48|11.58|11.32|11.47|0.04|36948|01/02/2026|11.37|900|11.55|700|Q
MFICL|03761U601|0.00|25.18|25.18|25.18|0.05|0|01/02/2026|25.02|400|26.87|100|Q
MFIG|74938Y800|19.80|19.90|19.80|19.90|-0.10|146|01/02/2026|19.86|1300|19.91|1300|Q
MFIN|583928106|10.34|10.34|10.14|10.14|-0.13|548|01/02/2026|10.12|100|10.39|100|Q
MFLX|33740F508|17.01|17.02|17.01|17.02|0.04|69|01/02/2026|16.99|100|17.06|100|Q
MFM|552738106|5.39|5.40|5.37|5.37|-0.03|4461|01/02/2026|0.00|0|0.00|0|N
MFMO|74938Y867|19.87|19.88|19.87|19.88|0.15|74|01/02/2026|19.86|1300|19.90|1300|Q
MFSB|55286W108|0.00|25.20|25.20|25.20|-0.02|0|01/02/2026|0.00|0|0.00|0|N
MFSG|55286W207|28.56|28.56|28.22|28.30|0.00|4266|01/02/2026|0.00|0|0.00|0|N
MFSI|55286W405|30.82|30.88|30.70|30.88|0.44|5692|01/02/2026|0.00|0|0.00|0|N
MFSM|55286W306|25.03|25.04|25.03|25.04|0.00|18|01/02/2026|0.00|0|0.00|0|N
MFSV|55286W504|26.66|26.76|26.65|26.76|0.22|3133|01/02/2026|0.00|0|0.00|0|N
MFUL|19423L615|21.76|21.78|21.75|21.77|0.03|406|01/02/2026|0.00|0|0.00|0|Z
MFUS|72202L363|56.80|57.06|56.80|57.06|0.45|246|01/02/2026|0.00|0|0.00|0|P
MFUT|88636J337|16.50|16.54|16.50|16.54|0.18|145|01/02/2026|0.00|0|0.00|0|Z
MFVL|74938Y875|0.00|20.24|20.24|20.24|-0.11|0|01/02/2026|20.23|1200|20.27|1200|Q
MG|60649T107|12.89|13.08|12.86|12.92|0.27|10446|01/02/2026|0.00|0|0.00|0|N
MGA|559222401|54.00|54.87|53.57|54.65|1.35|60932|01/02/2026|0.00|0|0.00|0|N
MGC|921910873|252.42|253.20|250.00|251.16|-0.01|34454|01/02/2026|0.00|0|0.00|0|P
MGEE|55277P104|78.33|78.68|78.14|78.44|0.02|3027|01/02/2026|77.77|100|79.00|100|Q
MGF|552939100|3.02|3.02|3.02|3.02|-0.01|400|01/02/2026|0.00|0|0.00|0|N
MGIC|559166103|26.18|26.18|25.73|26.03|0.13|1423|01/02/2026|26.01|100|26.41|100|Q
MGIH|G6169A104|1.25|1.31|1.25|1.31|0.07|57|01/02/2026|1.19|100|1.40|200|Q
MGK|921910816|416.10|417.59|408.69|410.86|-1.91|116305|01/02/2026|0.00|0|0.00|0|P
MGLD|57403M104|0.88|0.91|0.84|0.88|0.00|4|12/31/2025|0.00|0|0.00|0|A
MGM|552953101|36.40|36.57|36.13|36.48|-0.01|266283|01/02/2026|0.00|0|0.00|0|N
MGMT|90470L550|44.63|44.63|44.23|44.52|0.19|949|01/02/2026|0.00|0|0.00|0|P
MGN|G5980E105|1.56|1.70|1.56|1.68|0.15|54273|01/02/2026|1.60|100|1.81|200|Q
MGNI|55955D100|16.33|16.33|15.79|16.06|-0.18|54537|01/02/2026|15.94|900|16.21|800|Q
MGNR|02368W408|44.56|44.73|44.11|44.73|0.63|3054|01/02/2026|0.00|0|0.00|0|P
MGNX|556099109|1.61|1.65|1.58|1.63|0.00|60129|01/02/2026|1.61|2800|1.63|2700|Q
MGOV|33738D838|20.49|20.49|20.42|20.45|-0.03|540|01/02/2026|0.00|0|0.00|0|P
MGPI|55303J106|24.30|24.33|24.05|24.12|-0.20|11437|01/02/2026|23.89|300|24.28|100|Q
MGR|008252850|21.09|21.26|21.09|21.26|0.26|304|01/02/2026|0.00|0|0.00|0|N
MGRB|008252843|17.15|17.19|17.09|17.19|0.22|516|01/02/2026|0.00|0|0.00|0|N
MGRC|580589109|104.56|105.25|104.10|105.20|0.50|4521|01/02/2026|104.08|100|106.38|100|Q
MGRD|008252835|15.45|15.54|15.45|15.54|0.24|100|01/02/2026|0.00|0|0.00|0|N
MGRE|008252827|24.36|24.44|24.28|24.44|0.15|774|01/02/2026|0.00|0|0.00|0|N
MGRT|G6005A102|7.28|7.62|7.15|7.62|0.35|12254|01/02/2026|6.73|100|8.25|100|Q
MGRX|56270V205|0.74|0.89|0.74|0.86|0.12|39480|01/02/2026|0.79|100|0.87|200|Q
MGTX|G59665102|7.87|8.13|7.71|7.80|-0.15|20819|01/02/2026|7.72|600|7.81|200|Q
MGV|921910840|141.43|142.56|140.83|142.44|1.28|36519|01/02/2026|0.00|0|0.00|0|P
MGX|59102M104|1.64|1.68|1.59|1.68|0.06|5740|01/02/2026|1.63|700|1.72|700|Q
MGY|559663109|21.93|22.49|21.77|22.49|0.60|49717|01/02/2026|0.00|0|0.00|0|N
MGYR|55977T208|0.00|17.54|17.54|17.54|0.26|0|01/02/2026|16.59|100|18.70|100|Q
MH|580907103|16.35|16.47|15.91|16.35|-0.15|20224|01/02/2026|0.00|0|0.00|0|N
MHD|09253N104|11.74|11.74|11.68|11.69|-0.05|1910|01/02/2026|0.00|0|0.00|0|N
MHF|95766N103|6.84|6.86|6.84|6.86|0.01|800|01/02/2026|0.00|0|0.00|0|N
MHH|57633B100|6.92|6.92|6.53|6.69|-0.29|2718|01/02/2026|0.00|0|0.00|0|A
MHK|608190104|109.39|110.60|108.76|109.46|0.16|25266|01/02/2026|0.00|0|0.00|0|N
MHLA|560292302|0.00|13.00|13.00|13.00|0.00|0|01/02/2026|0.00|0|0.00|0|N
MHN|09255C106|10.23|10.27|10.23|10.27|0.05|1497|01/02/2026|0.00|0|0.00|0|N
MHNC|56029Q408|0.00|15.80|15.80|15.80|0.00|0|01/02/2026|0.00|0|0.00|0|N
MHO|55305B101|127.77|127.94|127.18|127.94|-0.04|6758|01/02/2026|0.00|0|0.00|0|N
MHY|56164V204|24.88|24.88|24.80|24.80|0.02|3|01/02/2026|0.00|0|0.00|0|P
MI|G6363T115|4.01|4.07|4.01|4.07|0.06|2|01/02/2026|0.00|0|0.00|0|A
MIAX|59356Q108|44.42|44.49|43.08|43.64|-0.74|37318|01/02/2026|0.00|0|0.00|0|N
MICC|N5505D105|15.87|15.90|15.50|15.50|-0.35|66071|01/02/2026|0.00|0|0.00|0|N
MID|025072760|65.59|65.66|65.33|65.66|0.50|1095|01/02/2026|0.00|0|0.00|0|P
MIDD|596278101|148.29|151.64|148.29|150.77|2.20|23117|01/02/2026|149.77|100|152.06|100|Q
MIDE|233051127|0.00|33.44|33.44|33.44|0.40|0|01/02/2026|0.00|0|0.00|0|P
MIDU|25459W730|51.29|52.92|50.81|52.80|2.04|8247|01/02/2026|0.00|0|0.00|0|P
MIG|92189H862|21.56|21.57|21.48|21.57|-0.03|252|01/02/2026|0.00|0|0.00|0|Z
MIGI|57778N406|4.22|4.70|4.18|4.59|0.34|20362|01/02/2026|4.33|100|4.79|100|Q
MILK|69374H279|24.55|24.55|24.55|24.55|-0.02|50|01/02/2026|0.00|0|0.00|0|Z
MILN|37954Y764|46.88|46.89|46.72|46.89|-0.10|110|01/02/2026|46.62|2000|46.84|2000|Q
MIMI|G6146G109|0.31|0.50|0.30|0.32|0.02|1981956|01/02/2026|0.30|200|0.34|1300|Q
MIN|55273C107|2.62|2.62|2.61|2.62|0.00|5677|01/02/2026|0.00|0|0.00|0|N
MIND|602566309|8.76|9.34|8.76|9.03|0.13|54842|01/02/2026|8.87|100|9.23|200|Q
MINN|89834G836|22.51|22.64|22.51|22.64|0.10|2600|01/02/2026|0.00|0|0.00|0|Z
MINO|72201R635|45.33|45.41|45.33|45.38|0.06|2404|01/02/2026|0.00|0|0.00|0|P
MINT|72201R833|100.35|100.37|100.35|100.37|0.03|111761|01/02/2026|0.00|0|0.00|0|P
MINV|577125826|35.30|36.46|35.30|36.46|1.15|146|01/02/2026|0.00|0|0.00|0|P
MIR|60471A101|23.63|23.84|23.42|23.82|0.41|40628|01/02/2026|0.00|0|0.00|0|N
MIRA|60458C104|1.48|1.48|1.44|1.48|-0.02|7593|01/02/2026|1.44|200|1.50|400|Q
MIRM|604749101|79.12|79.60|76.37|78.07|-0.90|22814|01/02/2026|77.31|200|78.55|100|Q
MISL|33733E831|42.91|44.38|42.53|44.38|1.59|11347|01/02/2026|0.00|0|0.00|0|P
MIST|59935V107|2.06|2.09|2.03|2.05|0.03|145303|01/02/2026|2.02|3700|2.07|2700|Q
MITK|606710200|10.59|10.59|9.86|9.98|-0.58|60306|01/02/2026|9.89|400|10.06|400|Q
MITN|001228600|25.45|25.45|25.42|25.42|-0.03|40|01/02/2026|0.00|0|0.00|0|N
MITP|001228709|25.41|25.43|25.41|25.43|0.02|14|01/02/2026|0.00|0|0.00|0|N
MITQ|62464R109|0.66|0.67|0.66|0.67|0.01|7|01/02/2026|0.00|0|0.00|0|A
MITT|001228501|8.49|8.59|8.45|8.57|0.02|2997|01/02/2026|0.00|0|0.00|0|N
MITT PRA|001228204|22.77|22.85|22.65|22.85|-0.24|201|01/02/2026|0.00|0|0.00|0|N
MITT PRB|001228303|0.00|22.45|22.45|22.45|0.19|0|01/02/2026|0.00|0|0.00|0|N
MITT PRC|001228402|25.20|25.27|25.20|25.27|0.05|51|01/02/2026|0.00|0|0.00|0|N
MIY|09254V105|11.73|11.73|11.72|11.72|-0.11|200|01/02/2026|0.00|0|0.00|0|N
MJ|032108474|30.04|30.89|30.04|30.65|0.86|15974|01/02/2026|0.00|0|0.00|0|P
MJSC|75526L779|0.00|50.25|50.25|50.25|0.37|0|01/02/2026|0.00|0|0.00|0|P
MKAM|02072L490|0.00|30.78|30.78|30.78|0.03|0|01/02/2026|30.71|1600|30.78|1600|Q
MKC|579780206|68.01|68.01|67.15|67.29|-0.83|67677|01/02/2026|0.00|0|0.00|0|N
MKC V|579780107|0.00|66.86|66.86|66.86|-1.15|0|01/02/2026|0.00|0|0.00|0|N
MKDW|G6209W108|0.16|0.17|0.16|0.17|0.02|8187831|01/02/2026|0.16|500|0.17|800|Q
MKDWW|G6209W116|0.00|0.00|0.00|0.00|-0.02|1|01/02/2026|0.00|0|0.00|0|Q
MKL|570535104|2144.94|2153.33|2127.34|2130.36|-19.29|1135|01/02/2026|0.00|0|0.00|0|N
MKLY|G6005T101|9.95|9.95|9.95|0.00|-9.97|30|01/02/2026|9.95|800|10.64|100|Q
MKLYR|G6005T119|0.00|0.11|0.11|0.11|0.00|0|01/02/2026|0.09|100|0.16|100|Q
MKLYU|G6005T127|0.00|10.06|10.06|10.06|-0.04|0|01/02/2026|9.40|100|10.77|100|Q
MKOR|577125784|35.58|35.95|35.57|35.95|1.54|1818|01/02/2026|0.00|0|0.00|0|P
MKSI|55306N104|164.54|169.45|164.54|168.41|8.61|29469|01/02/2026|166.90|100|169.75|100|Q
MKTN|31423L875|25.56|25.56|25.49|25.49|-0.16|479|01/02/2026|0.00|0|0.00|0|P
MKTW|57064P206|15.02|15.02|14.88|14.88|-0.35|141|01/02/2026|14.37|100|15.53|100|Q
MKTX|57060D108|180.82|180.82|178.60|178.62|-2.63|23254|01/02/2026|177.78|100|179.71|100|Q
MKZR|55453W501|4.14|4.40|4.12|4.40|0.33|1003|01/02/2026|4.13|100|4.57|100|Q
MLAB|59064R109|79.20|79.49|77.95|79.44|0.94|11855|01/02/2026|78.98|200|80.24|100|Q
MLAC|G6301B101|10.39|10.42|10.39|10.42|0.02|11959|01/02/2026|9.70|100|11.00|200|Q
MLACR|G6301B127|0.00|0.28|0.28|0.28|0.04|3587|01/02/2026|0.21|100|0.30|100|Q
MLACU|G6301B119|10.65|10.65|10.62|10.62|0.00|0|12/16/2025|9.76|100|13.72|100|Q
MLCI|62188E103|8.19|8.21|8.19|8.21|0.01|399|01/02/2026|8.01|200|8.43|200|Q
MLCO|585464100|7.64|7.64|7.48|7.51|-0.05|63742|01/02/2026|7.45|100|7.51|800|Q
MLDR|37960A396|49.64|49.64|49.61|49.61|0.00|481|01/02/2026|0.00|0|0.00|0|P
MLEC|G6223S109|0.21|0.25|0.21|0.25|0.01|153696|01/02/2026|0.24|100|0.27|100|Q
MLECW|G6223S117|0.01|0.01|0.01|0.01|0.00|151|01/02/2026|0.01|200|0.00|0|Q
MLGO|G6077Y400|4.56|5.26|4.52|5.12|0.71|37335|01/02/2026|4.98|100|5.20|300|Q
MLI|624756102|115.02|116.99|114.98|116.85|2.04|16695|01/02/2026|0.00|0|0.00|0|N
MLKN|600544100|18.37|18.44|18.02|18.25|-0.02|29965|01/02/2026|18.15|600|18.44|600|Q
MLM|573284106|622.62|634.98|620.35|634.29|11.62|15172|01/02/2026|0.00|0|0.00|0|N
MLN|92189F536|17.56|17.58|17.55|17.58|0.05|13243|01/02/2026|0.00|0|0.00|0|Z
MLP|577345101|17.15|17.15|16.70|16.73|-0.11|456|01/02/2026|0.00|0|0.00|0|N
MLPA|37954Y343|48.44|48.93|48.14|48.77|0.36|55237|01/02/2026|0.00|0|0.00|0|P
MLPB|90274D382|0.00|25.50|25.50|25.50|0.20|0|01/02/2026|0.00|0|0.00|0|P
MLPD|37960A479|25.11|25.17|25.11|25.17|0.18|10646|01/02/2026|0.00|0|0.00|0|P
MLPI|78433H485|50.51|50.74|49.91|50.56|0.45|15680|01/02/2026|0.00|0|0.00|0|Z
MLPR|90269A278|58.38|59.03|58.38|59.03|0.66|81|01/02/2026|0.00|0|0.00|0|P
MLPX|37954Y293|60.44|61.49|60.16|61.17|0.64|48057|01/02/2026|0.00|0|0.00|0|P
MLR|600551204|37.68|37.68|37.06|37.45|0.08|1285|01/02/2026|0.00|0|0.00|0|N
MLSS|59935P209|0.28|0.29|0.27|0.29|0.02|28249|01/02/2026|0.00|0|0.00|0|A
MLTX|61559X104|13.19|13.20|11.85|11.95|-1.25|208104|01/02/2026|11.84|1200|11.97|500|Q
MLYS|603170101|36.30|36.31|35.66|35.71|-0.58|44718|01/02/2026|35.37|400|36.00|400|Q
MMA|Q0266F107|1.12|1.12|1.08|1.11|-0.01|9548|01/02/2026|0.00|0|0.00|0|A
MMAX|46438G455|0.00|26.20|26.20|26.20|-0.01|0|01/02/2026|0.00|0|0.00|0|Z
MMC|571748102|184.53|184.53|181.81|182.41|-3.19|126547|01/02/2026|0.00|0|0.00|0|N
MMCA|45409F777|21.83|21.84|21.83|21.84|0.01|631|01/02/2026|0.00|0|0.00|0|P
MMD|56064K100|14.90|14.94|14.90|14.94|0.06|1537|01/02/2026|0.00|0|0.00|0|N
MMI|566324109|27.22|27.22|26.96|26.98|-0.26|3354|01/02/2026|0.00|0|0.00|0|N
MMIN|45409F843|23.98|24.01|23.97|24.00|0.06|754|01/02/2026|0.00|0|0.00|0|P
MMIT|45409F827|24.35|24.35|24.34|24.34|0.01|7105|01/02/2026|0.00|0|0.00|0|P
MMKT|88224A508|100.22|100.22|100.22|100.22|0.00|794|01/02/2026|0.00|0|0.00|0|N
MMLG|33740F789|35.76|35.76|35.25|35.25|-0.18|383|01/02/2026|0.00|0|0.00|0|P
MMLP|573331105|2.64|2.72|2.64|2.70|0.08|1347|01/02/2026|2.43|100|2.90|100|Q
MMM|88579Y101|160.34|161.83|159.06|161.80|1.70|57503|01/02/2026|0.00|0|0.00|0|N
MMMA|64953X209|0.00|25.11|25.11|25.11|0.04|0|01/02/2026|0.00|0|0.00|0|P
MMS|577933104|87.08|87.84|85.89|86.45|0.12|23756|01/02/2026|0.00|0|0.00|0|N
MMSC|33740U794|24.26|24.39|24.20|24.39|0.45|1496|01/02/2026|0.00|0|0.00|0|P
MMSD|64953X100|25.39|25.39|25.39|25.39|0.01|200|01/02/2026|0.00|0|0.00|0|P
MMSI|589889104|88.00|88.00|86.16|86.44|-1.71|13601|01/02/2026|85.55|100|87.12|100|Q
MMT|552737108|4.65|4.65|4.63|4.64|-0.01|2273|01/02/2026|0.00|0|0.00|0|N
MMTM|78468R705|296.26|296.26|292.78|292.78|0.71|51|01/02/2026|0.00|0|0.00|0|P
MMTX|G6180J100|0.00|9.90|9.90|9.90|-0.01|0|01/02/2026|9.24|100|10.55|100|Q
MMTXU|G6180J126|0.00|9.99|9.99|9.99|0.00|0|12/31/2025|9.31|100|10.70|100|Q
MMTXW|G6180J118|0.12|0.12|0.12|0.12|0.01|700|01/02/2026|0.00|0|0.00|0|Q
MMU|95766M105|10.46|10.48|10.44|10.48|0.04|313|01/02/2026|0.00|0|0.00|0|N
MMYT|V5633W109|82.17|82.52|81.04|81.98|-0.22|27090|01/02/2026|81.32|200|82.62|200|Q
MNA|45409B800|36.02|36.02|35.82|35.87|0.08|12347|01/02/2026|0.00|0|0.00|0|P
MNBD|00162Q411|25.98|25.98|25.96|25.97|0.00|3495|01/02/2026|0.00|0|0.00|0|P
MNDO|M70240102|1.16|1.22|1.16|1.19|0.03|2979|01/02/2026|1.15|800|1.23|200|Q
MNDR|G62264125|0.89|0.94|0.87|0.93|0.04|11254|01/02/2026|0.91|100|0.95|100|Q
MNDY|M7S64H106|148.72|148.72|142.95|143.66|-3.90|93463|01/02/2026|143.40|200|144.69|100|Q
MNKD|56400P706|5.70|5.70|5.58|5.61|-0.06|150125|01/02/2026|5.55|2500|5.61|400|Q
MNMD|60255C885|13.50|13.66|13.25|13.65|0.28|78869|01/02/2026|13.52|1100|13.78|100|Q
MNOV|58468P206|1.31|1.32|1.31|1.32|0.01|1358|01/02/2026|1.29|200|1.33|200|Q
MNPR|61023L207|65.97|69.76|63.93|66.01|1.13|13507|01/02/2026|64.67|100|67.20|100|Q
MNR|55445L100|11.10|11.35|11.10|11.24|0.21|5629|01/02/2026|0.00|0|0.00|0|N
MNRO|610236101|19.96|19.96|19.35|19.71|-0.31|29910|01/02/2026|19.56|600|19.84|600|Q
MNRS|38963H206|30.51|32.52|30.15|32.52|2.49|2598|01/02/2026|0.00|0|0.00|0|P
MNSB|56064Y100|20.56|20.56|19.72|19.72|-0.62|494|01/02/2026|19.43|100|20.18|100|Q
MNSO|66981J102|19.17|19.62|19.17|19.50|0.74|32723|01/02/2026|0.00|0|0.00|0|N
MNST|61174X109|76.65|76.83|75.89|76.15|-0.54|274737|01/02/2026|76.12|100|76.22|400|Q
MNTK|61218C103|1.72|1.75|1.67|1.68|0.02|17457|01/02/2026|1.65|100|1.68|100|Q
MNTN|55318A108|11.94|12.32|11.84|12.19|0.22|18614|01/02/2026|0.00|0|0.00|0|N
MNTS|60879E408|5.09|6.39|5.07|5.75|0.87|179126|01/02/2026|5.69|200|5.80|900|Q
MNTSW|60879E119|0.02|0.03|0.02|0.02|0.00|37875|01/02/2026|0.02|100|0.03|100|Q
MNY|G6202B101|1.25|1.25|1.25|1.25|-0.01|205|01/02/2026|1.20|300|1.34|51500|Q
MNYWW|G6202B119|0.05|0.05|0.04|0.04|0.00|3500|01/02/2026|0.04|100|0.06|100|Q
MNZL|02072Q317|51.80|51.92|51.80|51.92|0.13|71|01/02/2026|51.80|800|51.89|800|Q
MO|02209S103|57.67|57.78|57.05|57.30|-0.37|501987|01/02/2026|0.00|0|0.00|0|N
MOAT|92189F643|103.96|103.96|102.84|103.52|-0.04|147701|01/02/2026|0.00|0|0.00|0|Z
MOB|Q6297L120|6.25|6.85|6.25|6.80|0.70|13133|01/02/2026|6.26|100|7.10|1000|Q
MOBBW|60742B110|3.27|3.27|2.70|3.22|0.00|0|12/31/2025|2.00|500|4.55|100|Q
MOBX|60743G100|0.27|0.28|0.27|0.27|0.00|120960|01/02/2026|0.27|900|0.28|1200|Q
MOBXW|60743G118|0.00|0.08|0.08|0.08|-0.01|0|01/02/2026|0.04|100|0.12|100|Q
MOD|607828100|136.27|143.08|136.27|140.93|7.41|75990|01/02/2026|0.00|0|0.00|0|N
MODD|60785L207|0.37|0.39|0.36|0.39|0.03|11620|01/02/2026|0.37|300|0.40|300|Q
MODG|131193104|11.74|11.74|11.54|11.73|0.06|87884|01/02/2026|0.00|0|0.00|0|N
MODL|92647P126|47.50|47.56|47.49|47.56|0.07|644|01/02/2026|47.52|500|47.57|500|Q
MOFG|598511103|38.79|38.79|37.75|38.01|-0.48|7403|01/02/2026|37.72|200|38.34|100|Q
MOG A|615394202|247.26|249.78|245.64|249.78|6.10|2816|01/02/2026|0.00|0|0.00|0|N
MOG B|615394301|0.00|244.00|244.00|244.00|-1.17|0|01/02/2026|0.00|0|0.00|0|N
MOGU|608012308|2.13|2.16|2.13|2.16|0.03|1081|01/02/2026|0.00|0|0.00|0|N
MOH|60855R100|174.57|180.62|172.13|178.34|4.78|43171|01/02/2026|0.00|0|0.00|0|N
MOLN|60853G106|0.00|4.22|4.22|4.22|-0.14|0|01/02/2026|4.15|100|4.37|100|Q
MOMO|423403104|6.64|6.89|6.64|6.78|0.23|202500|01/02/2026|6.76|600|6.78|600|Q
MOO|92189F700|73.20|73.82|73.20|73.68|0.89|6475|01/02/2026|0.00|0|0.00|0|P
MOOD|02072L813|38.52|38.53|38.52|38.53|0.09|32|01/02/2026|38.54|1300|38.63|1300|Q
MORN|617700109|216.11|216.11|209.75|210.43|-6.89|20220|01/02/2026|208.74|100|212.20|100|Q
MORT|92189F452|10.55|10.77|10.47|10.72|0.21|78480|01/02/2026|0.00|0|0.00|0|P
MOS|61945C103|24.11|25.36|23.99|25.04|0.95|284286|01/02/2026|0.00|0|0.00|0|N
MOTG|92189F122|39.16|39.21|39.16|39.21|0.39|40|01/02/2026|0.00|0|0.00|0|Z
MOTI|92189F593|37.00|37.03|36.99|37.03|0.35|940|01/02/2026|0.00|0|0.00|0|Z
MOTO|402031876|53.79|54.28|53.79|54.28|1.05|55|01/02/2026|0.00|0|0.00|0|P
MOV|624580106|20.92|20.98|20.75|20.98|0.37|3089|01/02/2026|0.00|0|0.00|0|N
MOVE|62459M305|8.35|8.64|8.23|8.64|0.38|2028|01/02/2026|8.02|100|9.20|100|Q
MP|553368101|51.65|55.24|50.97|54.99|4.50|218646|01/02/2026|0.00|0|0.00|0|N
MPA|09255G107|0.00|11.11|11.11|11.11|0.03|0|01/02/2026|0.00|0|0.00|0|N
MPAA|620071100|12.49|12.49|12.08|12.36|0.01|5928|01/02/2026|12.23|200|12.48|200|Q
MPB|59540G107|30.97|30.97|30.78|30.80|-0.22|2529|01/02/2026|30.53|100|31.09|100|Q
MPC|56585A102|163.00|165.31|162.75|165.11|2.50|36272|01/02/2026|0.00|0|0.00|0|N
MPG|88340C842|7.00|7.86|7.00|7.86|1.16|370|01/02/2026|7.86|1200|7.88|800|Q
MPL|88636W643|6.59|7.46|6.46|7.42|1.12|58386|01/02/2026|0.00|0|0.00|0|P
MPLT|56565P103|17.57|17.57|15.67|16.77|-0.80|36069|01/02/2026|16.49|300|17.21|300|Q
MPLX|55336V100|53.37|54.16|53.01|53.87|0.48|47097|01/02/2026|0.00|0|0.00|0|N
MPLY|86280R779|30.16|30.20|30.16|30.20|-0.17|222|01/02/2026|0.00|0|0.00|0|Z
MPRO|66538H245|30.70|30.81|30.70|30.79|0.12|4322|01/02/2026|0.00|0|0.00|0|Z
MPTI|55380K109|54.00|54.50|51.31|52.08|-1.14|7676|01/02/2026|0.00|0|0.00|0|A
MPU|G6005C108|0.95|0.98|0.95|0.96|0.05|2612|01/02/2026|0.00|0|0.00|0|A
MPV|06761A103|16.00|16.58|15.92|16.58|0.84|988|01/02/2026|0.00|0|0.00|0|N
MPW|58463J304|5.03|5.12|4.99|5.09|0.08|270451|01/02/2026|0.00|0|0.00|0|N
MPWR|609839105|930.37|955.56|928.00|936.35|30.02|33432|01/02/2026|929.66|40|944.11|40|Q
MPX|568427108|8.79|8.79|8.68|8.79|0.05|639|01/02/2026|0.00|0|0.00|0|N
MQ|57142B104|4.75|4.76|4.59|4.63|-0.11|197235|01/02/2026|4.63|400|4.64|2800|Q
MQQQ|46092D749|185.00|185.82|180.91|180.91|-2.05|316|01/02/2026|180.16|1000|181.03|900|Q
MQT|09254G108|10.01|10.02|10.00|10.00|0.02|256|01/02/2026|0.00|0|0.00|0|N
MQY|09254F100|11.34|11.36|11.30|11.34|0.04|4161|01/02/2026|0.00|0|0.00|0|N
MRAL|38747R538|4.76|5.58|4.66|5.52|0.92|84682|01/02/2026|5.48|2600|5.52|100|Q
MRAM|30041T104|9.48|10.06|9.48|10.06|0.79|8120|01/02/2026|9.94|200|10.12|100|Q
MRBK|58958P104|17.78|17.80|17.10|17.12|-0.46|8117|01/02/2026|16.99|100|17.36|100|Q
MRCC|610335101|6.38|6.55|6.38|6.54|0.15|824|01/02/2026|6.05|100|6.99|100|Q
MRCP|69420N502|0.00|32.03|32.03|32.03|-0.01|0|01/02/2026|0.00|0|0.00|0|Z
MRCY|589378108|73.51|76.08|73.31|76.08|2.98|14626|01/02/2026|75.36|200|76.52|100|Q
MREO|589492107|0.44|0.51|0.41|0.51|0.09|8622379|01/02/2026|0.51|700|0.51|100|Q
MRGR|74348A566|44.50|44.53|44.50|44.53|0.00|99|01/02/2026|0.00|0|0.00|0|Z
MRK|58933Y105|105.52|106.61|104.47|106.49|1.23|388802|01/02/2026|0.00|0|0.00|0|N
MRKR|57055L206|1.52|1.56|1.51|1.55|0.07|18298|01/02/2026|1.50|200|1.57|100|Q
MRM|58510H103|1.99|2.00|1.96|1.96|0.06|2690|01/02/2026|1.91|100|2.10|100|Q
MRNA|60770K107|29.91|31.32|29.81|30.86|1.37|694370|01/02/2026|30.84|100|30.87|100|Q
MRNO|G63369105|0.58|0.58|0.56|0.56|-0.01|482|01/02/2026|0.53|100|0.62|100|Q
MRNOW|G63369113|0.02|0.02|0.02|0.02|-0.01|1088|01/02/2026|0.00|0|0.03|1200|Q
MRNY|88636X203|14.74|15.26|14.74|15.09|0.39|17566|01/02/2026|0.00|0|0.00|0|P
MRP|601137102|29.78|29.97|29.53|29.85|-0.02|51575|01/02/2026|0.00|0|0.00|0|N
MRSK|66538J720|36.82|36.89|36.82|36.87|0.07|984|01/02/2026|0.00|0|0.00|0|P
MRSN|59045L205|28.93|29.28|28.93|29.13|0.17|5170|01/02/2026|28.86|100|29.43|100|Q
MRT|573134103|2.32|2.34|2.32|2.32|-0.05|717|01/02/2026|0.00|0|0.00|0|A
MRTN|573075108|11.38|11.49|11.30|11.46|0.07|35597|01/02/2026|11.36|600|11.55|600|Q
MRVI|56600D107|3.29|3.44|3.29|3.41|0.15|65998|01/02/2026|3.36|1400|3.43|1300|Q
MRVL|573874104|86.47|90.08|86.47|89.36|4.38|987014|01/02/2026|89.36|200|89.39|100|Q
MRX|G5S37H101|38.38|38.53|37.86|37.94|-0.41|36542|01/02/2026|37.62|300|38.26|300|Q
MS|617446448|178.04|181.96|177.24|181.92|4.38|175700|01/02/2026|0.00|0|0.00|0|N
MS PRA|61747S504|19.38|19.53|19.36|19.50|0.30|3398|01/02/2026|0.00|0|0.00|0|N
MS PRE|61762V200|25.31|25.47|25.31|25.47|0.21|374|01/02/2026|0.00|0|0.00|0|N
MS PRF|61763E207|25.18|25.19|25.17|25.18|0.06|1300|01/02/2026|0.00|0|0.00|0|N
MS PRI|61761J406|25.05|25.10|25.04|25.10|0.10|3555|01/02/2026|0.00|0|0.00|0|N
MS PRK|61762V606|24.65|24.65|24.61|24.65|0.12|655|01/02/2026|0.00|0|0.00|0|N
MS PRL|61762V804|20.57|20.71|20.57|20.68|0.22|933|01/02/2026|0.00|0|0.00|0|N
MS PRO|61762V861|17.72|17.80|17.72|17.80|0.16|1021|01/02/2026|0.00|0|0.00|0|N
MS PRP|61762V853|25.56|25.57|25.54|25.55|0.10|1200|01/02/2026|0.00|0|0.00|0|N
MS PRQ|61762V838|26.25|26.28|26.20|26.20|0.08|334|01/02/2026|0.00|0|0.00|0|N
MSA|553498106|159.95|163.18|159.95|162.16|1.99|18633|01/02/2026|0.00|0|0.00|0|N
MSAI|456948108|0.29|0.33|0.29|0.31|0.03|436681|01/02/2026|0.30|1100|0.32|1100|Q
MSAIW|456948116|0.05|0.05|0.04|0.04|0.01|3168|01/02/2026|0.03|100|0.05|100|Q
MSB|590672101|38.88|41.21|38.53|39.84|1.32|10935|01/02/2026|0.00|0|0.00|0|N
MSBI|597742105|21.12|21.35|20.91|21.19|0.02|25480|01/02/2026|21.16|100|21.37|200|Q
MSBIP|597742303|0.00|25.05|25.05|25.05|-0.07|0|01/02/2026|23.37|100|26.71|100|Q
MSC|86389T106|0.00|3.53|3.53|3.53|-0.02|0|01/02/2026|0.00|0|0.00|0|N
MSCI|55354G100|573.36|573.36|563.32|564.98|-8.96|16737|01/02/2026|0.00|0|0.00|0|N
MSD|61744H105|7.40|7.41|7.37|7.37|-0.01|6300|01/02/2026|0.00|0|0.00|0|N
MSDD|38747R389|88.47|88.47|87.46|87.46|87.46|220|01/02/2026|86.32|500|88.09|600|Q
MSDL|61774A103|16.51|16.59|16.26|16.47|0.00|116706|01/02/2026|0.00|0|0.00|0|N
MSEX|596680108|50.64|50.65|50.13|50.23|-0.21|5178|01/02/2026|49.80|100|50.81|100|Q
MSFD|25461A403|11.52|11.84|11.52|11.78|0.26|52522|01/02/2026|11.77|11700|11.78|900|Q
MSFL|38747R736|27.18|27.20|25.68|25.98|-1.21|61258|01/02/2026|25.94|2000|25.98|2000|Q
MSFO|88634T428|15.40|15.40|14.99|15.07|-0.38|18001|01/02/2026|0.00|0|0.00|0|P
MSFT|594918104|484.22|484.56|470.16|472.93|-10.72|1262835|01/02/2026|472.61|120|473.19|40|Q
MSFU|25461A866|41.59|41.59|39.14|39.62|-1.86|153556|01/02/2026|39.58|300|39.64|900|Q
MSFW|77926X734|39.18|39.18|38.00|38.25|-1.07|1926|01/02/2026|0.00|0|0.00|0|Z
MSFX|26923N579|27.23|27.28|25.81|26.09|-1.26|20986|01/02/2026|0.00|0|0.00|0|Z
MSFY|500948708|23.85|23.85|23.63|23.65|-0.60|1321|01/02/2026|0.00|0|0.00|0|Z
MSGE|558256103|53.73|54.30|53.22|54.30|0.41|7439|01/02/2026|0.00|0|0.00|0|N
MSGM|62011B201|3.16|3.16|2.96|3.04|-0.10|3727|01/02/2026|2.90|100|3.12|100|Q
MSGS|55825T103|257.39|258.91|257.39|258.85|0.20|2572|01/02/2026|0.00|0|0.00|0|N
MSGY|G6007A100|2.67|2.67|2.66|2.66|-0.03|8|01/02/2026|2.49|100|2.69|200|Q
MSI|620076307|383.48|384.17|380.24|380.94|-2.38|21147|01/02/2026|0.00|0|0.00|0|N
MSIF|55374X208|13.23|13.52|13.23|13.47|0.33|4624|01/02/2026|0.00|0|0.00|0|N
MSII|761562206|8.10|8.32|7.99|8.26|0.26|3793|01/02/2026|0.00|0|0.00|0|Z
MSLC|61769L858|54.58|54.58|54.29|54.50|0.11|3210|01/02/2026|0.00|0|0.00|0|P
MSM|553530106|84.46|86.14|83.72|85.89|1.78|17856|01/02/2026|0.00|0|0.00|0|N
MSMR|26922B774|34.60|34.60|34.41|34.41|-0.42|15|01/02/2026|0.00|0|0.00|0|Z
MSN|291087203|0.38|0.38|0.38|0.38|0.00|155|01/02/2026|0.00|0|0.00|0|A
MSOO|88340C305|7.86|7.86|7.84|7.84|-0.27|1|01/02/2026|0.00|0|0.00|0|Z
MSOS|00768Y453|4.80|4.88|4.70|4.79|0.07|738485|01/02/2026|0.00|0|0.00|0|P
MSOX|00768Y289|4.60|4.79|4.45|4.59|0.11|159742|01/02/2026|0.00|0|0.00|0|P
MSS|560667107|0.31|0.31|0.30|0.30|-0.02|17493|01/02/2026|0.29|100|0.31|200|Q
MSSM|61769L841|51.63|51.63|51.05|51.30|0.70|1037|01/02/2026|0.00|0|0.00|0|P
MSSS|66537J838|30.31|30.37|30.31|30.37|0.11|1204|01/02/2026|0.00|0|0.00|0|Z
MSST|88636V751|40.90|41.82|40.90|41.82|1.82|261|01/02/2026|0.00|0|0.00|0|Z
MST|88636W270|5.96|6.45|5.68|6.25|0.39|30924|01/02/2026|6.21|100|6.25|4500|Q
MSTB|26922B105|39.99|40.20|39.75|39.90|-0.02|4267|01/02/2026|0.00|0|0.00|0|Z
MSTI|557441201|20.50|20.53|20.49|20.52|0.01|2514|01/02/2026|0.00|0|0.00|0|P
MSTK|26923Q804|11.72|11.72|11.28|11.28|0.24|20|01/02/2026|0.00|0|0.00|0|Z
MSTP|38747R397|2.82|3.05|2.72|2.94|0.18|16721|01/02/2026|2.93|10300|2.94|1800|Q
MSTQ|26922B733|0.00|34.53|34.53|34.53|-0.10|0|01/02/2026|0.00|0|0.00|0|Z
MSTR|594972408|154.65|160.75|149.79|157.21|5.36|1289709|01/02/2026|157.09|480|157.39|120|Q
MSTU|26923N173|8.62|9.27|8.09|8.87|0.56|2354944|01/02/2026|0.00|0|0.00|0|Z
MSTW|77926X593|9.97|10.45|9.64|10.20|0.39|40717|01/02/2026|0.00|0|0.00|0|Z
MSTX|88636J253|3.98|4.27|3.74|4.10|0.25|2223571|01/02/2026|4.09|19600|4.10|4600|Q
MSTY|88636X732|29.65|30.67|28.92|30.06|0.46|240022|01/02/2026|0.00|0|0.00|0|P
MSTZ|26923N413|16.54|17.63|15.17|15.97|-1.20|1689806|01/02/2026|0.00|0|0.00|0|Z
MSW|G61440106|0.97|1.02|0.93|1.00|0.00|124083|01/02/2026|0.93|100|1.06|100|Q
MT|03938L203|46.59|47.22|46.56|47.21|1.63|98365|01/02/2026|0.00|0|0.00|0|N
MTA|59124U605|7.97|7.97|7.49|7.75|-0.03|47550|01/02/2026|0.00|0|0.00|0|A
MTB|55261F104|200.93|204.67|199.88|204.08|2.46|23904|01/02/2026|0.00|0|0.00|0|N
MTB PRH|55261F872|24.71|24.77|24.66|24.66|-0.02|1332|01/02/2026|0.00|0|0.00|0|N
MTB PRJ|55261F864|26.65|26.65|26.55|26.55|-0.14|40|01/02/2026|0.00|0|0.00|0|N
MTB PRK|55261F849|25.63|25.65|25.60|25.63|0.04|1200|01/02/2026|0.00|0|0.00|0|N
MTBA|82889N525|50.44|50.44|50.41|50.41|0.00|5453|01/02/2026|0.00|0|0.00|0|P
MTC|G6181K122|3.39|3.50|3.39|3.50|0.03|1344|01/02/2026|3.25|100|3.56|200|Q
MTCH|57667L107|32.45|32.45|31.66|31.74|-0.55|190785|01/02/2026|31.72|100|31.77|200|Q
MTD|592688105|1393.63|1413.16|1385.01|1412.34|18.15|5257|01/02/2026|0.00|0|0.00|0|N
MTDR|576485205|42.36|43.55|41.88|43.37|0.93|46298|01/02/2026|0.00|0|0.00|0|N
MTEK|M68057104|1.13|1.13|1.13|1.13|-0.03|838|01/02/2026|1.05|200|1.15|800|Q
MTEKW|M68057112|0.00|0.11|0.11|0.11|-0.01|0|01/02/2026|0.00|0|0.00|0|Q
MTEN|G6S85D109|0.84|0.88|0.83|0.85|0.01|3311|01/02/2026|0.84|500|0.88|100|Q
MTEX|563771203|8.20|8.20|8.20|8.20|0.25|193|01/02/2026|7.68|100|8.74|100|Q
MTG|552848103|29.17|29.29|28.82|29.15|-0.07|73762|01/02/2026|0.00|0|0.00|0|N
MTGP|97717Y725|44.58|44.58|44.52|44.52|-0.03|120|01/02/2026|0.00|0|0.00|0|P
MTH|59001A102|65.89|66.28|65.50|66.26|0.45|10504|01/02/2026|0.00|0|0.00|0|N
MTLS|57667T100|5.61|5.61|5.41|5.45|-0.13|16348|01/02/2026|5.08|100|5.86|100|Q
MTN|91879Q109|132.71|135.86|129.46|133.95|1.14|38225|01/02/2026|0.00|0|0.00|0|N
MTNB|576810303|0.64|0.64|0.62|0.62|0.03|19|01/02/2026|0.00|0|0.00|0|A
MTR|590660106|4.31|4.31|4.26|4.26|0.02|65|01/02/2026|0.00|0|0.00|0|N
MTRA|46127B304|0.00|26.60|26.60|26.60|0.30|0|01/02/2026|0.00|0|0.00|0|Z
MTRN|576690101|125.10|128.55|125.10|128.55|4.16|1494|01/02/2026|0.00|0|0.00|0|N
MTRX|576853105|11.76|12.10|11.76|12.05|0.35|16768|01/02/2026|11.96|200|12.16|200|Q
MTSI|55405Y100|174.17|176.83|173.02|174.96|3.68|40423|01/02/2026|173.35|100|176.65|100|Q
MTUL|90278V602|38.42|38.42|38.28|38.28|0.60|234|01/02/2026|0.00|0|0.00|0|P
MTUM|46432F396|253.03|253.53|250.68|252.73|2.49|139143|01/02/2026|0.00|0|0.00|0|Z
MTUS|887399103|17.36|17.84|17.36|17.78|0.62|7698|01/02/2026|0.00|0|0.00|0|N
MTVA|64132R503|8.88|9.44|8.88|9.44|1.33|2875|01/02/2026|8.82|100|9.80|100|Q
MTW|563571405|12.02|12.39|12.02|12.21|0.23|6902|01/02/2026|0.00|0|0.00|0|N
MTX|603158106|60.98|61.20|60.44|61.19|0.17|3425|01/02/2026|0.00|0|0.00|0|N
MTYY|38747R280|8.35|8.59|8.35|8.59|0.19|1031|01/02/2026|8.43|100|8.74|100|Q
MTZ|576323109|221.01|228.00|220.48|227.60|10.03|20530|01/02/2026|0.00|0|0.00|0|N
MU|595112103|294.93|315.52|294.93|315.36|29.99|2109524|01/02/2026|315.21|100|315.50|100|Q
MUA|09254J102|10.70|10.71|10.65|10.67|0.00|1150|01/02/2026|0.00|0|0.00|0|N
MUB|464288414|107.21|107.24|107.14|107.24|0.13|181692|01/02/2026|0.00|0|0.00|0|P
MUC|09254L107|10.63|10.69|10.62|10.67|0.06|5181|01/02/2026|0.00|0|0.00|0|N
MUD|25461A510|5.64|5.64|5.24|5.25|-0.60|811508|01/02/2026|5.23|7500|5.25|4100|Q
MUE|09254C107|10.00|10.00|9.99|9.99|-0.02|370|01/02/2026|0.00|0|0.00|0|N
MUFG|606822104|15.95|16.01|15.85|15.98|0.12|159771|01/02/2026|0.00|0|0.00|0|N
MUJ|09254X101|11.94|11.94|11.92|11.94|0.04|2044|01/02/2026|0.00|0|0.00|0|N
MULL|38747R678|96.40|108.60|96.40|108.47|18.78|24755|01/02/2026|108.34|100|109.10|500|Q
MULT|35473P355|25.29|25.32|25.29|25.32|0.00|0|12/31/2025|25.27|200|25.33|1000|Q
MUNA|665162186|0.00|99.94|99.94|99.94|-0.03|0|01/02/2026|0.00|0|0.00|0|P
MUNB|665162178|101.62|101.62|101.11|101.11|0.03|2|01/02/2026|0.00|0|0.00|0|P
MUNC|665162160|102.78|102.82|102.78|102.82|0.04|100|01/02/2026|0.00|0|0.00|0|P
MUND|665162152|0.00|103.02|103.02|103.02|-0.10|0|01/02/2026|0.00|0|0.00|0|P
MUNI|72201R866|52.47|52.47|52.43|52.45|0.04|27825|01/02/2026|0.00|0|0.00|0|P
MUNX|03116L108|0.00|25.00|25.00|25.00|0.04|0|01/02/2026|0.00|0|0.00|0|P
MUNY|92204H400|103.33|103.41|103.33|103.41|0.18|200|01/02/2026|0.00|0|0.00|0|Z
MUR|626717102|31.25|32.49|31.12|32.49|1.23|54408|01/02/2026|0.00|0|0.00|0|N
MUSA|626755102|403.52|408.51|402.19|405.14|1.61|14622|01/02/2026|0.00|0|0.00|0|N
MUSI|025072398|44.15|44.15|44.15|44.15|-0.01|578|01/02/2026|0.00|0|0.00|0|P
MUSQ|301505483|28.89|28.89|28.26|28.26|0.09|22|01/02/2026|0.00|0|0.00|0|P
MUST|19761L607|20.64|20.65|20.60|20.65|0.04|5611|01/02/2026|0.00|0|0.00|0|P
MUU|25461A528|107.43|121.90|107.43|121.73|20.99|192862|01/02/2026|121.60|100|121.76|100|Q
MUX|58039P305|19.00|19.02|17.72|18.69|0.18|41019|01/02/2026|0.00|0|0.00|0|N
MVAL|92189H672|0.00|36.28|36.28|36.28|-0.15|0|01/02/2026|0.00|0|0.00|0|Z
MVBF|553810102|26.13|26.13|25.38|25.46|-0.39|2246|01/02/2026|25.08|100|25.93|100|Q
MVF|09253R105|6.90|6.92|6.90|6.90|-0.02|4885|01/02/2026|0.00|0|0.00|0|N
MVFD|66537J820|28.54|28.82|28.54|28.81|0.62|688|01/02/2026|0.00|0|0.00|0|Z
MVFG|66537J812|31.78|32.02|31.66|32.02|0.97|1410|01/02/2026|0.00|0|0.00|0|Z
MVIS|594960304|0.85|0.89|0.83|0.89|0.06|293811|01/02/2026|0.89|10100|0.89|100|Q
MVLL|38747R520|22.43|23.90|22.43|23.72|2.18|39680|01/02/2026|23.66|1100|23.72|1400|Q
MVO|553859109|1.23|1.40|1.22|1.38|0.14|37435|01/02/2026|0.00|0|0.00|0|N
MVPA|00777X561|33.31|33.41|33.31|33.41|0.22|29|01/02/2026|0.00|0|0.00|0|P
MVPL|00777X553|36.67|36.67|36.31|36.31|-0.02|159|01/02/2026|0.00|0|0.00|0|P
MVRL|90269A344|14.99|15.36|14.99|15.36|0.37|350|01/02/2026|0.00|0|0.00|0|P
MVST|59516C106|2.85|2.87|2.78|2.81|0.01|232790|01/02/2026|2.80|400|2.81|300|Q
MVSTW|59516C114|0.09|0.09|0.09|0.09|-0.01|9029|01/02/2026|0.09|1000|0.10|100|Q
MVT|09253T101|10.69|10.74|10.68|10.70|-0.07|3293|01/02/2026|0.00|0|0.00|0|N
MVV|74347R404|70.31|71.54|69.79|71.50|1.80|5720|01/02/2026|0.00|0|0.00|0|P
MWA|624758108|23.88|24.02|23.74|23.95|0.12|27940|01/02/2026|0.00|0|0.00|0|N
MWG|G6362F108|0.26|0.29|0.26|0.29|0.02|280808|01/02/2026|0.00|0|0.00|0|A
MWYN|573863107|0.92|0.92|0.86|0.89|0.06|1466|01/02/2026|0.85|500|0.95|100|Q
MX|55933J203|2.59|2.68|2.59|2.68|0.14|5424|01/02/2026|0.00|0|0.00|0|N
MXC|592770101|9.80|9.96|9.80|9.96|0.05|4|01/02/2026|0.00|0|0.00|0|A
MXCT|57777K106|1.60|1.60|1.53|1.55|0.00|29130|01/02/2026|1.54|1600|1.55|1600|Q
MXE|592834105|12.50|12.50|12.48|12.50|0.12|739|01/02/2026|0.00|0|0.00|0|N
MXF|592835102|20.38|20.38|20.24|20.24|0.08|69|01/02/2026|0.00|0|0.00|0|N
MXI|464288695|97.62|97.90|97.17|97.90|1.26|1330|01/02/2026|0.00|0|0.00|0|P
MXL|57776J100|17.78|18.52|17.78|18.51|1.08|34788|01/02/2026|18.35|800|18.65|700|Q
MYCF|78470P820|25.14|25.14|25.03|25.03|-0.01|268|01/02/2026|25.01|2000|25.06|2000|Q
MYCG|78470P812|25.05|25.05|25.05|25.05|0.00|20|01/02/2026|25.03|1000|25.05|1000|Q
MYCH|78470P796|0.00|25.10|25.10|25.10|0.01|0|01/02/2026|25.04|100|25.14|200|Q
MYCI|78470P788|0.00|25.02|25.02|25.02|-0.05|0|01/02/2026|24.97|100|25.07|100|Q
MYCJ|78470P770|0.00|24.99|24.99|24.99|-0.02|0|01/02/2026|24.93|100|25.04|100|Q
MYCK|78470P762|25.10|25.10|25.10|25.10|-0.04|200|01/02/2026|25.07|100|25.11|100|Q
MYCL|78470P754|25.02|25.02|25.00|25.00|0.00|0|12/31/2025|24.97|100|25.01|100|Q
MYCM|78470P747|25.01|25.01|24.95|24.95|0.00|0|12/31/2025|24.93|100|24.97|100|Q
MYCN|78470P739|0.00|24.83|24.83|24.83|0.00|0|12/31/2025|24.79|100|24.83|100|Q
MYCO|78470P614|24.81|24.81|24.81|24.81|-0.07|87|01/02/2026|24.78|100|24.82|100|Q
MYD|09253W104|10.44|10.50|10.44|10.48|0.00|4913|01/02/2026|0.00|0|0.00|0|N
MYE|628464109|18.74|18.75|18.16|18.62|-0.07|19125|01/02/2026|0.00|0|0.00|0|N
MYFW|33751L105|26.75|26.80|26.08|26.67|-0.14|2398|01/02/2026|25.82|100|27.41|100|Q
MYGN|62855J104|6.14|6.31|6.11|6.15|0.00|45314|01/02/2026|6.07|1200|6.20|1300|Q
MYI|09254E103|10.88|10.92|10.88|10.90|0.04|3449|01/02/2026|0.00|0|0.00|0|N
MYLD|132061797|0.00|26.89|26.89|26.89|0.11|0|01/02/2026|0.00|0|0.00|0|Z
MYMF|78470P721|24.94|24.98|24.93|24.93|0.01|500|01/02/2026|24.90|100|24.98|100|Q
MYMG|78470P713|0.00|24.69|24.69|24.69|0.00|0|12/31/2025|24.66|100|24.75|100|Q
MYMH|78470P697|0.00|24.65|24.65|24.65|0.01|0|01/02/2026|24.60|100|24.70|100|Q
MYMI|78470P689|0.00|24.65|24.65|24.65|0.00|0|01/02/2026|24.59|100|24.70|100|Q
MYMJ|78470P671|0.00|24.86|24.86|24.86|0.02|0|01/02/2026|24.81|100|24.91|100|Q
MYMK|78470P598|0.00|25.07|25.07|25.07|0.00|0|12/26/2025|24.89|100|25.24|100|Q
MYN|09255E102|9.92|9.93|9.91|9.93|0.02|2338|01/02/2026|0.00|0|0.00|0|N
MYND|628988107|0.45|0.47|0.45|0.46|0.02|1832|01/02/2026|0.00|0|0.00|0|A
MYNZ|N5436L119|1.12|1.18|1.08|1.17|0.06|8889|01/02/2026|1.09|200|1.24|100|Q
MYO|62857J201|0.94|1.02|0.94|0.99|0.08|85212|01/02/2026|0.00|0|0.00|0|A
MYPS|72815G108|0.66|0.66|0.65|0.66|0.01|5203|01/02/2026|0.64|200|0.67|200|Q
MYPSW|72815G116|0.01|0.01|0.01|0.01|0.00|0|12/31/2025|0.00|80000|0.05|100|Q
MYRG|55405W104|221.45|226.72|221.45|226.72|8.12|2870|01/02/2026|224.18|100|228.49|100|Q
MYSE|23816M206|1.78|1.78|1.71|1.78|0.09|761|01/02/2026|1.75|700|1.85|100|Q
MYSZ|62844N406|0.77|0.81|0.76|0.81|0.05|9536|01/02/2026|0.75|1200|0.83|900|Q
MYY|74347B250|17.43|17.44|17.31|17.31|-0.21|6847|01/02/2026|0.00|0|0.00|0|P
MZTI|513847103|164.51|166.16|163.98|164.57|0.34|5249|01/02/2026|162.98|100|166.39|100|Q
MZZ|74347G580|7.91|7.91|7.73|7.73|-0.19|3214|01/02/2026|0.00|0|0.00|0|P
NA|G6391Y128|3.20|3.33|3.20|3.28|0.13|2100|01/02/2026|3.10|100|3.33|100|Q
NAAS|62955X409|3.15|3.23|3.11|3.20|-0.08|1749|01/02/2026|3.03|100|3.30|100|Q
NABL|62878D100|7.58|7.66|7.27|7.31|-0.17|55733|01/02/2026|0.00|0|0.00|0|N
NAC|67066Y105|11.86|11.87|11.78|11.84|0.00|31718|01/02/2026|0.00|0|0.00|0|N
NACP|45259A209|50.06|50.10|49.96|50.10|0.83|931|01/02/2026|0.00|0|0.00|0|P
NAD|67066V101|12.06|12.06|12.01|12.03|0.00|24250|01/02/2026|0.00|0|0.00|0|N
NAGE|171077407|6.37|6.37|6.18|6.25|-0.10|42099|01/02/2026|6.20|1000|6.32|800|Q
NAII|638842302|3.56|3.59|3.56|3.59|0.06|74|01/02/2026|3.40|100|3.74|100|Q
NAIL|25490K596|50.30|52.00|48.88|51.45|1.83|179681|01/02/2026|0.00|0|0.00|0|P
NAK|66510M204|2.01|2.04|1.89|1.95|-0.02|799670|01/02/2026|0.00|0|0.00|0|A
NAKA|49457M106|0.36|0.41|0.36|0.41|0.05|680982|01/02/2026|0.40|9500|0.41|1200|Q
NAMI|47760D102|0.76|0.76|0.76|0.76|-0.02|502|01/02/2026|0.69|1000|0.81|100|Q
NAMM|G63638103|1.04|1.04|0.98|0.98|-0.05|4892|01/02/2026|0.97|400|1.07|100|Q
NAMMW|G63638111|0.00|0.07|0.07|0.07|0.00|0|12/30/2025|0.00|0|0.10|100|Q
NAMS|N62509109|35.36|35.46|34.36|35.09|-0.01|74347|01/02/2026|34.83|400|35.51|400|Q
NAMSW|N62509117|23.10|23.10|23.10|23.10|0.10|110|01/02/2026|23.52|100|25.20|100|Q
NAN|67066X107|11.31|11.31|11.28|11.30|0.02|2655|01/02/2026|0.00|0|0.00|0|N
NANC|886364199|45.94|45.94|45.56|45.56|-0.08|617|01/02/2026|0.00|0|0.00|0|Z
NANR|78463X152|68.21|69.00|67.84|69.00|1.17|2441|01/02/2026|0.00|0|0.00|0|P
NAPR|45782C334|53.71|53.72|53.70|53.72|0.02|200|01/02/2026|0.00|0|0.00|0|Z
NAT|G65773106|3.44|3.44|3.37|3.37|-0.07|136262|01/02/2026|0.00|0|0.00|0|N
NATH|632347100|93.08|93.08|91.99|91.99|-1.76|730|01/02/2026|90.43|100|93.40|100|Q
NATL|63001N106|38.00|38.03|36.72|37.22|-0.87|27188|01/02/2026|0.00|0|0.00|0|N
NATO|882927767|38.23|38.96|38.23|38.96|0.71|350|01/02/2026|38.60|5400|39.43|100|Q
NATR|639027101|21.62|21.62|20.97|21.01|-0.58|5656|01/02/2026|20.79|100|21.19|100|Q
NAUG|45783Y129|29.47|29.50|29.47|29.50|-0.07|200|01/02/2026|0.00|0|0.00|0|Z
NAUT|63909J108|1.96|1.96|1.90|1.91|-0.04|7239|01/02/2026|1.87|300|1.93|100|Q
NAVI|63938C108|13.04|13.04|12.75|12.79|-0.21|96052|01/02/2026|12.78|300|12.88|900|Q
NAVN|639193101|17.13|17.16|16.11|16.24|-0.83|108520|01/02/2026|16.10|900|16.41|800|Q
NAZ|67061W104|11.90|11.91|11.90|11.90|0.02|797|01/02/2026|0.00|0|0.00|0|N
NB|654484609|5.43|5.99|5.35|5.95|0.65|259435|01/02/2026|5.93|600|6.00|100|Q
NBB|67074C103|15.81|15.81|15.78|15.78|-0.02|5625|01/02/2026|0.00|0|0.00|0|N
NBBK|63945M107|20.00|20.00|19.38|19.53|-0.28|7215|01/02/2026|19.39|200|19.67|200|Q
NBCE|64135A507|33.93|34.07|33.93|34.07|0.58|231|01/02/2026|0.00|0|0.00|0|P
NBCM|64135A408|22.78|22.78|22.61|22.66|0.04|503|01/02/2026|0.00|0|0.00|0|P
NBCR|64135A861|31.69|31.69|31.47|31.59|0.08|4603|01/02/2026|0.00|0|0.00|0|P
NBDS|64135A200|35.57|35.61|35.40|35.53|0.08|5196|01/02/2026|0.00|0|0.00|0|P
NBET|64135A101|32.78|33.07|32.78|33.07|0.35|104|01/02/2026|0.00|0|0.00|0|P
NBFC|64135A879|51.33|51.33|51.30|51.30|0.02|211|01/02/2026|0.00|0|0.00|0|P
NBGX|64135A838|27.84|27.93|27.84|27.93|-0.09|61|01/02/2026|0.00|0|0.00|0|P
NBH|64124P101|10.13|10.13|10.12|10.13|0.01|482|01/02/2026|0.00|0|0.00|0|A
NBHC|633707104|38.34|38.34|37.65|37.92|-0.08|6910|01/02/2026|0.00|0|0.00|0|N
NBIG|88340C677|6.87|7.46|6.80|7.37|0.92|42210|01/02/2026|7.37|100|7.39|2800|Q
NBIL|38747R215|9.69|10.50|9.58|10.37|1.34|56838|01/02/2026|10.33|1300|10.38|2000|Q
NBIS|N97284108|87.00|90.76|86.01|89.87|6.16|444402|01/02/2026|89.73|100|90.11|100|Q
NBIX|64125C109|141.99|141.99|138.76|140.61|-1.22|59134|01/02/2026|139.75|100|141.32|100|Q
NBJP|64135A853|0.00|30.96|30.96|30.96|0.16|0|01/02/2026|0.00|0|0.00|0|P
NBN|66405S100|104.25|104.25|102.86|102.86|-1.38|3184|01/02/2026|100.96|100|104.60|100|Q
NBOS|64135A705|27.48|27.48|27.31|27.36|0.09|943|01/02/2026|0.00|0|0.00|0|P
NBP|44975P103|4.19|4.37|4.15|4.27|0.29|118967|01/02/2026|4.25|400|4.35|400|Q
NBR|G6359F137|53.62|56.41|53.62|55.33|1.03|6523|01/02/2026|0.00|0|0.00|0|N
NBSD|64135A887|51.21|51.21|51.15|51.18|0.00|7707|01/02/2026|0.00|0|0.00|0|P
NBSM|64135A804|25.25|25.43|25.17|25.38|0.14|2974|01/02/2026|0.00|0|0.00|0|P
NBTB|628778102|41.54|41.88|41.32|41.58|0.07|6192|01/02/2026|41.25|200|41.93|200|Q
NBTR|64135A846|50.64|50.64|50.61|50.61|-0.03|3|01/02/2026|0.00|0|0.00|0|P
NBTX|63009J107|22.66|22.82|21.85|22.13|-1.12|11667|01/02/2026|21.22|100|22.97|100|Q
NBXG|64133Q108|14.58|14.71|14.44|14.55|0.13|23945|01/02/2026|0.00|0|0.00|0|N
NBY|66987P409|5.51|6.20|5.51|5.87|0.23|38140|01/02/2026|0.00|0|0.00|0|A
NC|629579103|48.34|48.34|47.50|47.50|-0.99|462|01/02/2026|0.00|0|0.00|0|N
NCA|67062C107|8.96|9.04|8.96|9.00|0.04|4846|01/02/2026|0.00|0|0.00|0|N
NCDL|67090S108|13.38|13.57|13.20|13.51|0.17|127765|01/02/2026|0.00|0|0.00|0|N
NCEL|H5835A109|1.96|2.11|1.96|2.11|0.20|299|01/02/2026|1.83|100|2.42|100|Q
NCEW|G64627113|5.85|6.35|5.85|6.27|0.35|1846|01/02/2026|6.11|100|6.50|2000|Q
NCI|G6421C120|1.13|1.15|1.13|1.14|0.01|1064|01/02/2026|1.06|200|1.25|100|Q
NCIQ|41809Y102|23.85|23.85|23.50|23.50|0.71|101|01/02/2026|23.42|500|23.58|500|Q
NCL|66373M408|0.29|0.32|0.27|0.30|0.03|10336678|01/02/2026|0.00|0|0.00|0|A
NCLH|G66721104|22.48|22.96|22.23|22.77|0.43|328770|01/02/2026|0.00|0|0.00|0|N
NCLO|67092P730|24.96|25.01|24.96|25.01|-0.04|159|01/02/2026|0.00|0|0.00|0|P
NCMI|635309206|3.91|3.91|3.82|3.85|-0.04|33506|01/02/2026|3.81|400|3.88|400|Q
NCNA|67022C304|3.60|3.75|3.60|3.68|0.08|9848|01/02/2026|3.56|200|3.76|200|Q
NCNO|63947X101|25.56|25.56|24.61|24.67|-0.99|92543|01/02/2026|24.64|100|24.69|100|Q
NCPB|67092P763|0.00|25.23|25.23|25.23|-0.04|0|01/02/2026|25.16|100|25.29|100|Q
NCPL|64113L202|0.66|0.68|0.64|0.65|0.00|7089|01/02/2026|0.61|100|0.67|100|Q
NCPLW|64113L111|0.04|0.04|0.04|0.04|0.00|900|01/02/2026|0.00|0|0.00|0|Q
NCRA|655186500|0.85|0.91|0.85|0.91|0.06|594|01/02/2026|0.76|100|0.89|200|Q
NCSM|628877201|39.57|39.65|39.57|39.65|0.18|101|01/02/2026|37.48|100|41.28|100|Q
NCT|G48049103|0.20|0.21|0.20|0.21|0.02|6734|01/02/2026|0.20|100|0.22|700|Q
NCTY|88337K401|6.82|6.82|6.21|6.21|-0.16|3673|01/02/2026|6.10|100|6.95|100|Q
NCV|92838X805|15.24|15.29|15.21|15.29|0.14|6027|01/02/2026|0.00|0|0.00|0|N
NCV PRA|92838X706|21.38|21.46|21.38|21.46|0.02|100|01/02/2026|0.00|0|0.00|0|N
NCZ|92838U801|13.90|13.92|13.85|13.92|0.15|3882|01/02/2026|0.00|0|0.00|0|N
NCZ PRA|92838U702|20.63|20.63|20.62|20.62|0.08|225|01/02/2026|0.00|0|0.00|0|N
NDAA|886364256|0.00|22.15|22.15|22.15|0.31|0|01/02/2026|21.86|2300|21.92|2300|Q
NDAQ|631103108|97.16|97.16|95.80|96.65|-0.48|213669|01/02/2026|96.61|100|96.70|100|Q
NDEC|45784N841|27.69|27.73|27.68|27.73|-0.01|400|01/02/2026|0.00|0|0.00|0|Z
NDIA|37960A552|29.93|29.95|29.93|29.95|0.15|69|01/02/2026|0.00|0|0.00|0|P
NDIV|032108730|27.02|27.42|27.02|27.42|0.46|509|01/02/2026|0.00|0|0.00|0|P
NDLS|65540B105|0.72|0.75|0.70|0.74|0.03|22048|01/02/2026|0.74|9900|0.76|100|Q
NDMO|67079X102|10.12|10.12|10.05|10.09|0.00|2850|01/02/2026|0.00|0|0.00|0|N
NDOW|19423L458|27.79|27.79|27.69|27.76|0.15|2370|01/02/2026|0.00|0|0.00|0|Z
NDRA|29273B500|4.44|4.47|4.19|4.47|0.01|7319|01/02/2026|4.04|100|4.64|100|Q
NDSN|655663102|240.44|241.52|239.59|241.03|0.62|12738|01/02/2026|240.89|100|241.16|200|Q
NDVG|67092P821|35.60|35.60|35.56|35.56|0.10|4|01/02/2026|0.00|0|0.00|0|P
NE|G65431127|28.18|29.26|27.90|29.00|0.77|58975|01/02/2026|0.00|0|0.00|0|N
NE WSA|G65431150|8.55|8.59|8.55|8.59|0.26|159|01/02/2026|0.00|0|0.00|0|N
NEA|670657105|11.67|11.67|11.61|11.64|0.01|18063|01/02/2026|0.00|0|0.00|0|N
NEAR|46431W507|51.11|51.12|51.11|51.12|0.02|17805|01/02/2026|0.00|0|0.00|0|Z
NEBX|46092D673|30.59|33.03|30.06|32.46|4.17|140128|01/02/2026|0.00|0|0.00|0|Z
NECB|664121100|22.85|22.85|22.51|22.70|0.06|3245|01/02/2026|22.28|100|23.18|100|Q
NEE|65339F101|80.30|81.02|79.60|80.92|0.63|304045|01/02/2026|0.00|0|0.00|0|N
NEE PRN|65339K860|23.85|24.00|23.85|23.92|0.11|855|01/02/2026|0.00|0|0.00|0|N
NEE PRS|65339F663|51.88|51.88|51.68|51.68|0.25|8|01/02/2026|0.00|0|0.00|0|N
NEE PRT|65339F119|48.51|48.90|48.51|48.90|0.44|145|01/02/2026|0.00|0|0.00|0|N
NEE PRU|65339K837|25.37|25.40|25.37|25.40|0.01|2211|01/02/2026|0.00|0|0.00|0|N
NEGG|G6483G209|51.90|52.64|51.06|52.64|1.88|4695|01/02/2026|48.63|100|53.43|100|Q
NEHI|78433H535|50.48|51.18|50.48|51.12|1.97|930|01/02/2026|0.00|0|0.00|0|Z
NELS|19423L425|0.00|25.76|25.76|25.76|-0.03|0|01/02/2026|0.00|0|0.00|0|Z
NEM|651639106|101.26|101.68|98.27|101.23|1.37|400345|01/02/2026|0.00|0|0.00|0|N
NEMD|64135A788|52.31|52.37|52.27|52.33|0.05|791|01/02/2026|0.00|0|0.00|0|P
NEMG|882927189|19.29|19.29|19.23|19.27|0.48|159|01/02/2026|19.20|300|19.47|1100|Q
NEO|64049M209|11.80|11.90|11.42|11.76|0.01|107084|01/02/2026|11.63|1200|11.85|1200|Q
NEOG|640491106|6.96|7.08|6.90|7.01|0.02|122191|01/02/2026|6.95|2100|7.07|2000|Q
NEON|64051M709|1.80|1.82|1.78|1.81|0.08|15961|01/02/2026|1.80|100|1.84|100|Q
NEOV|640655106|3.06|3.35|3.06|3.30|0.27|11150|01/02/2026|3.24|200|3.39|200|Q
NEOVW|640655114|0.96|1.10|0.96|1.10|0.04|2400|01/02/2026|0.00|0|0.00|0|Q
NEPH|640671400|4.90|4.90|4.75|4.75|-0.06|561|01/02/2026|4.63|100|4.94|100|Q
NERD|53656F706|0.00|24.47|24.47|24.47|0.30|1442|01/02/2026|0.00|0|0.00|0|Z
NERV|603380205|4.02|4.02|3.90|3.96|-0.06|553|01/02/2026|3.78|100|4.17|100|Q
NESR|G6375R107|15.61|15.84|15.42|15.79|0.13|37518|01/02/2026|15.65|900|15.92|800|Q
NET|18915M107|198.80|200.11|193.33|196.11|-1.04|85366|01/02/2026|0.00|0|0.00|0|N
NETG|88340C826|0.00|12.60|12.60|12.60|-0.19|0|01/02/2026|12.13|200|13.00|100|Q
NETL|26922A248|23.76|23.88|23.74|23.88|0.15|660|01/02/2026|0.00|0|0.00|0|P
NETX|46092D558|18.29|18.79|18.28|18.79|-0.40|331|01/02/2026|0.00|0|0.00|0|Z
NEU|651587107|683.34|691.00|683.34|687.85|1.06|12459|01/02/2026|0.00|0|0.00|0|N
NEUP|64136E102|3.87|3.90|3.84|3.84|-0.04|3447|01/02/2026|3.75|1700|3.94|100|Q
NEWP|64782A107|3.64|3.64|3.29|3.43|-0.08|69736|01/02/2026|0.00|0|0.00|0|A
NEWT|652526203|11.43|11.51|11.35|11.43|0.08|17244|01/02/2026|11.33|200|11.52|300|Q
NEWTG|652526880|25.15|25.15|25.15|25.15|0.03|150|01/02/2026|23.48|100|26.96|100|Q
NEWTH|652526872|0.00|25.44|25.44|25.44|0.21|0|01/02/2026|23.58|100|27.08|100|Q
NEWTI|652526807|25.20|25.20|25.20|25.20|-0.01|32|01/02/2026|23.53|100|27.15|100|Q
NEWTP|652526864|23.10|23.10|23.00|23.02|-0.03|230|01/02/2026|21.40|100|23.25|100|Q
NEWTZ|652526708|25.22|25.22|25.19|25.19|0.00|2|01/02/2026|23.52|100|26.87|100|Q
NEWZ|02072L235|0.00|27.35|27.35|27.35|0.22|0|01/02/2026|27.47|1400|27.52|1400|Q
NEXA|L67359106|9.11|9.15|8.77|8.81|-0.04|16023|01/02/2026|0.00|0|0.00|0|N
NEXM|65346E204|4.00|4.00|3.90|3.96|0.06|436|01/02/2026|3.90|100|4.16|300|Q
NEXN|M8T80P204|6.82|6.82|6.30|6.32|-0.22|33268|01/02/2026|6.26|300|6.35|100|Q
NEXT|65342K105|5.29|5.42|5.24|5.38|0.12|118624|01/02/2026|5.34|2700|5.43|2800|Q
NFBK|66611T108|11.57|11.57|11.23|11.32|-0.11|7079|01/02/2026|11.21|200|11.41|200|Q
NFE|644393100|1.14|1.14|1.12|1.12|-0.02|148134|01/02/2026|1.11|4800|1.12|600|Q
NFEB|45784N791|28.02|28.03|28.02|28.03|-0.01|400|01/02/2026|0.00|0|0.00|0|Z
NFG|636180101|79.98|82.31|79.56|82.07|1.96|23676|01/02/2026|0.00|0|0.00|0|N
NFGC|64440N103|3.08|3.09|2.91|3.03|0.06|186850|01/02/2026|0.00|0|0.00|0|A
NFJ|92840R101|12.98|12.98|12.91|12.95|0.08|10909|01/02/2026|0.00|0|0.00|0|N
NFLP|500948807|27.41|27.41|26.61|26.61|-0.87|4198|01/02/2026|0.00|0|0.00|0|Z
NFLT|26923G707|23.19|23.19|23.03|23.07|0.03|4504|01/02/2026|0.00|0|0.00|0|P
NFLU|26923N447|32.66|32.66|30.45|30.57|-1.87|40647|01/02/2026|0.00|0|0.00|0|Z
NFLW|77926X643|27.41|27.41|26.37|26.37|-1.03|2616|01/02/2026|0.00|0|0.00|0|Z
NFLX|64110L106|94.13|94.13|90.82|90.98|-2.78|2826007|01/02/2026|90.96|10|90.98|40|Q
NFLY|88634T782|12.01|12.01|11.63|11.65|-0.36|47121|01/02/2026|0.00|0|0.00|0|P
NFRA|33939L795|60.72|60.87|60.71|60.84|0.33|4099|01/02/2026|0.00|0|0.00|0|P
NFTY|33737J802|58.72|58.72|58.57|58.69|0.31|555|01/02/2026|58.13|200|59.25|200|Q
NFXL|25461A882|30.76|30.76|28.71|28.80|-1.81|101381|01/02/2026|28.73|300|28.84|1700|Q
NFXS|25461A205|17.57|17.82|17.52|17.82|0.55|7456|01/02/2026|17.80|1000|17.83|1000|Q
NG|66987E206|9.45|9.45|8.93|9.20|-0.12|119177|01/02/2026|0.00|0|0.00|0|A
NGD|644535106|8.96|9.07|8.30|8.56|-0.15|1669290|01/02/2026|0.00|0|0.00|0|A
NGG|636274409|78.17|78.96|77.89|78.70|1.36|38266|01/02/2026|0.00|0|0.00|0|N
NGL|62913M107|10.02|10.02|9.91|9.91|-0.10|8233|01/02/2026|0.00|0|0.00|0|N
NGL PRB|62913M206|24.20|24.37|24.20|24.37|0.33|6966|01/02/2026|0.00|0|0.00|0|N
NGL PRC|62913M305|24.35|24.80|24.35|24.80|0.44|76|01/02/2026|0.00|0|0.00|0|N
NGNE|64135M105|20.46|21.05|20.14|20.16|-0.44|4490|01/02/2026|19.96|100|20.43|100|Q
NGS|63886Q109|33.79|34.44|33.76|34.32|0.57|2760|01/02/2026|0.00|0|0.00|0|N
NGVC|63888U108|25.00|25.08|24.62|24.67|-0.37|9716|01/02/2026|0.00|0|0.00|0|N
NGVT|45688C107|59.33|60.14|59.31|60.14|0.95|6853|01/02/2026|0.00|0|0.00|0|N
NHC|635906100|136.23|136.23|130.33|130.41|-6.68|3749|01/02/2026|0.00|0|0.00|0|A
NHI|63633D104|76.00|77.21|75.66|76.76|0.41|4756|01/02/2026|0.00|0|0.00|0|N
NHIC|G6486E102|10.36|10.36|10.36|10.36|10.36|19|01/02/2026|9.68|100|10.37|1300|Q
NHICU|G6486E128|0.00|10.45|10.45|10.45|0.00|0|12/29/2025|9.72|100|11.30|100|Q
NHICW|G6486E110|0.00|0.47|0.47|0.47|0.00|0|12/12/2025|0.00|0|0.48|100|Q
NHPAP|42226B204|18.75|18.75|18.51|18.51|-0.66|303|01/02/2026|17.25|100|19.83|100|Q
NHPBP|42226B303|0.00|17.96|17.96|17.96|-0.41|0|01/02/2026|16.78|100|19.49|100|Q
NHS|64128C106|7.46|7.46|7.39|7.41|-0.03|4714|01/02/2026|0.00|0|0.00|0|A
NHTC|63888P406|3.13|3.13|3.07|3.08|0.05|467|01/02/2026|3.03|200|3.20|300|Q
NHYB|67092P680|0.00|25.03|25.03|25.03|0.03|0|01/02/2026|0.00|0|0.00|0|P
NHYM|67092P722|24.80|24.88|24.80|24.86|0.06|377|01/02/2026|0.00|0|0.00|0|P
NI|65473P105|41.57|42.36|41.49|42.17|0.40|95118|01/02/2026|0.00|0|0.00|0|N
NIC|65406E102|122.01|122.01|119.60|120.31|-0.99|6427|01/02/2026|0.00|0|0.00|0|N
NICE|653656108|113.50|113.50|110.50|111.82|-1.29|59991|01/02/2026|110.94|100|112.11|200|Q
NIE|92841M101|24.99|25.12|24.99|25.02|0.10|650|01/02/2026|0.00|0|0.00|0|N
NIHI|78433H543|51.09|51.09|50.87|51.00|0.25|8250|01/02/2026|0.00|0|0.00|0|Z
NIKL|85208P600|16.40|16.64|16.40|16.60|0.87|15340|01/02/2026|16.40|300|16.81|100|Q
NIM|67061T101|9.29|9.29|9.28|9.28|-0.03|700|01/02/2026|0.00|0|0.00|0|N
NINE|65441V101|0.34|0.37|0.34|0.36|0.02|70956|01/02/2026|0.00|0|0.00|0|N
NIO|62914V106|5.32|5.37|5.09|5.15|0.05|2506102|01/02/2026|0.00|0|0.00|0|N
NIOBW|654484153|1.85|2.00|1.79|2.00|0.14|1860|01/02/2026|1.93|100|4.50|500|Q
NIOG|88340F506|17.90|17.90|16.40|16.40|-0.01|1256|01/02/2026|16.35|100|16.68|800|Q
NIPG|654503101|1.05|1.15|1.05|1.15|0.15|15688|01/02/2026|1.05|100|1.23|200|Q
NIQ|G63755105|16.42|16.61|15.76|15.78|-0.71|58979|01/02/2026|0.00|0|0.00|0|N
NISN|G6593L122|1.03|1.05|1.01|1.01|-0.06|8517|01/02/2026|1.00|100|1.10|100|Q
NITE|14064D485|36.93|36.93|36.87|36.87|0.26|1|01/02/2026|0.00|0|0.00|0|P
NITO|80512Q501|1.68|1.68|1.59|1.61|-0.06|2715|01/02/2026|1.58|700|1.64|400|Q
NIU|65481N100|3.06|3.16|3.06|3.15|0.13|37054|01/02/2026|3.10|600|3.17|600|Q
NIVF|G0544E402|0.69|0.69|0.64|0.66|-0.03|26448|01/02/2026|0.65|100|0.69|100|Q
NIVFW|G0544E113|0.00|0.02|0.02|0.02|0.00|0|01/02/2026|0.00|0|0.08|100|Q
NIXT|02072L227|26.60|26.76|26.60|26.76|0.34|20|01/02/2026|26.71|900|26.75|900|Q
NIXX|75630B402|1.00|1.05|0.98|1.04|0.08|19570|01/02/2026|1.01|400|1.06|400|Q
NIXXW|75630B113|0.00|0.03|0.03|0.03|0.00|0|01/02/2026|0.00|0|0.00|0|Q
NJAN|45782C466|55.15|55.15|54.68|54.85|-0.07|7243|01/02/2026|0.00|0|0.00|0|Z
NJNK|19761L839|20.26|20.29|20.26|20.29|0.02|303|01/02/2026|0.00|0|0.00|0|P
NJR|646025106|46.05|46.24|45.44|45.98|-0.14|16612|01/02/2026|0.00|0|0.00|0|N
NJUL|45782C276|72.95|72.95|72.53|72.58|-0.04|969|01/02/2026|0.00|0|0.00|0|Z
NJUN|45783Y269|31.49|31.49|31.48|31.48|-0.04|111|01/02/2026|0.00|0|0.00|0|Z
NKE|654106103|64.00|64.12|62.56|63.26|-0.48|1242900|01/02/2026|0.00|0|0.00|0|N
NKLR|N85083108|4.76|5.26|4.76|5.24|0.62|79394|01/02/2026|4.91|100|5.58|400|Q
NKSH|634865109|33.95|33.95|33.00|33.00|-0.70|1605|01/02/2026|32.46|100|33.73|100|Q
NKTR|640268306|42.50|44.15|41.66|43.42|1.16|73934|01/02/2026|42.96|300|43.77|300|Q
NKTX|65487U108|1.87|1.89|1.84|1.87|0.02|34186|01/02/2026|1.85|1300|1.90|1300|Q
NKX|670651108|12.46|12.47|12.44|12.47|0.03|622|01/02/2026|0.00|0|0.00|0|N
NL|629156407|5.50|5.50|5.42|5.46|-0.01|914|01/02/2026|0.00|0|0.00|0|N
NLOP|64110Y108|20.97|21.00|20.76|20.83|-4.95|8159|01/02/2026|0.00|0|0.00|0|N
NLR|92189F601|125.18|133.35|125.18|133.04|8.84|235581|01/02/2026|0.00|0|0.00|0|P
NLSI|78433H477|51.20|51.20|50.67|50.85|-0.38|2337|01/02/2026|0.00|0|0.00|0|Z
NLY|035710839|22.35|23.01|22.25|22.89|0.53|652325|01/02/2026|0.00|0|0.00|0|N
NLY PRF|035710870|25.57|25.71|25.57|25.69|0.10|3984|01/02/2026|0.00|0|0.00|0|N
NLY PRG|035710862|24.95|25.05|24.95|25.04|0.12|627|01/02/2026|0.00|0|0.00|0|N
NLY PRI|035710847|25.59|25.62|25.50|25.58|0.07|3721|01/02/2026|0.00|0|0.00|0|N
NLY PRJ|035710821|25.99|26.05|25.99|26.05|0.06|314|01/02/2026|0.00|0|0.00|0|N
NMAI|670750108|13.06|13.06|12.95|12.96|-0.06|7247|01/02/2026|0.00|0|0.00|0|N
NMAR|45784N767|29.44|29.44|29.44|29.44|-0.05|100|01/02/2026|0.00|0|0.00|0|Z
NMAX|65250K105|7.81|7.98|7.70|7.88|0.16|43654|01/02/2026|0.00|0|0.00|0|N
NMAY|45784N676|27.87|27.87|27.87|27.87|0.03|666|01/02/2026|0.00|0|0.00|0|Z
NMB|82889N442|24.99|25.05|24.99|25.05|0.04|13|01/02/2026|0.00|0|0.00|0|P
NMBL|45259A779|0.00|19.92|19.92|19.92|0.10|0|01/02/2026|0.00|0|0.00|0|P
NMCO|670663103|10.23|10.26|10.22|10.26|0.03|5304|01/02/2026|0.00|0|0.00|0|N
NMFC|647551100|9.23|9.36|9.15|9.22|0.01|38566|01/02/2026|9.15|500|9.30|500|Q
NMFCZ|647551308|25.44|25.45|25.40|25.45|-0.04|2520|01/02/2026|25.21|500|27.17|100|Q
NMG|66979W842|2.48|2.59|2.46|2.59|0.13|60073|01/02/2026|0.00|0|0.00|0|N
NMI|67062J102|0.00|9.97|9.97|9.97|0.06|0|01/02/2026|0.00|0|0.00|0|N
NMIH|629209305|40.79|40.79|40.32|40.61|-0.19|19119|01/02/2026|40.37|300|40.71|100|Q
NML|64129H104|8.49|8.56|8.44|8.56|0.06|5640|01/02/2026|0.00|0|0.00|0|A
NMM|Y62267409|52.28|52.28|51.33|51.68|-0.75|3029|01/02/2026|0.00|0|0.00|0|N
NMP|G6375X104|10.03|10.03|10.03|10.03|0.00|0|12/31/2025|10.02|2400|10.71|100|Q
NMPAR|G6375X112|0.00|0.23|0.23|0.23|0.03|0|01/02/2026|0.16|100|0.26|100|Q
NMPAU|G6375X120|0.00|10.17|10.17|10.17|0.00|0|12/31/2025|9.50|100|10.98|100|Q
NMR|65535H208|8.47|8.49|8.42|8.45|0.07|71997|01/02/2026|0.00|0|0.00|0|N
NMRA|640979100|1.82|1.82|1.58|1.66|-0.13|130100|01/02/2026|1.64|100|1.68|1000|Q
NMRK|65158N102|17.34|17.34|16.92|16.97|-0.37|28221|01/02/2026|16.85|700|16.97|400|Q
NMS|670734102|11.70|11.70|11.69|11.69|-0.04|810|01/02/2026|0.00|0|0.00|0|N
NMT|67061E104|11.34|11.34|11.31|11.32|-0.01|240|01/02/2026|0.00|0|0.00|0|N
NMTC|64130M209|0.77|0.90|0.76|0.86|0.10|20227|01/02/2026|0.81|7000|0.89|100|Q
NMZ|670682103|10.24|10.24|10.17|10.20|0.02|7355|01/02/2026|0.00|0|0.00|0|N
NN|65345N106|16.59|16.69|15.87|16.22|-0.42|52578|01/02/2026|16.07|800|16.36|900|Q
NNAVW|65345N114|6.69|6.92|6.69|6.80|-0.35|5206|01/02/2026|6.31|100|7.03|100|Q
NNBR|629337106|1.29|1.35|1.28|1.34|0.06|8232|01/02/2026|1.32|100|1.36|600|Q
NNDM|63008G203|1.55|1.60|1.55|1.57|0.03|115352|01/02/2026|1.56|6700|1.57|1200|Q
NNE|63010H108|25.14|27.59|23.96|27.59|3.60|342138|01/02/2026|27.33|200|27.70|100|Q
NNEX|46092D327|10.30|12.30|9.80|12.30|2.82|11651|01/02/2026|0.00|0|0.00|0|Z
NNI|64031N108|133.50|133.50|128.85|128.96|-3.89|8307|01/02/2026|0.00|0|0.00|0|N
NNN|637417106|39.63|39.79|39.16|39.53|-0.09|51855|01/02/2026|0.00|0|0.00|0|N
NNNN|G0367B105|27.95|29.48|27.95|29.48|-0.59|459|01/02/2026|27.12|100|31.99|100|Q
NNOV|45784N874|28.90|28.90|28.71|28.73|0.03|612|01/02/2026|0.00|0|0.00|0|Z
NNOX|M70700105|2.87|2.87|2.80|2.84|0.02|99952|01/02/2026|2.82|100|2.88|1500|Q
NNVC|630087302|1.17|1.22|1.17|1.21|0.08|19959|01/02/2026|0.00|0|0.00|0|A
NNY|67062M105|8.59|8.59|8.52|8.52|-0.04|1100|01/02/2026|0.00|0|0.00|0|N
NOA|656811106|14.41|14.72|14.27|14.72|0.33|10653|01/02/2026|0.00|0|0.00|0|N
NOAH|65487X102|10.49|10.65|10.24|10.63|0.59|4452|01/02/2026|0.00|0|0.00|0|N
NOBL|74348A467|104.07|104.72|103.36|104.50|0.41|118581|01/02/2026|0.00|0|0.00|0|Z
NOC|666807102|570.01|585.66|569.37|585.66|15.42|18417|01/02/2026|0.00|0|0.00|0|N
NOCT|45782C615|58.09|58.09|57.77|57.77|-0.15|335|01/02/2026|0.00|0|0.00|0|Z
NODE|92107P780|35.89|36.78|35.89|36.78|2.13|65|01/02/2026|0.00|0|0.00|0|Z
NODK|65342T106|13.10|13.22|13.10|13.22|-0.07|424|01/02/2026|12.81|100|13.67|100|Q
NOEM|12664M103|0.00|10.29|10.29|10.29|0.00|0|01/02/2026|9.61|100|11.02|100|Q
NOEMR|12664M129|0.00|0.22|0.22|0.22|0.00|0|01/02/2026|0.00|0|0.00|0|Q
NOEMW|12664M111|0.00|0.17|0.17|0.17|0.00|0|01/02/2026|0.00|0|0.00|0|Q
NOG|665531307|21.54|22.06|21.34|22.01|0.56|60111|01/02/2026|0.00|0|0.00|0|N
NOK|654902204|6.60|6.66|6.48|6.51|0.05|836040|01/02/2026|0.00|0|0.00|0|N
NOM|67060Q108|0.00|11.87|11.87|11.87|-0.03|0|01/02/2026|0.00|0|0.00|0|N
NOMA|65531Y106|4.42|4.57|4.18|4.39|-0.09|2189|01/02/2026|4.11|100|4.50|100|Q
NOMD|G6564A105|12.53|12.53|12.13|12.17|-0.34|46758|01/02/2026|0.00|0|0.00|0|N
NORW|37950E101|30.34|30.51|30.27|30.41|0.37|3004|01/02/2026|0.00|0|0.00|0|P
NOTE|337655302|1.50|1.63|1.48|1.61|0.14|4976|01/02/2026|0.00|0|0.00|0|N
NOTE WS|337655112|0.00|0.03|0.03|0.03|0.00|0|01/02/2026|0.00|0|0.00|0|N
NOTV|45783Q100|0.58|0.60|0.53|0.54|-0.02|25346|01/02/2026|0.53|100|0.54|200|Q
NOV|62955J103|15.72|16.51|15.60|16.42|0.80|217182|01/02/2026|0.00|0|0.00|0|N
NOVM|33740U521|32.89|32.89|32.88|32.88|0.00|18|01/02/2026|0.00|0|0.00|0|Z
NOVP|69420N734|30.46|30.46|30.46|30.46|0.02|200|01/02/2026|0.00|0|0.00|0|Z
NOVT|67000B104|119.89|119.89|110.71|111.14|-7.85|38119|01/02/2026|110.25|100|112.20|100|Q
NOVTU|67000B203|53.77|53.77|51.83|51.83|-3.10|675|01/02/2026|51.77|200|52.18|200|Q
NOVZ|210322772|43.92|43.92|43.84|43.84|-0.29|37|01/02/2026|0.00|0|0.00|0|Z
NOW|81762P102|153.18|153.18|145.67|147.45|-5.72|432994|01/02/2026|0.00|0|0.00|0|N
NOWL|38747R454|14.23|14.23|12.98|13.20|-1.20|16268|01/02/2026|13.13|600|13.29|600|Q
NP|64073B103|29.17|29.17|27.25|27.77|-1.41|12011|01/02/2026|0.00|0|0.00|0|N
NPAC|G6476A102|0.00|10.28|10.28|10.28|0.02|0|01/02/2026|9.58|100|10.97|100|Q
NPACU|G6476A128|0.00|10.45|10.45|10.45|0.00|0|01/02/2026|9.71|100|11.19|100|Q
NPACW|G6476A110|0.00|0.54|0.54|0.54|0.03|0|01/02/2026|0.00|0|0.00|0|Q
NPB|66661N886|16.80|16.80|16.54|16.67|-0.11|3342|01/02/2026|0.00|0|0.00|0|N
NPCE|641288105|15.48|15.48|15.09|15.17|-0.27|7614|01/02/2026|15.04|200|15.31|200|Q
NPCT|67080D103|10.22|10.22|10.16|10.18|0.00|2425|01/02/2026|0.00|0|0.00|0|N
NPFD|67080R102|19.08|19.08|19.00|19.05|0.00|1983|01/02/2026|0.00|0|0.00|0|N
NPFI|67092P771|26.22|26.23|26.22|26.23|0.04|100|01/02/2026|26.19|100|26.27|100|Q
NPK|637215104|107.95|107.95|105.00|107.30|0.54|6354|01/02/2026|0.00|0|0.00|0|N
NPKI|651718504|12.03|12.12|11.84|12.11|0.19|33792|01/02/2026|0.00|0|0.00|0|N
NPO|29355X107|214.48|219.21|214.38|219.21|5.38|4806|01/02/2026|0.00|0|0.00|0|N
NPT|G8772G106|5.13|5.22|5.13|5.22|0.26|3|01/02/2026|4.70|100|5.40|600|Q
NPV|67064R102|11.09|11.11|11.09|11.11|0.05|1322|01/02/2026|0.00|0|0.00|0|N
NPWR|64107A105|2.33|2.53|2.31|2.51|0.23|37954|01/02/2026|0.00|0|0.00|0|N
NPWR WS|64107A113|0.55|0.58|0.50|0.51|0.01|2596|01/02/2026|0.00|0|0.00|0|N
NQP|670972108|11.89|11.92|11.89|11.90|0.01|4684|01/02/2026|0.00|0|0.00|0|N
NRC|637372202|18.73|18.73|17.95|18.03|-0.74|3123|01/02/2026|17.65|100|18.27|100|Q
NRDS|64082B102|13.58|13.58|12.92|12.93|-0.62|57215|01/02/2026|12.82|1000|13.04|800|Q
NRDY|64081V109|1.05|1.05|1.01|1.01|-0.03|43206|01/02/2026|0.00|0|0.00|0|N
NREF|65342V101|14.21|14.21|14.05|14.08|-0.02|465|01/02/2026|0.00|0|0.00|0|N
NREF PRA|65342V408|0.00|24.12|24.12|24.12|0.23|0|01/02/2026|0.00|0|0.00|0|N
NRES|23306X837|0.00|29.80|29.80|29.80|0.54|0|01/02/2026|29.49|5000|30.14|5000|Q
NRG|629377508|161.99|166.42|161.99|166.13|6.89|29515|01/02/2026|0.00|0|0.00|0|N
NRGD|063679393|16.09|16.09|15.08|15.17|-0.98|1431|01/02/2026|0.00|0|0.00|0|P
NRGU|063679427|17.57|18.70|17.45|18.57|1.07|15096|01/02/2026|0.00|0|0.00|0|P
NRGV|29280W109|4.70|4.91|4.43|4.90|0.30|96631|01/02/2026|0.00|0|0.00|0|N
NRIM|666762109|26.61|26.89|26.48|26.86|0.25|7355|01/02/2026|26.56|100|27.06|100|Q
NRIX|67080M103|18.93|18.93|17.88|18.07|-0.90|91068|01/02/2026|17.89|800|18.18|800|Q
NRK|670656107|10.13|10.14|10.10|10.14|0.03|7369|01/02/2026|0.00|0|0.00|0|N
NRO|64190A103|3.04|3.05|3.02|3.04|0.00|35109|01/02/2026|0.00|0|0.00|0|A
NRP|63900P608|105.50|105.50|105.07|105.07|-0.87|1500|01/02/2026|0.00|0|0.00|0|N
NRSH|886364272|23.58|23.61|23.58|23.61|0.54|1|01/02/2026|0.00|0|0.00|0|P
NRSN|M74240108|0.77|0.79|0.76|0.78|0.01|15189|01/02/2026|0.73|100|0.78|800|Q
NRT|659310106|6.75|7.05|6.75|7.05|0.47|13256|01/02/2026|0.00|0|0.00|0|N
NRUC|637432105|23.71|23.89|23.71|23.89|0.23|462|01/02/2026|0.00|0|0.00|0|N
NRXP|629444209|2.73|2.76|2.55|2.61|-0.09|81509|01/02/2026|2.60|100|2.67|900|Q
NRXPW|629444118|0.00|0.07|0.07|0.07|0.01|0|01/02/2026|0.05|100|0.07|100|Q
NRXS|64134X201|4.34|4.64|4.34|4.46|-0.08|13496|01/02/2026|0.00|0|0.00|0|A
NSA|637870106|28.23|28.23|27.81|27.89|-0.32|43159|01/02/2026|0.00|0|0.00|0|N
NSA PRA|637870205|21.13|21.21|21.13|21.21|0.20|300|01/02/2026|0.00|0|0.00|0|N
NSA PRB|637870304|21.10|21.29|21.10|21.29|0.29|40|01/02/2026|0.00|0|0.00|0|N
NSC|655844108|288.71|290.11|287.10|287.81|-0.97|84998|01/02/2026|0.00|0|0.00|0|N
NSCI|67092P698|0.00|25.17|25.17|25.17|0.00|0|01/02/2026|0.00|0|0.00|0|P
NSCR|67092P748|0.00|31.08|31.08|31.08|-0.07|0|01/02/2026|31.08|500|31.11|500|Q
NSEP|45784N205|0.00|29.21|29.21|29.21|-0.01|0|01/02/2026|0.00|0|0.00|0|Z
NSI|66537J408|34.19|34.29|34.19|34.29|0.75|50|01/02/2026|34.26|500|34.32|500|Q
NSIT|45765U103|82.83|84.97|82.83|83.96|2.47|20332|01/02/2026|83.19|200|84.77|200|Q
NSP|45778Q107|38.50|38.74|37.88|38.61|-0.11|19152|01/02/2026|0.00|0|0.00|0|N
NSPR|45779A846|0.00|1.83|1.83|1.83|0.04|0|01/02/2026|1.69|200|2.00|100|Q
NSRX|M7071P109|9.15|9.15|7.55|7.55|-1.60|2813|01/02/2026|0.00|0|0.00|0|A
NSSC|630402105|41.95|42.08|41.27|41.38|-0.32|7928|01/02/2026|41.05|300|41.77|300|Q
NSTS|6293JP109|0.00|12.72|12.72|12.72|-0.22|0|01/02/2026|12.00|100|13.42|100|Q
NSYS|656553104|0.00|7.43|7.43|7.43|0.03|0|01/02/2026|7.14|100|7.82|100|Q
NTAP|64110D104|107.92|107.92|105.41|106.47|-0.62|72278|01/02/2026|106.40|100|106.52|100|Q
NTB|G0772R208|49.78|49.81|49.60|49.60|-0.22|2974|01/02/2026|0.00|0|0.00|0|N
NTCL|G6427C108|0.38|0.64|0.36|0.54|0.19|12555598|01/02/2026|0.53|500|0.54|1000|Q
NTCT|64115T104|27.23|27.23|26.60|26.85|-0.23|25045|01/02/2026|26.69|500|26.99|500|Q
NTES|64110W102|146.30|149.00|146.04|147.75|10.17|71997|01/02/2026|147.20|100|147.94|200|Q
NTGR|64111Q104|24.58|25.00|24.20|24.29|-0.24|20128|01/02/2026|24.09|400|24.40|100|Q
NTHI|64051A101|8.67|8.88|8.64|8.88|0.60|2235|01/02/2026|8.48|100|9.13|100|Q
NTIC|665809109|7.86|8.27|7.86|8.12|0.21|2170|01/02/2026|7.90|100|8.56|100|Q
NTIP|64121N109|1.31|1.31|1.30|1.31|0.00|536|01/02/2026|0.00|0|0.00|0|A
NTLA|45826J105|9.19|9.36|9.05|9.21|0.22|187018|01/02/2026|9.13|1600|9.31|1500|Q
NTNX|67059N108|51.74|51.99|49.45|50.61|-1.08|207432|01/02/2026|50.56|100|50.62|100|Q
NTR|67077M108|61.80|63.24|61.69|63.17|1.46|137439|01/02/2026|0.00|0|0.00|0|N
NTRA|632307104|229.11|229.72|226.16|228.84|-0.11|35914|01/02/2026|227.42|100|230.11|100|Q
NTRB|67092M208|4.50|4.50|4.47|4.47|-0.08|330|01/02/2026|4.23|100|4.68|100|Q
NTRBW|67092M125|0.00|1.61|1.61|1.61|0.00|0|01/02/2026|0.00|0|0.00|0|Q
NTRP|826598609|3.36|3.49|3.36|3.37|0.16|1737|01/02/2026|3.23|100|3.57|100|Q
NTRS|665859104|137.53|139.30|136.54|139.30|2.70|31077|01/02/2026|139.10|100|139.52|100|Q
NTRSO|665859856|19.51|19.64|19.48|19.64|0.23|2098|01/02/2026|18.21|100|20.82|100|Q
NTSE|97717Y642|38.75|38.84|38.67|38.80|1.07|1743|01/02/2026|0.00|0|0.00|0|P
NTSI|97717Y634|44.39|44.47|44.32|44.47|0.38|3250|01/02/2026|0.00|0|0.00|0|P
NTSK|64119N608|17.77|17.77|16.57|16.90|-0.62|363806|01/02/2026|16.77|700|17.09|700|Q
NTST|64119V303|17.78|17.80|17.37|17.79|0.15|39126|01/02/2026|0.00|0|0.00|0|N
NTSX|97717Y790|55.15|55.15|54.75|54.83|0.02|29198|01/02/2026|0.00|0|0.00|0|P
NTWK|64115A402|2.94|2.94|2.90|2.90|-0.13|7692|01/02/2026|2.80|100|3.05|100|Q
NTWO|G6439S109|0.00|10.45|10.45|10.45|-0.01|0|01/02/2026|10.42|100|11.18|100|Q
NTWOU|G6439S125|10.50|10.50|10.50|0.00|0.00|0|11/19/2025|9.85|100|11.71|100|Q
NTWOW|G6439S117|0.00|0.23|0.23|0.23|-0.02|0|01/02/2026|0.00|0|0.00|0|Q
NTZ|63905A200|2.31|2.86|2.31|2.51|0.15|4848|01/02/2026|0.00|0|0.00|0|N
NU|G6683N103|16.97|17.05|16.66|17.05|0.29|1629040|01/02/2026|0.00|0|0.00|0|N
NUAG|67092P102|21.18|21.18|21.16|21.17|-0.02|4722|01/02/2026|0.00|0|0.00|0|P
NUAI|64428N109|2.97|3.46|2.64|3.44|0.52|485982|01/02/2026|3.38|1300|3.45|200|Q
NUAIW|64428N117|0.75|0.94|0.75|0.86|0.04|4505|01/02/2026|0.86|100|1.07|100|Q
NUBD|67092P870|22.37|22.37|22.36|22.36|0.00|7207|01/02/2026|0.00|0|0.00|0|P
NUDM|67092P805|36.64|36.64|36.44|36.57|0.30|612|01/02/2026|0.00|0|0.00|0|Z
NUDV|67092P813|29.80|30.03|29.80|29.96|0.15|944|01/02/2026|0.00|0|0.00|0|Z
NUE|670346105|165.18|169.60|164.67|169.40|6.30|52030|01/02/2026|0.00|0|0.00|0|N
NUEM|67092P888|0.00|36.46|36.46|36.46|0.88|0|01/02/2026|0.00|0|0.00|0|Z
NUG|88340C818|16.47|16.87|16.47|16.80|0.33|776|01/02/2026|16.81|300|16.94|300|Q
NUGO|67092P797|39.84|39.85|39.81|39.81|0.05|3254|01/02/2026|0.00|0|0.00|0|P
NUGT|25460G781|189.99|189.99|173.53|183.90|0.05|176505|01/02/2026|0.00|0|0.00|0|P
NUGY|38747R181|22.59|22.59|22.50|22.50|-0.57|357|01/02/2026|22.18|100|22.88|100|Q
NUHY|67092P854|21.65|21.65|21.58|21.60|0.00|18538|01/02/2026|0.00|0|0.00|0|P
NUKK|67054R203|4.06|4.25|3.90|4.24|0.22|39648|01/02/2026|4.20|600|4.34|100|Q
NUKKW|67054R112|0.13|0.13|0.10|0.13|0.00|1780|01/02/2026|0.12|100|0.14|100|Q
NUKZ|301505475|64.52|66.14|64.52|66.06|2.56|33132|01/02/2026|0.00|0|0.00|0|P
NULC|67092P862|47.86|47.92|47.80|47.92|0.07|405|01/02/2026|0.00|0|0.00|0|Z
NULG|67092P201|98.61|98.61|98.02|98.03|0.12|4476|01/02/2026|0.00|0|0.00|0|Z
NULV|67092P300|45.07|45.35|45.01|45.29|0.25|8039|01/02/2026|0.00|0|0.00|0|Z
NUMG|67092P409|47.48|47.57|47.26|47.56|-0.18|3513|01/02/2026|0.00|0|0.00|0|Z
NUMI|67092P714|25.12|25.14|25.12|25.14|0.04|17|01/02/2026|0.00|0|0.00|0|P
NUMV|67092P508|39.34|39.47|39.34|39.47|0.37|346|01/02/2026|0.00|0|0.00|0|Z
NURE|67092P706|0.00|28.21|28.21|28.21|0.05|0|01/02/2026|0.00|0|0.00|0|Z
NUS|67018T105|9.73|9.77|9.50|9.68|0.06|11039|01/02/2026|0.00|0|0.00|0|N
NUSA|67092P110|23.38|23.40|23.38|23.39|0.00|2454|01/02/2026|0.00|0|0.00|0|P
NUSB|67092P755|0.00|25.24|25.24|25.24|0.01|0|01/02/2026|25.23|300|25.24|300|Q
NUSC|67092P607|44.80|45.11|44.76|45.11|0.46|1243|01/02/2026|0.00|0|0.00|0|Z
NUTX|67079U306|166.25|166.25|147.74|148.19|-16.33|18069|01/02/2026|145.70|100|150.10|100|Q
NUV|670928100|9.05|9.08|9.03|9.08|0.01|7975|01/02/2026|0.00|0|0.00|0|N
NUVB|67080N101|8.96|9.01|8.28|8.58|-0.39|184121|01/02/2026|0.00|0|0.00|0|N
NUVB WS|67080N119|0.31|0.31|0.31|0.31|-0.02|803|01/02/2026|0.00|0|0.00|0|N
NUVL|670703107|101.02|101.52|99.51|100.88|0.35|41127|01/02/2026|99.98|100|101.61|100|Q
NUW|670695105|0.00|14.39|14.39|14.39|0.07|0|01/02/2026|0.00|0|0.00|0|N
NUWE|67113Y702|1.75|1.82|1.75|1.82|0.10|583|01/02/2026|1.76|100|1.91|100|Q
NVA|66982D104|6.24|6.42|6.06|6.40|0.30|61169|01/02/2026|6.39|100|6.40|100|Q
NVAWW|66982D112|32.99|47.00|32.99|47.00|47.00|510|01/02/2026|31.73|100|54.38|200|Q
NVAX|670002401|6.78|7.19|6.77|7.13|0.40|352168|01/02/2026|7.12|400|7.14|500|Q
NVBT|00888H851|0.00|36.88|36.88|36.88|0.08|0|01/02/2026|0.00|0|0.00|0|Z
NVBU|00888H539|0.00|28.95|28.95|28.95|-0.03|0|01/02/2026|0.00|0|0.00|0|Z
NVBW|00888H844|33.79|33.84|33.79|33.84|0.01|89|01/02/2026|0.00|0|0.00|0|Z
NVCR|G6674U108|13.18|13.50|12.98|13.12|0.19|73826|01/02/2026|13.01|1000|13.23|1100|Q
NVCT|67080T108|7.61|8.51|7.60|8.48|0.93|6319|01/02/2026|8.29|100|8.64|100|Q
NVD|38747R629|6.91|7.02|6.67|6.98|-0.17|1648631|01/02/2026|6.98|19600|6.99|34600|Q
NVDA|67066G104|189.78|192.89|188.27|188.80|2.31|8476282|01/02/2026|188.74|100|188.90|100|Q
NVDB|74349Y399|29.24|29.24|28.73|28.73|0.58|3086|01/02/2026|0.00|0|0.00|0|P
NVDD|25461A197|37.70|38.00|37.07|37.91|-0.44|23871|01/02/2026|37.90|2500|37.92|100|Q
NVDG|882927676|17.38|17.92|17.14|17.21|0.36|236948|01/02/2026|17.21|3800|17.25|3800|Q
NVDL|38747R827|91.06|93.90|89.56|90.04|2.03|1534140|01/02/2026|90.02|100|90.09|200|Q
NVDO|88340C404|19.14|19.14|19.01|19.01|0.19|18|01/02/2026|0.00|0|0.00|0|Z
NVDQ|26923N199|16.24|16.48|15.66|16.39|-0.41|650636|01/02/2026|0.00|0|0.00|0|Z
NVDS|46144X115|27.25|27.55|26.60|27.48|-0.53|90399|01/02/2026|27.48|2200|27.51|3100|Q
NVDU|25461A833|121.62|125.47|120.00|120.53|2.85|51580|01/02/2026|120.50|600|120.72|300|Q
NVDW|77926X718|42.84|43.38|42.26|42.37|0.53|17032|01/02/2026|0.00|0|0.00|0|Z
NVDX|26923N819|17.72|18.29|17.45|17.54|0.39|1685818|01/02/2026|0.00|0|0.00|0|Z
NVDY|88634T774|14.66|14.80|14.60|14.62|0.01|499629|01/02/2026|0.00|0|0.00|0|P
NVEC|629445206|60.39|61.52|60.00|61.46|2.16|5074|01/02/2026|60.91|100|62.42|100|Q
NVG|67071L106|12.65|12.68|12.64|12.67|0.02|20075|01/02/2026|0.00|0|0.00|0|N
NVGS|Y62132108|17.15|17.37|17.15|17.36|0.04|14546|01/02/2026|0.00|0|0.00|0|N
NVII|761562305|28.68|28.97|28.47|28.47|0.27|8283|01/02/2026|0.00|0|0.00|0|Z
NVIR|53656G514|32.90|33.05|32.90|33.05|0.37|325|01/02/2026|0.00|0|0.00|0|P
NVIT|88636V579|49.93|50.05|49.93|50.05|0.29|100|01/02/2026|0.00|0|0.00|0|Z
NVMI|M7516K103|336.60|351.10|336.60|347.41|18.85|18985|01/02/2026|344.18|40|350.52|40|Q
NVNI|G50716128|2.71|2.85|2.65|2.74|0.09|8967|01/02/2026|2.56|100|2.85|100|Q
NVNIW|G50716110|0.00|0.07|0.07|0.07|0.00|0|01/02/2026|0.06|100|0.08|100|Q
NVNO|29415J106|0.34|0.36|0.33|0.35|0.03|10185|01/02/2026|0.33|100|0.39|100|Q
NVO|670100205|51.65|52.41|51.43|52.39|1.51|652053|01/02/2026|0.00|0|0.00|0|N
NVOH|74016W841|27.75|28.25|27.75|28.25|0.81|388|01/02/2026|0.00|0|0.00|0|P
NVOX|88636W288|22.52|23.13|22.30|23.11|1.22|121751|01/02/2026|0.00|0|0.00|0|P
NVR|62944T105|7327.54|7382.38|7255.39|7267.35|-25.43|720|01/02/2026|0.00|0|0.00|0|N
NVRI|415864107|17.95|18.01|17.83|17.89|-0.03|56950|01/02/2026|0.00|0|0.00|0|N
NVS|66987V109|138.46|138.53|137.07|138.51|0.65|69121|01/02/2026|0.00|0|0.00|0|N
NVST|29415F104|21.88|21.89|21.58|21.68|-0.03|48665|01/02/2026|0.00|0|0.00|0|N
NVT|G6700G107|102.84|107.28|102.84|106.83|4.85|49378|01/02/2026|0.00|0|0.00|0|N
NVTS|63942X106|7.50|8.42|7.49|8.37|1.24|1536314|01/02/2026|8.36|100|8.38|300|Q
NVTX|46092D632|22.61|28.17|22.50|28.06|6.99|25472|01/02/2026|0.00|0|0.00|0|Z
NVVE|67079Y407|2.34|2.43|2.12|2.42|-0.12|13603|01/02/2026|2.39|300|2.51|100|Q
NVVEW|67079Y118|0.02|0.02|0.02|0.02|0.00|29|01/02/2026|0.02|600|0.02|100|Q
NVX|67010L100|1.04|1.14|1.04|1.10|0.09|77003|01/02/2026|1.05|600|1.12|500|Q
NVYY|38747R439|18.85|18.96|18.75|18.78|-0.05|3063|01/02/2026|18.66|200|18.89|200|Q
NWAX U|023634207|10.45|10.45|10.40|10.42|0.00|11800|01/02/2026|0.00|0|0.00|0|N
NWBI|667340103|12.00|12.06|11.84|11.99|0.00|61875|01/02/2026|11.98|500|12.08|800|Q
NWE|668074305|64.40|65.04|64.13|64.75|0.21|19640|01/02/2026|64.39|200|65.11|200|Q
NWFL|669549107|28.33|29.02|27.50|28.00|-0.05|5804|01/02/2026|27.77|100|29.15|100|Q
NWG|639057207|17.84|17.84|17.69|17.83|0.33|138861|01/02/2026|0.00|0|0.00|0|N
NWGL|63903R106|1.41|1.41|1.35|1.35|-0.07|102|01/02/2026|1.27|200|1.41|100|Q
NWL|651229106|3.75|3.79|3.69|3.73|0.02|270676|01/02/2026|3.72|1300|3.73|200|Q
NWLG|67092P847|38.39|38.39|37.83|37.83|-0.20|4|01/02/2026|0.00|0|0.00|0|P
NWMX|46092D442|0.00|31.89|31.89|31.89|0.57|0|01/02/2026|0.00|0|0.00|0|Z
NWN|66765N105|46.48|46.89|46.35|46.73|-0.01|7655|01/02/2026|0.00|0|0.00|0|N
NWPX|667746101|62.88|63.38|62.77|63.03|0.54|3258|01/02/2026|62.31|100|63.63|100|Q
NWS|65249B208|29.66|29.86|29.31|29.77|0.14|33521|01/02/2026|29.74|200|29.79|300|Q
NWSA|65249B109|26.23|26.34|25.90|26.20|0.08|269892|01/02/2026|26.19|600|26.20|200|Q
NWTG|78577G301|1.55|1.56|1.55|1.55|0.06|131|01/02/2026|1.49|100|1.65|200|Q
NX|747619104|15.53|15.73|15.33|15.38|0.01|20575|01/02/2026|0.00|0|0.00|0|N
NXC|67063R103|13.11|13.11|13.08|13.10|-0.10|840|01/02/2026|0.00|0|0.00|0|N
NXDR|65345M108|2.09|2.14|2.06|2.08|-0.02|259555|01/02/2026|0.00|0|0.00|0|N
NXDT|65340G205|3.77|3.77|3.60|3.62|-0.21|5318|01/02/2026|0.00|0|0.00|0|N
NXDT PRA|65340G304|13.77|13.78|13.77|13.78|-0.13|40|01/02/2026|0.00|0|0.00|0|N
NXE|65340P106|9.46|10.37|9.45|10.25|1.04|698286|01/02/2026|0.00|0|0.00|0|N
NXG|231647207|51.10|51.10|50.53|50.95|0.14|4695|01/02/2026|0.00|0|0.00|0|N
NXGL|65344E107|1.65|1.86|1.65|1.81|0.20|1879|01/02/2026|1.66|100|1.86|100|Q
NXGLW|65344E115|0.00|0.22|0.22|0.22|0.05|0|01/02/2026|0.00|0|0.00|0|Q
NXJ|67069Y102|12.60|12.64|12.60|12.63|-0.01|2017|01/02/2026|0.00|0|0.00|0|N
NXL|65345B201|0.60|0.63|0.58|0.58|0.02|3314|01/02/2026|0.56|100|0.68|100|Q
NXN|67063V104|12.06|12.06|12.02|12.02|-0.05|564|01/02/2026|0.00|0|0.00|0|N
NXP|67062F100|14.07|14.09|14.03|14.07|-0.02|2838|01/02/2026|0.00|0|0.00|0|N
NXPI|N6596X109|220.61|223.53|219.85|221.23|4.17|138816|01/02/2026|220.95|100|221.34|100|Q
NXPL|68557F209|0.57|0.58|0.56|0.58|0.03|1379|01/02/2026|0.54|800|0.61|100|Q
NXPLW|68557F118|0.00|0.12|0.12|0.12|0.03|0|01/02/2026|0.00|0|0.00|0|Q
NXRT|65341D102|29.81|29.81|29.48|29.57|-0.53|2949|01/02/2026|0.00|0|0.00|0|N
NXST|65336K103|202.44|209.03|202.44|208.84|5.64|8195|01/02/2026|207.35|100|210.91|100|Q
NXT|65290E101|88.85|93.04|88.85|92.77|5.66|65569|01/02/2026|92.00|100|93.47|100|Q
NXTC|65343E207|13.85|13.85|13.19|13.19|-1.02|1838|01/02/2026|12.70|100|13.90|100|Q
NXTE|46144X586|39.05|39.93|39.05|39.93|1.35|708|01/02/2026|0.00|0|0.00|0|P
NXTG|33737K205|109.27|109.27|109.24|109.24|1.47|100|01/02/2026|109.12|500|109.46|500|Q
NXTI|82889N475|0.00|32.34|32.34|32.34|-0.36|0|01/02/2026|0.00|0|0.00|0|Z
NXTT|961884301|6.17|6.73|6.17|6.66|0.63|2096|01/02/2026|6.42|200|7.17|100|Q
NXUS|67092P672|25.05|25.05|25.02|25.02|-0.02|31|01/02/2026|0.00|0|0.00|0|P
NXXT|652941105|1.45|1.46|1.34|1.35|-0.10|116770|01/02/2026|1.30|2300|1.37|1200|Q
NYAX|M7S750159|51.00|51.95|50.95|51.95|1.35|1123|01/02/2026|0.00|0|0.00|0|Q
NYC|649439304|8.27|8.60|8.27|8.60|0.31|74|01/02/2026|0.00|0|0.00|0|N
NYF|464288323|53.55|53.62|53.55|53.62|0.11|8514|01/02/2026|0.00|0|0.00|0|P
NYM|00039J764|25.04|25.04|24.97|24.99|-0.02|6213|01/02/2026|0.00|0|0.00|0|P
NYT|650111107|69.21|69.91|68.76|69.84|0.41|45216|01/02/2026|0.00|0|0.00|0|N
NYXH|B6S7WD106|4.74|4.74|4.50|4.50|-0.12|17912|01/02/2026|4.36|100|4.66|100|Q
NZAC|78463X194|43.07|43.07|42.83|42.99|0.12|602|01/02/2026|42.93|400|43.09|400|Q
NZF|67070X101|12.61|12.65|12.60|12.64|0.05|14137|01/02/2026|0.00|0|0.00|0|N
NZUS|78468R473|35.88|35.88|35.80|35.80|-0.16|15|01/02/2026|35.82|500|35.86|500|Q
O|756109104|56.30|57.53|55.93|57.30|0.92|399651|01/02/2026|0.00|0|0.00|0|N
OABI|68218J103|1.91|1.93|1.84|1.88|0.03|19818|01/02/2026|1.87|200|1.90|100|Q
OABIW|68218J111|0.00|0.12|0.12|0.12|0.00|0|12/18/2025|0.05|100|0.14|100|Q
OACC|G6717R104|10.60|10.62|10.60|10.62|0.04|123|01/02/2026|10.60|10200|11.33|100|Q
OACCU|G6717R120|10.62|10.62|10.61|10.61|0.00|0|12/29/2025|9.92|100|11.51|100|Q
OACCW|G6717R112|0.00|0.71|0.71|0.71|0.00|0|12/30/2025|0.50|100|0.99|100|Q
OACP|90470L519|23.06|23.06|23.02|23.03|-0.01|3809|01/02/2026|0.00|0|0.00|0|P
OAEM|90470L469|36.95|37.43|36.95|37.38|0.75|1013|01/02/2026|0.00|0|0.00|0|P
OAIM|90470L444|41.78|41.78|41.62|41.72|0.33|1505|01/02/2026|0.00|0|0.00|0|P
OAK PRA|674001300|21.01|21.23|21.01|21.23|0.25|801|01/02/2026|0.00|0|0.00|0|N
OAK PRB|674001409|20.76|20.76|20.75|20.75|0.14|233|01/02/2026|0.00|0|0.00|0|N
OAKG|41456U304|0.00|25.81|25.81|25.81|0.06|0|01/02/2026|0.00|0|0.00|0|P
OAKI|41456U205|25.90|25.90|25.82|25.82|0.10|596|01/02/2026|0.00|0|0.00|0|P
OAKM|41456U106|28.40|28.45|28.24|28.45|0.09|23156|01/02/2026|0.00|0|0.00|0|P
OAKU|67190B104|0.00|12.08|12.08|12.08|0.00|0|12/26/2025|11.30|100|12.20|100|Q
OALC|90470L527|35.68|35.68|35.42|35.60|0.15|1776|01/02/2026|0.00|0|0.00|0|P
OARK|88636X807|36.62|36.72|36.46|36.62|0.29|2195|01/02/2026|0.00|0|0.00|0|P
OASC|90470L295|29.63|29.63|29.57|29.57|0.12|155|01/02/2026|0.00|0|0.00|0|P
OBA|G6858G107|0.00|10.04|10.04|10.04|-0.04|0|01/02/2026|10.02|100|10.73|100|Q
OBAWU|G6858G123|0.00|10.22|10.22|10.22|0.00|0|12/31/2025|9.46|100|10.98|100|Q
OBAWW|G6858G115|0.00|0.25|0.25|0.25|0.03|0|01/02/2026|0.19|100|0.25|200|Q
OBDC|69121K104|12.50|12.64|12.34|12.56|0.12|148937|01/02/2026|0.00|0|0.00|0|N
OBE|674482203|6.11|6.29|5.97|6.29|0.16|26109|01/02/2026|0.00|0|0.00|0|A
OBIL|74933W478|0.00|50.22|50.22|50.22|0.02|0|01/02/2026|50.21|15100|50.22|17700|Q
OBIO|68572M106|4.17|4.33|4.13|4.31|0.17|9142|01/02/2026|4.24|200|4.39|200|Q
OBK|68621T102|37.90|37.90|37.34|37.66|0.08|2834|01/02/2026|0.00|0|0.00|0|N
OBND|78470P804|0.00|26.06|26.06|26.06|0.02|0|01/02/2026|0.00|0|0.00|0|Z
OBOR|500767868|26.76|26.77|26.72|26.74|0.22|2197|01/02/2026|0.00|0|0.00|0|P
OBT|68417L107|28.43|28.43|28.30|28.37|-0.18|763|01/02/2026|27.80|100|28.80|100|Q
OBTC|68839C206|28.63|28.87|28.63|28.84|0.68|580|01/02/2026|28.71|100|29.11|100|Q
OC|690742101|112.37|114.65|111.70|114.18|2.28|38962|01/02/2026|0.00|0|0.00|0|N
OCC|683827208|4.54|4.62|4.54|4.57|0.12|2101|01/02/2026|4.43|100|4.77|100|Q
OCCI|67111Q107|4.86|4.90|4.84|4.86|0.00|4158|01/02/2026|4.86|100|5.00|100|Q
OCCIM|67111Q503|0.00|25.16|25.16|25.16|-0.06|0|01/02/2026|0.00|0|0.00|0|Q
OCCIN|67111Q404|0.00|24.46|24.46|24.46|-0.21|0|01/02/2026|22.99|100|26.36|100|Q
OCCIO|67111Q305|25.00|25.01|25.00|25.01|0.09|1|01/02/2026|23.34|100|26.80|100|Q
OCFC|675234108|17.96|18.00|17.60|17.84|-0.10|37010|01/02/2026|17.70|300|17.99|300|Q
OCG|G6796W115|0.10|0.10|0.09|0.10|0.01|3126317|01/02/2026|0.10|500|0.10|200|Q
OCGN|67577C105|1.37|1.39|1.34|1.39|0.04|181121|01/02/2026|1.38|700|1.39|4800|Q
OCIO|26922A727|34.89|34.98|34.89|34.96|0.27|1423|01/02/2026|0.00|0|0.00|0|P
OCS|H5870P102|20.30|20.30|19.82|19.96|-0.01|13354|01/02/2026|19.00|300|21.20|100|Q
OCSAW|H5870P110|8.56|8.56|8.56|8.56|0.00|0|12/31/2025|8.39|100|9.49|100|Q
OCSL|67401P405|12.79|12.84|12.64|12.72|-0.02|46654|01/02/2026|12.63|1000|12.83|800|Q
OCTB|268961851|0.00|25.50|25.50|25.50|-0.05|0|01/02/2026|0.00|0|0.00|0|Z
OCTH|45783Y525|23.95|23.95|23.95|23.95|0.01|93|01/02/2026|0.00|0|0.00|0|Z
OCTJ|45783Y491|23.96|23.99|23.96|23.96|-0.01|341|01/02/2026|0.00|0|0.00|0|Z
OCTM|33740F136|32.66|32.67|32.66|32.67|0.01|451|01/02/2026|0.00|0|0.00|0|Z
OCTP|69420N742|0.00|30.35|30.35|30.35|0.00|0|01/02/2026|0.00|0|0.00|0|Z
OCTT|00888H604|43.51|43.54|43.51|43.54|0.03|34|01/02/2026|0.00|0|0.00|0|Z
OCTU|00888H547|0.00|28.47|28.47|28.47|-0.04|0|01/02/2026|0.00|0|0.00|0|Z
OCTW|00888H505|39.01|39.01|38.97|39.01|0.01|706|01/02/2026|0.00|0|0.00|0|Z
OCTZ|210322780|42.60|42.65|42.60|42.65|0.10|32|01/02/2026|0.00|0|0.00|0|Z
OCUL|67576A100|12.12|12.18|11.61|11.83|-0.31|117576|01/02/2026|11.70|1200|11.91|100|Q
ODC|677864100|49.00|49.00|47.57|48.40|-0.38|3224|01/02/2026|0.00|0|0.00|0|N
ODD|M7518J104|40.11|40.50|39.40|39.41|-0.75|22107|01/02/2026|39.11|300|39.78|300|Q
ODDS|69374H394|0.00|29.36|29.36|29.36|0.21|0|01/02/2026|29.01|100|29.65|100|Q
ODFL|679580100|157.95|160.02|156.28|159.18|2.47|53572|01/02/2026|159.08|100|159.28|100|Q
ODHY|84858T723|10.08|10.08|10.08|10.08|0.00|2|01/02/2026|0.00|0|0.00|0|P
ODV|68828E809|3.51|3.60|3.38|3.52|0.04|39095|01/02/2026|0.00|0|0.00|0|N
ODVWZ|68828E239|0.28|0.28|0.28|0.28|0.07|56|01/02/2026|0.00|0|0.00|0|Q
ODYS|81063V204|3.31|3.55|3.31|3.55|0.20|201|01/02/2026|3.35|100|3.94|100|Q
OEC|L72967109|5.30|5.31|5.14|5.27|-0.01|16410|01/02/2026|0.00|0|0.00|0|N
OEF|464287101|344.63|345.85|340.90|342.33|-0.64|78692|01/02/2026|0.00|0|0.00|0|P
OEFA|00162Q379|33.67|33.74|33.66|33.74|0.35|684|01/02/2026|0.00|0|0.00|0|P
OEI|53656G159|25.66|25.67|25.60|25.60|0.00|1104|01/02/2026|0.00|0|0.00|0|P
OESX|686275207|15.28|16.04|14.93|14.93|-0.09|2884|01/02/2026|14.35|100|15.48|100|Q
OFAL|G6713S106|0.65|0.68|0.64|0.67|0.03|1304|01/02/2026|0.63|200|0.74|1400|Q
OFG|67103X102|40.79|41.24|40.78|41.01|0.05|5665|01/02/2026|0.00|0|0.00|0|N
OFIX|68752M108|15.32|15.32|14.74|14.86|-0.29|12248|01/02/2026|14.71|200|14.96|200|Q
OFLX|682095104|29.27|29.55|29.12|29.12|-0.30|3390|01/02/2026|28.78|100|29.92|100|Q
OFS|67103B100|4.77|4.78|4.69|4.78|-0.03|1581|01/02/2026|4.46|100|5.14|100|Q
OFSSO|67103B803|0.00|25.85|25.85|25.85|0.17|0|01/02/2026|0.00|0|0.00|0|Q
OGCP|292102209|6.21|6.34|6.21|6.34|0.00|1|12/31/2025|0.00|0|0.00|0|P
OGE|670837103|42.61|42.95|42.29|42.88|0.20|58390|01/02/2026|0.00|0|0.00|0|N
OGEN|684023609|0.82|0.84|0.80|0.84|0.06|6044|01/02/2026|0.00|0|0.00|0|A
OGI|68617J100|1.73|1.74|1.71|1.74|0.05|41802|01/02/2026|1.73|400|1.74|4400|Q
OGIG|00162Q361|53.09|53.09|51.91|51.93|-0.64|1378|01/02/2026|0.00|0|0.00|0|P
OGN|68622V106|7.22|7.42|7.17|7.26|0.09|114247|01/02/2026|0.00|0|0.00|0|N
OGS|68235P108|77.10|77.80|76.41|77.42|0.19|5496|01/02/2026|0.00|0|0.00|0|N
OGSP|84858T830|10.05|10.07|10.05|10.07|0.00|8|01/02/2026|0.00|0|0.00|0|P
OHI|681936100|44.23|44.83|43.92|44.53|0.19|34318|01/02/2026|0.00|0|0.00|0|N
OI|67098H104|14.80|15.19|14.77|15.16|0.40|171270|01/02/2026|0.00|0|0.00|0|N
OIA|46132X101|6.01|6.01|5.97|5.99|-0.02|3738|01/02/2026|0.00|0|0.00|0|N
OIH|92189H607|285.96|297.68|283.25|295.99|11.22|117042|01/02/2026|0.00|0|0.00|0|P
OII|675232102|24.00|25.00|23.74|24.85|0.83|41608|01/02/2026|0.00|0|0.00|0|N
OILD|06368L205|10.20|10.35|9.49|9.54|-0.67|60433|01/02/2026|0.00|0|0.00|0|P
OILK|74347G804|37.01|37.32|36.92|37.31|0.03|4026|01/02/2026|0.00|0|0.00|0|Z
OILT|88224A300|23.01|23.52|22.99|23.52|0.53|1773|01/02/2026|0.00|0|0.00|0|P
OILU|063679583|23.01|24.62|22.67|24.48|1.45|86073|01/02/2026|0.00|0|0.00|0|P
OIS|678026105|6.80|7.08|6.73|7.07|0.29|29226|01/02/2026|0.00|0|0.00|0|N
OKE|682680103|73.40|74.96|72.60|74.35|0.83|69319|01/02/2026|0.00|0|0.00|0|N
OKLL|88636V678|17.68|19.57|16.91|19.57|2.85|440962|01/02/2026|19.51|100|19.60|200|Q
OKLO|02156V109|74.01|77.89|72.38|77.86|6.07|369233|01/02/2026|0.00|0|0.00|0|N
OKLS|88636W460|19.78|20.69|17.66|17.74|-3.45|72382|01/02/2026|0.00|0|0.00|0|P
OKTA|679295105|87.05|87.05|83.46|83.65|-2.82|86646|01/02/2026|83.53|100|83.77|100|Q
OKTG|88340C792|14.80|14.80|14.47|14.47|-1.32|290|01/02/2026|13.93|100|14.90|100|Q
OKTX|46092D525|0.00|22.28|22.28|22.28|0.00|25|12/30/2025|0.00|0|0.00|0|Z
OKUR|68277Q105|2.97|3.00|2.96|2.96|0.09|105|01/02/2026|2.89|100|3.09|100|Q
OKYO|G6724L116|2.08|2.37|2.08|2.24|0.16|25035|01/02/2026|2.00|100|2.59|100|Q
OLB|67086U406|0.63|0.66|0.63|0.66|0.04|1378|01/02/2026|0.61|100|0.72|100|Q
OLED|91347P105|119.53|123.16|119.53|121.85|5.08|19680|01/02/2026|120.86|100|122.65|100|Q
OLLI|681116109|109.83|112.67|109.83|111.35|1.71|54460|01/02/2026|110.23|100|112.03|100|Q
OLMA|68062P106|25.05|25.57|24.63|25.27|0.27|52863|01/02/2026|24.99|600|25.37|100|Q
OLN|680665205|21.12|21.66|20.82|21.55|0.72|48619|01/02/2026|0.00|0|0.00|0|N
OLP|682406103|20.32|20.39|20.10|20.39|0.10|1741|01/02/2026|0.00|0|0.00|0|N
OLPX|679369108|1.37|1.37|1.33|1.35|0.01|57444|01/02/2026|1.32|2700|1.36|1800|Q
OM|690145206|3.78|3.80|3.64|3.70|-0.02|13190|01/02/2026|3.61|400|3.73|100|Q
OMAB|400501102|108.58|108.87|107.96|108.87|0.16|2089|01/02/2026|107.77|100|109.73|100|Q
OMAH|45259A514|18.76|18.79|18.69|18.78|0.04|49143|01/02/2026|0.00|0|0.00|0|P
OMC|681919106|80.83|81.94|79.63|81.34|0.58|104845|01/02/2026|0.00|0|0.00|0|N
OMCL|68213N109|45.29|45.44|44.26|45.16|-0.14|23356|01/02/2026|44.65|300|45.56|100|Q
OMDA|68170A108|15.82|15.82|14.83|14.89|-0.90|45110|01/02/2026|14.75|700|15.06|700|Q
OMER|682143102|17.55|17.63|16.31|16.39|-0.78|273129|01/02/2026|16.33|300|16.54|100|Q
OMEX|676118201|1.99|2.21|1.99|2.18|0.21|71147|01/02/2026|2.15|900|2.21|1000|Q
OMF|68268W103|67.61|69.09|67.33|69.05|1.51|37214|01/02/2026|0.00|0|0.00|0|N
OMFL|46138J619|61.57|61.75|61.30|61.68|0.55|20588|01/02/2026|0.00|0|0.00|0|Z
OMFS|46138J593|44.47|44.73|44.43|44.73|0.27|574|01/02/2026|0.00|0|0.00|0|Z
OMH|G6S38M123|0.81|0.81|0.81|0.81|0.00|710|01/02/2026|0.79|2000|0.87|100|Q
OMSE|G6755S105|4.44|4.57|4.40|4.57|0.15|1139|01/02/2026|4.40|100|4.90|6000|Q
ON|682189105|55.25|57.31|55.17|56.67|2.52|603701|01/02/2026|56.66|100|56.68|100|Q
ONB|680033107|22.37|22.66|22.04|22.55|0.24|218346|01/02/2026|22.42|700|22.65|100|Q
ONBPO|68003D303|0.00|25.23|25.23|25.23|0.27|0|01/02/2026|24.86|100|26.88|100|Q
ONBPP|68003D204|0.00|25.08|25.08|25.08|0.16|0|01/02/2026|24.83|300|26.70|100|Q
ONC|07725L102|307.94|311.17|305.65|311.17|7.34|9297|01/02/2026|310.83|40|311.63|40|Q
ONCH|G6757R105|10.21|10.22|10.21|10.22|0.01|302|01/02/2026|9.51|100|10.89|100|Q
ONCHU|G6757R121|10.37|10.37|10.37|10.37|-0.03|800|01/02/2026|9.67|100|11.09|100|Q
ONCHW|G6757R113|0.00|0.68|0.68|0.68|0.10|0|01/02/2026|0.00|0|0.00|0|Q
ONCO|68237Q203|1.65|1.65|1.60|1.60|0.04|2771|01/02/2026|1.58|200|1.68|100|Q
ONCY|682310875|0.91|0.99|0.91|0.99|0.12|25113|01/02/2026|0.97|100|0.99|100|Q
OND|74347G523|41.66|41.66|41.66|41.66|0.51|463|01/02/2026|0.00|0|0.00|0|P
ONDL|88636X658|28.20|33.16|27.17|33.16|7.10|146122|01/02/2026|0.00|0|0.00|0|Z
ONDS|68236H204|10.14|11.05|9.91|11.04|1.24|8925012|01/02/2026|11.03|300|11.08|300|Q
ONEG|G6826S100|1.28|1.45|1.27|1.44|0.16|7363|01/02/2026|1.39|3000|1.53|100|Q
ONEO|78468R762|129.99|130.90|129.99|130.90|1.50|3|01/02/2026|0.00|0|0.00|0|P
ONEQ|315912808|92.22|92.74|91.00|91.36|0.00|6630|01/02/2026|91.11|200|91.52|200|Q
ONEV|78468R754|133.46|133.94|133.46|133.94|0.75|221|01/02/2026|0.00|0|0.00|0|P
ONEW|68280L101|11.09|11.09|10.53|10.75|-0.07|4823|01/02/2026|10.61|200|10.91|200|Q
ONEY|78468R770|113.76|114.94|113.76|114.94|1.38|817|01/02/2026|0.00|0|0.00|0|P
ONEZ|210322608|25.94|25.98|25.92|25.98|0.01|300|01/02/2026|0.00|0|0.00|0|Z
ONFO|68277K207|0.69|0.76|0.69|0.76|0.06|5249|01/02/2026|0.70|100|0.80|100|Q
ONFOW|68277K124|0.09|0.09|0.09|0.09|0.00|1210|01/02/2026|0.07|1100|0.00|0|Q
ONIT|675746606|45.79|45.79|44.21|44.21|-1.72|1423|01/02/2026|0.00|0|0.00|0|N
ONL|68629Y103|2.25|2.29|2.21|2.27|0.01|5269|01/02/2026|0.00|0|0.00|0|N
ONLN|74347B169|60.01|60.01|59.65|59.72|0.48|1797|01/02/2026|0.00|0|0.00|0|P
ONMD|68270C103|1.15|1.23|1.13|1.23|0.13|29289|01/02/2026|1.18|800|1.28|800|Q
ONMDW|68270C111|0.10|0.10|0.10|0.10|0.01|2000|01/02/2026|0.07|100|0.11|100|Q
ONOF|37954Y194|37.75|37.75|37.55|37.65|0.02|1014|01/02/2026|0.00|0|0.00|0|P
ONON|H5919C104|46.90|47.59|46.69|46.97|0.50|153534|01/02/2026|0.00|0|0.00|0|N
ONTF|68339B104|7.98|7.98|7.95|7.96|0.00|16114|01/02/2026|0.00|0|0.00|0|N
ONTO|683344105|162.80|168.08|162.80|165.73|7.86|47191|01/02/2026|0.00|0|0.00|0|N
OOMA|683416101|11.77|11.88|11.13|11.14|-0.60|11849|01/02/2026|0.00|0|0.00|0|N
OOQB|92864M848|12.59|12.59|12.50|12.50|0.24|2|01/02/2026|12.24|100|12.90|100|Q
OOSB|92864M863|13.11|13.15|13.11|13.15|0.32|4|01/02/2026|12.78|100|13.47|100|Q
OOSP|84858T848|10.13|10.15|10.13|10.15|0.00|101|01/02/2026|0.00|0|0.00|0|P
OPAD|67623L307|1.25|1.36|1.23|1.34|0.12|48840|01/02/2026|0.00|0|0.00|0|N
OPAL|68347P103|2.38|2.42|2.37|2.37|0.01|7088|01/02/2026|2.34|200|2.42|200|Q
OPBK|67109R109|14.42|14.42|13.98|13.98|-0.13|1753|01/02/2026|13.76|100|14.17|100|Q
OPCH|68404L201|31.91|32.50|31.88|32.23|0.38|75355|01/02/2026|32.08|400|32.43|400|Q
OPEG|88340F845|10.69|10.77|10.69|10.69|0.29|2025|01/02/2026|10.48|100|11.19|100|Q
OPEN|683712103|5.92|6.15|5.85|6.07|0.24|1924412|01/02/2026|6.07|4600|6.08|400|Q
OPENL|683712137|0.56|0.73|0.53|0.58|0.05|142293|01/02/2026|0.56|400|0.64|400|Q
OPENW|683712129|0.93|1.03|0.93|0.96|0.06|25540|01/02/2026|0.93|300|1.01|300|Q
OPENZ|683712145|0.42|0.46|0.41|0.43|0.03|12079|01/02/2026|0.42|300|0.45|300|Q
OPER|26922A453|100.04|100.07|100.04|100.05|0.02|903|01/02/2026|0.00|0|0.00|0|P
OPEX|46092D483|14.46|15.43|14.32|15.07|0.97|34410|01/02/2026|0.00|0|0.00|0|Z
OPFI|68386H103|10.58|10.58|10.10|10.32|-0.14|27400|01/02/2026|0.00|0|0.00|0|N
OPFI WS|68386H111|1.48|1.50|1.31|1.31|-0.22|2708|01/02/2026|0.00|0|0.00|0|N
OPHC|68401P403|4.25|4.25|4.24|4.24|-0.01|254|01/02/2026|0.00|0|0.00|0|A
OPK|68375N103|1.27|1.33|1.26|1.28|0.02|284419|01/02/2026|1.27|16000|1.28|3400|Q
OPLN|48238T109|29.78|29.97|28.93|29.22|-0.56|30667|01/02/2026|0.00|0|0.00|0|N
OPP|76882G107|7.95|7.97|7.93|7.94|-0.02|2879|01/02/2026|0.00|0|0.00|0|N
OPP PRA|76882G206|0.00|16.99|16.99|16.99|0.07|0|01/02/2026|0.00|0|0.00|0|N
OPP PRB|76882G404|18.52|18.52|18.52|18.52|0.18|100|01/02/2026|0.00|0|0.00|0|N
OPPE|97717X552|51.82|51.95|51.74|51.92|0.56|6236|01/02/2026|0.00|0|0.00|0|P
OPPJ|97717W521|46.84|46.84|46.63|46.66|0.39|120|01/02/2026|45.96|100|48.38|100|Q
OPRA|68373M107|14.61|14.70|14.15|14.23|0.07|33301|01/02/2026|14.11|600|14.35|800|Q
OPRT|68376D104|5.30|5.31|5.02|5.06|-0.23|18068|01/02/2026|5.01|300|5.10|300|Q
OPRX|68401U204|12.31|12.57|11.76|12.41|0.15|16281|01/02/2026|12.30|300|12.59|300|Q
OPTT|674870506|0.31|0.32|0.31|0.32|0.02|161826|01/02/2026|0.00|0|0.00|0|A
OPTU|02156K103|1.66|1.82|1.65|1.73|0.08|112878|01/02/2026|0.00|0|0.00|0|N
OPTX|87169M105|2.91|3.35|2.91|3.13|0.26|77572|01/02/2026|3.12|100|3.30|100|Q
OPTXW|87169M113|0.27|0.30|0.27|0.30|0.06|1|01/02/2026|0.25|100|0.80|100|Q
OPTZ|00777X538|0.00|36.16|36.16|36.16|-0.06|0|01/02/2026|35.92|100|36.76|100|Q
OPXS|68384X209|14.18|14.18|12.88|12.88|-1.16|4981|01/02/2026|12.45|100|13.69|100|Q
OPY|683797104|72.01|72.80|72.01|72.64|0.35|1195|01/02/2026|0.00|0|0.00|0|N
OR|68390D106|35.85|35.99|34.30|35.22|-0.17|50235|01/02/2026|0.00|0|0.00|0|N
ORA|686688102|111.26|113.91|111.26|113.71|3.28|11217|01/02/2026|0.00|0|0.00|0|N
ORBS|22890A302|1.77|1.90|1.72|1.83|0.10|256355|01/02/2026|1.82|300|1.84|4400|Q
ORC|68571X301|7.21|7.42|7.16|7.37|0.18|510304|01/02/2026|0.00|0|0.00|0|N
ORCL|68389X105|197.52|198.55|194.24|195.69|0.74|821958|01/02/2026|0.00|0|0.00|0|N
ORCS|25461H788|26.53|27.46|26.53|27.30|-0.09|3489|01/02/2026|27.26|600|27.34|600|Q
ORCU|25461H796|19.02|19.02|18.32|18.56|0.13|22782|01/02/2026|18.55|1900|18.61|1900|Q
ORCX|88636R511|17.64|17.82|17.09|17.34|0.11|560814|01/02/2026|17.33|500|17.35|300|Q
ORGN|68622D106|0.21|0.25|0.21|0.24|0.03|314180|01/02/2026|0.23|100|0.24|600|Q
ORGNW|68622D114|0.01|0.01|0.00|0.00|0.00|1068|01/02/2026|0.00|100|0.01|100|Q
ORGO|68621F102|5.20|5.20|4.62|4.63|-0.55|39005|01/02/2026|4.59|1400|4.68|1400|Q
ORI|680223104|42.80|43.30|42.60|43.27|-2.39|41501|01/02/2026|0.00|0|0.00|0|N
ORIC|68622P109|8.23|8.26|8.04|8.19|0.01|58241|01/02/2026|8.17|100|8.24|100|Q
ORIO|68627G104|1.07|1.07|0.95|1.01|1.01|6766|01/02/2026|0.94|100|1.11|100|Q
ORIQ|G67751100|0.00|10.12|10.12|10.12|0.00|0|12/30/2025|9.44|100|10.81|100|Q
ORIQU|G67751118|10.37|10.39|10.37|10.38|0.00|0|12/16/2025|9.54|100|11.04|100|Q
ORIQW|G67751126|0.00|0.20|0.20|0.20|0.00|0|12/30/2025|0.00|0|0.20|200|Q
ORIS|G6781A110|1.32|1.37|1.12|1.36|-0.12|88388|01/02/2026|1.29|300|1.37|200|Q
ORKA|687604108|30.16|30.16|27.55|28.25|-2.06|33066|01/02/2026|27.95|100|28.54|100|Q
ORKT|G6781F119|0.70|0.72|0.69|0.72|0.04|1836|01/02/2026|0.69|1000|0.73|200|Q
ORLA|68634K106|13.74|13.75|12.85|13.18|-0.29|93847|01/02/2026|0.00|0|0.00|0|A
ORLY|67103H107|90.72|90.98|89.98|90.32|-0.88|154789|01/02/2026|90.30|200|90.38|200|Q
ORMP|68403P203|2.90|2.92|2.88|2.92|0.06|2884|01/02/2026|2.86|100|2.96|100|Q
ORN|68628V308|10.11|10.11|9.63|10.00|0.07|15352|01/02/2026|0.00|0|0.00|0|N
ORO|042765651|0.00|18.20|18.20|18.20|0.00|217|12/19/2025|0.00|0|0.00|0|Z
ORR|02072Q820|34.50|34.56|34.30|34.35|0.19|7382|01/02/2026|34.16|5000|34.63|100|Q
ORRF|687380105|35.41|35.41|34.86|34.93|-0.46|11099|01/02/2026|34.73|300|35.10|300|Q
OS|68278B107|18.40|18.40|17.59|17.72|-0.66|64632|01/02/2026|17.59|700|17.87|700|Q
OSBC|680277100|19.51|19.59|19.35|19.47|-0.03|7346|01/02/2026|19.31|300|19.61|300|Q
OSCG|88340C784|8.93|9.66|8.93|9.66|0.73|5835|01/02/2026|9.65|100|9.71|300|Q
OSCR|687793109|14.44|15.08|14.28|14.97|0.60|441512|01/02/2026|0.00|0|0.00|0|N
OSCV|26922A446|36.94|37.19|36.94|37.19|0.16|798|01/02/2026|0.00|0|0.00|0|Z
OSCX|88636W734|9.21|9.98|9.19|9.98|0.79|5484|01/02/2026|9.93|100|10.02|100|Q
OSEA|41151J885|30.42|30.47|30.33|30.33|0.08|3461|01/02/2026|0.00|0|0.00|0|P
OSG|023139884|7.79|7.79|7.38|7.49|-0.32|18663|01/02/2026|0.00|0|0.00|0|N
OSIS|671044105|257.07|259.76|254.17|255.58|0.69|17606|01/02/2026|252.64|100|257.94|100|Q
OSK|688239201|126.48|132.84|126.48|132.11|6.53|11189|01/02/2026|0.00|0|0.00|0|N
OSPN|68287N100|12.91|12.91|12.23|12.29|-0.55|18696|01/02/2026|12.20|100|12.41|500|Q
OSRH|68840D102|0.57|0.60|0.56|0.59|0.03|29530|01/02/2026|0.55|100|0.60|100|Q
OSRHW|68840D110|0.04|0.05|0.04|0.05|0.00|211|01/02/2026|0.00|0|0.00|0|Q
OSS|68247W109|7.39|7.39|6.72|6.80|-0.34|55550|01/02/2026|6.69|500|6.85|500|Q
OSTX|68764Y207|1.42|1.42|1.32|1.34|-0.06|32285|01/02/2026|0.00|0|0.00|0|A
OSUR|68554V108|2.45|2.46|2.34|2.39|-0.04|46492|01/02/2026|2.38|1100|2.41|1500|Q
OSW|P73684113|20.89|20.89|20.30|20.63|-0.11|21206|01/02/2026|20.45|400|20.77|500|Q
OTEX|683715106|32.80|32.88|31.45|31.74|-0.83|67034|01/02/2026|31.65|300|31.85|300|Q
OTF|095924106|14.68|14.70|14.16|14.19|-0.35|40023|01/02/2026|0.00|0|0.00|0|N
OTGA|G6791A100|10.01|10.01|10.00|10.00|0.00|100|01/02/2026|9.33|100|10.66|100|Q
OTGAU|G6791A126|10.16|10.17|10.16|10.17|0.01|199|01/02/2026|10.12|800|10.92|100|Q
OTGAW|G6791A118|0.31|0.31|0.31|0.31|-0.01|200|01/02/2026|0.00|0|0.00|0|Q
OTGL|26923Q689|0.00|10.04|10.04|10.04|-0.07|0|01/02/2026|9.86|100|10.28|100|Q
OTH|676206105|2.10|2.10|2.02|2.02|-0.07|6425|01/02/2026|0.00|0|0.00|0|A
OTIS|68902V107|87.18|88.49|86.88|88.33|0.97|61419|01/02/2026|0.00|0|0.00|0|N
OTLK|69012T305|0.64|0.72|0.60|0.66|-0.93|8569633|01/02/2026|0.66|400|0.67|200|Q
OTLY|67421J207|11.00|11.26|10.89|11.19|0.50|3104|01/02/2026|10.96|100|11.35|100|Q
OTTR|689648103|81.30|81.71|80.86|81.45|0.65|9357|01/02/2026|80.71|200|82.13|100|Q
OUNZ|921078101|42.05|42.05|41.48|41.68|0.20|286467|01/02/2026|0.00|0|0.00|0|P
OUSA|00162Q387|57.69|57.69|57.37|57.44|-0.26|7197|01/02/2026|0.00|0|0.00|0|P
OUSM|00162Q395|43.81|43.95|43.67|43.95|0.21|3858|01/02/2026|0.00|0|0.00|0|P
OUST|68989M202|22.30|23.50|22.19|23.38|1.74|120137|01/02/2026|23.14|700|23.55|100|Q
OUSTZ|68989M111|0.07|0.07|0.06|0.07|0.01|1097|01/02/2026|0.06|100|0.07|100|Q
OUT|69007J304|24.00|24.05|23.59|23.71|-0.40|23814|01/02/2026|0.00|0|0.00|0|N
OVB|53656F862|20.51|20.52|20.51|20.52|0.00|200|01/02/2026|0.00|0|0.00|0|Z
OVBC|677719106|40.00|40.00|39.53|39.53|-0.30|72|01/02/2026|38.85|100|40.24|100|Q
OVF|53656F870|29.63|29.63|29.63|29.63|0.34|154|01/02/2026|0.00|0|0.00|0|Z
OVID|690469101|1.67|1.76|1.61|1.75|0.12|125667|01/02/2026|1.73|100|1.76|300|Q
OVL|53656F805|53.23|53.38|53.23|53.38|0.17|12|01/02/2026|0.00|0|0.00|0|Z
OVLH|53656F581|39.44|39.44|39.43|39.43|0.04|500|01/02/2026|0.00|0|0.00|0|Z
OVLY|671807105|30.16|30.23|29.70|29.70|-0.32|1301|01/02/2026|29.21|100|30.44|100|Q
OVM|53656F854|21.51|21.51|21.49|21.49|0.04|300|01/02/2026|0.00|0|0.00|0|Z
OVS|53656F888|0.00|35.73|35.73|35.73|-0.51|0|01/02/2026|0.00|0|0.00|0|Z
OVT|53656F573|0.00|21.95|21.95|21.95|-0.04|0|01/02/2026|0.00|0|0.00|0|Z
OVV|69047Q102|39.11|40.64|38.80|40.50|1.30|409546|01/02/2026|0.00|0|0.00|0|N
OWL|09581B103|15.05|15.47|15.00|15.32|0.38|505794|01/02/2026|0.00|0|0.00|0|N
OWLS|G67187107|6.65|6.70|6.45|6.57|-0.23|5122|01/02/2026|6.02|100|6.68|400|Q
OWLT|69120X206|16.51|16.51|15.65|16.13|-0.02|8918|01/02/2026|0.00|0|0.00|0|N
OWNB|091748509|21.91|22.85|21.81|22.83|1.36|1486|01/02/2026|0.00|0|0.00|0|P
OWNS|74741A106|17.49|17.49|17.40|17.45|-0.01|4676|01/02/2026|0.00|0|0.00|0|P
OXBR|G6856M106|1.36|1.36|1.30|1.30|-0.02|120|01/02/2026|1.24|700|1.37|100|Q
OXBRW|G6856M114|0.17|0.20|0.17|0.20|0.00|0|12/31/2025|0.09|100|0.29|100|Q
OXLC|691543847|14.69|15.19|14.69|15.05|0.41|104289|01/02/2026|14.93|1000|15.17|900|Q
OXLCG|691543854|25.25|25.25|25.25|25.25|-0.02|109|01/02/2026|23.44|100|26.93|100|Q
OXLCI|691543862|0.00|25.61|25.61|25.61|-0.01|0|01/02/2026|23.90|100|27.35|100|Q
OXLCL|691543706|0.00|24.20|24.20|24.20|0.11|0|01/02/2026|22.49|100|25.83|100|Q
OXLCN|691543870|24.34|24.37|24.33|24.37|0.07|295|01/02/2026|24.32|100|26.07|100|Q
OXLCO|691543805|0.00|23.57|23.57|23.57|0.17|0|01/02/2026|23.44|100|0.00|0|Q
OXLCP|691543607|0.00|24.68|24.68|24.68|0.02|0|01/02/2026|22.92|100|26.32|100|Q
OXLCZ|691543888|24.43|24.43|24.42|24.42|0.04|700|01/02/2026|22.75|100|24.75|100|Q
OXM|691497309|34.79|36.20|34.58|35.89|1.68|11638|01/02/2026|0.00|0|0.00|0|N
OXSQ|69181V107|1.77|1.77|1.74|1.74|-0.02|72146|01/02/2026|1.73|5500|1.75|5500|Q
OXSQG|69181V503|0.00|24.15|24.15|24.15|-0.01|0|01/02/2026|22.41|100|25.76|100|Q
OXSQH|69181V602|0.00|25.53|25.53|25.53|0.05|0|01/02/2026|24.50|100|27.23|100|Q
OXY|674599105|41.23|42.73|41.04|42.37|1.26|567770|01/02/2026|0.00|0|0.00|0|N
OXY WS|674599162|19.23|20.80|19.23|20.44|1.17|10921|01/02/2026|0.00|0|0.00|0|N
OYSE|G6861F104|10.08|10.08|10.08|10.08|0.00|0|12/30/2025|10.08|1400|10.78|100|Q
OYSER|G6861F138|0.00|0.20|0.20|0.20|0.00|0|12/31/2025|0.20|100|0.23|100|Q
OYSEU|G6861F120|0.00|10.45|10.45|10.45|0.00|0|12/23/2025|9.58|100|11.19|100|Q
OZ|080694102|59.77|59.77|56.16|56.16|-8.87|11907|01/02/2026|0.00|0|0.00|0|A
OZEM|77926X882|34.48|34.48|34.23|34.45|0.31|485|01/02/2026|34.21|300|34.49|100|Q
OZK|06417N103|46.10|47.25|45.94|47.04|1.03|38967|01/02/2026|46.82|300|47.07|100|Q
OZKAP|06417N202|16.58|16.70|16.58|16.70|0.18|352|01/02/2026|15.41|100|17.82|100|Q
PAA|726503105|17.97|18.28|17.86|18.21|0.25|337196|01/02/2026|18.19|800|18.21|800|Q
PAAA|69344A834|51.29|51.30|51.29|51.29|0.03|90803|01/02/2026|0.00|0|0.00|0|P
PAAS|697900108|52.90|53.10|49.64|51.05|-0.76|480800|01/02/2026|0.00|0|0.00|0|N
PAB|69344A701|42.77|42.77|42.72|42.73|-0.02|658|01/02/2026|0.00|0|0.00|0|P
PABD|46438G729|64.99|64.99|64.84|64.84|0.16|20|01/02/2026|65.08|200|65.22|200|Q
PABU|46436E411|73.28|73.28|72.37|72.50|-0.34|924|01/02/2026|72.56|400|72.59|400|Q
PAC|400506101|265.00|266.25|260.75|261.22|-2.41|2692|01/02/2026|0.00|0|0.00|0|N
PACB|69404D108|1.95|1.97|1.79|1.85|-0.03|658918|01/02/2026|1.84|4800|1.86|3100|Q
PACH|G7117W107|10.07|10.07|10.06|10.06|0.00|0|12/31/2025|9.40|100|10.73|100|Q
PACHU|G7117W123|0.00|10.22|10.22|10.22|0.00|0|12/19/2025|9.48|100|11.03|100|Q
PACHW|G7117W115|0.00|0.26|0.26|0.26|0.00|0|12/30/2025|0.18|100|0.30|100|Q
PACK|75321W103|5.53|5.58|5.40|5.53|0.13|8476|01/02/2026|0.00|0|0.00|0|N
PACS|69380Q107|38.49|40.00|38.00|39.50|1.09|39498|01/02/2026|0.00|0|0.00|0|N
PAG|70959W103|158.53|158.80|155.89|158.22|-0.09|16788|01/02/2026|0.00|0|0.00|0|N
PAGP|72651A207|19.09|19.46|19.07|19.40|0.24|218589|01/02/2026|19.40|300|19.41|700|Q
PAGS|G68707101|9.90|9.95|9.64|9.68|0.04|74544|01/02/2026|0.00|0|0.00|0|N
PAHC|71742Q106|37.59|37.59|36.54|37.28|-0.08|5360|01/02/2026|36.91|300|37.63|300|Q
PAI|95766T100|12.50|12.50|12.49|12.49|-0.01|211|01/02/2026|0.00|0|0.00|0|N
PAII|G7309T102|10.07|10.07|10.06|10.06|0.00|200|01/02/2026|0.00|0|0.00|0|N
PAII WS|G7309T110|0.42|0.48|0.42|0.48|0.08|5900|01/02/2026|0.00|0|0.00|0|N
PAL|74317M104|9.70|9.90|9.51|9.78|0.14|7553|01/02/2026|9.71|200|9.92|200|Q
PALC|69374H816|52.46|52.69|52.46|52.62|0.38|1148|01/02/2026|0.00|0|0.00|0|P
PALD|25461A361|0.00|24.64|24.64|24.64|0.92|0|01/02/2026|24.35|200|24.51|200|Q
PALI|696389402|2.40|2.53|2.29|2.50|0.14|419561|01/02/2026|2.48|700|2.50|1100|Q
PALL|003262102|150.20|150.90|147.05|148.98|3.60|121478|01/02/2026|0.00|0|0.00|0|P
PALU|25461A379|18.00|18.00|16.56|16.94|-0.98|3782|01/02/2026|16.94|600|16.99|1000|Q
PAM|697660207|88.00|89.19|86.78|87.86|-0.64|13301|01/02/2026|0.00|0|0.00|0|N
PAMC|69374H725|46.87|47.54|46.87|47.54|0.94|526|01/02/2026|0.00|0|0.00|0|P
PAMT|693149106|11.91|12.05|11.91|12.05|0.16|534|01/02/2026|11.30|100|12.67|100|Q
PANG|882927429|11.00|11.00|10.32|10.47|-0.61|18653|01/02/2026|10.44|3100|10.47|3100|Q
PANL|G6891L105|6.95|6.95|6.60|6.69|-0.19|10101|01/02/2026|6.62|300|6.73|100|Q
PANW|697435105|184.51|184.51|177.23|179.40|-4.84|344057|01/02/2026|179.19|300|179.54|300|Q
PAPI|61774R866|25.78|25.97|25.78|25.97|0.19|6720|01/02/2026|0.00|0|0.00|0|P
PAPL|72303K405|1.43|2.23|1.18|1.23|-0.18|1379823|01/02/2026|0.00|0|0.00|0|A
PAPR|45782C870|39.15|39.16|39.13|39.15|0.03|3796|01/02/2026|0.00|0|0.00|0|Z
PAR|698884103|36.22|36.44|35.36|35.76|-0.52|10337|01/02/2026|0.00|0|0.00|0|N
PARK|700402100|14.87|14.90|14.59|14.80|0.10|970|01/02/2026|13.80|100|15.30|100|Q
PARR|69888T207|35.27|35.96|35.27|35.82|0.69|28823|01/02/2026|0.00|0|0.00|0|N
PASG|702712209|11.87|11.89|11.50|11.67|-0.08|1036|01/02/2026|10.98|100|12.12|100|Q
PASW|G5880S105|0.55|0.57|0.50|0.52|0.02|3263|01/02/2026|0.45|100|0.55|100|Q
PATH|90364P105|16.50|16.57|15.49|15.90|-0.48|1422501|01/02/2026|0.00|0|0.00|0|N
PATK|703343103|108.63|110.42|107.80|110.31|1.90|7365|01/02/2026|109.50|100|111.29|100|Q
PATN|69374H311|0.00|27.62|27.62|27.62|0.65|0|01/02/2026|27.22|100|27.98|100|Q
PAUG|45782C680|43.28|43.31|43.28|43.30|0.05|800|01/02/2026|0.00|0|0.00|0|Z
PAVE|37954Y673|48.05|48.89|47.94|48.86|1.07|92427|01/02/2026|0.00|0|0.00|0|Z
PAVM|70387R502|6.82|7.33|6.10|7.33|7.11|1463|01/02/2026|6.71|100|7.72|100|Q
PAVS|G4289N122|2.25|2.48|1.85|2.04|0.31|3188542|01/02/2026|2.01|400|2.07|100|Q
PAWZ|74348A145|54.66|54.66|54.60|54.60|-0.07|4|01/02/2026|0.00|0|0.00|0|Z
PAX|G69451105|15.88|16.03|15.88|15.92|0.03|14729|01/02/2026|15.79|400|16.04|400|Q
PAXS|72203T100|15.36|15.36|15.24|15.31|0.01|15157|01/02/2026|0.00|0|0.00|0|N
PAY|70439P108|31.52|31.52|28.24|28.46|-3.13|41032|01/02/2026|0.00|0|0.00|0|N
PAYC|70432V102|159.21|159.21|152.07|152.44|-6.93|37532|01/02/2026|0.00|0|0.00|0|N
PAYH|210322582|25.05|25.05|25.00|25.00|0.13|95|01/02/2026|0.00|0|0.00|0|Z
PAYO|70451X104|5.66|5.68|5.42|5.43|-0.19|116983|01/02/2026|5.39|4100|5.48|4300|Q
PAYR|31423L883|50.71|50.71|50.71|50.71|0.12|135|01/02/2026|0.00|0|0.00|0|Z
PAYS|70451A104|5.18|5.18|4.95|4.96|-0.19|25180|01/02/2026|4.91|300|5.01|300|Q
PAYX|704326107|112.00|112.00|108.37|108.60|-3.58|160254|01/02/2026|108.54|100|108.70|100|Q
PB|743606105|69.00|69.84|68.43|69.63|0.51|12126|01/02/2026|0.00|0|0.00|0|N
PBA|706327103|38.06|38.70|37.85|38.57|0.50|97689|01/02/2026|0.00|0|0.00|0|N
PBAP|69420N809|28.96|28.96|28.96|28.96|-0.05|500|01/02/2026|0.00|0|0.00|0|Z
PBAU|69420N817|29.95|29.97|29.95|29.97|-0.03|100|01/02/2026|0.00|0|0.00|0|Z
PBBK|69318V103|21.44|21.49|19.81|19.81|-1.34|3133|01/02/2026|19.80|500|20.83|100|Q
PBD|46138G847|16.31|16.64|16.31|16.64|0.56|3530|01/02/2026|0.00|0|0.00|0|P
PBDC|746729508|30.63|30.91|30.38|30.76|0.16|12917|01/02/2026|0.00|0|0.00|0|P
PBDE|69420N759|29.41|29.45|29.39|29.45|-0.02|623|01/02/2026|0.00|0|0.00|0|Z
PBE|46137V787|82.32|82.35|82.16|82.35|0.20|815|01/02/2026|0.00|0|0.00|0|P
PBEU|88635A105|29.29|29.36|29.21|29.33|0.53|33723|01/02/2026|29.27|700|29.37|700|Q
PBF|69318G106|27.32|28.80|27.32|28.52|1.40|131013|01/02/2026|0.00|0|0.00|0|N
PBFB|69420N403|0.00|30.44|30.44|30.44|-0.03|0|01/02/2026|0.00|0|0.00|0|Z
PBFR|69420N692|29.23|29.23|29.19|29.22|0.00|3846|01/02/2026|0.00|0|0.00|0|Z
PBFS|723561106|13.47|13.47|13.31|13.31|-0.13|66|01/02/2026|12.96|100|13.51|100|Q
PBH|74112D101|61.50|61.61|60.60|61.28|-0.37|5746|01/02/2026|0.00|0|0.00|0|N
PBHC|70319R109|14.13|14.13|13.77|13.77|0.32|32|01/02/2026|12.92|100|14.71|100|Q
PBI|724479100|10.63|10.63|10.27|10.34|-0.23|63810|01/02/2026|0.00|0|0.00|0|N
PBI PRB|724479506|20.50|20.75|20.48|20.63|0.25|3839|01/02/2026|0.00|0|0.00|0|N
PBJ|46137V753|44.87|44.87|44.71|44.71|-0.09|551|01/02/2026|0.00|0|0.00|0|P
PBJA|69420N205|30.91|30.91|30.83|30.89|0.01|8668|01/02/2026|0.00|0|0.00|0|Z
PBJL|69420N833|29.92|29.97|29.92|29.97|0.00|600|01/02/2026|0.00|0|0.00|0|Z
PBJN|69420N858|29.94|29.94|29.93|29.93|-0.03|106|01/02/2026|0.00|0|0.00|0|Z
PBL|69344A859|0.00|30.91|30.91|30.91|0.01|0|01/02/2026|0.00|0|0.00|0|Z
PBM|74449F308|0.75|0.79|0.73|0.79|0.05|35617|01/02/2026|0.76|100|0.80|100|Q
PBMR|69420N601|0.00|30.48|30.48|30.48|-0.02|0|01/02/2026|0.00|0|0.00|0|Z
PBMWW|74449F118|0.00|0.02|0.02|0.02|0.00|0|01/02/2026|0.01|100|0.02|3400|Q
PBMY|69420N874|0.00|30.05|30.05|30.05|0.00|0|01/02/2026|0.00|0|0.00|0|Z
PBOC|69420N775|0.00|29.15|29.15|29.15|-0.07|0|01/02/2026|0.00|0|0.00|0|Z
PBOG|88635A303|25.64|25.84|25.64|25.81|0.56|7643|01/02/2026|25.76|1000|25.81|1000|Q
PBOT|900934704|25.72|25.72|25.33|25.33|0.13|122|01/02/2026|0.00|0|0.00|0|P
PBP|46137V399|22.84|22.91|22.83|22.87|0.04|1708|01/02/2026|0.00|0|0.00|0|Z
PBPH|88635A204|25.24|25.31|25.22|25.31|0.00|15414|01/02/2026|25.31|1000|25.34|1000|Q
PBQQ|69420N510|0.00|28.80|28.80|28.80|-0.03|0|01/02/2026|28.73|300|28.86|300|Q
PBR|71654V408|11.88|11.95|11.73|11.92|0.07|667885|01/02/2026|0.00|0|0.00|0|N
PBR A|71654V101|11.29|11.37|11.16|11.34|0.07|407350|01/02/2026|0.00|0|0.00|0|N
PBRG|88340F712|16.20|16.20|16.07|16.07|0.09|84|01/02/2026|16.07|800|16.36|800|Q
PBSE|69420N783|29.46|29.47|29.45|29.47|-0.03|277|01/02/2026|0.00|0|0.00|0|Z
PBT|714236106|17.31|17.76|17.31|17.64|0.68|1358|01/02/2026|0.00|0|0.00|0|N
PBTP|46138E495|0.00|25.92|25.92|25.92|0.00|0|01/02/2026|0.00|0|0.00|0|Z
PBUS|46138E461|68.87|68.95|68.30|68.62|0.16|10812|01/02/2026|0.00|0|0.00|0|Z
PBW|46137V134|31.15|32.37|31.15|32.36|1.82|156825|01/02/2026|0.00|0|0.00|0|P
PBYI|74587V107|5.97|5.97|5.64|5.78|-0.17|17306|01/02/2026|5.73|300|5.83|400|Q
PCAP|G7257A105|10.16|10.16|10.14|10.14|0.00|0|12/31/2025|9.46|100|10.84|100|Q
PCAPU|G7257A113|0.00|10.23|10.23|10.23|-0.01|0|01/02/2026|9.55|100|10.96|100|Q
PCAPW|G7257A121|0.33|0.37|0.31|0.37|0.00|270|01/02/2026|0.00|0|0.00|0|Q
PCAR|693718108|109.79|112.15|109.01|111.56|2.07|81772|01/02/2026|111.50|200|111.61|100|Q
PCB|69320M109|21.94|21.94|21.38|21.58|-0.07|959|01/02/2026|20.98|100|22.11|100|Q
PCCE|53700T728|13.47|13.47|13.44|13.44|0.36|212|01/02/2026|0.00|0|0.00|0|P
PCEF|46138E404|19.87|19.90|19.81|19.86|-0.02|9397|01/02/2026|0.00|0|0.00|0|P
PCEM|53700T710|11.43|11.47|11.37|11.47|0.21|545|01/02/2026|0.00|0|0.00|0|P
PCF|42968F108|6.13|6.14|6.11|6.13|-0.02|2372|01/02/2026|0.00|0|0.00|0|N
PCFI|36087T429|23.65|23.65|23.63|23.63|0.00|307|01/02/2026|0.00|0|0.00|0|P
PCG|69331C108|16.16|16.38|15.91|16.28|0.19|491525|01/02/2026|0.00|0|0.00|0|N
PCG PRA|694308206|22.05|22.22|22.00|22.18|0.25|1225|01/02/2026|0.00|0|0.00|0|A
PCG PRC|694308404|0.00|18.45|18.45|18.45|-0.40|0|01/02/2026|0.00|0|0.00|0|A
PCG PRD|694308503|0.00|18.99|18.99|18.99|0.24|0|01/02/2026|0.00|0|0.00|0|A
PCG PRE|694308602|18.92|19.07|18.92|19.07|-0.23|18|01/02/2026|0.00|0|0.00|0|A
PCG PRI|694308883|0.00|17.36|17.36|17.36|0.02|0|01/02/2026|0.00|0|0.00|0|A
PCG PRX|69331C306|0.00|41.18|41.18|41.18|0.20|0|01/02/2026|0.00|0|0.00|0|N
PCGG|53700T744|11.92|11.92|11.84|11.88|-0.09|1055|01/02/2026|0.00|0|0.00|0|P
PCH|737630103|39.77|39.96|39.31|39.72|-0.06|31346|01/02/2026|39.47|300|39.99|300|Q
PCHI|36087T411|24.99|24.99|24.95|24.95|-0.04|1055|01/02/2026|0.00|0|0.00|0|P
PCI|69344A743|0.00|50.71|50.71|50.71|-0.06|0|01/02/2026|0.00|0|0.00|0|Z
PCIG|53700T736|9.20|9.20|9.15|9.15|0.03|761|01/02/2026|0.00|0|0.00|0|P
PCLA|71989C109|0.30|0.35|0.30|0.32|0.01|345889|01/02/2026|0.32|100|0.34|100|Q
PCLG|36087T395|24.79|24.79|24.44|24.44|-0.31|377|01/02/2026|0.00|0|0.00|0|P
PCLN|900934803|0.00|25.52|25.52|25.52|0.47|0|01/02/2026|0.00|0|0.00|0|P
PCLO|92790A850|0.00|24.99|24.99|24.99|0.02|0|01/02/2026|0.00|0|0.00|0|P
PCM|69323T101|6.14|6.14|6.13|6.13|-0.01|1663|01/02/2026|0.00|0|0.00|0|N
PCMM|09789C671|50.12|50.12|50.08|50.08|-0.06|100|01/02/2026|49.75|100|50.16|1400|Q
PCN|72200U100|12.78|12.78|12.68|12.71|-0.06|16909|01/02/2026|0.00|0|0.00|0|N
PCOR|74275K108|72.60|72.60|69.21|70.02|-2.70|39810|01/02/2026|0.00|0|0.00|0|N
PCQ|72200N106|8.75|8.75|8.72|8.74|0.01|7365|01/02/2026|0.00|0|0.00|0|N
PCR|82889N251|23.00|23.00|22.88|23.00|-0.05|768|01/02/2026|0.00|0|0.00|0|P
PCRB|746729607|49.27|49.34|49.27|49.29|-0.02|312|01/02/2026|0.00|0|0.00|0|P
PCRX|695127100|26.28|26.28|24.24|24.47|-1.41|43446|01/02/2026|24.46|200|24.63|500|Q
PCS|69344A750|0.00|50.38|50.38|50.38|0.00|0|01/02/2026|0.00|0|0.00|0|Z
PCSA|74275C403|2.88|2.96|2.82|2.95|0.08|16126|01/02/2026|2.82|100|3.04|100|Q
PCSC|G70077105|13.18|13.20|12.98|13.09|0.06|4881|01/02/2026|12.14|100|13.95|100|Q
PCT|74623V103|8.73|8.99|8.58|8.94|0.35|191867|01/02/2026|8.88|5000|9.02|1700|Q
PCTTU|74623V202|0.00|9.73|9.73|9.73|0.00|0|12/19/2025|4.60|600|0.00|0|Q
PCTTW|74623V111|0.76|0.97|0.76|0.97|0.20|5407|01/02/2026|0.77|100|1.00|100|Q
PCTY|70438V106|152.52|152.52|145.51|145.70|-6.80|25148|01/02/2026|144.54|100|146.72|100|Q
PCVX|92243G108|46.00|47.65|46.00|46.48|0.35|50566|01/02/2026|46.03|300|46.83|300|Q
PCY|46138E784|21.73|21.73|21.65|21.69|0.03|79166|01/02/2026|0.00|0|0.00|0|P
PCYO|746228303|11.31|11.31|10.81|10.81|-0.15|745|01/02/2026|10.68|100|10.95|100|Q
PD|69553P100|13.00|13.00|12.32|12.38|-0.73|91662|01/02/2026|0.00|0|0.00|0|N
PDBA|46090F308|34.00|34.05|33.91|34.05|0.07|760|01/02/2026|33.97|300|34.15|300|Q
PDBC|46090F100|13.29|13.30|13.23|13.28|0.01|248053|01/02/2026|13.28|2800|13.30|29100|Q
PDCC|70476Q100|13.97|14.15|13.97|14.15|0.22|1|01/02/2026|0.00|0|0.00|0|N
PDD|722304102|116.22|116.91|115.26|115.74|2.38|589146|01/02/2026|115.62|500|115.89|400|Q
PDDL|38747R447|29.50|29.69|29.44|29.44|1.27|679|01/02/2026|29.08|500|29.54|500|Q
PDEC|45782C540|43.34|43.58|43.34|43.41|0.03|4994|01/02/2026|0.00|0|0.00|0|Z
PDEX|74265M205|38.76|38.76|37.28|37.44|-1.04|3757|01/02/2026|36.00|100|38.79|100|Q
PDFS|693282105|29.20|29.81|28.84|29.54|1.02|15451|01/02/2026|29.28|200|29.82|200|Q
PDI|72201Y101|17.81|17.96|17.78|17.93|0.21|220642|01/02/2026|0.00|0|0.00|0|N
PDLB|732344106|16.48|16.48|16.11|16.11|-0.23|1536|01/02/2026|15.99|100|16.33|100|Q
PDM|720190206|8.27|8.33|8.08|8.30|-0.05|49033|01/02/2026|0.00|0|0.00|0|N
PDN|46138E735|42.53|42.53|42.46|42.46|0.27|725|01/02/2026|0.00|0|0.00|0|P
PDO|69355M107|13.92|13.92|13.81|13.89|0.04|41909|01/02/2026|0.00|0|0.00|0|N
PDP|46137V837|117.32|118.66|117.32|118.66|2.26|2613|01/02/2026|118.66|300|118.74|300|Q
PDPA|70476Q209|25.16|25.20|25.16|25.20|-0.04|1|01/02/2026|0.00|0|0.00|0|N
PDS|74022D407|71.85|74.00|71.85|73.61|1.74|5409|01/02/2026|0.00|0|0.00|0|N
PDSB|70465T107|0.79|0.84|0.77|0.83|0.06|32070|01/02/2026|0.82|100|0.84|100|Q
PDT|41013T105|12.71|12.75|12.71|12.74|0.04|3699|01/02/2026|0.00|0|0.00|0|N
PDX|69346N107|18.87|18.97|18.83|18.97|0.18|14922|01/02/2026|0.00|0|0.00|0|N
PDYN|80359A205|4.35|4.75|4.27|4.74|0.48|86921|01/02/2026|4.68|1000|4.75|300|Q
PDYNW|80359A114|0.07|0.07|0.07|0.07|0.01|9158|01/02/2026|0.06|1500|0.09|100|Q
PEB|70509V100|11.28|11.76|11.18|11.55|0.23|65274|01/02/2026|0.00|0|0.00|0|N
PEB PRE|70509V605|0.00|19.09|19.09|19.09|0.13|0|01/02/2026|0.00|0|0.00|0|N
PEB PRF|70509V704|0.00|18.85|18.85|18.85|-0.09|0|01/02/2026|0.00|0|0.00|0|N
PEB PRG|70509V803|0.00|18.85|18.85|18.85|-0.06|0|01/02/2026|0.00|0|0.00|0|N
PEB PRH|70509V886|17.60|17.70|17.60|17.70|0.01|1024|01/02/2026|0.00|0|0.00|0|N
PEBK|710577107|36.05|36.10|36.05|36.10|-0.20|45|01/02/2026|35.04|100|36.98|100|Q
PEBO|709789101|30.19|30.19|29.75|30.15|0.12|11688|01/02/2026|29.98|100|30.19|100|Q
PECO|71844V201|35.40|35.56|35.08|35.27|-0.30|29734|01/02/2026|35.08|400|35.45|400|Q
PED|70532Y303|0.56|0.56|0.55|0.56|0.00|456|01/02/2026|0.00|0|0.00|0|A
PEG|744573106|80.37|81.38|80.18|81.01|0.70|38312|01/02/2026|0.00|0|0.00|0|N
PEGA|705573103|60.14|60.14|55.37|56.06|-3.63|116890|01/02/2026|55.96|100|56.15|100|Q
PEJ|46137V720|61.46|61.46|61.00|61.41|0.08|5331|01/02/2026|0.00|0|0.00|0|P
PELI|G6993G103|10.15|10.15|10.15|10.15|-0.02|2163|01/02/2026|10.16|100|10.85|100|Q
PELIR|G6993G111|0.00|0.24|0.24|0.24|0.01|0|01/02/2026|0.22|100|0.29|100|Q
PELIU|G6993G129|10.33|10.44|10.31|10.44|0.00|0|12/19/2025|9.53|100|13.39|100|Q
PEMX|746729847|65.50|65.82|65.50|65.82|1.54|159|01/02/2026|0.00|0|0.00|0|P
PEN|70975L107|310.11|310.11|303.50|309.37|-1.68|6436|01/02/2026|0.00|0|0.00|0|N
PENG|706915105|19.97|20.44|19.78|20.29|0.73|45152|01/02/2026|20.10|700|20.42|100|Q
PENN|707569109|14.77|14.96|14.41|14.85|0.10|162901|01/02/2026|14.74|1000|14.86|500|Q
PEO|00548F105|21.72|22.04|21.70|22.04|0.31|4432|01/02/2026|0.00|0|0.00|0|N
PEP|713448108|143.29|143.34|142.16|142.24|-1.28|199991|01/02/2026|142.22|100|142.25|100|Q
PEPG|713317105|6.40|7.80|6.40|7.16|0.65|148643|01/02/2026|7.10|700|7.29|600|Q
PEPS|61774R775|0.00|29.49|29.49|29.49|0.00|0|12/31/2025|29.40|1000|29.59|1000|Q
PERF|G7006A109|1.78|1.80|1.74|1.74|-0.06|5758|01/02/2026|0.00|0|0.00|0|N
PERF WS|G7006A117|0.00|0.03|0.03|0.03|0.01|0|01/02/2026|0.00|0|0.00|0|N
PERI|M78673114|9.61|9.61|9.30|9.34|-0.23|14495|01/02/2026|9.25|300|9.40|200|Q
PESI|714157203|12.60|12.60|12.18|12.24|-0.38|1878|01/02/2026|12.04|100|12.35|100|Q
PETS|716382106|3.20|3.34|3.20|3.30|0.09|8409|01/02/2026|3.22|100|3.36|100|Q
PETZ|G87084110|0.97|0.97|0.94|0.94|0.03|62|01/02/2026|0.85|100|1.03|200|Q
PEVC|69374H253|0.00|28.05|28.05|28.05|-0.02|63|01/02/2026|0.00|0|0.00|0|P
PEW|38387Q105|3.10|3.10|3.01|3.06|0.05|28661|01/02/2026|0.00|0|0.00|0|N
PEW WS|38387Q113|0.41|0.45|0.40|0.42|0.04|8707|01/02/2026|0.00|0|0.00|0|N
PEX|74348A533|24.66|24.75|24.66|24.75|0.00|483|01/02/2026|0.00|0|0.00|0|Z
PEXL|69374H402|61.39|61.39|61.31|61.31|0.33|29|01/02/2026|0.00|0|0.00|0|P
PEY|46137V563|20.45|20.62|20.28|20.55|0.17|23851|01/02/2026|20.54|15300|20.55|12800|Q
PEZ|46137V803|0.00|104.46|104.46|104.46|0.00|0|12/31/2025|104.48|500|104.90|500|Q
PFAI|G7173H101|2.14|2.16|2.11|2.16|0.08|660|01/02/2026|2.07|100|2.17|100|Q
PFBC|740367404|95.41|95.88|94.51|95.88|1.68|3347|01/02/2026|95.00|100|96.63|100|Q
PFD|338480106|11.87|11.89|11.87|11.89|0.02|220|01/02/2026|0.00|0|0.00|0|N
PFDE|75526L670|24.95|24.95|24.93|24.93|-0.09|232|01/02/2026|24.93|2000|24.97|2000|Q
PFE|717081103|24.98|25.30|24.84|25.17|0.27|1705009|01/02/2026|0.00|0|0.00|0|N
PFEB|45782C417|40.76|40.79|40.75|40.79|0.06|1032|01/02/2026|0.00|0|0.00|0|Z
PFF|464288687|31.02|31.27|31.00|31.27|0.30|268608|01/02/2026|31.26|2100|31.28|600|Q
PFFA|26923G822|21.62|21.72|21.58|21.71|0.16|63269|01/02/2026|0.00|0|0.00|0|P
PFFD|37954Y657|18.97|19.15|18.96|19.14|0.23|97384|01/02/2026|0.00|0|0.00|0|P
PFFL|90274E174|8.26|8.37|8.26|8.37|0.14|137|01/02/2026|0.00|0|0.00|0|P
PFFR|26923G400|18.12|18.17|18.12|18.17|0.15|1460|01/02/2026|0.00|0|0.00|0|P
PFFV|37954Y376|22.27|22.35|22.27|22.31|0.09|4735|01/02/2026|0.00|0|0.00|0|P
PFG|74251V102|88.20|89.59|87.88|89.42|1.22|46595|01/02/2026|89.39|100|89.53|100|Q
PFGC|71377A103|89.43|89.43|87.70|88.05|-1.89|34971|01/02/2026|0.00|0|0.00|0|N
PFH|744320888|17.43|17.48|17.39|17.48|0.19|502|01/02/2026|0.00|0|0.00|0|N
PFI|46137V860|57.65|58.38|57.65|58.38|0.43|100|01/02/2026|58.12|400|58.59|600|Q
PFIG|46138E693|24.28|24.29|24.28|24.29|0.00|1418|01/02/2026|0.00|0|0.00|0|P
PFIS|711040105|49.10|49.10|47.94|47.94|-0.81|1664|01/02/2026|47.01|100|49.10|100|Q
PFIX|82889N855|48.30|49.19|47.99|49.19|1.26|67370|01/02/2026|0.00|0|0.00|0|P
PFL|72201H108|8.45|8.46|8.44|8.45|-0.01|18288|01/02/2026|0.00|0|0.00|0|N
PFLD|26922A198|19.64|19.64|19.61|19.64|0.07|2095|01/02/2026|0.00|0|0.00|0|P
PFLT|70806A106|9.30|9.50|9.28|9.40|0.13|86198|01/02/2026|0.00|0|0.00|0|N
PFM|46137V506|51.51|51.68|51.50|51.68|0.18|3020|01/02/2026|51.68|1300|51.71|200|Q
PFN|72201J104|7.52|7.54|7.50|7.52|0.01|14544|01/02/2026|0.00|0|0.00|0|N
PFO|33848E106|9.45|9.45|9.45|9.45|0.01|100|01/02/2026|0.00|0|0.00|0|N
PFOE|75526L688|25.07|25.11|25.07|25.11|0.06|100|01/02/2026|25.07|2000|25.11|2000|Q
PFRL|69344A883|49.62|49.68|49.60|49.64|-0.04|3084|01/02/2026|0.00|0|0.00|0|P
PFS|74386T105|19.75|19.86|19.48|19.75|0.01|27062|01/02/2026|0.00|0|0.00|0|N
PFSA|74319X108|0.10|0.10|0.09|0.10|0.00|3672863|01/02/2026|0.09|200|0.10|50000|Q
PFSI|70932M107|132.26|132.26|130.68|131.61|-0.22|7647|01/02/2026|0.00|0|0.00|0|N
PFUT|746729201|25.63|25.63|25.58|25.58|0.27|789|01/02/2026|0.00|0|0.00|0|P
PFX|71742W103|0.00|44.83|44.83|44.83|0.65|0|01/02/2026|40.15|100|47.83|100|Q
PFXF|92189F429|17.67|17.89|17.67|17.89|0.23|39906|01/02/2026|0.00|0|0.00|0|P
PFXNZ|71742W301|0.00|23.69|23.69|23.69|-0.02|0|01/02/2026|22.02|100|25.34|100|Q
PG|742718109|143.13|143.24|141.24|141.76|-1.55|380947|01/02/2026|0.00|0|0.00|0|N
PGAC|G8089R100|0.00|10.36|10.36|10.36|0.00|0|12/31/2025|9.68|100|10.42|800|Q
PGACU|G8089R126|0.00|10.30|10.30|10.30|-0.13|0|01/02/2026|0.00|0|0.00|0|Q
PGC|704699107|27.87|27.89|27.57|27.81|-0.04|4383|01/02/2026|27.52|100|28.03|100|Q
PGEN|74017N105|4.16|4.35|4.13|4.29|0.11|169846|01/02/2026|4.24|400|4.34|3100|Q
PGF|46137V621|14.18|14.29|14.17|14.29|0.15|17688|01/02/2026|0.00|0|0.00|0|P
PGHY|46138E669|19.90|19.91|19.84|19.89|-0.01|4499|01/02/2026|0.00|0|0.00|0|P
PGJ|46137V571|30.00|30.16|30.00|30.16|1.35|423|01/02/2026|30.05|1400|30.11|500|Q
PGNY|74340E103|25.68|26.00|25.42|25.75|0.06|35789|01/02/2026|25.58|500|25.89|500|Q
PGP|722011103|9.13|9.22|9.13|9.22|0.11|4147|01/02/2026|0.00|0|0.00|0|N
PGR|743315103|213.75|213.78|210.56|212.13|-15.64|131143|01/02/2026|0.00|0|0.00|0|N
PGRI|35473P330|25.18|25.18|25.17|25.17|0.44|1000|01/02/2026|0.00|0|0.00|0|P
PGRO|746729409|44.98|44.98|44.50|44.50|-0.15|1164|01/02/2026|0.00|0|0.00|0|P
PGX|46138E511|11.27|11.34|11.27|11.33|0.09|597286|01/02/2026|0.00|0|0.00|0|P
PGY|M7S64L123|21.46|22.60|21.30|22.29|1.39|136990|01/02/2026|22.15|600|22.44|700|Q
PGYWW|M7S64L107|0.35|0.35|0.34|0.34|0.02|100|01/02/2026|0.32|100|0.37|100|Q
PGZ|74255X104|10.01|10.01|10.00|10.00|0.00|120|01/02/2026|0.00|0|0.00|0|N
PH|701094104|882.20|894.19|877.47|893.56|14.39|8257|01/02/2026|0.00|0|0.00|0|N
PHAR|71716E105|17.13|17.25|17.08|17.21|-0.46|3149|01/02/2026|16.31|100|18.10|100|Q
PHAT|71722W107|16.66|16.77|15.69|15.71|-0.88|34399|01/02/2026|15.69|100|15.85|100|Q
PHB|46138E719|18.64|18.64|18.60|18.63|0.03|5336|01/02/2026|0.00|0|0.00|0|P
PHDG|46090A705|37.59|37.59|37.36|37.36|-0.08|390|01/02/2026|0.00|0|0.00|0|P
PHEQ|61774R874|32.66|32.69|32.60|32.69|0.12|605|01/02/2026|0.00|0|0.00|0|P
PHG|500472303|27.25|27.25|27.00|27.08|-0.01|20367|01/02/2026|0.00|0|0.00|0|N
PHGE|09090D509|1.93|2.14|1.88|2.14|0.27|3633|01/02/2026|0.00|0|0.00|0|A
PHI|69344D408|21.85|21.95|21.85|21.86|0.13|731|01/02/2026|0.00|0|0.00|0|N
PHIN|71880K101|62.69|64.65|62.43|64.65|2.01|6858|01/02/2026|0.00|0|0.00|0|N
PHIO|71880W501|1.05|1.09|1.05|1.09|0.04|20448|01/02/2026|1.07|100|1.11|100|Q
PHK|722014107|4.88|4.89|4.88|4.89|0.02|20820|01/02/2026|0.00|0|0.00|0|N
PHM|745867101|117.63|119.08|116.73|119.08|1.83|45529|01/02/2026|0.00|0|0.00|0|N
PHO|46137V142|70.41|71.00|70.23|70.92|0.53|1755|01/02/2026|70.87|400|70.93|400|Q
PHOE|G7075R108|15.21|15.50|15.21|15.50|-0.50|120|01/02/2026|14.47|100|17.10|100|Q
PHR|71944F106|16.91|16.91|16.25|16.28|-0.63|28748|01/02/2026|0.00|0|0.00|0|N
PHUN|71948P209|1.88|1.88|1.80|1.85|0.00|28329|01/02/2026|1.83|300|1.89|100|Q
PHVS|N69605108|27.90|28.04|26.18|26.40|-1.37|15410|01/02/2026|26.03|300|26.80|300|Q
PHXE PR|71903G202|20.79|20.80|20.79|20.80|-0.15|57|01/02/2026|0.00|0|0.00|0|A
PHYD|746729888|0.00|52.09|52.09|52.09|-0.01|0|01/02/2026|0.00|0|0.00|0|P
PHYL|69344A206|35.51|35.51|35.48|35.49|0.01|12226|01/02/2026|0.00|0|0.00|0|P
PHYS|85207H104|33.43|33.43|32.97|33.13|0.11|677891|01/02/2026|0.00|0|0.00|0|P
PI|453204109|178.01|180.02|170.50|179.76|5.38|51879|01/02/2026|177.74|100|181.14|100|Q
PICB|46138E636|23.86|23.86|23.77|23.77|-0.11|11103|01/02/2026|0.00|0|0.00|0|P
PICK|46434G848|52.17|52.44|51.90|52.37|1.12|47650|01/02/2026|0.00|0|0.00|0|Z
PID|46137V548|22.14|22.14|22.10|22.11|0.13|109|01/02/2026|22.04|300|22.16|300|Q
PIE|46138E867|24.09|24.09|23.99|24.06|0.42|399|01/02/2026|23.70|100|24.26|100|Q
PIEL|69374H600|0.00|25.57|25.57|25.57|0.23|0|01/02/2026|0.00|0|0.00|0|Z
PIEQ|74255Y698|33.46|33.52|33.46|33.51|0.55|2486|01/02/2026|0.00|0|0.00|0|Z
PIFI|26922A131|94.86|94.86|94.78|94.78|-0.03|87|01/02/2026|0.00|0|0.00|0|P
PII|731068102|63.48|66.51|63.34|66.48|3.26|26547|01/02/2026|0.00|0|0.00|0|N
PIII|744413204|3.50|3.50|3.50|3.50|0.01|1340|01/02/2026|3.31|100|3.78|100|Q
PIIIW|744413113|0.00|0.01|0.01|0.01|0.00|3001|01/02/2026|0.01|6100|0.01|6000|Q
PILL|25460E646|12.63|12.87|11.30|11.76|-0.54|45689|01/02/2026|0.00|0|0.00|0|P
PIM|746909100|3.33|3.33|3.33|3.33|0.00|1075|01/02/2026|0.00|0|0.00|0|N
PIN|46137R109|24.51|24.57|24.46|24.57|0.26|7188|01/02/2026|0.00|0|0.00|0|P
PINE|02083X103|16.86|16.86|16.46|16.79|0.07|4570|01/02/2026|0.00|0|0.00|0|N
PINE PRA|02083X202|24.90|24.93|24.90|24.93|0.07|100|01/02/2026|0.00|0|0.00|0|N
PINK|82889N772|36.69|36.76|36.43|36.72|0.12|18905|01/02/2026|0.00|0|0.00|0|P
PINS|72352L106|26.09|26.97|25.95|26.58|0.69|764424|01/02/2026|0.00|0|0.00|0|N
PIO|46138E651|44.11|44.48|44.11|44.48|0.27|80|01/02/2026|44.38|200|44.62|200|Q
PIPR|724078100|340.62|350.33|340.62|350.33|10.24|5020|01/02/2026|0.00|0|0.00|0|N
PIT|92189H771|52.86|52.86|52.86|52.86|0.05|18|01/02/2026|0.00|0|0.00|0|Z
PIZ|46138E875|49.57|49.74|49.41|49.53|0.43|3626|01/02/2026|49.06|300|49.71|100|Q
PJAN|45782C508|47.18|47.18|46.91|47.06|0.04|49489|01/02/2026|0.00|0|0.00|0|Z
PJBF|69344A826|63.33|63.39|63.33|63.39|0.00|9|12/31/2025|0.00|0|0.00|0|Z
PJFG|69344A875|112.05|112.05|110.63|110.63|-0.59|188|01/02/2026|0.00|0|0.00|0|P
PJFM|69344A792|0.00|61.82|61.82|61.82|0.00|1|12/31/2025|0.00|0|0.00|0|Z
PJFV|69344A867|83.22|83.61|83.22|83.61|0.86|62|01/02/2026|0.00|0|0.00|0|P
PJIO|69344A818|62.25|62.25|62.12|62.12|0.84|68|01/02/2026|0.00|0|0.00|0|P
PJP|46137V662|104.67|104.67|103.90|104.39|-0.15|6381|01/02/2026|0.00|0|0.00|0|P
PJT|69343T107|168.25|169.52|167.28|169.52|2.53|3293|01/02/2026|0.00|0|0.00|0|N
PJUL|45782C813|46.54|46.54|46.42|46.48|0.05|2652|01/02/2026|0.00|0|0.00|0|Z
PJUN|45782C748|41.92|41.93|41.92|41.92|0.04|387|01/02/2026|0.00|0|0.00|0|Z
PK|700517105|10.52|10.91|10.36|10.78|0.33|127122|01/02/2026|0.00|0|0.00|0|N
PKB|46137V779|93.32|95.02|93.32|95.02|2.43|1145|01/02/2026|0.00|0|0.00|0|P
PKBK|700885106|24.78|24.78|24.26|24.26|-0.77|1697|01/02/2026|24.15|100|24.60|100|Q
PKE|70014A104|21.32|21.32|20.98|21.27|-0.05|6024|01/02/2026|0.00|0|0.00|0|N
PKG|695156109|206.23|211.37|206.23|211.15|4.92|10588|01/02/2026|0.00|0|0.00|0|N
PKOH|700666100|21.36|21.36|20.86|20.87|-0.08|1417|01/02/2026|20.33|100|21.42|100|Q
PKST|39818P799|14.37|14.50|14.20|14.47|0.12|4042|01/02/2026|0.00|0|0.00|0|N
PKW|46137V308|135.05|135.78|135.05|135.65|1.31|860|01/02/2026|135.59|400|135.67|400|Q
PKX|693483109|52.22|53.39|52.17|53.39|0.19|25825|01/02/2026|0.00|0|0.00|0|N
PL|72703X106|19.88|20.80|19.00|20.41|0.70|708968|01/02/2026|0.00|0|0.00|0|N
PL WS|72703X114|8.09|9.44|8.09|9.11|0.50|65156|01/02/2026|0.00|0|0.00|0|N
PLAB|719405102|33.07|33.70|32.46|33.42|1.42|55557|01/02/2026|33.20|400|33.43|100|Q
PLAG|72703U201|2.23|2.40|2.06|2.40|0.21|14163|01/02/2026|0.00|0|0.00|0|A
PLAY|238337109|16.23|17.47|16.07|17.04|0.82|75793|01/02/2026|16.92|100|17.27|100|Q
PLBC|729273102|44.32|44.68|43.83|43.83|-0.82|666|01/02/2026|42.96|100|45.15|100|Q
PLBL|G71604105|10.37|10.86|10.37|10.86|-0.14|1|01/02/2026|8.75|100|11.57|100|Q
PLBY|72814P109|1.87|1.88|1.79|1.84|-0.04|36679|01/02/2026|1.82|800|1.87|700|Q
PLCE|168905107|4.03|4.23|4.01|4.14|0.15|24053|01/02/2026|4.09|100|4.20|100|Q
PLD|74340W103|127.83|129.23|127.47|129.04|1.37|82621|01/02/2026|0.00|0|0.00|0|N
PLDR|746729102|37.41|37.41|37.26|37.26|0.05|1|01/02/2026|0.00|0|0.00|0|P
PLG|72765Q882|2.45|2.47|2.27|2.33|-0.03|337339|01/02/2026|0.00|0|0.00|0|A
PLGI|19423L417|25.17|25.17|25.17|25.17|0.01|3|01/02/2026|0.00|0|0.00|0|Z
PLMK|G7134A104|0.00|10.42|10.42|10.42|10.42|0|01/02/2026|10.41|2000|10.54|900|Q
PLMKW|G7134A120|0.00|0.30|0.30|0.30|0.00|0|01/02/2026|0.00|0|0.00|0|Q
PLMR|69753M105|134.86|134.86|131.13|131.80|-2.96|8887|01/02/2026|130.50|100|132.81|100|Q
PLNT|72703H101|109.03|110.51|108.76|109.74|1.25|24947|01/02/2026|0.00|0|0.00|0|N
PLOO|88340C503|16.70|16.70|15.80|15.80|-0.91|3|01/02/2026|0.00|0|0.00|0|Z
PLOW|25960R105|32.89|32.99|32.50|32.99|0.34|6197|01/02/2026|0.00|0|0.00|0|N
PLPC|740444104|209.70|211.93|208.85|211.93|5.26|9128|01/02/2026|209.37|100|214.12|100|Q
PLRX|729139105|1.22|1.26|1.22|1.25|0.04|50152|01/02/2026|1.24|2100|1.27|1900|Q
PLRZ|M79549206|8.35|14.36|8.26|12.75|4.35|170448|01/02/2026|12.70|100|13.08|200|Q
PLSE|74587B101|13.99|13.99|13.18|13.38|-0.35|12110|01/02/2026|13.21|100|13.50|100|Q
PLT|88636V132|15.03|15.03|12.85|12.85|-1.65|3678|01/02/2026|12.82|100|12.98|100|Q
PLTA|74349Y381|29.66|29.66|25.37|25.37|-3.21|6319|01/02/2026|0.00|0|0.00|0|P
PLTD|25461A429|6.47|7.00|6.47|6.95|0.37|2166583|01/02/2026|6.95|23400|6.96|25600|Q
PLTG|882927395|27.17|27.17|22.87|23.25|-2.95|44961|01/02/2026|23.22|1100|23.28|700|Q
PLTI|761562602|20.19|20.19|19.00|19.06|-1.28|1714|01/02/2026|0.00|0|0.00|0|Z
PLTK|72815L107|4.00|4.01|3.92|3.99|0.03|77983|01/02/2026|3.95|100|4.00|100|Q
PLTM|38748T103|20.78|20.88|20.37|20.59|0.86|487567|01/02/2026|0.00|0|0.00|0|P
PLTR|69608A108|181.36|181.36|166.36|167.84|-9.91|4019617|01/02/2026|167.84|100|167.89|100|Q
PLTU|25461A445|76.39|76.39|64.12|65.35|-8.24|573260|01/02/2026|65.26|400|65.34|100|Q
PLTW|77926X726|38.26|38.26|34.48|35.08|-2.26|61933|01/02/2026|0.00|0|0.00|0|Z
PLTY|88636R800|52.28|52.33|48.20|48.62|-2.93|119008|01/02/2026|0.00|0|0.00|0|P
PLTZ|88636W254|23.82|27.94|23.82|27.57|2.78|317163|01/02/2026|27.54|1700|27.56|1400|Q
PLUG|72919P202|2.01|2.27|2.00|2.22|0.24|6336896|01/02/2026|2.22|30200|2.23|36200|Q
PLUR|72942G203|3.05|3.05|2.99|2.99|0.01|376|01/02/2026|2.99|400|3.56|100|Q
PLUS|294268107|87.40|87.50|86.19|86.64|-1.06|3992|01/02/2026|85.94|100|87.46|100|Q
PLUT|G7144S103|3.30|3.30|3.12|3.23|-0.09|3136|01/02/2026|3.02|100|3.38|800|Q
PLX|74365A309|1.84|1.84|1.73|1.74|-0.06|99031|01/02/2026|0.00|0|0.00|0|A
PLXS|729132100|147.80|152.38|147.80|152.38|5.38|7965|01/02/2026|150.59|100|153.91|100|Q
PLYM|729640102|21.89|21.91|21.88|21.89|0.01|31126|01/02/2026|0.00|0|0.00|0|N
PLYY|38747R272|18.50|18.50|17.89|17.89|-0.78|546|01/02/2026|17.60|100|18.21|100|Q
PM|718172109|160.20|162.10|159.34|160.30|-0.12|91937|01/02/2026|0.00|0|0.00|0|N
PMAR|45782C383|44.94|44.97|44.94|44.97|0.03|830|01/02/2026|0.00|0|0.00|0|Z
PMAX|G7200G118|1.92|1.97|1.91|1.96|0.15|2737|01/02/2026|1.90|1300|2.28|500|Q
PMAY|45782C318|39.62|39.62|39.59|39.61|0.02|878|01/02/2026|0.00|0|0.00|0|Z
PMBS|72201R569|49.73|49.74|49.64|49.64|-0.05|2051|01/02/2026|49.62|100|49.64|100|Q
PMCB|71715X203|0.74|0.74|0.70|0.74|0.02|3580|01/02/2026|0.67|100|0.74|1000|Q
PMDE|69420N569|0.00|25.12|25.12|25.12|0.01|0|01/02/2026|0.00|0|0.00|0|Z
PMEC|Y708VV108|1.03|1.09|1.03|1.09|0.00|655|01/02/2026|0.95|100|1.15|200|Q
PMFB|69420N676|0.00|26.59|26.59|26.59|0.02|0|01/02/2026|0.00|0|0.00|0|Z
PMI|71953R108|1.76|1.86|1.73|1.82|0.07|30639|01/02/2026|0.00|0|0.00|0|A
PMIO|69344A776|50.99|51.06|50.99|51.03|0.04|923|01/02/2026|0.00|0|0.00|0|P
PMJA|69420N684|26.79|26.79|26.76|26.77|0.02|3720|01/02/2026|0.00|0|0.00|0|Z
PML|72200W106|7.60|7.60|7.56|7.59|0.02|19490|01/02/2026|0.00|0|0.00|0|N
PMM|746823103|6.23|6.23|6.20|6.20|-0.06|818|01/02/2026|0.00|0|0.00|0|N
PMMF|09290C756|100.25|100.26|100.25|100.25|0.02|22974|01/02/2026|0.00|0|0.00|0|P
PMN|74346M505|7.11|7.14|7.11|7.14|0.31|207|01/02/2026|6.59|100|7.70|100|Q
PMNT|713715100|0.42|0.42|0.40|0.40|-0.02|8074|01/02/2026|0.00|0|0.00|0|A
PMNV|69420N577|25.12|25.12|25.12|25.12|-0.06|1133|01/02/2026|0.00|0|0.00|0|Z
PMO|746922103|10.68|10.69|10.67|10.69|0.01|600|01/02/2026|0.00|0|0.00|0|N
PMT|70931T103|12.57|12.68|12.41|12.65|0.10|48345|01/02/2026|0.00|0|0.00|0|N
PMT PRA|70931T301|0.00|23.99|23.99|23.99|0.00|0|01/02/2026|0.00|0|0.00|0|N
PMT PRB|70931T400|23.75|23.78|23.75|23.78|0.08|50|01/02/2026|0.00|0|0.00|0|N
PMT PRC|70931T509|18.61|18.65|18.61|18.65|0.19|262|01/02/2026|0.00|0|0.00|0|N
PMTR|G7010A129|10.29|10.29|10.27|10.27|0.01|33|01/02/2026|10.20|100|10.43|400|Q
PMTRU|G7010A103|10.86|10.86|10.70|10.70|0.04|72|01/02/2026|9.90|100|12.48|100|Q
PMTRW|G7010A111|0.82|0.82|0.70|0.76|0.05|900|01/02/2026|0.00|0|0.00|0|Q
PMTS|12634H200|15.17|15.17|14.22|14.22|-0.43|788|01/02/2026|14.01|100|14.51|100|Q
PMTU|70931T608|25.40|25.43|25.40|25.43|0.05|400|01/02/2026|0.00|0|0.00|0|N
PMTV|70931T707|25.71|25.71|25.64|25.64|-0.09|1301|01/02/2026|0.00|0|0.00|0|N
PMTW|70931T806|0.00|25.52|25.52|25.52|-0.02|0|01/02/2026|0.00|0|0.00|0|N
PMVP|69353Y103|1.28|1.28|1.22|1.24|-0.02|3597|01/02/2026|1.22|200|1.27|200|Q
PN|G8221K112|0.00|0.73|0.73|0.73|0.01|0|01/02/2026|0.70|300|0.78|8000|Q
PNBK|70336F203|1.83|1.83|1.66|1.66|-0.15|5583|01/02/2026|1.64|200|1.71|200|Q
PNC|693475105|208.74|212.53|208.56|211.46|2.76|53689|01/02/2026|0.00|0|0.00|0|N
PNFP|72348N109|92.16|99.00|92.16|95.06|-0.51|89290|01/02/2026|0.00|0|0.00|0|N
PNFP PRA|72348N208|25.04|25.08|25.04|25.08|25.08|300|01/02/2026|0.00|0|0.00|0|N
PNFP PRB|72348N307|0.00|26.00|26.00|26.00|26.00|0|01/02/2026|0.00|0|0.00|0|N
PNFP PRC|72348N505|0.00|25.00|25.00|25.00|25.00|0|01/02/2026|0.00|0|0.00|0|N
PNI|72200Y102|6.94|6.94|6.89|6.90|0.00|3566|01/02/2026|0.00|0|0.00|0|N
PNNT|708062104|5.99|6.10|5.95|6.05|0.09|39306|01/02/2026|0.00|0|0.00|0|N
PNOV|45782C573|41.82|41.82|41.72|41.79|0.05|4239|01/02/2026|0.00|0|0.00|0|Z
PNQI|46137V530|54.01|54.01|53.22|53.42|-0.52|2316|01/02/2026|53.42|800|53.43|1000|Q
PNR|G7S00T104|104.51|105.55|103.81|105.41|1.25|18288|01/02/2026|0.00|0|0.00|0|N
PNRG|74158E104|170.00|179.03|169.54|179.03|8.14|3792|01/02/2026|175.92|100|182.43|100|Q
PNTG|70805E109|28.44|28.44|27.56|27.84|-0.28|10481|01/02/2026|27.57|200|28.03|200|Q
PNW|723484101|88.41|88.94|87.98|88.14|-0.56|55062|01/02/2026|0.00|0|0.00|0|N
POAS|G7049C104|3.45|3.50|2.90|3.16|-0.27|42160|01/02/2026|0.00|0|0.00|0|A
POCI|740294400|4.16|4.19|4.16|4.19|0.02|519|01/02/2026|3.98|100|4.42|100|Q
POCT|45782C797|43.88|43.90|43.81|43.89|0.07|5405|01/02/2026|0.00|0|0.00|0|Z
PODC|22275C105|2.47|2.47|2.32|2.32|-0.15|988|01/02/2026|2.21|100|2.35|900|Q
PODD|45784P101|285.27|285.27|280.33|282.93|-1.18|26380|01/02/2026|282.64|40|283.06|40|Q
POET|73044W302|6.62|7.18|6.50|7.17|0.84|386181|01/02/2026|7.13|300|7.18|100|Q
POLA|73102V204|1.75|1.78|1.72|1.78|0.07|490|01/02/2026|1.68|100|1.83|300|Q
POLE|G26745102|10.54|10.54|10.51|10.51|0.00|0|12/31/2025|10.50|100|11.02|700|Q
POLEU|G26745110|0.00|11.67|11.67|11.67|1.06|0|01/02/2026|10.55|100|0.00|0|Q
POLEW|G26745128|0.00|0.27|0.27|0.27|-0.02|0|01/02/2026|0.26|500|0.33|100|Q
POM|73181R108|0.30|0.33|0.29|0.33|0.03|10594|01/02/2026|0.30|100|0.35|100|Q
PONX|46092D657|20.66|24.38|20.48|24.38|4.49|5064|01/02/2026|0.00|0|0.00|0|Z
PONY|732908108|14.97|16.15|14.63|16.06|1.55|289696|01/02/2026|16.01|200|16.08|200|Q
POOL|73278L105|228.12|230.59|226.23|229.71|0.96|22166|01/02/2026|229.60|40|229.88|40|Q
POR|736508847|48.00|48.68|47.56|48.47|0.48|9269|01/02/2026|0.00|0|0.00|0|N
POST|737446104|98.88|100.31|98.88|99.62|0.57|12583|01/02/2026|0.00|0|0.00|0|N
POW|45259A837|19.89|20.33|19.89|20.33|0.66|1243|01/02/2026|0.00|0|0.00|0|P
POWA|46138J775|90.09|90.09|89.85|89.85|-0.09|380|01/02/2026|0.00|0|0.00|0|P
POWI|739276103|36.42|37.68|36.24|37.30|1.76|42165|01/02/2026|37.03|400|37.58|400|Q
POWL|739128106|325.99|353.00|325.99|352.46|33.95|11667|01/02/2026|349.02|40|355.40|40|Q
POWR|464286343|23.65|23.99|23.65|23.97|0.44|3522|01/02/2026|0.00|0|0.00|0|P
POWW|00175J107|1.75|1.75|1.66|1.66|-0.05|11863|01/02/2026|1.64|300|1.69|300|Q
POWWP|00175J206|0.00|23.82|23.82|23.82|-0.03|0|01/02/2026|21.95|100|25.59|100|Q
PPA|46137V100|157.28|161.15|156.01|161.15|4.52|55001|01/02/2026|0.00|0|0.00|0|P
PPBT|74638P208|0.66|0.66|0.64|0.65|-0.01|17315|01/02/2026|0.64|300|0.68|100|Q
PPC|72147K108|39.01|39.94|38.74|39.87|0.89|73036|01/02/2026|39.78|100|39.92|100|Q
PPCB|74346N701|0.57|0.58|0.56|0.57|0.03|2275|01/02/2026|0.53|100|0.60|500|Q
PPEM|746729706|27.10|27.28|27.10|27.28|0.70|87|01/02/2026|0.00|0|0.00|0|P
PPG|693506107|102.62|104.64|102.18|104.37|1.96|32412|01/02/2026|0.00|0|0.00|0|N
PPH|92189F692|103.29|103.72|102.46|103.72|0.56|32106|01/02/2026|103.68|300|103.73|1500|Q
PPI|46141T117|18.87|19.03|18.87|19.03|0.40|123|01/02/2026|18.98|200|19.04|300|Q
PPIE|746729870|27.24|27.24|27.19|27.19|0.19|8|01/02/2026|0.00|0|0.00|0|P
PPIH|714167103|30.36|30.57|29.86|30.41|0.05|5718|01/02/2026|30.08|100|30.95|100|Q
PPL|69351T106|35.00|35.34|34.78|35.13|0.08|160184|01/02/2026|0.00|0|0.00|0|N
PPLT|003260106|196.31|197.30|192.15|194.50|8.07|373166|01/02/2026|0.00|0|0.00|0|P
PPSI|723836300|4.75|4.94|4.67|4.71|-0.02|14738|01/02/2026|4.64|100|4.91|100|Q
PPT|746853100|3.55|3.57|3.54|3.55|0.01|7690|01/02/2026|0.00|0|0.00|0|N
PPTA|714266103|24.65|24.75|23.90|24.54|0.33|82459|01/02/2026|24.44|300|24.69|500|Q
PPTY|26922A511|30.08|30.15|30.02|30.15|0.04|468|01/02/2026|0.00|0|0.00|0|P
PQAP|69420N544|0.00|28.62|28.62|28.62|-0.04|0|01/02/2026|28.56|200|28.66|200|Q
PQDI|74255Y763|19.60|19.63|19.58|19.63|0.05|361|01/02/2026|0.00|0|0.00|0|P
PQJA|69420N551|29.29|29.29|29.09|29.17|-0.03|3135|01/02/2026|29.02|200|29.18|200|Q
PQJL|69420N536|0.00|28.98|28.98|28.98|-0.03|0|01/02/2026|28.93|200|29.03|200|Q
PQNT|900934886|0.00|21.23|21.23|21.23|0.19|0|01/02/2026|0.00|0|0.00|0|P
PQOC|69420N528|0.00|28.64|28.64|28.64|-0.10|0|01/02/2026|28.51|200|28.61|300|Q
PR|71424F105|14.03|14.45|13.91|14.40|0.37|351692|01/02/2026|0.00|0|0.00|0|N
PRA|74267C106|24.13|24.14|24.02|24.03|-0.14|39374|01/02/2026|0.00|0|0.00|0|N
PRAA|69354N106|17.82|17.82|17.31|17.48|-0.21|18600|01/02/2026|17.48|300|17.63|300|Q
PRAE|66538R524|36.94|36.96|36.94|36.96|0.11|68|01/02/2026|0.00|0|0.00|0|P
PRAX|74006W207|292.00|292.00|284.93|286.56|-8.18|35221|01/02/2026|283.94|100|289.21|100|Q
PRAY|337959100|31.38|31.48|31.31|31.48|0.22|616|01/02/2026|0.00|0|0.00|0|P
PRCH|733245104|9.11|9.25|8.88|9.25|0.12|54637|01/02/2026|9.23|100|9.31|1400|Q
PRCS|701769507|26.75|26.82|26.75|26.79|-0.07|688|01/02/2026|0.00|0|0.00|0|N
PRCT|74276L105|31.53|31.53|30.64|30.70|-0.76|38403|01/02/2026|30.52|400|31.07|400|Q
PRDO|71363P106|29.43|29.50|29.04|29.10|-0.24|40539|01/02/2026|28.92|400|29.25|400|Q
PRE|G72245122|16.06|16.50|15.70|15.70|-0.05|18746|01/02/2026|14.97|100|16.44|100|Q
PREF|74255Y888|19.08|19.10|19.05|19.09|0.02|20792|01/02/2026|0.00|0|0.00|0|P
PRENW|G72245114|0.00|0.03|0.03|0.03|0.00|0|01/02/2026|0.02|30000|0.00|0|Q
PRF|46137V613|47.11|47.36|46.97|47.31|0.39|54064|01/02/2026|0.00|0|0.00|0|P
PRFD|72201R619|51.52|51.62|51.52|51.59|0.08|2409|01/02/2026|0.00|0|0.00|0|P
PRFX|M77798144|0.69|0.70|0.68|0.70|0.06|6592|01/02/2026|0.69|200|0.75|100|Q
PRFZ|46137V597|46.07|46.16|46.02|46.16|0.30|1182|01/02/2026|46.17|100|46.21|1600|Q
PRG|74319R101|29.43|29.71|29.26|29.37|-0.12|8258|01/02/2026|0.00|0|0.00|0|N
PRGO|G97822103|13.97|14.11|13.79|13.90|-0.01|93491|01/02/2026|0.00|0|0.00|0|N
PRGS|743312100|42.80|42.80|40.67|41.06|-1.90|33725|01/02/2026|40.76|300|41.40|300|Q
PRH|744320870|24.70|24.98|24.70|24.98|0.28|842|01/02/2026|0.00|0|0.00|0|N
PRHI|20731J102|0.71|0.71|0.69|0.70|0.00|1033|01/02/2026|0.68|1000|0.70|100|Q
PRHIZ|20731J300|0.00|18.30|18.30|18.30|18.30|0|01/02/2026|0.00|0|0.00|0|Q
PRI|74164M108|257.70|259.86|256.77|259.05|0.68|3767|01/02/2026|0.00|0|0.00|0|N
PRIF PRD|74274W400|25.37|25.37|25.25|25.25|0.25|8|01/02/2026|0.00|0|0.00|0|N
PRIF PRJ|74274W772|23.95|23.95|23.95|23.95|0.04|1000|01/02/2026|0.00|0|0.00|0|N
PRIF PRK|74274W764|0.00|21.52|21.52|21.52|-0.28|0|01/02/2026|0.00|0|0.00|0|N
PRIF PRL|74274W756|23.95|24.00|23.95|24.00|-0.02|38|01/02/2026|0.00|0|0.00|0|N
PRIM|74164F103|124.54|130.95|124.54|130.69|6.62|21967|01/02/2026|0.00|0|0.00|0|N
PRIV|78470P622|25.43|25.43|25.37|25.39|-0.02|3324|01/02/2026|0.00|0|0.00|0|P
PRK|700658107|152.12|155.01|150.00|154.32|2.14|6176|01/02/2026|0.00|0|0.00|0|A
PRKS|81282V100|35.96|36.59|35.52|36.21|-0.09|20557|01/02/2026|0.00|0|0.00|0|N
PRLB|743713109|50.70|51.35|50.50|51.35|0.85|5111|01/02/2026|0.00|0|0.00|0|N
PRLD|74065P101|2.88|2.88|2.61|2.73|-0.17|28263|01/02/2026|2.70|200|2.83|300|Q
PRM|71385M107|27.56|27.82|27.10|27.52|-0.01|23703|01/02/2026|0.00|0|0.00|0|N
PRMB|741623102|16.26|16.43|16.00|16.18|-0.16|167857|01/02/2026|0.00|0|0.00|0|N
PRME|74168J101|3.49|3.53|3.34|3.53|0.08|131378|01/02/2026|3.48|3400|3.57|3700|Q
PRMR|664925864|0.00|24.86|24.86|24.86|-0.06|0|01/02/2026|24.86|1600|24.90|1600|Q
PRN|46137V845|176.67|180.43|176.67|180.43|5.95|969|01/02/2026|180.39|200|180.62|200|Q
PRNT|00214Q500|22.30|22.53|22.30|22.53|0.26|666|01/02/2026|0.00|0|0.00|0|Z
PROF|74319B502|7.88|7.88|7.50|7.66|-0.25|17836|01/02/2026|7.48|300|7.81|400|Q
PROK|74291D104|2.26|2.27|2.16|2.24|0.00|152933|01/02/2026|2.21|1200|2.26|100|Q
PROP|739650109|1.76|1.86|1.73|1.83|0.14|131661|01/02/2026|1.81|1100|1.87|1200|Q
PROV|743868101|15.93|16.05|15.93|16.05|0.15|24|01/02/2026|15.27|100|16.70|100|Q
PRPH|74345W207|0.47|0.47|0.30|0.36|-0.08|1312974|01/02/2026|0.36|100|0.38|100|Q
PRPL|74640Y106|0.70|0.73|0.70|0.72|0.03|1097|01/02/2026|0.70|200|0.74|200|Q
PRPO|74019L602|22.99|23.38|22.99|23.38|0.40|695|01/02/2026|21.60|100|24.80|100|Q
PRQR|N71542109|2.00|2.03|1.98|1.99|-0.03|7248|01/02/2026|1.99|600|2.02|600|Q
PRS|744320805|23.84|24.08|23.84|24.08|0.27|1834|01/02/2026|0.00|0|0.00|0|N
PRSD|78470P580|25.10|25.11|25.09|25.10|0.01|534|01/02/2026|0.00|0|0.00|0|P
PRSO|71360T200|0.88|0.91|0.88|0.90|0.03|22246|01/02/2026|0.90|100|0.92|100|Q
PRSU|92552R406|33.45|33.89|33.41|33.41|-0.24|6255|01/02/2026|0.00|0|0.00|0|N
PRT|714254109|2.80|2.82|2.76|2.82|0.02|1663|01/02/2026|0.00|0|0.00|0|N
PRTA|G72800108|9.55|9.60|9.08|9.21|-0.34|34857|01/02/2026|9.11|600|9.26|100|Q
PRTC|746237106|16.93|16.93|16.93|0.00|0.00|89|01/02/2026|16.23|100|17.83|100|Q
PRTH|74275G107|5.50|5.50|5.27|5.32|-0.13|12153|01/02/2026|5.27|400|5.37|400|Q
PRTS|14427M107|0.50|0.50|0.48|0.50|0.01|68380|01/02/2026|0.49|100|0.50|100|Q
PRU|744320102|112.87|114.19|111.77|113.88|1.04|32712|01/02/2026|0.00|0|0.00|0|N
PRVA|74276R102|23.70|23.70|23.20|23.46|-0.25|22880|01/02/2026|23.34|500|23.61|500|Q
PRVS|701769606|28.30|28.30|28.06|28.06|0.02|54|01/02/2026|0.00|0|0.00|0|N
PRXG|74006E736|36.71|36.71|36.39|36.39|-0.13|73|01/02/2026|0.00|0|0.00|0|P
PRXV|74006E744|30.44|30.52|30.36|30.52|0.20|642|01/02/2026|0.00|0|0.00|0|P
PRZO|M7S13T102|0.91|1.29|0.87|1.18|0.36|3221670|01/02/2026|1.16|100|1.19|100|Q
PSA|74460D109|260.00|260.00|256.75|258.53|-0.95|37089|01/02/2026|0.00|0|0.00|0|N
PSA PRF|74460W685|20.85|20.89|20.83|20.89|0.12|101|01/02/2026|0.00|0|0.00|0|N
PSA PRG|74460W669|20.27|20.47|20.27|20.47|0.25|1220|01/02/2026|0.00|0|0.00|0|N
PSA PRH|74460W644|22.94|23.16|22.94|23.16|0.33|999|01/02/2026|0.00|0|0.00|0|N
PSA PRI|74460W628|19.54|19.59|19.54|19.59|0.25|456|01/02/2026|0.00|0|0.00|0|N
PSA PRJ|74460W594|18.80|18.93|18.80|18.93|0.23|108|01/02/2026|0.00|0|0.00|0|N
PSA PRK|74460W578|19.15|19.26|19.15|19.26|0.31|351|01/02/2026|0.00|0|0.00|0|N
PSA PRL|74460W552|18.52|18.66|18.52|18.66|0.16|680|01/02/2026|0.00|0|0.00|0|N
PSA PRM|74460W537|0.00|16.53|16.53|16.53|0.14|0|01/02/2026|0.00|0|0.00|0|N
PSA PRN|74460W511|15.40|15.58|15.40|15.58|0.18|110|01/02/2026|0.00|0|0.00|0|N
PSA PRO|74460W487|0.00|15.71|15.71|15.71|-0.03|0|01/02/2026|0.00|0|0.00|0|N
PSA PRP|74460W461|16.00|16.07|15.98|16.06|0.11|4827|01/02/2026|0.00|0|0.00|0|N
PSA PRQ|74460W446|0.00|15.84|15.84|15.84|0.13|0|01/02/2026|0.00|0|0.00|0|N
PSA PRR|74460W420|16.10|16.11|16.09|16.11|0.15|400|01/02/2026|0.00|0|0.00|0|N
PSA PRS|74460W396|16.45|16.50|16.45|16.50|0.26|175|01/02/2026|0.00|0|0.00|0|N
PSBD|69702V107|12.22|12.22|12.03|12.03|-0.19|10358|01/02/2026|0.00|0|0.00|0|N
PSC|74255Y607|57.82|58.04|57.75|57.98|0.33|373|01/02/2026|57.93|1500|58.09|1500|Q
PSCC|46138E172|30.92|30.92|30.84|30.84|-0.24|110|01/02/2026|30.82|400|30.87|500|Q
PSCD|46138E180|104.86|104.86|104.86|0.00|0.00|187|01/02/2026|106.12|800|106.18|800|Q
PSCE|46138G474|43.47|44.04|43.47|44.04|1.10|2020|01/02/2026|43.98|1000|44.06|1000|Q
PSCF|46138E156|57.41|57.67|57.41|57.67|0.20|6|01/02/2026|57.65|200|57.76|200|Q
PSCH|46138E149|44.08|44.08|43.85|43.85|-0.21|113|01/02/2026|43.85|1000|43.92|1000|Q
PSCI|46138E123|151.85|152.74|151.85|152.61|2.25|2284|01/02/2026|152.42|100|152.68|100|Q
PSCJ|69374H535|30.15|30.15|30.11|30.11|0.00|11|12/30/2025|0.00|0|0.00|0|Z
PSCM|46138G201|0.00|85.26|85.26|85.26|0.46|0|01/02/2026|85.23|200|85.38|200|Q
PSCQ|69374H527|0.00|29.51|29.51|29.51|-0.05|0|01/02/2026|0.00|0|0.00|0|Z
PSCT|46138E115|57.78|57.82|57.40|57.82|1.27|513|01/02/2026|57.86|100|57.98|200|Q
PSCU|46138G409|57.63|57.63|57.57|57.57|0.02|1|01/02/2026|57.32|200|57.41|200|Q
PSCW|69374H543|0.00|27.88|27.88|27.88|0.01|0|01/02/2026|0.00|0|0.00|0|Z
PSCX|69374H584|31.15|31.16|31.07|31.09|0.00|1797|01/02/2026|0.00|0|0.00|0|Z
PSDM|69344A842|51.46|51.47|51.46|51.46|-0.01|355|01/02/2026|0.00|0|0.00|0|Z
PSEC|74348T102|2.59|2.66|2.57|2.62|0.02|280363|01/02/2026|2.61|16000|2.62|1400|Q
PSEC PRA|74348T565|16.65|16.80|16.65|16.80|0.24|5|01/02/2026|0.00|0|0.00|0|N
PSEP|45782C656|43.71|43.74|43.71|43.73|0.02|700|01/02/2026|0.00|0|0.00|0|Z
PSET|74255Y201|0.00|76.15|76.15|76.15|-0.54|0|01/02/2026|76.15|1200|76.26|1200|Q
PSF|19248Y107|20.34|20.34|20.33|20.33|0.05|400|01/02/2026|0.00|0|0.00|0|N
PSFD|69374H576|0.00|37.48|37.48|37.48|0.11|0|01/02/2026|0.00|0|0.00|0|Z
PSFE|G6964L206|8.20|8.20|7.79|7.99|-0.10|33922|01/02/2026|0.00|0|0.00|0|N
PSFF|69374H568|32.41|32.41|32.24|32.36|0.03|1445|01/02/2026|0.00|0|0.00|0|Z
PSFJ|69374H469|33.25|33.25|33.21|33.21|0.00|700|01/02/2026|0.00|0|0.00|0|Z
PSFO|69374H451|32.49|32.49|32.47|32.47|0.00|1|12/31/2025|0.00|0|0.00|0|Z
PSH|69344A784|50.37|50.44|50.37|50.39|0.02|695|01/02/2026|0.00|0|0.00|0|Z
PSHG|Y67305154|2.14|2.22|2.14|2.21|0.08|5066|01/02/2026|2.17|100|2.36|100|Q
PSI|46137V647|80.90|83.02|80.90|82.87|4.01|19173|01/02/2026|0.00|0|0.00|0|P
PSIG|G7308J113|4.80|4.80|4.64|4.64|-0.20|2650|01/02/2026|4.28|100|4.97|100|Q
PSIL|00768Y297|17.59|17.59|16.91|17.20|0.03|5522|01/02/2026|0.00|0|0.00|0|P
PSIX|73933G202|59.40|61.53|58.50|61.53|4.41|26822|01/02/2026|60.83|200|61.80|600|Q
PSK|78464A292|31.77|32.02|31.77|32.02|0.33|5533|01/02/2026|0.00|0|0.00|0|P
PSKY|69932A204|13.39|13.41|13.14|13.18|-0.21|376993|01/02/2026|13.16|1400|13.17|1100|Q
PSL|46137V886|0.00|100.36|100.36|100.36|-0.13|0|01/02/2026|100.33|100|100.45|100|Q
PSLV|85207K107|24.78|24.78|23.82|24.23|0.58|3493845|01/02/2026|0.00|0|0.00|0|P
PSMD|69374H550|32.49|32.53|32.44|32.53|-0.01|748|01/02/2026|0.00|0|0.00|0|Z
PSMJ|69374H493|32.21|32.21|32.20|32.20|-0.07|21|01/02/2026|0.00|0|0.00|0|Z
PSMR|69374H519|0.00|29.82|29.82|29.82|-0.02|0|01/02/2026|0.00|0|0.00|0|Z
PSMT|741511109|122.11|124.42|122.11|123.44|0.91|11346|01/02/2026|123.22|200|124.33|100|Q
PSN|70202L102|61.84|62.73|61.64|62.24|0.47|16430|01/02/2026|0.00|0|0.00|0|N
PSNL|71535D106|8.13|8.13|7.74|7.85|-0.11|37330|01/02/2026|7.79|1400|7.94|1400|Q
PSNY|731105409|21.19|23.25|19.71|19.81|-1.53|44606|01/02/2026|19.64|200|20.13|200|Q
PSNYW|731105607|6.49|6.49|5.90|5.90|-0.47|2800|01/02/2026|5.48|100|6.29|100|Q
PSO|705015105|13.74|13.75|13.56|13.71|-0.33|55863|01/02/2026|0.00|0|0.00|0|N
PSP|46137V118|67.27|67.70|67.15|67.70|0.63|3917|01/02/2026|0.00|0|0.00|0|P
PSQ|74349Y837|29.94|30.42|29.80|30.27|0.07|1645927|01/02/2026|0.00|0|0.00|0|P
PSQA|696930205|20.39|20.39|20.39|20.39|0.02|3155|01/02/2026|0.00|0|0.00|0|P
PSQH|693691107|1.08|1.10|1.06|1.09|0.06|10599|01/02/2026|0.00|0|0.00|0|N
PSQH WS|693691115|0.00|0.11|0.11|0.11|0.01|0|01/02/2026|0.00|0|0.00|0|N
PSQO|696930106|20.59|20.64|20.59|20.63|0.01|931|01/02/2026|0.00|0|0.00|0|P
PSR|46090A101|90.36|90.43|90.36|90.43|0.09|46|01/02/2026|0.00|0|0.00|0|P
PST|74347R313|22.06|22.12|22.06|22.12|-0.02|11|01/02/2026|0.00|0|0.00|0|P
PSTG|74624M102|68.50|69.63|68.12|69.02|1.97|99773|01/02/2026|0.00|0|0.00|0|N
PSTL|73757R102|16.19|16.19|15.80|16.12|-0.02|5876|01/02/2026|0.00|0|0.00|0|N
PSTP|45783Y723|35.35|35.37|35.30|35.37|0.02|1529|01/02/2026|0.00|0|0.00|0|P
PSTR|66538F140|28.99|29.05|28.99|29.05|0.11|108|01/02/2026|28.79|100|29.19|100|Q
PSTV|72941H509|0.52|0.55|0.52|0.55|0.04|155629|01/02/2026|0.54|100|0.56|100|Q
PSWD|23306X803|33.00|33.00|32.85|32.85|-0.37|104|01/02/2026|32.36|100|33.15|100|Q
PSX|718546104|128.85|130.60|128.85|130.55|1.51|34180|01/02/2026|0.00|0|0.00|0|N
PT|72352G206|0.93|0.94|0.92|0.94|0.03|12951|01/02/2026|0.93|600|1.00|200|Q
PTA|19249X108|19.36|19.41|19.33|19.41|0.12|1852|01/02/2026|0.00|0|0.00|0|N
PTBD|69374H642|19.42|19.42|19.40|19.40|0.00|2217|01/02/2026|0.00|0|0.00|0|P
PTC|69370C100|174.78|174.78|168.66|170.10|-4.18|35013|01/02/2026|169.95|100|170.15|100|Q
PTCT|69366J200|76.34|76.74|75.09|76.74|0.74|39759|01/02/2026|76.02|200|77.38|200|Q
PTEN|703481101|6.14|6.57|6.08|6.47|0.37|786056|01/02/2026|6.46|100|6.48|2200|Q
PTEU|69374H808|31.18|31.18|31.07|31.13|0.41|103|01/02/2026|0.00|0|0.00|0|Z
PTF|46137V811|78.00|79.06|78.00|79.06|2.53|11486|01/02/2026|78.70|200|79.67|200|Q
PTGX|74366E102|87.36|87.80|85.31|87.21|-0.10|26923|01/02/2026|86.26|100|87.94|100|Q
PTH|46137V852|49.80|49.80|48.86|49.24|-0.46|3316|01/02/2026|49.23|600|49.32|600|Q
PTHL|G71399102|0.43|0.44|0.43|0.44|0.01|1772|01/02/2026|0.40|100|0.47|2000|Q
PTHS|171126204|31.10|31.10|27.45|29.45|-1.55|922|01/02/2026|0.00|0|0.00|0|A
PTIN|69374H683|32.05|32.11|31.64|31.98|0.53|3716|01/02/2026|0.00|0|0.00|0|P
PTIR|38747R710|27.75|27.75|23.32|23.75|-2.98|707677|01/02/2026|23.72|200|23.75|100|Q
PTIX|74365N301|1.26|1.26|0.72|0.75|-0.55|556447|01/02/2026|0.75|200|0.80|100|Q
PTIXW|74365N111|0.00|0.02|0.02|0.02|-0.01|0|01/02/2026|0.00|0|0.00|0|Q
PTL|66537J796|249.57|249.59|248.62|249.46|1.27|2335|01/02/2026|0.00|0|0.00|0|P
PTLC|69374H105|55.92|55.95|55.52|55.71|0.13|4940|01/02/2026|0.00|0|0.00|0|Z
PTLE|G7377S119|0.10|0.11|0.10|0.10|0.00|48160|01/02/2026|0.10|100|0.11|500|Q
PTLO|73642K106|4.58|4.74|4.56|4.60|0.06|168996|01/02/2026|4.56|3100|4.66|3000|Q
PTMC|69374H204|35.85|36.17|35.85|36.17|0.50|557|01/02/2026|0.00|0|0.00|0|Z
PTN|696077601|15.79|16.11|15.20|16.05|0.67|2843|01/02/2026|0.00|0|0.00|0|A
PTNQ|69374H303|78.77|79.16|78.29|78.52|-0.20|1850|01/02/2026|78.41|200|78.68|500|Q
PTON|70614W100|6.23|6.23|5.97|6.11|-0.05|578686|01/02/2026|6.10|1800|6.11|100|Q
PTRB|69344A800|42.04|42.06|41.99|41.99|-0.05|11872|01/02/2026|0.00|0|0.00|0|P
PTRN|70339W104|11.70|11.70|11.25|11.50|-0.04|62466|01/02/2026|11.38|500|11.61|500|Q
PTY|72201B101|12.95|12.95|12.90|12.90|0.00|115673|01/02/2026|0.00|0|0.00|0|N
PUBM|74467Q103|8.84|8.84|8.43|8.60|-0.28|34601|01/02/2026|8.52|700|8.67|100|Q
PUI|46137V795|44.27|44.27|44.17|44.17|0.59|24|01/02/2026|44.17|400|44.30|2000|Q
PUK|74435K204|31.62|31.68|31.41|31.64|0.52|50809|01/02/2026|0.00|0|0.00|0|N
PULM|74584P301|2.21|2.33|2.21|2.33|0.10|1471|01/02/2026|2.18|100|2.44|100|Q
PULS|69344A107|49.62|49.62|49.61|49.62|0.03|139342|01/02/2026|0.00|0|0.00|0|P
PULT|746729854|50.64|50.64|50.62|50.63|0.00|1902|01/02/2026|0.00|0|0.00|0|P
PUMP|74347M108|9.51|9.90|9.39|9.81|0.29|57788|01/02/2026|0.00|0|0.00|0|N
PURR|44916Y106|3.51|3.58|3.31|3.44|-0.12|57443|01/02/2026|3.39|1300|3.48|500|Q
PUSH|69344A768|50.37|50.43|50.37|50.42|0.02|3279|01/02/2026|0.00|0|0.00|0|P
PVAL|746729300|45.66|46.01|45.55|45.99|0.42|68478|01/02/2026|0.00|0|0.00|0|P
PVEX|210322665|28.36|28.36|28.36|28.36|-0.07|100|01/02/2026|0.00|0|0.00|0|Z
PVH|693656100|67.76|68.41|66.70|67.83|0.81|21330|01/02/2026|0.00|0|0.00|0|N
PVI|46138G862|24.82|24.86|24.79|24.86|-0.06|4116|01/02/2026|0.00|0|0.00|0|P
PVL|71425H100|1.81|1.84|1.81|1.84|0.04|2234|01/02/2026|0.00|0|0.00|0|N
PVLA|697947109|104.12|105.47|98.00|100.28|-4.53|17421|01/02/2026|98.55|100|101.23|100|Q
PW|73933H101|0.89|0.89|0.85|0.89|0.01|2871|01/02/2026|0.00|0|0.00|0|A
PW PRA|73933H200|6.26|6.26|6.25|6.25|0.15|110|01/02/2026|0.00|0|0.00|0|A
PWB|46137V746|128.59|129.23|128.05|128.81|1.70|3137|01/02/2026|0.00|0|0.00|0|P
PWER|555927201|35.13|35.69|35.13|35.69|0.67|2|01/02/2026|0.00|0|0.00|0|P
PWP|71367G102|17.35|17.79|17.29|17.56|0.24|27276|01/02/2026|17.43|800|17.73|800|Q
PWR|74762E102|424.96|441.05|424.95|439.73|17.66|37115|01/02/2026|0.00|0|0.00|0|N
PWRD|29287L205|98.42|98.87|98.41|98.83|2.80|3228|01/02/2026|97.79|100|100.00|100|Q
PWS|69374H840|32.56|32.56|32.37|32.52|0.20|1310|01/02/2026|0.00|0|0.00|0|Z
PWV|46137V738|66.55|66.89|66.55|66.85|0.33|3458|01/02/2026|0.00|0|0.00|0|P
PWZ|46138E206|24.21|24.21|24.15|24.21|0.05|12315|01/02/2026|0.00|0|0.00|0|P
PX|69376K106|9.81|9.89|9.77|9.89|0.08|10566|01/02/2026|0.00|0|0.00|0|N
PXE|46137V761|27.94|28.41|27.90|28.41|0.46|6981|01/02/2026|0.00|0|0.00|0|P
PXED|718968100|30.49|30.49|29.37|29.75|-0.61|4969|01/02/2026|0.00|0|0.00|0|N
PXF|46138E743|66.28|66.38|66.12|66.38|0.83|4459|01/02/2026|0.00|0|0.00|0|P
PXH|46138E727|26.24|26.38|26.22|26.38|0.57|20446|01/02/2026|0.00|0|0.00|0|P
PXI|46137V878|46.57|46.57|46.44|46.44|1.21|354|01/02/2026|46.45|600|46.49|600|Q
PXIU|26923Q473|1.47|1.75|1.47|1.71|0.37|60625|01/02/2026|0.00|0|0.00|0|Z
PXJ|46137Y872|29.28|30.04|29.28|29.92|0.57|850|01/02/2026|0.00|0|0.00|0|P
PXLW|72581M404|6.58|6.87|6.58|6.83|0.47|2670|01/02/2026|6.69|100|6.90|400|Q
PXS|Y71726130|2.79|2.79|2.70|2.76|-0.05|856|01/02/2026|2.55|100|2.96|100|Q
PY|74255Y300|52.22|52.28|52.08|52.28|0.07|324|01/02/2026|52.27|500|52.34|500|Q
PYLD|72201R585|26.73|26.73|26.70|26.71|0.03|159583|01/02/2026|0.00|0|0.00|0|P
PYPD|M8001Q126|4.36|4.40|4.34|4.34|0.00|2801|01/02/2026|4.08|100|4.67|100|Q
PYPG|882927452|11.20|11.20|10.87|11.04|-0.10|68247|01/02/2026|11.02|3700|11.05|3300|Q
PYPL|70450Y103|58.67|58.79|57.67|58.14|-0.23|1035548|01/02/2026|58.13|100|58.16|100|Q
PYPY|88636X740|40.88|40.88|40.43|40.46|-0.37|930|01/02/2026|0.00|0|0.00|0|P
PYXS|747324101|1.16|1.20|1.14|1.15|-0.01|79456|01/02/2026|1.13|1300|1.20|1300|Q
PYZ|46137V704|0.00|112.76|112.76|112.76|2.68|0|01/02/2026|112.79|300|112.94|300|Q
PZA|46138E537|23.24|23.25|23.21|23.25|0.06|66597|01/02/2026|0.00|0|0.00|0|P
PZG|69924M109|1.26|1.26|1.18|1.19|-0.07|18029|01/02/2026|0.00|0|0.00|0|A
PZT|46138E529|22.40|22.40|22.31|22.32|0.01|2052|01/02/2026|0.00|0|0.00|0|P
PZZA|698813102|38.79|40.62|38.66|40.30|1.81|80982|01/02/2026|40.03|300|40.53|300|Q
Q|74743L100|81.69|86.13|81.69|85.05|3.37|40416|01/02/2026|0.00|0|0.00|0|N
QABA|33736Q104|56.23|56.87|56.23|56.66|-0.02|750|01/02/2026|56.47|900|56.80|700|Q
QAI|45409B107|33.67|33.74|33.66|33.74|0.23|5709|01/02/2026|0.00|0|0.00|0|P
QALT|81589A809|25.02|25.04|25.02|25.04|0.14|65|01/02/2026|25.03|800|25.07|800|Q
QARP|233051242|59.30|59.30|59.16|59.16|0.10|33|01/02/2026|0.00|0|0.00|0|P
QAT|46434V779|18.76|18.78|18.75|18.78|0.02|812|01/02/2026|18.78|500|18.88|500|Q
QB|74349Y597|0.00|42.34|42.34|42.34|0.00|0|01/02/2026|42.23|100|42.46|100|Q
QBER|210322509|23.84|23.91|23.84|23.89|-0.08|5254|01/02/2026|0.00|0|0.00|0|Z
QBF|45784N692|21.75|21.96|21.65|21.77|0.37|1522|01/02/2026|0.00|0|0.00|0|Z
QBIG|46090A671|38.94|38.94|38.22|38.25|-0.23|667|01/02/2026|38.24|800|38.29|800|Q
QBSF|00888H430|26.25|26.26|26.25|26.26|0.01|48|01/02/2026|0.00|0|0.00|0|Z
QBTS|26740W109|26.90|28.34|25.44|28.14|1.99|2682554|01/02/2026|0.00|0|0.00|0|N
QBTX|46092D202|35.04|38.57|31.28|38.23|5.13|473458|01/02/2026|0.00|0|0.00|0|Z
QBTZ|88636V645|9.02|10.02|7.97|8.12|-1.43|358532|01/02/2026|8.09|200|8.12|1000|Q
QBUF|45783Y160|29.34|29.34|29.27|29.29|0.04|1716|01/02/2026|29.21|700|29.36|400|Q
QBUL|210322400|23.75|23.76|23.75|23.76|0.02|505|01/02/2026|0.00|0|0.00|0|Z
QBY|38747R165|18.99|19.76|18.99|19.76|0.23|32|01/02/2026|19.41|100|20.14|100|Q
QCAP|33740F284|23.70|23.70|23.70|23.70|-0.01|1340|01/02/2026|0.00|0|0.00|0|Z
QCJA|33740U448|22.05|22.05|22.03|22.03|-0.01|200|01/02/2026|0.00|0|0.00|0|Z
QCJL|33740F219|0.00|23.70|23.70|23.70|-0.03|0|01/02/2026|0.00|0|0.00|0|Z
QCLN|33733E500|45.38|46.56|45.38|46.48|1.91|87979|01/02/2026|46.48|300|46.53|300|Q
QCLR|37960A602|29.20|29.20|28.35|28.35|-0.18|24|01/02/2026|28.24|200|28.42|200|Q
QCLS|62856X300|4.13|4.27|4.00|4.21|0.21|19006|01/02/2026|4.15|100|4.26|100|Q
QCMD|25461A254|21.58|21.67|21.58|21.67|0.00|0|12/31/2025|21.40|100|21.55|100|Q
QCML|38747R587|21.86|22.06|21.77|21.77|0.51|2399|01/02/2026|21.69|1900|21.78|500|Q
QCMU|25461A270|27.51|27.72|27.42|27.46|0.38|1294|01/02/2026|27.59|200|27.69|200|Q
QCOC|33740F151|22.40|22.40|22.39|22.39|-0.03|42|01/02/2026|0.00|0|0.00|0|Z
QCOM|747525103|173.61|174.61|172.20|172.94|1.92|333378|01/02/2026|172.85|600|173.15|300|Q
QCRH|74727A104|83.10|83.10|82.02|82.02|-1.28|7925|01/02/2026|81.44|100|82.95|100|Q
QDEC|33740F649|32.74|32.74|32.42|32.42|-0.11|704|01/02/2026|0.00|0|0.00|0|Z
QDEF|33939L845|81.20|81.28|81.19|81.19|0.23|1788|01/02/2026|0.00|0|0.00|0|P
QDEL|219798105|28.84|28.84|28.11|28.80|0.23|19690|01/02/2026|28.52|500|29.01|500|Q
QDF|33939L860|81.20|81.37|80.96|81.33|0.52|3655|01/02/2026|0.00|0|0.00|0|P
QDIV|37954Y616|34.66|34.89|34.66|34.89|0.23|244|01/02/2026|0.00|0|0.00|0|P
QDPL|69374H436|42.65|42.76|42.36|42.76|0.28|10938|01/02/2026|0.00|0|0.00|0|P
QDTE|77926X304|31.16|31.22|30.63|30.77|-0.07|167021|01/02/2026|0.00|0|0.00|0|Z
QDTY|88636R578|43.60|43.60|43.21|43.21|-0.04|363|01/02/2026|43.04|100|43.31|100|Q
QDVO|032108524|29.25|29.31|28.94|29.06|0.04|91680|01/02/2026|0.00|0|0.00|0|P
QEFA|78463X434|91.47|91.47|91.07|91.39|0.72|1019|01/02/2026|0.00|0|0.00|0|P
QEMM|78463X426|67.84|67.84|66.87|67.33|1.18|973|01/02/2026|0.00|0|0.00|0|P
QETA|74841A105|11.36|11.36|11.36|0.00|-11.35|20|01/02/2026|10.46|100|12.49|100|Q
QETAR|74841A113|0.00|2.20|2.20|2.20|0.16|0|01/02/2026|0.00|0|0.00|0|Q
QETH|46148D107|30.29|31.38|30.12|31.06|1.46|44113|01/02/2026|0.00|0|0.00|0|Z
QFIN|88557W101|19.60|20.26|18.88|19.06|-0.21|142484|01/02/2026|19.05|200|19.07|100|Q
QFLR|45783Y681|34.44|34.62|34.21|34.26|-0.02|5968|01/02/2026|0.00|0|0.00|0|P
QGEN|N72482206|44.94|45.28|44.74|45.19|0.22|76226|01/02/2026|0.00|0|0.00|0|N
QGRD|44053A515|26.62|26.62|26.59|26.59|-0.19|12|01/02/2026|0.00|0|0.00|0|Q
QGRO|025072307|115.44|115.44|113.81|114.40|-0.12|4907|01/02/2026|0.00|0|0.00|0|P
QGRW|97717Y477|59.21|59.50|58.39|58.74|0.07|29122|01/02/2026|0.00|0|0.00|0|P
QH|74841Q308|1.10|1.15|1.10|1.11|0.03|5787|01/02/2026|1.10|300|1.19|100|Q
QHDG|45783Y152|0.00|29.96|29.96|29.96|0.00|0|12/31/2025|29.77|200|29.88|500|Q
QHY|97717X172|46.46|46.48|46.46|46.46|0.02|400|01/02/2026|0.00|0|0.00|0|Z
QID|74349Y829|19.83|20.47|19.65|20.28|0.08|6614675|01/02/2026|0.00|0|0.00|0|P
QIDX|84858T756|10.78|10.78|10.76|10.76|0.03|6|01/02/2026|0.00|0|0.00|0|P
QIG|97717X198|0.00|45.01|45.01|45.01|-0.04|0|01/02/2026|0.00|0|0.00|0|Z
QINT|025072406|64.82|64.82|64.59|64.78|0.57|2410|01/02/2026|0.00|0|0.00|0|P
QIPT|74880P104|3.53|3.54|3.53|3.53|-0.01|8828|01/02/2026|3.52|18200|3.54|41600|Q
QIS|82889N533|14.95|14.95|14.68|14.68|-0.16|21|01/02/2026|0.00|0|0.00|0|P
QJUN|33740F557|31.79|31.80|31.77|31.77|-0.10|200|01/02/2026|0.00|0|0.00|0|Z
QLC|33939L746|81.47|81.47|81.05|81.35|0.36|922|01/02/2026|0.00|0|0.00|0|Z
QLD|74347R206|71.70|72.32|69.44|70.10|-0.31|1778536|01/02/2026|0.00|0|0.00|0|P
QLDY|88636V884|47.33|47.33|46.50|46.63|-0.31|2545|01/02/2026|46.20|100|47.07|100|Q
QLTA|46429B291|48.13|48.13|48.03|48.05|-0.04|9946|01/02/2026|0.00|0|0.00|0|P
QLTI|90139K308|26.69|26.74|26.69|26.74|0.14|125|01/02/2026|0.00|0|0.00|0|P
QLTY|90139K100|38.65|38.65|38.43|38.64|0.18|7824|01/02/2026|0.00|0|0.00|0|P
QLV|33939L654|72.17|72.17|71.74|71.74|-0.31|1132|01/02/2026|0.00|0|0.00|0|P
QLVD|33939L647|32.00|32.00|31.77|31.89|0.07|252|01/02/2026|0.00|0|0.00|0|P
QLVE|33939L639|29.62|29.93|29.62|29.93|0.53|101|01/02/2026|0.00|0|0.00|0|P
QLYS|74758T303|132.13|132.13|130.00|130.89|-2.01|20740|01/02/2026|129.82|100|132.02|100|Q
QMAG|33740F193|23.76|23.76|23.62|23.62|-0.01|10|01/02/2026|0.00|0|0.00|0|Z
QMAR|33740F581|33.05|33.05|32.95|32.98|-0.04|775|01/02/2026|0.00|0|0.00|0|Z
QMCO|747906600|6.72|7.02|6.67|7.00|0.55|60334|01/02/2026|6.91|100|7.03|100|Q
QMFE|33740F128|22.25|22.26|22.25|22.26|0.01|213|01/02/2026|0.00|0|0.00|0|Z
QMID|97717Y444|28.41|28.50|28.41|28.50|0.24|1|01/02/2026|28.43|500|28.48|500|Q
QMMY|33740F268|25.09|25.09|25.03|25.03|-0.01|49|01/02/2026|0.00|0|0.00|0|Z
QMNV|33740U513|23.33|23.35|23.33|23.35|-0.03|1071|01/02/2026|0.00|0|0.00|0|Z
QMOM|02072L409|66.09|66.40|66.09|66.40|0.93|68|01/02/2026|66.38|500|66.84|500|Q
QNCX|22053A107|3.35|3.35|2.96|3.00|-0.35|28229|01/02/2026|2.92|800|3.04|800|Q
QNRX|74907L409|14.07|14.07|13.80|14.04|-0.19|922|01/02/2026|13.07|100|15.03|100|Q
QNST|74874Q100|14.36|14.39|13.95|14.08|-0.30|32022|01/02/2026|13.94|500|14.08|600|Q
QNTM|74764Y205|7.00|7.04|6.50|7.01|-0.29|6883|01/02/2026|6.84|300|7.20|300|Q
QNXT|46438G554|27.56|27.56|27.56|27.56|-0.02|10|01/02/2026|27.54|1800|27.56|5300|Q
QOWZ|46138G466|35.52|35.52|35.49|35.49|-0.29|12|01/02/2026|35.48|1300|35.55|1200|Q
QPUX|88636V405|16.73|18.20|15.44|17.99|1.99|14829|01/02/2026|17.89|500|18.21|500|Q
QPX|00768Y438|44.89|44.94|44.56|44.62|0.10|1146|01/02/2026|0.00|0|0.00|0|P
QQA|46090A689|53.47|53.47|52.72|52.92|-0.14|2590|01/02/2026|52.53|100|53.74|100|Q
QQDN|74349Y688|25.00|25.84|25.00|25.84|0.35|150|01/02/2026|25.38|100|26.24|100|Q
QQEW|337344105|142.98|142.98|141.40|141.40|-0.71|1359|01/02/2026|141.33|200|141.40|100|Q
QQH|66538R748|78.25|78.25|76.91|76.91|-0.45|614|01/02/2026|0.00|0|0.00|0|P
QQHG|46127B403|0.00|60.11|60.11|60.11|-0.09|0|01/02/2026|59.68|100|60.44|100|Q
QQJG|46138G532|27.85|27.98|27.85|27.98|27.98|565|01/02/2026|27.98|1100|28.00|500|Q
QQLV|46138G425|24.08|24.08|23.92|23.92|-0.26|1|01/02/2026|23.86|800|23.89|800|Q
QQMG|46138G540|42.80|42.80|42.14|42.29|-0.09|1688|01/02/2026|42.29|700|42.31|700|Q
QQQ|46090E103|620.09|622.85|610.16|613.06|-1.22|10450460|01/02/2026|613.06|40|613.09|800|Q
QQQA|74347G671|50.87|50.87|50.46|50.46|0.47|213|01/02/2026|50.31|800|50.34|800|Q
QQQD|25461A668|12.87|13.11|12.82|13.10|0.12|17484|01/02/2026|0.00|0|0.00|0|P
QQQE|25459Y207|102.78|102.94|101.98|102.35|0.03|10701|01/02/2026|102.34|1800|102.39|2200|Q
QQQG|69374H329|24.47|24.47|24.22|24.23|0.00|421|01/02/2026|24.13|700|24.22|700|Q
QQQH|78433H576|54.48|54.65|54.31|54.31|0.02|1881|01/02/2026|53.85|100|54.64|100|Q
QQQI|78433H675|54.24|54.39|53.56|53.76|-0.09|390191|01/02/2026|53.75|7100|53.77|7100|Q
QQQJ|46138G631|37.19|37.54|37.07|37.51|0.68|12981|01/02/2026|37.48|400|37.51|400|Q
QQQM|46138G649|255.28|256.36|251.22|252.42|-0.50|639943|01/02/2026|252.40|900|252.46|1100|Q
QQQP|46092D731|178.90|178.90|174.41|174.41|-1.10|30|01/02/2026|174.15|200|174.63|200|Q
QQQS|46138G482|34.49|34.49|34.29|34.29|0.23|36|01/02/2026|34.27|400|34.39|500|Q
QQQT|88636J576|17.55|17.59|17.37|17.44|0.00|4888|01/02/2026|17.33|100|17.48|100|Q
QQQU|25461A650|57.03|57.28|54.69|55.22|-1.10|8612|01/02/2026|0.00|0|0.00|0|P
QQQX|670699107|28.67|28.69|28.33|28.46|-0.04|7290|01/02/2026|28.14|100|28.47|200|Q
QQQY|88636J154|23.71|23.81|23.44|23.54|-0.01|14203|01/02/2026|23.49|500|23.58|600|Q
QQUP|74349Y696|59.16|59.16|56.78|56.81|-0.76|790|01/02/2026|56.25|100|57.42|100|Q
QQWZ|69374H246|25.34|25.44|25.29|25.42|0.13|5739|01/02/2026|25.39|500|25.47|2500|Q
QQXL|74349Y464|44.15|44.15|42.94|42.94|-0.22|486|01/02/2026|42.37|100|43.42|100|Q
QQXT|33733E401|99.21|99.21|98.99|98.99|-0.45|170|01/02/2026|98.95|300|99.00|300|Q
QRFT|30151E798|62.77|62.77|62.48|62.48|0.06|203|01/02/2026|0.00|0|0.00|0|P
QRHC|74836W203|1.86|1.97|1.86|1.97|0.14|1968|01/02/2026|1.87|100|2.04|100|Q
QRMI|37960A503|16.01|16.01|16.01|16.01|-0.01|446|01/02/2026|15.93|700|16.06|2700|Q
QRVO|74736K101|85.40|87.07|85.26|86.25|1.74|55934|01/02/2026|85.76|200|86.70|200|Q
QS|74767V109|10.56|11.06|10.33|11.06|0.64|762181|01/02/2026|11.05|100|11.06|1000|Q
QSEA|G7314B104|0.00|10.23|10.23|10.23|0.00|0|01/02/2026|9.55|100|10.94|100|Q
QSEAR|G7314B120|0.00|0.22|0.22|0.22|0.02|0|01/02/2026|0.00|0|0.00|0|Q
QSI|74765K105|1.14|1.16|1.11|1.16|0.07|321318|01/02/2026|1.15|5300|1.16|5900|Q
QSIAW|74765K113|0.19|0.19|0.18|0.18|-0.02|470|01/02/2026|0.18|100|0.19|100|Q
QSIG|97717X156|48.97|49.00|48.97|49.00|0.01|1|01/02/2026|0.00|0|0.00|0|Z
QSIX|69374H287|37.85|37.85|37.47|37.47|-0.23|512|01/02/2026|37.39|500|37.47|500|Q
QSML|97717Y436|28.77|28.77|28.77|0.00|0.00|21|01/02/2026|28.84|500|28.91|500|Q
QSOL|67122G106|13.14|13.14|13.11|13.11|0.77|800|01/02/2026|0.00|0|0.00|0|Z
QSPT|33740U836|31.73|31.73|31.58|31.62|-0.13|705|01/02/2026|0.00|0|0.00|0|Z
QSR|76131D103|68.15|68.27|66.91|67.81|-0.42|227021|01/02/2026|0.00|0|0.00|0|N
QSU|88636W635|6.74|7.35|6.46|7.35|0.79|107521|01/02/2026|0.00|0|0.00|0|P
QSX|46092D418|12.42|13.71|12.42|13.71|1.28|101|01/02/2026|0.00|0|0.00|0|Z
QTAC|90386K548|25.55|25.55|25.16|25.16|-0.06|100|01/02/2026|0.00|0|0.00|0|Z
QTAP|45783Y509|44.90|44.90|44.80|44.80|0.01|140|01/02/2026|0.00|0|0.00|0|Z
QTEC|337345102|234.03|234.37|230.37|231.73|1.55|56426|01/02/2026|231.62|100|231.75|600|Q
QTJA|45783Y798|29.98|29.98|29.80|29.80|-0.05|213|01/02/2026|0.00|0|0.00|0|Z
QTJL|45783Y871|0.00|39.28|39.28|39.28|-0.05|0|01/02/2026|0.00|0|0.00|0|Z
QTOP|46438G562|32.31|32.50|31.83|31.90|-0.07|31932|01/02/2026|31.90|1600|31.91|1800|Q
QTPI|301471108|25.77|25.78|25.69|25.74|0.05|25970|01/02/2026|0.00|0|0.00|0|P
QTR|37960A404|30.33|30.33|30.33|30.33|-0.34|1|01/02/2026|30.23|200|30.44|200|Q
QTRX|74766Q101|6.54|6.54|6.38|6.44|0.07|17129|01/02/2026|6.38|800|6.50|800|Q
QTTB|746964105|3.28|3.42|3.23|3.39|0.07|9427|01/02/2026|3.31|100|3.45|100|Q
QTUM|26922A420|111.72|112.59|111.21|112.40|2.74|29276|01/02/2026|112.22|400|112.44|400|Q
QTWO|74736L109|72.38|72.38|69.29|69.46|-2.67|16511|01/02/2026|0.00|0|0.00|0|N
QUAD|747301109|6.29|6.29|5.82|5.83|-0.44|15217|01/02/2026|0.00|0|0.00|0|N
QUAL|46432F339|199.92|199.92|198.19|199.19|0.55|310620|01/02/2026|0.00|0|0.00|0|Z
QUBT|74766W108|10.56|11.06|10.23|11.00|0.74|1012238|01/02/2026|11.00|100|11.01|300|Q
QUBX|46152A734|22.89|25.13|21.83|25.00|3.13|30376|01/02/2026|0.00|0|0.00|0|Z
QUIK|74837P405|6.29|6.29|6.23|6.27|0.30|789|01/02/2026|6.16|100|6.29|200|Q
QUIZ|98888G881|26.78|26.93|26.78|26.93|0.41|4264|01/02/2026|0.00|0|0.00|0|P
QULL|90278V503|0.00|56.79|56.79|56.79|0.14|0|01/02/2026|0.00|0|0.00|0|P
QUMS|G7387B106|0.00|10.02|10.02|10.02|0.01|0|01/02/2026|9.34|100|10.68|100|Q
QUMSR|G7387B114|0.22|0.22|0.21|0.21|0.00|153|01/02/2026|0.20|100|0.22|200|Q
QUMSU|G7387B122|0.00|10.18|10.18|10.18|0.00|0|12/30/2025|9.51|100|10.95|100|Q
QURE|N90064101|23.82|24.00|23.17|23.39|-0.54|57658|01/02/2026|23.18|500|23.59|500|Q
QUS|78468R812|174.52|174.52|173.72|174.20|0.01|3202|01/02/2026|0.00|0|0.00|0|P
QUSA|45259A464|18.28|18.28|18.09|18.09|-0.01|1143|01/02/2026|0.00|0|0.00|0|P
QUVU|41653L859|27.48|27.58|27.48|27.58|0.17|17|01/02/2026|0.00|0|0.00|0|Z
QVAL|02072L102|48.67|49.29|48.62|49.29|0.47|384|01/02/2026|49.22|1000|49.40|200|Q
QVCC|747262400|8.32|8.45|8.32|8.41|0.25|2185|01/02/2026|0.00|0|0.00|0|N
QVCD|747262301|8.46|8.55|8.46|8.55|0.28|1703|01/02/2026|0.00|0|0.00|0|N
QVCGA|74915M605|10.55|11.45|10.55|11.39|0.93|3096|01/02/2026|10.98|100|11.50|2100|Q
QVCGP|74915M308|0.00|3.94|3.94|3.94|0.38|0|01/02/2026|3.55|100|4.19|100|Q
QVML|46138G581|40.40|40.40|40.15|40.15|-0.03|7660|01/02/2026|0.00|0|0.00|0|P
QVMM|46138G573|30.89|31.16|30.89|31.16|0.38|117|01/02/2026|0.00|0|0.00|0|P
QVMS|46138G565|28.27|28.48|28.27|28.48|0.25|322|01/02/2026|0.00|0|0.00|0|P
QVOY|90386K639|27.19|27.21|27.19|27.21|0.31|797|01/02/2026|0.00|0|0.00|0|Z
QWLD|78463X418|143.89|143.89|143.36|143.57|0.32|395|01/02/2026|0.00|0|0.00|0|P
QXO|82846H405|19.31|19.91|19.07|19.71|0.43|320876|01/02/2026|0.00|0|0.00|0|N
QXO PRB|82846H504|56.02|56.42|56.02|56.42|1.13|259|01/02/2026|0.00|0|0.00|0|N
QXQ|74933W239|0.00|27.44|27.44|27.44|-0.09|0|01/02/2026|0.00|0|0.00|0|Q
QYLD|37954Y483|17.76|17.78|17.63|17.68|0.00|378842|01/02/2026|17.67|43700|17.68|13300|Q
QYLG|37954Y269|27.70|27.70|27.12|27.19|-0.08|3885|01/02/2026|27.08|700|27.31|400|Q
R|783549108|191.39|194.57|191.21|194.33|3.04|5582|01/02/2026|0.00|0|0.00|0|N
RA|112830104|12.99|12.99|12.90|12.94|-0.03|5298|01/02/2026|0.00|0|0.00|0|N
RAA|26923N397|27.70|27.70|27.44|27.55|0.06|4194|01/02/2026|27.53|3600|27.55|3600|Q
RAAA|00777X496|25.01|25.02|25.01|25.02|0.03|916|01/02/2026|0.00|0|0.00|0|P
RAAQ|G73944103|0.00|10.20|10.20|10.20|-0.02|0|01/02/2026|10.20|100|10.40|100|Q
RAAQU|G73944129|0.00|10.40|10.40|10.40|0.00|0|12/09/2025|9.62|100|12.26|100|Q
RAAQW|G73944111|0.44|0.44|0.44|0.44|0.01|198|01/02/2026|0.45|100|0.00|0|Q
RAAX|92189F130|35.20|35.35|35.04|35.35|0.42|4377|01/02/2026|0.00|0|0.00|0|P
RAC|G75751100|0.00|10.33|10.33|10.33|-0.06|0|01/02/2026|0.00|0|0.00|0|N
RACE|N3167Y103|371.18|372.53|369.39|371.83|2.53|21968|01/02/2026|0.00|0|0.00|0|N
RADX|75041J101|5.21|5.25|5.12|5.16|-0.07|3504|01/02/2026|5.12|200|5.38|200|Q
RAFE|72201T342|42.13|42.17|41.99|42.15|0.16|2100|01/02/2026|0.00|0|0.00|0|P
RAIL|357023100|11.29|11.40|10.90|10.93|-0.13|9295|01/02/2026|10.82|100|11.04|100|Q
RAIN|75080J103|5.73|5.73|5.00|5.00|-0.86|3537|01/02/2026|4.80|100|5.28|100|Q
RAINW|75080J111|0.25|0.28|0.25|0.28|0.03|450|01/02/2026|0.18|100|0.00|0|Q
RAL|750940108|51.46|51.54|50.47|51.23|0.32|20236|01/02/2026|0.00|0|0.00|0|N
RAMP|53815P108|29.47|29.47|27.34|27.40|-1.96|18271|01/02/2026|0.00|0|0.00|0|N
RAND|752185207|11.62|11.62|11.60|11.60|-0.07|32|01/02/2026|10.72|100|12.63|100|Q
RANG|G7375C108|0.00|10.55|10.55|10.55|0.00|0|12/31/2025|9.73|100|10.55|300|Q
RANGR|G7375C116|0.00|0.45|0.45|0.45|0.00|0|01/02/2026|0.00|0|0.45|200|Q
RANI|753018100|1.38|1.38|1.30|1.36|0.00|71043|01/02/2026|1.36|100|1.39|3400|Q
RAPP|75383L102|30.03|30.20|27.66|28.07|-2.28|20267|01/02/2026|27.80|300|28.44|300|Q
RAPT|75382E208|33.94|33.94|31.66|31.88|-1.99|19724|01/02/2026|31.50|2000|32.27|100|Q
RARE|90400D108|22.89|23.99|22.52|23.60|0.59|199191|01/02/2026|23.58|100|23.63|200|Q
RAUS|02072Q549|26.54|26.54|26.40|26.48|-0.03|9151|01/02/2026|26.46|2300|26.49|2300|Q
RAVE|754198109|3.31|3.31|3.21|3.21|-0.09|165|01/02/2026|3.10|100|3.32|100|Q
RAVI|33939L886|75.38|75.38|75.37|75.37|0.00|3479|01/02/2026|0.00|0|0.00|0|P
RAY|G7385S119|2.07|2.17|2.05|2.09|0.12|13564|01/02/2026|2.07|100|2.25|100|Q
RAYA|G3109F111|3.97|4.03|3.81|4.03|0.23|3493|01/02/2026|3.80|1100|4.35|100|Q
RAYJ|00775Y355|33.00|34.53|32.71|33.50|0.85|4415|01/02/2026|0.00|0|0.00|0|P
RB|74349Y589|0.00|43.82|43.82|43.82|0.05|0|01/02/2026|0.00|0|0.00|0|Z
RBA|74935Q107|102.94|103.71|102.39|103.29|0.42|21134|01/02/2026|0.00|0|0.00|0|N
RBB|74930B105|20.84|20.84|20.40|20.44|-0.12|2639|01/02/2026|20.22|100|20.87|100|Q
RBBN|762544104|2.94|2.95|2.89|2.90|0.02|21181|01/02/2026|2.89|1100|2.91|1200|Q
RBC|75524B104|449.95|458.62|448.70|458.62|9.95|6479|01/02/2026|0.00|0|0.00|0|N
RBCAA|760281204|69.44|69.44|67.86|67.86|-1.02|2381|01/02/2026|66.98|100|69.17|100|Q
RBIL|74933W213|49.68|49.72|49.68|49.70|0.04|510|01/02/2026|49.64|100|49.73|100|Q
RBKB|762093102|12.01|12.01|11.99|11.99|-0.03|15|01/02/2026|11.14|100|12.38|100|Q
RBLD|33736M103|75.22|75.85|75.22|75.85|1.17|26|01/02/2026|0.00|0|0.00|0|P
RBLU|26923N280|29.41|29.41|27.70|29.09|-0.05|6751|01/02/2026|0.00|0|0.00|0|Z
RBLX|771049103|81.45|81.69|78.81|80.95|-0.08|315068|01/02/2026|0.00|0|0.00|0|N
RBLY|88636R883|29.20|29.20|28.36|28.91|-0.28|1734|01/02/2026|0.00|0|0.00|0|P
RBNE|Y73118112|2.98|3.25|2.92|3.18|0.25|16023|01/02/2026|3.03|100|3.34|200|Q
RBOT|92561V208|2.25|2.74|2.25|2.52|0.35|53278|01/02/2026|0.00|0|0.00|0|N
RBRK|781154109|77.65|78.60|74.28|75.49|-0.97|119671|01/02/2026|0.00|0|0.00|0|N
RBUF|45783Y228|29.11|29.22|29.11|29.21|0.16|3409|01/02/2026|0.00|0|0.00|0|Z
RC|75574U101|2.20|2.26|2.12|2.13|-0.05|196668|01/02/2026|0.00|0|0.00|0|N
RC PRE|75574U887|13.76|13.88|13.76|13.88|0.01|527|01/02/2026|0.00|0|0.00|0|N
RCAT|75644T100|8.25|9.17|8.07|9.16|1.22|1631735|01/02/2026|9.14|100|9.16|200|Q
RCB|75574U408|0.00|24.50|24.50|24.50|-0.10|0|01/02/2026|0.00|0|0.00|0|N
RCC|75574U606|0.00|25.10|25.10|25.10|0.05|0|01/02/2026|0.00|0|0.00|0|N
RCD|75574U838|0.00|21.21|21.21|21.21|0.25|0|01/02/2026|0.00|0|0.00|0|N
RCEL|05380C102|3.50|3.59|3.37|3.47|0.03|15088|01/02/2026|3.42|300|3.48|100|Q
RCG|759720105|2.57|2.62|2.57|2.62|0.05|16|01/02/2026|0.00|0|0.00|0|A
RCGE|02072Q838|0.00|28.33|28.33|28.33|-0.03|0|01/02/2026|27.93|100|28.70|100|Q
RCI|775109200|37.92|38.40|37.84|37.94|0.21|61659|01/02/2026|0.00|0|0.00|0|N
RCKT|77313F106|3.52|3.53|3.41|3.47|-0.04|112476|01/02/2026|3.43|1700|3.48|700|Q
RCKTW|77313F114|0.00|0.02|0.02|0.02|0.00|0|01/02/2026|0.00|0|0.02|500|Q
RCKY|774515100|29.35|29.35|28.55|28.57|-0.69|3198|01/02/2026|28.27|100|29.11|100|Q
RCL|V7780T103|278.87|284.82|277.32|283.21|4.29|51694|01/02/2026|0.00|0|0.00|0|N
RCLO|00777X488|25.12|25.12|25.12|25.12|0.00|1|01/02/2026|0.00|0|0.00|0|P
RCMT|749360400|20.50|20.50|19.75|19.87|-0.61|917|01/02/2026|19.35|100|20.13|100|Q
RCON|G7415M132|1.55|1.58|1.55|1.58|-0.02|352|01/02/2026|1.49|300|1.67|100|Q
RCS|72200X104|5.80|5.95|5.80|5.83|0.26|15020|01/02/2026|0.00|0|0.00|0|N
RCT|G71115102|1.46|1.46|1.41|1.41|-0.08|3577|01/02/2026|1.31|200|1.53|100|Q
RCTR|33734X721|32.83|33.59|32.83|33.59|1.15|214|01/02/2026|0.00|0|0.00|0|P
RCUS|03969F109|23.72|23.91|22.73|23.28|-0.55|32041|01/02/2026|0.00|0|0.00|0|N
RDAC|G7576K107|10.18|10.27|9.16|9.16|-0.97|3802|01/02/2026|9.00|100|10.66|100|Q
RDACR|G7576K115|0.00|0.18|0.18|0.18|-0.06|0|01/02/2026|0.00|0|0.00|0|Q
RDACU|G7576K123|0.00|10.00|10.00|10.00|10.00|0|01/02/2026|5.05|100|0.00|0|Q
RDAG|G7515A103|10.14|10.14|10.12|10.12|0.00|0|12/31/2025|9.46|100|10.37|600|Q
RDAGU|G7515A111|10.41|10.41|10.41|10.41|0.00|0|12/23/2025|9.72|100|11.35|100|Q
RDAGW|G7515A129|0.00|0.66|0.66|0.66|0.08|0|01/02/2026|0.49|100|0.70|100|Q
RDCM|M81865111|13.22|13.22|12.87|12.87|-0.16|507|01/02/2026|12.72|100|13.84|100|Q
RDDT|75734B100|232.08|242.65|228.75|241.90|12.30|275774|01/02/2026|0.00|0|0.00|0|N
RDFI|19423L722|24.11|24.11|23.95|23.98|0.07|10925|01/02/2026|0.00|0|0.00|0|Z
RDGT|G2124G120|2.86|2.86|2.70|2.76|-0.09|5104|01/02/2026|2.49|100|2.94|100|Q
RDHL|757468301|1.02|1.06|1.02|1.06|0.03|1374|01/02/2026|1.00|100|1.06|100|Q
RDI|755408101|1.05|1.08|1.05|1.08|0.05|2585|01/02/2026|1.05|100|1.13|100|Q
RDIB|755408200|11.25|11.57|11.23|11.23|-0.37|300|01/02/2026|10.71|100|12.31|100|Q
RDIV|46138G656|52.15|52.91|51.82|52.70|0.66|6214|01/02/2026|0.00|0|0.00|0|P
RDN|750236101|35.79|36.10|35.66|35.92|-0.05|23870|01/02/2026|0.00|0|0.00|0|N
RDNT|750491102|70.87|71.21|70.46|70.95|-0.41|29112|01/02/2026|70.22|200|71.53|200|Q
RDNW|781386305|5.51|5.94|5.51|5.94|0.41|363|01/02/2026|5.68|100|6.12|100|Q
RDOG|00162Q106|36.00|36.00|35.95|36.00|0.11|804|01/02/2026|0.00|0|0.00|0|P
RDTE|77926X825|29.53|29.55|29.30|29.55|0.28|9489|01/02/2026|0.00|0|0.00|0|Z
RDTL|38747R496|51.06|55.65|50.00|55.22|5.12|23975|01/02/2026|55.00|600|55.60|300|Q
RDTY|88636R552|39.16|39.51|39.16|39.51|0.16|716|01/02/2026|39.47|100|39.69|100|Q
RDVI|33738D879|26.41|26.48|26.27|26.48|0.24|38057|01/02/2026|0.00|0|0.00|0|Z
RDVT|75704L104|56.62|56.62|51.12|51.44|-5.72|19837|01/02/2026|51.11|1000|52.32|100|Q
RDVY|33738R506|69.87|70.21|69.59|70.15|0.69|84338|01/02/2026|70.13|1100|70.15|1900|Q
RDW|75776W103|7.94|9.16|7.56|9.02|1.42|1699352|01/02/2026|0.00|0|0.00|0|N
RDWR|M81873107|24.17|24.26|23.63|23.78|-0.34|17764|01/02/2026|23.49|200|23.98|100|Q
RDY|256135203|13.90|13.90|13.67|13.86|-0.19|60155|01/02/2026|0.00|0|0.00|0|N
RDYY|88636V421|37.90|38.57|37.80|38.34|0.57|11804|01/02/2026|0.00|0|0.00|0|P
RDZN|G7606H108|2.45|2.45|2.30|2.34|-0.06|12619|01/02/2026|2.18|100|2.52|100|Q
RDZNW|G7606H116|0.20|0.27|0.20|0.27|0.00|0|12/30/2025|0.22|100|0.35|100|Q
REAI|886364397|0.00|19.07|19.07|19.07|0.26|0|01/02/2026|18.81|100|19.34|100|Q
REAL|88339P101|15.71|16.06|15.21|15.80|0.02|79151|01/02/2026|15.66|800|15.91|900|Q
REAX|75585H206|3.66|3.78|3.56|3.70|0.05|254032|01/02/2026|3.69|1500|3.70|100|Q
REBN|75618M305|1.56|1.58|1.56|1.58|0.09|1043|01/02/2026|1.48|100|1.63|100|Q
RECS|19761L706|41.02|41.06|40.80|40.96|0.12|47464|01/02/2026|0.00|0|0.00|0|P
RECT|G7445R101|1.85|1.85|1.71|1.71|-0.05|801|01/02/2026|1.62|100|1.93|100|Q
REE|M8287R202|0.73|0.78|0.73|0.77|0.04|12169|01/02/2026|0.70|100|0.80|100|Q
REED|758338404|2.21|2.21|1.76|2.10|0.00|9602|01/02/2026|0.00|0|0.00|0|A
REET|46434V647|24.98|25.07|24.84|25.02|0.07|118200|01/02/2026|0.00|0|0.00|0|P
REFA|19761L821|0.00|20.76|20.76|20.76|0.26|0|01/02/2026|0.00|0|0.00|0|P
REFI|167239102|12.41|12.41|12.20|12.25|0.00|4238|01/02/2026|12.14|100|12.34|100|Q
REFR|760911107|1.29|1.29|1.28|1.28|-0.03|190|01/02/2026|1.22|100|1.35|100|Q
REG|758849103|68.52|68.52|67.81|67.94|-1.11|41404|01/02/2026|67.92|100|68.03|100|Q
REGCO|758849871|22.57|22.60|22.57|22.60|0.10|20|01/02/2026|20.92|100|24.16|100|Q
REGCP|758849889|23.60|23.60|23.58|23.58|0.22|300|01/02/2026|21.90|100|25.16|100|Q
REGL|74347B680|84.39|84.83|83.87|84.75|0.53|1516|01/02/2026|0.00|0|0.00|0|Z
REGN|75886F107|772.31|779.31|766.99|776.28|4.28|25214|01/02/2026|774.69|40|777.52|40|Q
REI|76680V108|0.87|0.91|0.84|0.91|0.04|73929|01/02/2026|0.00|0|0.00|0|A
REIT|00162Q445|26.27|26.27|26.26|26.26|-0.07|22|01/02/2026|26.28|1000|26.34|1000|Q
REK|74347G366|17.15|17.32|17.15|17.22|0.01|2438|01/02/2026|0.00|0|0.00|0|P
REKR|759419104|1.43|1.46|1.39|1.42|0.04|240121|01/02/2026|1.41|2400|1.42|2100|Q
REKT|25461A585|18.32|18.32|17.56|17.56|-1.00|206|01/02/2026|0.00|0|0.00|0|P
RELI|75946W405|0.52|0.53|0.51|0.53|0.02|3012|01/02/2026|0.50|100|0.54|400|Q
RELIW|75946W116|0.00|0.01|0.01|0.01|0.00|0|01/02/2026|0.00|0|0.00|0|Q
RELL|763165107|10.76|10.81|10.65|10.76|-0.07|2061|01/02/2026|10.75|100|10.93|100|Q
RELX|759530108|40.77|40.77|39.79|39.81|-0.63|166240|01/02/2026|0.00|0|0.00|0|N
RELY|75960P104|13.85|13.85|13.11|13.21|-0.59|248288|01/02/2026|13.13|900|13.33|1000|Q
REM|46435G342|22.18|22.70|22.06|22.57|0.39|151974|01/02/2026|0.00|0|0.00|0|Z
REMC|19761L797|0.00|20.24|20.24|20.24|0.12|0|01/02/2026|0.00|0|0.00|0|P
REMG|78249U407|0.00|30.31|30.31|30.31|0.77|0|01/02/2026|29.98|200|30.54|100|Q
REMX|92189H805|75.01|76.86|75.01|76.78|2.86|140271|01/02/2026|0.00|0|0.00|0|P
RENT|76010Y202|7.83|8.25|7.83|8.10|0.14|3433|01/02/2026|7.80|100|8.36|100|Q
RENX|78637J204|0.19|0.19|0.18|0.19|0.00|100353|01/02/2026|0.19|100|0.20|200|Q
REPL|76029N106|9.71|9.71|8.83|8.90|-0.81|94330|01/02/2026|8.82|1400|8.97|1400|Q
REPX|76665T102|26.32|26.60|26.06|26.60|0.20|9897|01/02/2026|0.00|0|0.00|0|A
RERE|00138L108|5.43|5.50|5.33|5.42|0.11|128495|01/02/2026|0.00|0|0.00|0|N
RES|749660106|5.44|5.61|5.33|5.54|0.09|73568|01/02/2026|0.00|0|0.00|0|N
RESM|19761L813|0.00|20.00|20.00|20.00|0.10|0|01/02/2026|0.00|0|0.00|0|P
RETL|25460G815|9.31|9.49|9.15|9.42|0.20|50759|01/02/2026|0.00|0|0.00|0|P
RETO|G75271133|1.93|1.94|1.92|1.93|0.02|565|01/02/2026|1.77|700|2.06|100|Q
REVB|76135L705|0.78|0.81|0.78|0.81|0.01|2622|01/02/2026|0.76|100|0.87|100|Q
REVBW|76135L119|0.01|0.01|0.01|0.01|0.00|0|12/31/2025|0.01|6000|0.02|200|Q
REVG|749527107|60.38|62.95|60.38|62.29|1.48|22485|01/02/2026|0.00|0|0.00|0|N
REVS|19761L805|28.33|28.49|28.33|28.49|0.21|327|01/02/2026|0.00|0|0.00|0|P
REW|74350P568|10.84|10.96|10.72|10.96|-0.05|318|01/02/2026|0.00|0|0.00|0|P
REX|761624105|32.59|32.71|32.08|32.42|0.10|5351|01/02/2026|0.00|0|0.00|0|N
REXR|76169C100|38.74|39.28|38.43|39.03|0.33|67503|01/02/2026|0.00|0|0.00|0|N
REXR PRB|76169C308|22.63|22.63|22.61|22.61|-0.37|70|01/02/2026|0.00|0|0.00|0|N
REXR PRC|76169C407|21.62|21.63|21.62|21.63|0.21|250|01/02/2026|0.00|0|0.00|0|N
REYN|76171L106|22.92|23.15|22.77|23.06|0.14|34395|01/02/2026|23.03|100|23.09|100|Q
REZ|464288562|82.59|82.88|82.08|82.67|0.03|8926|01/02/2026|0.00|0|0.00|0|P
REZI|76118Y104|35.25|35.67|35.13|35.17|0.05|16378|01/02/2026|0.00|0|0.00|0|N
RF|7591EP100|27.13|27.67|26.82|27.56|0.44|477351|01/02/2026|0.00|0|0.00|0|N
RF PRC|7591EP704|23.57|23.73|23.57|23.73|0.26|300|01/02/2026|0.00|0|0.00|0|N
RF PRE|7591EP886|17.40|17.42|17.35|17.40|0.17|1572|01/02/2026|0.00|0|0.00|0|N
RF PRF|7591EP860|25.45|25.50|25.45|25.48|0.08|1562|01/02/2026|0.00|0|0.00|0|N
RFAI|G75389109|0.00|10.75|10.75|10.75|0.00|0|12/29/2025|10.02|100|11.56|100|Q
RFAIR|G75389117|0.00|0.12|0.12|0.12|0.00|0|01/02/2026|0.09|100|0.14|100|Q
RFCI|00162Q536|22.67|22.67|22.64|22.64|-0.05|13|01/02/2026|0.00|0|0.00|0|P
RFDA|00162Q528|64.06|64.06|63.58|63.58|-0.18|101|01/02/2026|0.00|0|0.00|0|P
RFDI|33739P608|81.25|81.25|81.19|81.19|0.62|40|01/02/2026|80.74|100|82.13|100|Q
RFEM|33739P707|80.23|80.49|80.23|80.49|1.30|500|01/02/2026|79.79|100|81.18|100|Q
RFEU|33739P806|0.00|75.37|75.37|75.37|0.34|0|01/02/2026|74.09|100|76.81|100|Q
RFFC|00162Q510|67.37|67.56|67.37|67.56|0.49|26|01/02/2026|0.00|0|0.00|0|P
RFG|46137V217|52.75|53.44|52.75|53.44|1.00|750|01/02/2026|0.00|0|0.00|0|P
RFI|19247R103|11.01|11.03|10.99|11.02|-0.03|2854|01/02/2026|0.00|0|0.00|0|N
RFIL|749552105|5.75|5.75|5.62|5.68|-0.06|6720|01/02/2026|5.61|100|5.89|100|Q
RFIX|82889N376|36.61|37.00|36.46|37.00|0.71|41799|01/02/2026|0.00|0|0.00|0|P
RFL|75062E106|1.17|1.29|1.17|1.29|0.11|3466|01/02/2026|0.00|0|0.00|0|N
RFLR|45784N502|28.51|28.65|28.51|28.60|0.14|732|01/02/2026|0.00|0|0.00|0|P
RFM|76883H104|0.00|14.00|14.00|14.00|0.04|1800|01/02/2026|0.00|0|0.00|0|N
RFMZ|76883Y107|12.70|12.74|12.70|12.74|0.08|1475|01/02/2026|0.00|0|0.00|0|N
RFV|46137V191|128.40|129.62|127.42|129.35|1.55|933|01/02/2026|0.00|0|0.00|0|P
RGA|759351604|202.04|204.12|202.04|203.35|-0.01|7103|01/02/2026|0.00|0|0.00|0|N
RGC|G7487R100|22.04|22.49|20.54|20.54|-0.46|29611|01/02/2026|20.10|200|21.35|1000|Q
RGCO|74955L103|21.30|21.30|21.15|21.26|-0.04|480|01/02/2026|20.70|100|21.98|100|Q
RGEF|45259A886|30.91|30.91|30.74|30.89|0.23|533|01/02/2026|0.00|0|0.00|0|P
RGEN|759916109|164.36|166.98|162.49|164.35|0.44|28984|01/02/2026|162.95|100|165.67|100|Q
RGLD|780287108|224.01|224.25|217.43|221.13|-1.05|41677|01/02/2026|219.89|100|221.75|100|Q
RGLO|78249U308|0.00|29.77|29.77|29.77|0.08|0|01/02/2026|29.54|100|30.05|100|Q
RGNT|M8211G108|6.97|6.97|6.74|6.74|0.00|1|12/31/2025|0.00|0|0.00|0|A
RGNX|75901B107|14.65|14.65|12.91|13.57|-0.83|140100|01/02/2026|13.42|500|13.70|100|Q
RGP|76122Q105|5.04|5.09|4.99|5.05|0.01|16493|01/02/2026|5.01|300|5.10|100|Q
RGR|864159108|32.80|33.56|32.56|33.47|0.81|4783|01/02/2026|0.00|0|0.00|0|N
RGS|758932206|27.05|27.05|26.50|26.50|-0.60|111|01/02/2026|25.41|100|27.69|100|Q
RGT|78081T104|12.93|13.12|12.93|13.06|-0.06|186|01/02/2026|0.00|0|0.00|0|N
RGTI|76655K103|22.57|24.00|21.63|23.62|1.47|3182334|01/02/2026|23.61|800|23.63|600|Q
RGTIW|76655K111|11.40|13.12|10.87|12.79|1.68|16541|01/02/2026|12.70|800|12.82|100|Q
RGTU|46092D301|15.56|17.45|14.41|16.92|1.88|90513|01/02/2026|0.00|0|0.00|0|Z
RGTX|88636R131|12.59|14.07|11.54|13.63|1.46|629342|01/02/2026|13.64|2000|13.67|400|Q
RGTZ|88636V652|20.88|22.72|18.13|18.85|-3.01|771275|01/02/2026|18.84|300|18.92|2900|Q
RGYY|38747R173|18.68|18.71|18.68|18.71|-0.39|66|01/02/2026|18.80|100|19.48|100|Q
RH|74967X103|192.59|198.17|188.00|193.43|14.20|119057|01/02/2026|0.00|0|0.00|0|N
RHI|770323103|27.19|27.37|26.45|27.35|0.19|62453|01/02/2026|0.00|0|0.00|0|N
RHLD|76134H101|209.90|209.90|184.53|186.45|-19.98|14899|01/02/2026|0.00|0|0.00|0|N
RHP|78377T107|94.08|95.53|94.08|95.48|0.86|16620|01/02/2026|0.00|0|0.00|0|N
RHRX|85521B775|18.33|18.35|18.33|18.35|-0.05|124|01/02/2026|0.00|0|0.00|0|P
RHTX|85521B759|0.00|18.82|18.82|18.82|0.11|0|01/02/2026|0.00|0|0.00|0|P
RIBB|G7552W109|10.36|10.36|10.36|10.36|-0.02|334|01/02/2026|9.68|100|11.08|100|Q
RIBBU|G7552W125|0.00|10.48|10.48|10.48|0.00|0|12/16/2025|9.79|100|13.68|100|Q
RICK|74934Q108|24.04|24.04|23.43|23.43|-0.43|3180|01/02/2026|23.22|100|23.78|100|Q
RIET|26922B840|9.31|9.39|9.31|9.37|0.08|3109|01/02/2026|0.00|0|0.00|0|P
RIFR|78249U506|25.77|25.98|25.77|25.98|0.20|40|01/02/2026|25.76|2100|26.07|2100|Q
RIG|H8817H100|4.15|4.29|4.09|4.23|0.09|918253|01/02/2026|0.00|0|0.00|0|N
RIGL|766559702|42.95|42.95|40.55|41.83|-1.00|24397|01/02/2026|41.30|300|42.18|300|Q
RIGS|00162Q783|23.05|23.07|23.05|23.05|0.00|205|01/02/2026|0.00|0|0.00|0|P
RILA|84858T764|11.64|11.64|11.49|11.49|-0.07|12|01/02/2026|0.00|0|0.00|0|P
RILY|05580M108|4.75|5.20|4.67|5.20|0.55|69809|01/02/2026|5.12|100|5.24|700|Q
RILYG|05580M793|20.50|20.50|20.25|20.32|0.11|3976|01/02/2026|18.93|100|21.74|100|Q
RILYK|05580M827|24.52|24.56|24.52|24.56|0.17|22|01/02/2026|22.97|100|26.15|100|Q
RILYL|05580M850|4.85|5.33|4.85|5.33|0.28|52|01/02/2026|4.77|100|5.73|100|Q
RILYN|05580M801|21.55|21.55|21.50|21.50|0.23|562|01/02/2026|20.12|100|22.92|100|Q
RILYP|05580M876|4.85|5.11|4.85|5.02|0.29|2500|01/02/2026|4.49|100|5.43|100|Q
RILYT|05580M835|13.95|14.85|13.95|14.08|0.21|989|01/02/2026|13.76|1000|15.03|100|Q
RILYZ|05580M819|12.29|12.29|12.02|12.02|0.13|310|01/02/2026|11.76|500|12.89|500|Q
RIME|829322502|1.09|1.09|1.04|1.04|0.03|7388|01/02/2026|1.00|100|1.10|100|Q
RINF|74348A814|32.27|32.29|32.27|32.28|0.07|217|01/02/2026|0.00|0|0.00|0|P
RING|46434G855|74.90|74.90|71.76|73.56|-0.08|36716|01/02/2026|73.31|400|73.86|400|Q
RINT|78249U209|29.48|29.50|29.47|29.50|0.26|113|01/02/2026|29.16|100|29.74|100|Q
RIO|767204100|81.16|81.59|80.75|81.45|1.43|160644|01/02/2026|0.00|0|0.00|0|N
RIOT|767292105|12.94|14.39|12.65|14.19|1.54|1755955|01/02/2026|14.18|100|14.19|100|Q
RIOX|88636J287|7.40|8.93|7.05|8.73|1.68|279728|01/02/2026|0.00|0|0.00|0|P
RISN|66538H393|29.09|29.10|29.09|29.10|0.06|174|01/02/2026|0.00|0|0.00|0|P
RISR|886364637|35.82|35.91|35.72|35.89|-0.22|4114|01/02/2026|0.00|0|0.00|0|P
RITA|26922B402|19.34|19.50|19.23|19.38|0.00|426|01/02/2026|0.00|0|0.00|0|P
RITM|64828T201|10.93|11.07|10.84|10.99|0.10|243588|01/02/2026|0.00|0|0.00|0|N
RITM PRA|64828T300|0.00|25.56|25.56|25.56|-0.01|0|01/02/2026|0.00|0|0.00|0|N
RITM PRB|64828T409|25.53|25.55|25.52|25.52|-0.09|509|01/02/2026|0.00|0|0.00|0|N
RITM PRC|64828T508|24.86|24.86|24.86|24.86|0.14|16|01/02/2026|0.00|0|0.00|0|N
RITM PRD|64828T706|24.76|24.77|24.66|24.66|0.03|982|01/02/2026|0.00|0|0.00|0|N
RITM PRE|64828T805|25.51|25.51|25.45|25.45|-0.07|2589|01/02/2026|0.00|0|0.00|0|N
RITR|G7486B106|1.15|1.15|1.05|1.05|-0.09|25255|01/02/2026|1.05|2400|1.09|3000|Q
RIV|76881Y109|11.74|11.78|11.70|11.71|-0.01|1291|01/02/2026|0.00|0|0.00|0|N
RIV PRA|76881Y208|22.98|23.00|22.95|23.00|0.12|348|01/02/2026|0.00|0|0.00|0|N
RIVN|76954A103|19.77|20.71|18.90|19.41|-0.32|2819111|01/02/2026|19.41|100|19.43|1000|Q
RJDI|14214M260|25.39|25.48|25.37|25.47|0.18|2343|01/02/2026|0.00|0|0.00|0|P
RJET|590479408|18.59|20.00|18.59|19.75|1.40|10524|01/02/2026|18.97|100|20.69|100|Q
RJF|754730109|160.02|163.71|159.88|163.58|2.98|29389|01/02/2026|0.00|0|0.00|0|N
RJMG|33740F359|27.17|27.21|27.17|27.20|0.02|600|01/02/2026|0.00|0|0.00|0|P
RJMI|14214M286|25.60|25.60|25.59|25.60|0.02|1100|01/02/2026|0.00|0|0.00|0|P
RJVI|14214M278|24.98|24.98|24.97|24.97|0.00|63|01/02/2026|0.00|0|0.00|0|P
RKDA|039014303|1.98|2.09|1.98|2.09|0.11|881|01/02/2026|2.02|100|2.17|300|Q
RKLB|773121108|70.68|76.24|66.97|76.04|6.28|3004752|01/02/2026|75.85|200|76.20|100|Q
RKLX|88636R222|40.92|46.97|36.67|46.97|7.17|553995|01/02/2026|46.89|100|46.97|200|Q
RKLZ|88636V827|5.00|5.53|4.21|4.24|-0.91|2197231|01/02/2026|4.23|6300|4.24|3000|Q
RKT|77311W101|19.50|20.09|19.29|19.89|0.54|699523|01/02/2026|0.00|0|0.00|0|N
RL|751212101|355.99|362.53|355.82|362.38|8.74|25481|01/02/2026|0.00|0|0.00|0|N
RLAY|75943R102|8.40|8.55|8.07|8.19|-0.28|79263|01/02/2026|8.10|1600|8.25|1500|Q
RLGT|75025X100|6.35|6.37|6.30|6.32|-0.01|5832|01/02/2026|0.00|0|0.00|0|A
RLI|749607107|63.76|63.76|62.31|62.49|-1.50|12787|01/02/2026|0.00|0|0.00|0|N
RLJ|74965L101|7.48|7.78|7.38|7.64|0.18|62113|01/02/2026|0.00|0|0.00|0|N
RLJ PRA|74965L200|25.00|25.02|24.97|25.02|0.16|2555|01/02/2026|0.00|0|0.00|0|N
RLMD|75955J402|4.90|4.90|4.22|4.37|-0.45|81070|01/02/2026|4.33|100|4.43|800|Q
RLTY|19249Q103|14.65|14.74|14.63|14.67|-0.04|3648|01/02/2026|0.00|0|0.00|0|N
RLX|74969N103|2.33|2.36|2.31|2.31|-0.02|55339|01/02/2026|0.00|0|0.00|0|N
RLY|78467V103|31.67|31.77|31.55|31.77|0.32|5070|01/02/2026|0.00|0|0.00|0|P
RLYB|75120L100|0.69|0.71|0.69|0.71|0.02|2956|01/02/2026|0.67|200|0.74|200|Q
RM|75902K106|38.97|39.39|38.76|39.13|0.41|3855|01/02/2026|0.00|0|0.00|0|N
RMAX|75524W108|7.60|7.60|7.38|7.40|-0.19|9191|01/02/2026|0.00|0|0.00|0|N
RMBI|76525P100|14.38|14.38|13.86|13.98|-0.06|733|01/02/2026|13.65|100|14.33|100|Q
RMBS|750917106|95.55|100.42|95.55|99.21|7.36|67971|01/02/2026|98.58|100|100.28|100|Q
RMCA|45259A860|24.21|24.21|24.21|24.21|0.04|72|01/02/2026|0.00|0|0.00|0|P
RMCF|77467X101|1.90|1.94|1.88|1.94|0.04|781|01/02/2026|1.89|100|1.99|100|Q
RMCO|02369M102|3.21|3.21|3.08|3.08|-0.01|336|01/02/2026|2.92|100|3.33|100|Q
RMCOW|02369M110|0.13|0.13|0.11|0.11|-0.02|21|01/02/2026|0.07|100|0.16|100|Q
RMD|761152107|241.18|245.25|240.44|244.82|3.85|34962|01/02/2026|0.00|0|0.00|0|N
RMI|76883F108|14.41|14.41|14.33|14.33|0.02|167|01/02/2026|0.00|0|0.00|0|N
RMIF|26922B543|24.76|24.81|24.76|24.77|-0.02|2434|01/02/2026|0.00|0|0.00|0|Z
RMM|76882H105|13.67|13.69|13.67|13.69|0.07|501|01/02/2026|0.00|0|0.00|0|N
RMME|19423L391|0.00|100.10|100.10|100.10|0.04|0|01/02/2026|0.00|0|0.00|0|Z
RMMZ|76882M104|0.00|14.52|14.52|14.52|0.01|0|01/02/2026|0.00|0|0.00|0|N
RMNI|76674Q107|3.88|3.88|3.76|3.80|-0.08|13031|01/02/2026|3.75|300|3.85|300|Q
RMNY|45259A852|24.49|24.50|24.49|24.50|0.02|103|01/02/2026|0.00|0|0.00|0|P
RMOP|45259A878|25.05|25.06|25.04|25.06|0.03|1932|01/02/2026|0.00|0|0.00|0|P
RMR|74967R106|14.89|15.18|14.77|15.13|0.23|5890|01/02/2026|14.99|200|15.24|200|Q
RMSG|G7410G106|1.35|1.43|1.35|1.43|0.08|421|01/02/2026|1.28|100|1.50|100|Q
RMSGW|G7410G114|0.07|0.07|0.04|0.04|-0.03|885|01/02/2026|0.00|0|0.08|100|Q
RMT|780915104|10.48|10.53|10.46|10.53|0.10|2003|01/02/2026|0.00|0|0.00|0|N
RMTI|774374300|0.85|0.88|0.85|0.88|0.05|7434|01/02/2026|0.84|100|0.88|200|Q
RNA|05370A108|72.13|72.15|72.01|72.08|-0.05|135250|01/02/2026|71.87|200|72.12|200|Q
RNAC|816212302|7.29|7.29|6.50|6.76|-0.44|15370|01/02/2026|6.67|100|6.81|100|Q
RNAZ|89357L501|6.78|7.40|6.78|7.40|0.57|3114|01/02/2026|6.94|100|7.69|100|Q
RND|33738R621|30.68|30.68|30.21|30.30|-0.10|3572|01/02/2026|0.00|0|0.00|0|P
RNEM|33738R779|0.00|55.82|55.82|55.82|0.44|0|01/02/2026|55.40|100|56.25|100|Q
RNG|76680R206|29.09|29.09|27.36|27.60|-1.27|38499|01/02/2026|0.00|0|0.00|0|N
RNGR|75282U104|13.95|14.19|13.93|14.05|0.08|4329|01/02/2026|0.00|0|0.00|0|N
RNGT|G7375J103|9.99|9.99|9.99|9.99|0.01|700|01/02/2026|9.90|400|10.65|100|Q
RNGTU|G7375J129|0.00|10.14|10.14|10.14|-0.06|0|01/02/2026|9.50|100|10.30|700|Q
RNGTW|G7375J111|0.00|0.32|0.32|0.32|0.00|0|12/29/2025|0.29|400|0.37|100|Q
RNIN|02072Q655|0.00|27.83|27.83|27.83|0.21|0|01/02/2026|27.82|3600|27.86|3600|Q
RNP|19247X100|19.86|19.96|19.82|19.96|0.08|6088|01/02/2026|0.00|0|0.00|0|N
RNR|G7496G103|279.16|279.16|272.03|272.03|-9.35|38098|01/02/2026|0.00|0|0.00|0|N
RNR PRF|75968N309|22.26|22.35|22.26|22.35|0.30|270|01/02/2026|0.00|0|0.00|0|N
RNR PRG|G7498P127|15.81|15.95|15.81|15.95|0.12|2583|01/02/2026|0.00|0|0.00|0|N
RNRG|37960A180|0.00|33.78|33.78|33.78|0.53|0|01/02/2026|33.42|100|34.37|100|Q
RNST|75970E107|35.23|35.54|34.72|35.38|0.16|10193|01/02/2026|0.00|0|0.00|0|N
RNTX|00887A204|1.19|1.26|1.19|1.26|0.10|1513|01/02/2026|1.20|300|1.32|300|Q
RNTY|88636R776|48.46|48.75|48.46|48.75|-0.11|205|01/02/2026|0.00|0|0.00|0|P
RNW|G7500M104|5.67|5.88|5.67|5.87|0.20|136208|01/02/2026|5.81|1200|5.89|500|Q
RNWWW|G7500M120|0.00|0.01|0.01|0.01|0.00|0|01/02/2026|0.01|100|0.01|100|Q
RNWZ|210322749|26.20|28.03|26.20|28.03|0.45|107|01/02/2026|0.00|0|0.00|0|P
RNXT|75989R107|0.86|0.88|0.84|0.84|0.00|19966|01/02/2026|0.81|200|0.86|200|Q
ROAD|21044C107|109.20|112.98|108.91|112.13|3.59|14783|01/02/2026|112.09|300|113.05|100|Q
ROAM|518416201|29.55|29.59|29.55|29.58|0.45|504|01/02/2026|0.00|0|0.00|0|P
ROBN|26923N389|56.38|57.12|51.99|56.30|1.93|172442|01/02/2026|0.00|0|0.00|0|Z
ROBO|301505707|70.31|70.71|69.94|70.71|1.40|35977|01/02/2026|0.00|0|0.00|0|P
ROBT|33738R720|52.61|52.61|51.99|52.48|0.63|3932|01/02/2026|51.95|100|52.99|100|Q
ROCK|374689107|49.55|50.56|49.55|50.09|0.61|9271|01/02/2026|49.64|300|50.63|300|Q
RODM|518416102|37.26|37.26|37.13|37.23|0.25|3741|01/02/2026|0.00|0|0.00|0|P
ROE|02072L433|0.00|35.74|35.74|35.74|0.40|0|01/02/2026|35.70|1200|35.74|1200|Q
ROG|775133101|91.74|92.50|91.38|91.96|0.45|14791|01/02/2026|0.00|0|0.00|0|N
ROIV|G76279101|21.71|22.20|21.50|21.92|0.22|677646|01/02/2026|21.90|500|21.95|600|Q
ROK|773903109|391.50|398.56|391.21|398.56|9.41|18368|01/02/2026|0.00|0|0.00|0|N
ROKT|78468R630|85.93|88.54|85.93|88.54|3.45|1395|01/02/2026|0.00|0|0.00|0|P
ROKU|77543R102|109.00|111.00|108.20|108.68|0.23|104128|01/02/2026|108.52|100|108.88|100|Q
ROL|775711104|59.84|59.84|58.61|59.02|-1.00|71967|01/02/2026|0.00|0|0.00|0|N
ROLR|42981K100|2.06|2.19|2.06|2.19|0.13|1072|01/02/2026|0.00|0|0.00|0|A
ROM|74347R693|96.39|97.53|93.78|94.77|0.47|8565|01/02/2026|0.00|0|0.00|0|P
ROMA|G7633Y108|1.40|1.60|1.40|1.60|-0.09|309|01/02/2026|1.50|100|1.74|100|Q
ROMO|86280R886|31.90|31.90|31.74|31.79|0.08|436|01/02/2026|0.00|0|0.00|0|Z
RONB|06829D107|25.15|25.15|24.66|24.74|-0.27|14813|01/02/2026|0.00|0|0.00|0|N
ROOT|77664L207|72.86|72.86|70.48|70.95|-1.33|24514|01/02/2026|70.25|200|71.49|200|Q
ROP|776696106|445.00|445.00|428.51|434.54|-10.59|42657|01/02/2026|434.27|40|434.79|40|Q
ROPE|02072L169|26.98|27.22|26.98|27.22|0.18|5|01/02/2026|0.00|0|0.00|0|P
ROSC|518416508|47.23|47.23|46.97|46.97|-0.03|33|01/02/2026|0.00|0|0.00|0|P
ROST|778296103|180.92|182.76|179.03|182.70|2.55|115784|01/02/2026|182.56|100|182.83|100|Q
ROUS|518416409|58.11|58.18|58.11|58.18|0.47|836|01/02/2026|0.00|0|0.00|0|P
RPAR|886364603|21.69|21.69|21.59|21.63|0.18|4429|01/02/2026|0.00|0|0.00|0|P
RPAY|76029L100|3.68|3.69|3.62|3.62|-0.04|89814|01/02/2026|3.59|1300|3.66|1300|Q
RPD|753422104|15.15|15.15|14.26|14.27|-0.93|73719|01/02/2026|14.16|1000|14.39|900|Q
RPG|46137V266|47.11|47.38|46.96|47.36|0.68|40398|01/02/2026|0.00|0|0.00|0|P
RPGL|G7523E105|0.55|0.67|0.55|0.67|0.12|421688|01/02/2026|0.64|500|0.67|400|Q
RPHS|90214Q642|10.16|10.22|10.16|10.22|0.04|518|01/02/2026|0.00|0|0.00|0|Z
RPID|75340L104|2.90|3.14|2.75|3.14|0.24|27183|01/02/2026|3.04|100|3.21|100|Q
RPM|749685103|104.36|104.58|103.30|103.75|-0.19|28635|01/02/2026|0.00|0|0.00|0|N
RPRX|G7709Q104|38.74|38.88|38.31|38.86|0.21|140155|01/02/2026|38.80|200|38.92|200|Q
RPT|38983D854|16.34|16.38|16.26|16.38|-0.04|2338|01/02/2026|0.00|0|0.00|0|N
RPT PRC|38983D862|0.00|25.33|25.33|25.33|0.08|0|01/02/2026|0.00|0|0.00|0|N
RPTX|760273102|2.61|2.61|2.57|2.58|-0.02|80579|01/02/2026|2.56|11400|2.59|100|Q
RPV|46137V258|103.52|104.83|102.70|104.47|1.11|22900|01/02/2026|0.00|0|0.00|0|P
RQI|19247L106|11.44|11.50|11.38|11.46|0.03|24821|01/02/2026|0.00|0|0.00|0|N
RR|765504105|3.34|3.53|3.24|3.50|0.26|1527824|01/02/2026|3.49|2100|3.50|3000|Q
RRBI|75686R202|72.14|72.14|69.71|69.92|-1.51|4477|01/02/2026|68.56|100|71.76|100|Q
RRC|75281A109|34.92|35.42|34.34|35.30|0.03|82532|01/02/2026|0.00|0|0.00|0|N
RRGB|75689M101|4.08|4.14|4.04|4.14|0.11|1751|01/02/2026|4.08|100|4.18|100|Q
RRR|75700L108|61.56|63.17|61.43|62.95|1.01|43653|01/02/2026|62.54|200|63.33|200|Q
RRX|758750103|141.98|146.77|141.31|146.16|5.90|21142|01/02/2026|0.00|0|0.00|0|N
RS|759509102|290.41|296.43|290.00|295.83|7.16|9308|01/02/2026|0.00|0|0.00|0|N
RSBA|88636R586|20.87|20.87|20.83|20.84|-0.02|5943|01/02/2026|0.00|0|0.00|0|Z
RSBT|88636J105|18.21|18.21|18.07|18.10|0.18|946|01/02/2026|0.00|0|0.00|0|Z
RSBY|88636J352|0.00|15.31|15.31|15.31|-0.08|0|01/02/2026|0.00|0|0.00|0|Z
RSDE|33740U489|21.91|22.04|21.74|21.91|0.09|24447|01/02/2026|0.00|0|0.00|0|P
RSEE|19423L540|34.51|34.51|34.49|34.49|0.24|6|01/02/2026|0.00|0|0.00|0|Z
RSF|76882B108|14.40|14.40|14.38|14.38|0.02|1524|01/02/2026|0.00|0|0.00|0|N
RSG|760759100|210.37|210.66|209.27|210.17|-1.71|33616|01/02/2026|0.00|0|0.00|0|N
RSHO|87975E602|44.50|45.42|44.50|45.42|1.08|1294|01/02/2026|0.00|0|0.00|0|P
RSI|782011100|19.30|19.33|18.77|19.32|-0.10|48964|01/02/2026|0.00|0|0.00|0|N
RSJN|33740F227|34.49|34.49|34.46|34.46|0.12|30|01/02/2026|0.00|0|0.00|0|P
RSKD|M8216R109|4.98|4.98|4.77|4.81|-0.17|36585|01/02/2026|0.00|0|0.00|0|N
RSMC|45259A803|25.43|25.48|25.29|25.48|0.23|305|01/02/2026|0.00|0|0.00|0|P
RSMR|33740U398|21.92|22.00|21.92|22.00|0.05|721|01/02/2026|0.00|0|0.00|0|P
RSMV|53656G332|27.51|27.51|27.44|27.44|0.06|112|01/02/2026|0.00|0|0.00|0|P
RSP|46137V357|192.21|193.29|191.04|192.86|1.30|2352736|01/02/2026|0.00|0|0.00|0|P
RSPA|46090A697|51.19|51.26|50.84|51.11|0.15|42846|01/02/2026|0.00|0|0.00|0|P
RSPC|46137Y609|39.89|39.89|39.63|39.63|-0.20|209|01/02/2026|0.00|0|0.00|0|P
RSPD|46137V381|57.13|57.45|56.92|57.35|0.32|15529|01/02/2026|0.00|0|0.00|0|P
RSPE|46138G516|30.00|30.04|29.83|29.98|0.19|1092|01/02/2026|0.00|0|0.00|0|P
RSPF|46137V340|78.48|78.48|78.38|78.43|-0.06|410|01/02/2026|0.00|0|0.00|0|P
RSPG|46137V365|79.58|81.55|79.58|81.26|1.67|6301|01/02/2026|0.00|0|0.00|0|P
RSPH|46137V332|31.87|32.11|31.84|32.01|0.16|26999|01/02/2026|0.00|0|0.00|0|P
RSPM|46137V316|34.11|34.67|34.11|34.67|0.59|969|01/02/2026|0.00|0|0.00|0|P
RSPN|46137V324|56.78|57.41|56.60|57.37|0.74|8244|01/02/2026|0.00|0|0.00|0|P
RSPR|46137V290|33.61|33.65|33.45|33.65|0.02|1078|01/02/2026|0.00|0|0.00|0|P
RSPS|46137V373|29.01|29.22|28.88|29.10|0.07|15293|01/02/2026|0.00|0|0.00|0|P
RSPT|46137V282|45.99|46.09|45.48|45.76|0.25|27638|01/02/2026|0.00|0|0.00|0|P
RSPU|46137V274|74.98|75.90|74.98|75.60|0.82|3839|01/02/2026|0.00|0|0.00|0|P
RSSB|88636J204|28.28|28.33|28.13|28.28|0.16|5033|01/02/2026|0.00|0|0.00|0|Z
RSSE|33740F185|21.41|21.44|21.41|21.44|0.04|44|01/02/2026|0.00|0|0.00|0|P
RSSL|37960A453|97.01|97.42|96.70|97.42|0.83|14689|01/02/2026|0.00|0|0.00|0|P
RSSS|761025105|2.90|2.92|2.90|2.92|-0.01|1526|01/02/2026|2.86|100|3.01|100|Q
RSST|88636J816|28.71|28.71|28.24|28.50|0.15|12552|01/02/2026|0.00|0|0.00|0|Z
RSSX|88636V702|25.85|25.92|25.54|25.74|0.31|2641|01/02/2026|0.00|0|0.00|0|Z
RSSY|88636J345|19.40|19.40|19.24|19.29|0.09|536|01/02/2026|0.00|0|0.00|0|Z
RSVR|76119X105|7.59|7.59|7.43|7.48|-0.08|1850|01/02/2026|7.44|1800|7.54|100|Q
RSVRW|76119X113|0.24|0.32|0.24|0.30|0.00|0|12/31/2025|0.19|200|0.32|200|Q
RTAC|G7490F101|10.67|10.74|10.65|10.66|-0.02|3560|01/02/2026|10.50|100|11.05|100|Q
RTACU|G7490F119|0.00|11.11|11.11|11.11|0.01|0|01/02/2026|11.00|100|11.94|100|Q
RTACW|G7490F127|0.87|0.87|0.83|0.83|0.02|4930|01/02/2026|0.81|1000|0.95|100|Q
RTAI|19423L714|0.00|21.28|21.28|21.28|0.05|0|01/02/2026|0.00|0|0.00|0|Z
RTH|92189F684|249.51|249.76|248.56|249.42|-0.94|738|01/02/2026|249.42|80|249.54|80|Q
RTO|760125104|29.91|30.07|29.45|29.88|0.41|77593|01/02/2026|0.00|0|0.00|0|N
RTRE|19423L441|25.23|25.23|25.22|25.22|-0.02|14|01/02/2026|0.00|0|0.00|0|Z
RTX|75513E101|183.50|187.25|182.36|187.24|3.78|106011|01/02/2026|0.00|0|0.00|0|N
RTXG|882927494|22.71|23.39|22.71|23.39|0.67|203|01/02/2026|23.20|500|23.73|600|Q
RTYY|38747R157|18.67|19.03|18.67|19.03|-0.13|126|01/02/2026|18.77|100|19.28|100|Q
RUBI|Y1250N206|1.40|1.41|0.89|0.99|-0.08|1857315|01/02/2026|0.97|100|1.00|600|Q
RULE|19423L581|0.00|23.28|23.28|23.28|0.36|0|01/02/2026|0.00|0|0.00|0|Z
RUM|78137L105|6.38|6.44|6.26|6.37|0.05|152542|01/02/2026|6.35|100|6.38|100|Q
RUMBW|78137L113|1.96|1.96|1.96|1.96|0.02|302|01/02/2026|1.69|100|1.97|100|Q
RUN|86771W105|19.17|19.70|18.96|19.44|1.04|450849|01/02/2026|19.42|300|19.59|800|Q
RUNN|48817R870|33.37|33.50|33.32|33.50|0.12|2433|01/02/2026|33.49|500|33.54|500|Q
RUSC|78249U100|0.00|31.42|31.42|31.42|0.27|0|01/02/2026|31.30|500|31.42|500|Q
RUSHA|781846209|54.06|54.17|53.51|54.08|0.16|13393|01/02/2026|53.68|200|54.47|200|Q
RUSHB|781846308|56.81|56.81|55.03|55.03|-1.16|608|01/02/2026|53.57|100|56.24|100|Q
RVER|00777X546|31.25|31.37|31.22|31.35|0.46|1396|01/02/2026|0.00|0|0.00|0|P
RVLV|76156B107|30.33|30.68|29.56|29.56|-0.64|25395|01/02/2026|0.00|0|0.00|0|N
RVMD|76155X100|80.10|80.10|77.90|79.00|-0.67|92466|01/02/2026|78.86|100|79.10|100|Q
RVMDW|76155X118|0.00|0.84|0.84|0.84|-0.10|0|01/02/2026|0.00|0|0.93|100|Q
RVNL|38747R470|56.19|61.45|51.78|54.54|-1.83|5869|01/02/2026|54.47|100|54.78|100|Q
RVNU|233051705|24.63|24.76|24.61|24.61|0.07|3034|01/02/2026|0.00|0|0.00|0|P
RVP|76129W105|0.77|0.77|0.76|0.76|-0.01|986|01/02/2026|0.00|0|0.00|0|A
RVPH|76152G100|0.28|0.31|0.28|0.30|0.02|365264|01/02/2026|0.29|2400|0.31|400|Q
RVSB|769397100|5.07|5.09|5.02|5.04|0.03|9852|01/02/2026|5.03|200|5.10|200|Q
RVSN|M8186D122|0.33|0.35|0.33|0.34|0.02|15970|01/02/2026|0.33|100|0.36|1500|Q
RVSNW|M8186D114|0.00|0.07|0.07|0.07|0.00|0|12/31/2025|0.06|100|0.10|100|Q
RVT|780910105|16.17|16.20|16.07|16.13|0.02|9799|01/02/2026|0.00|0|0.00|0|N
RVTY|714046109|97.20|98.20|96.84|98.14|1.35|31703|01/02/2026|0.00|0|0.00|0|N
RVYL|39366L406|5.21|6.10|5.21|5.73|5.57|14266|01/02/2026|5.49|100|5.75|100|Q
RW|02072Q630|24.55|24.86|24.55|24.86|0.04|237|01/02/2026|0.00|0|0.00|0|P
RWAY|78163D100|8.98|9.13|8.92|9.05|0.12|8172|01/02/2026|8.96|400|9.11|400|Q
RWAYL|78163D209|0.00|25.25|25.25|25.25|0.01|0|01/02/2026|23.51|100|26.96|100|Q
RWAYZ|78163D308|25.24|25.30|25.24|25.30|0.06|70|01/02/2026|25.25|100|26.98|100|Q
RWEM|00775Y710|30.09|30.09|29.90|29.90|0.09|113|01/02/2026|0.00|0|0.00|0|P
RWJ|46138G664|48.92|49.22|48.92|49.08|0.36|2793|01/02/2026|0.00|0|0.00|0|P
RWK|46138G672|127.31|128.16|126.93|128.16|1.70|2135|01/02/2026|0.00|0|0.00|0|P
RWL|46138G698|114.81|115.45|114.40|115.32|0.82|15859|01/02/2026|0.00|0|0.00|0|P
RWLC|00775Y728|33.40|33.40|33.05|33.05|-0.15|1269|01/02/2026|0.00|0|0.00|0|P
RWM|74348A210|16.29|16.41|16.20|16.22|-0.15|2791354|01/02/2026|0.00|0|0.00|0|P
RWO|78463X749|45.26|45.38|45.04|45.28|0.26|45159|01/02/2026|0.00|0|0.00|0|P
RWR|78464A607|98.20|98.76|97.47|98.42|0.19|116504|01/02/2026|0.00|0|0.00|0|P
RWT|758075402|5.55|5.69|5.50|5.65|0.13|71423|01/02/2026|0.00|0|0.00|0|N
RWT PRA|758075808|0.00|24.48|24.48|24.48|0.00|0|01/02/2026|0.00|0|0.00|0|N
RWTN|758075881|24.99|24.99|24.95|24.95|0.02|10|01/02/2026|0.00|0|0.00|0|N
RWTO|758075873|25.02|25.11|25.02|25.11|0.12|147|01/02/2026|0.00|0|0.00|0|N
RWTP|758075865|24.85|24.85|24.80|24.82|0.06|1477|01/02/2026|0.00|0|0.00|0|N
RWTQ|758075857|26.13|26.18|26.13|26.18|0.28|74|01/02/2026|0.00|0|0.00|0|N
RWX|78463X863|28.24|28.24|28.13|28.20|0.20|6198|01/02/2026|0.00|0|0.00|0|P
RXD|74347G564|9.35|9.35|8.99|8.99|-0.08|1348|01/02/2026|0.00|0|0.00|0|P
RXI|464288745|206.92|206.92|205.79|205.79|0.53|600|01/02/2026|0.00|0|0.00|0|P
RXL|74347R735|51.74|52.25|51.68|52.24|0.43|1613|01/02/2026|0.00|0|0.00|0|P
RXO|74982T103|12.60|13.29|12.57|12.84|0.19|46199|01/02/2026|0.00|0|0.00|0|N
RXRX|75629V104|4.17|4.22|4.13|4.21|0.12|1263118|01/02/2026|4.20|7100|4.21|700|Q
RXST|78349D107|10.65|10.82|10.24|10.38|-0.04|33331|01/02/2026|10.26|900|10.46|800|Q
RXT|750102105|0.98|1.01|0.96|0.97|0.00|94673|01/02/2026|0.96|100|0.98|100|Q
RY|780087102|171.13|171.13|169.97|170.78|0.24|92035|01/02/2026|0.00|0|0.00|0|N
RYAAY|783513203|72.55|73.47|72.34|72.50|0.31|73800|01/02/2026|72.45|100|72.65|200|Q
RYAM|75508B104|5.92|5.97|5.78|5.87|-0.01|17129|01/02/2026|0.00|0|0.00|0|N
RYAN|78351F107|51.22|51.40|50.50|50.59|-1.04|33703|01/02/2026|0.00|0|0.00|0|N
RYDE|G7733R102|0.25|0.26|0.24|0.26|0.00|99592|01/02/2026|0.00|0|0.00|0|A
RYET|G7710T105|1.16|1.20|1.16|1.20|0.10|4970|01/02/2026|1.15|900|1.28|3500|Q
RYI|783754104|25.13|25.78|25.13|25.78|0.63|10999|01/02/2026|0.00|0|0.00|0|N
RYLD|37954Y459|15.38|15.53|15.34|15.44|0.14|554585|01/02/2026|0.00|0|0.00|0|P
RYLG|37960A776|22.12|22.29|22.12|22.29|0.16|414|01/02/2026|0.00|0|0.00|0|P
RYM|00853E404|21.08|22.65|21.08|22.65|1.00|4749|01/02/2026|21.38|100|23.47|100|Q
RYN|754907103|21.68|21.74|21.36|21.61|-0.04|50662|01/02/2026|0.00|0|0.00|0|N
RYOJ|J65729105|3.00|3.00|2.67|2.67|-0.38|185|01/02/2026|2.48|100|3.19|100|Q
RYSE|26922B659|23.43|23.46|23.43|23.46|0.06|27|01/02/2026|0.00|0|0.00|0|Z
RYTM|76243J105|106.50|106.62|104.50|105.09|-2.00|16217|01/02/2026|104.04|100|105.93|100|Q
RZB|759351802|24.85|24.91|24.85|24.91|0.09|178|01/02/2026|0.00|0|0.00|0|N
RZC|759351885|25.46|25.50|25.46|25.49|0.08|504|01/02/2026|0.00|0|0.00|0|N
RZG|46137V175|54.72|54.93|54.58|54.81|0.43|3043|01/02/2026|0.00|0|0.00|0|P
RZLT|76200L309|2.38|2.42|2.13|2.17|-0.20|466605|01/02/2026|2.14|1500|2.18|700|Q
RZLV|G75398100|2.68|2.90|2.59|2.87|0.30|1775705|01/02/2026|2.86|1000|2.87|1500|Q
RZLVW|G75398118|0.90|0.98|0.90|0.98|0.07|1069|01/02/2026|0.91|100|1.06|100|Q
RZV|46137V167|119.63|120.19|119.63|119.79|0.87|546|01/02/2026|0.00|0|0.00|0|P
S|81730H109|15.10|15.12|14.55|14.64|-0.36|525045|01/02/2026|0.00|0|0.00|0|N
SA|811916105|30.18|30.39|28.62|29.84|0.25|64337|01/02/2026|0.00|0|0.00|0|N
SAA|74347R818|26.20|26.29|25.75|26.26|0.48|1642|01/02/2026|0.00|0|0.00|0|P
SABA|880198205|8.26|8.30|8.26|8.29|0.04|814|01/02/2026|0.00|0|0.00|0|N
SABR|78573M104|1.38|1.42|1.33|1.33|-0.03|155172|01/02/2026|1.32|3000|1.33|16800|Q
SABS|78397T202|3.74|3.80|3.73|3.77|0.03|5563|01/02/2026|3.67|200|3.82|200|Q
SABSW|78397T111|0.00|0.03|0.03|0.03|0.00|0|01/02/2026|0.03|3400|0.00|0|Q
SAC U|G77676123|0.00|10.06|10.06|10.06|-0.03|0|01/02/2026|0.00|0|0.00|0|N
SACH|78590A109|1.05|1.06|1.03|1.04|0.00|2513|01/02/2026|0.00|0|0.00|0|A
SACH PRA|78590A505|17.79|17.79|17.75|17.77|0.02|346|01/02/2026|0.00|0|0.00|0|A
SAEF|808524664|27.66|27.73|27.36|27.62|0.14|2354|01/02/2026|0.00|0|0.00|0|P
SAFE|78646V107|13.52|13.69|13.45|13.63|-0.07|8540|01/02/2026|0.00|0|0.00|0|N
SAFT|78648T100|77.80|77.80|75.54|75.54|-2.35|3150|01/02/2026|74.95|100|76.38|100|Q
SAFX|98400U103|0.28|0.28|0.26|0.27|0.00|113555|01/02/2026|0.26|1300|0.28|1300|Q
SAGP|00775Y652|34.16|34.16|34.03|34.06|0.18|2809|01/02/2026|0.00|0|0.00|0|P
SAGT|G7779D108|2.01|2.16|1.92|1.94|-0.13|2388|01/02/2026|1.90|1000|2.10|100|Q
SAH|83545G102|61.76|61.82|61.15|61.63|-0.24|4331|01/02/2026|0.00|0|0.00|0|N
SAIA|78709Y105|327.13|337.17|325.02|337.17|10.65|14318|01/02/2026|334.41|40|340.10|40|Q
SAIC|808625107|100.67|102.04|100.38|101.22|0.59|11648|01/02/2026|100.64|100|101.75|100|Q
SAIH|G7852T202|0.00|9.73|9.73|9.73|0.53|38|01/02/2026|8.59|100|10.50|100|Q
SAIHW|G7852T111|0.00|0.03|0.03|0.03|-0.01|0|01/02/2026|0.02|100|0.10|100|Q
SAIL|78781J109|20.60|20.60|18.83|18.94|-1.29|270814|01/02/2026|18.91|500|18.96|200|Q
SAJ|80349A885|25.65|25.65|25.57|25.57|0.11|100|01/02/2026|0.00|0|0.00|0|N
SAM|100557107|195.00|199.84|195.00|199.84|4.55|5562|01/02/2026|0.00|0|0.00|0|N
SAMG|828359109|15.39|15.46|15.38|15.40|0.21|632|01/02/2026|15.15|100|15.61|100|Q
SAMM|00775Y363|30.25|30.48|30.25|30.48|0.40|64|01/02/2026|0.00|0|0.00|0|P
SAMT|00775Y645|38.72|38.96|38.49|38.96|0.45|3293|01/02/2026|0.00|0|0.00|0|P
SAN|05964H105|11.95|12.09|11.94|12.08|0.34|230998|01/02/2026|0.00|0|0.00|0|N
SANA|799566104|4.11|4.20|4.03|4.19|0.12|101836|01/02/2026|4.15|800|4.23|3400|Q
SANG|80100R408|5.00|5.02|4.94|4.98|-0.09|3912|01/02/2026|4.86|300|5.07|100|Q
SANM|801056102|154.20|159.61|154.20|159.29|9.22|20779|01/02/2026|157.90|100|160.87|100|Q
SAP|803054204|242.46|242.63|234.70|236.93|-5.91|94492|01/02/2026|0.00|0|0.00|0|N
SAPH|74016W817|43.14|43.40|43.14|43.40|-0.94|100|01/02/2026|0.00|0|0.00|0|P
SAR|80349A208|23.18|23.35|23.16|23.17|0.13|8057|01/02/2026|0.00|0|0.00|0|N
SARK|46144X131|29.77|30.07|29.58|29.65|-0.55|82701|01/02/2026|29.64|500|29.69|500|Q
SARO|85423L103|28.87|29.76|28.68|29.64|0.96|35527|01/02/2026|0.00|0|0.00|0|N
SAT|80349A802|0.00|24.86|24.86|24.86|0.06|0|01/02/2026|0.00|0|0.00|0|N
SATA|862945201|93.83|94.09|93.83|94.09|-0.26|347|01/02/2026|87.52|100|94.40|400|Q
SATG|88340F407|16.92|17.16|16.78|17.16|0.94|868|01/02/2026|16.94|100|17.58|100|Q
SATL|80401C100|1.94|1.97|1.84|1.96|0.09|273807|01/02/2026|1.95|1200|1.97|400|Q
SATLW|80401C118|0.00|0.33|0.33|0.33|0.08|0|01/02/2026|0.24|100|0.38|100|Q
SATO|46138G557|0.00|18.46|18.46|18.46|0.77|0|01/02/2026|0.00|0|0.00|0|Z
SATS|278768106|108.72|112.66|108.72|112.18|3.46|297762|01/02/2026|112.14|400|112.99|100|Q
SAUG|33740F417|25.53|25.61|25.53|25.61|0.10|119|01/02/2026|0.00|0|0.00|0|Z
SAVA|14817C107|2.03|2.09|1.97|2.09|0.12|34731|01/02/2026|2.07|500|2.12|1400|Q
SAWG|26922B477|22.05|22.10|22.05|22.10|-0.11|4|01/02/2026|0.00|0|0.00|0|P
SAWS|26922B485|21.14|21.15|21.14|21.15|0.04|5|01/02/2026|0.00|0|0.00|0|P
SAY|80349A877|25.34|25.34|25.30|25.30|-0.01|200|01/02/2026|0.00|0|0.00|0|N
SAZ|80349A869|25.36|25.36|25.35|25.35|0.00|6|01/02/2026|0.00|0|0.00|0|N
SB|Y7388L103|4.82|4.84|4.80|4.84|0.01|18093|01/02/2026|0.00|0|0.00|0|N
SB PRD|Y7388L137|0.00|25.53|25.53|25.53|0.17|0|01/02/2026|0.00|0|0.00|0|N
SBAC|78410G104|191.43|193.75|191.43|192.47|-0.98|14118|01/02/2026|192.37|100|192.60|100|Q
SBAR|82889N335|26.20|26.22|26.06|26.22|0.06|15198|01/02/2026|0.00|0|0.00|0|P
SBB|74348A376|13.55|13.55|13.51|13.51|-0.16|2|01/02/2026|0.00|0|0.00|0|P
SBC|73245B107|4.30|4.35|4.29|4.33|0.03|4454|01/02/2026|4.21|100|4.37|100|Q
SBCF|811707801|31.50|31.68|30.91|31.62|0.20|15942|01/02/2026|31.43|400|31.76|400|Q
SBCWW|73245B115|0.00|0.23|0.23|0.23|0.03|0|01/02/2026|0.17|100|0.26|100|Q
SBDS|83425V203|5.90|6.14|5.51|6.14|0.01|1860|01/02/2026|0.00|0|0.00|0|N
SBET|820014405|9.14|9.94|8.98|9.70|0.74|1162854|01/02/2026|9.69|200|9.71|200|Q
SBEV|84862C302|0.69|0.76|0.69|0.74|0.05|13522|01/02/2026|0.00|0|0.00|0|A
SBFG|78408D105|22.60|22.60|21.28|21.28|-0.99|226|01/02/2026|21.18|100|22.17|100|Q
SBFM|867781700|1.23|1.28|1.21|1.28|0.07|7776|01/02/2026|1.18|400|1.37|200|Q
SBGI|829242106|15.25|15.42|15.07|15.22|-0.08|23802|01/02/2026|15.07|400|15.34|400|Q
SBH|79546E104|14.50|14.58|14.39|14.50|0.23|30981|01/02/2026|0.00|0|0.00|0|N
SBI|958435109|7.67|7.71|7.66|7.68|0.01|6495|01/02/2026|0.00|0|0.00|0|N
SBIL|82889N269|100.11|100.13|100.11|100.13|0.04|84828|01/02/2026|0.00|0|0.00|0|P
SBIO|00162Q593|51.43|51.43|50.00|50.16|-1.06|6967|01/02/2026|0.00|0|0.00|0|P
SBIT|74349Y563|42.59|43.02|40.35|41.64|-2.28|784960|01/02/2026|0.00|0|0.00|0|P
SBLK|Y8162K204|19.26|19.52|19.08|19.39|0.18|91002|01/02/2026|19.22|800|19.52|200|Q
SBLX|054748306|2.54|2.65|2.54|2.63|0.18|922|01/02/2026|2.55|1100|2.73|100|Q
SBND|19761L888|18.92|18.92|18.91|18.91|-0.02|2754|01/02/2026|0.00|0|0.00|0|P
SBR|785688102|68.57|70.46|68.57|70.46|1.88|649|01/02/2026|0.00|0|0.00|0|N
SBRA|78573L106|18.89|19.32|18.70|19.15|0.21|350221|01/02/2026|19.00|700|19.30|800|Q
SBS|20441A102|24.32|24.45|24.22|24.36|0.50|146858|01/02/2026|0.00|0|0.00|0|N
SBSI|84470P109|30.45|30.47|30.20|30.43|0.08|1669|01/02/2026|0.00|0|0.00|0|N
SBSW|82575P107|14.83|14.84|13.97|14.47|0.22|283149|01/02/2026|0.00|0|0.00|0|N
SBTU|26923Q218|8.17|9.40|8.00|9.00|1.22|16284|01/02/2026|0.00|0|0.00|0|Z
SBU|88340C776|14.27|14.62|14.16|14.38|-0.19|1988|01/02/2026|14.26|400|14.47|1400|Q
SBUX|855244109|84.24|84.96|83.02|83.97|-0.26|699202|01/02/2026|83.93|100|84.01|100|Q
SBXD|G81354105|0.00|10.57|10.57|10.57|-0.01|0|01/02/2026|0.00|0|0.00|0|N
SBXD WS|G81354121|0.00|0.28|0.28|0.28|0.00|50|12/31/2025|0.00|0|0.00|0|N
SBXE U|G8148S123|10.10|10.10|10.07|10.07|0.01|8|01/02/2026|0.00|0|0.00|0|N
SCAG|80590A105|2.00|2.13|2.00|2.02|-0.02|931|01/02/2026|1.95|200|2.30|100|Q
SCAGW|G7840J118|0.00|0.07|0.07|0.07|0.01|0|01/02/2026|0.04|100|0.08|100|Q
SCAP|81752T445|36.52|36.62|36.52|36.62|0.53|260|01/02/2026|0.00|0|0.00|0|P
SCC|74349Y530|14.15|14.63|14.15|14.63|0.29|2545|01/02/2026|0.00|0|0.00|0|P
SCCD|78590A604|24.31|24.31|24.16|24.16|-0.16|25|01/02/2026|0.00|0|0.00|0|A
SCCE|78590A703|23.11|23.21|23.11|23.21|0.10|300|01/02/2026|0.00|0|0.00|0|A
SCCF|78590A802|23.25|23.31|23.25|23.31|0.10|23|01/02/2026|0.00|0|0.00|0|A
SCCG|78590A877|0.00|23.52|23.52|23.52|0.10|0|01/02/2026|0.00|0|0.00|0|A
SCCO|84265V105|146.66|148.93|144.89|148.71|5.23|44776|01/02/2026|0.00|0|0.00|0|N
SCCR|808524599|25.86|25.86|25.81|25.82|-0.03|7777|01/02/2026|0.00|0|0.00|0|P
SCD|50208A102|14.90|14.99|14.86|14.98|0.21|3856|01/02/2026|0.00|0|0.00|0|N
SCDL|90278V206|0.00|40.27|40.27|40.27|0.68|0|01/02/2026|0.00|0|0.00|0|P
SCDS|46654Q666|0.00|60.16|60.16|60.16|-0.40|0|01/02/2026|60.35|700|60.60|700|Q
SCDV|268961604|23.89|24.17|23.89|24.17|0.29|530|01/02/2026|0.00|0|0.00|0|P
SCE PRG|78407R204|0.00|18.20|18.20|18.20|0.48|0|01/02/2026|0.00|0|0.00|0|N
SCE PRK|78409W201|25.10|25.10|25.07|25.07|-0.08|535|01/02/2026|0.00|0|0.00|0|N
SCE PRL|78410V200|0.00|17.65|17.65|17.65|0.23|0|01/02/2026|0.00|0|0.00|0|N
SCE PRM|783892201|25.39|25.39|25.28|25.34|0.06|787|01/02/2026|0.00|0|0.00|0|N
SCE PRN|80620A208|23.89|23.89|23.88|23.88|0.11|180|01/02/2026|0.00|0|0.00|0|N
SCEC|14064D444|25.34|25.34|25.32|25.34|-0.02|2511|01/02/2026|0.00|0|0.00|0|Z
SCEP|85917K454|24.71|24.76|24.71|24.76|-0.17|10|01/02/2026|0.00|0|0.00|0|Z
SCHA|808524607|28.61|28.85|28.46|28.80|0.32|444968|01/02/2026|0.00|0|0.00|0|P
SCHB|808524102|26.37|26.43|26.19|26.31|0.08|2602026|01/02/2026|0.00|0|0.00|0|P
SCHC|808524888|45.95|45.96|45.67|45.91|0.38|32367|01/02/2026|0.00|0|0.00|0|P
SCHD|808524797|27.48|27.80|27.29|27.73|0.30|3324400|01/02/2026|0.00|0|0.00|0|P
SCHE|808524706|33.31|33.51|33.31|33.51|0.76|215649|01/02/2026|0.00|0|0.00|0|P
SCHF|808524805|24.33|24.36|24.22|24.36|0.32|1125924|01/02/2026|0.00|0|0.00|0|P
SCHG|808524300|32.85|32.96|32.33|32.50|-0.12|1426254|01/02/2026|0.00|0|0.00|0|P
SCHH|808524847|20.87|20.98|20.72|20.91|0.02|2001188|01/02/2026|0.00|0|0.00|0|P
SCHI|808524698|23.00|23.00|22.95|22.96|-0.01|247036|01/02/2026|0.00|0|0.00|0|P
SCHJ|808524714|24.90|24.90|24.89|24.89|-0.01|8493|01/02/2026|0.00|0|0.00|0|P
SCHK|808524722|32.97|33.04|32.73|32.89|0.09|141984|01/02/2026|0.00|0|0.00|0|P
SCHL|807066105|29.63|30.01|28.99|29.96|0.33|39938|01/02/2026|29.69|300|30.14|100|Q
SCHM|808524508|30.20|30.54|30.08|30.48|0.41|274935|01/02/2026|0.00|0|0.00|0|P
SCHO|808524862|24.38|24.38|24.36|24.36|-0.01|119202|01/02/2026|0.00|0|0.00|0|P
SCHP|808524870|26.50|26.52|26.48|26.48|-0.01|216701|01/02/2026|0.00|0|0.00|0|P
SCHQ|808524680|31.75|31.75|31.63|31.65|-0.05|98298|01/02/2026|0.00|0|0.00|0|P
SCHR|808524854|25.09|25.10|25.07|25.07|-0.01|179559|01/02/2026|0.00|0|0.00|0|P
SCHV|808524409|29.72|29.94|29.56|29.90|0.29|337657|01/02/2026|0.00|0|0.00|0|P
SCHW|808513105|99.85|101.83|99.42|101.59|1.66|388429|01/02/2026|0.00|0|0.00|0|N
SCHW PRD|808513600|25.06|25.25|25.06|25.24|0.21|1224|01/02/2026|0.00|0|0.00|0|N
SCHW PRJ|808513865|18.88|18.99|18.88|18.99|0.23|3082|01/02/2026|0.00|0|0.00|0|N
SCHX|808524201|27.06|27.10|26.84|26.97|0.06|1825302|01/02/2026|0.00|0|0.00|0|P
SCHY|808524672|29.97|30.04|29.92|30.04|0.22|70124|01/02/2026|0.00|0|0.00|0|P
SCHZ|808524839|23.39|23.39|23.36|23.37|0.00|164047|01/02/2026|0.00|0|0.00|0|P
SCI|817565104|77.93|78.51|77.06|77.21|-0.75|21700|01/02/2026|0.00|0|0.00|0|N
SCIIU|G7866D128|0.00|10.07|10.07|10.07|-0.01|0|01/02/2026|10.04|900|10.09|500|Q
SCIO|33738D770|20.80|20.81|20.78|20.78|-0.02|5283|01/02/2026|0.00|0|0.00|0|P
SCJ|464286582|92.41|92.41|91.77|92.25|0.44|3101|01/02/2026|0.00|0|0.00|0|P
SCKT|83368E200|0.00|1.05|1.05|1.05|0.03|0|01/02/2026|0.98|100|1.10|100|Q
SCL|858586100|47.34|47.47|47.11|47.16|-0.19|5919|01/02/2026|0.00|0|0.00|0|N
SCLS|45259A282|0.00|20.31|20.31|20.31|-0.02|0|01/02/2026|20.23|500|20.25|200|Q
SCLX|80880W205|12.18|13.25|12.18|13.13|0.93|2160|01/02/2026|12.58|200|13.63|100|Q
SCLXW|80880W114|0.10|0.11|0.10|0.11|0.02|1100|01/02/2026|0.08|100|0.12|100|Q
SCLZ|66538R532|0.00|54.60|54.60|54.60|-0.14|0|01/02/2026|0.00|0|0.00|0|Z
SCM|858568108|12.63|12.93|12.63|12.82|0.14|5611|01/02/2026|0.00|0|0.00|0|N
SCMB|808524649|25.80|25.80|25.77|25.77|0.01|97931|01/02/2026|0.00|0|0.00|0|P
SCMC|85917K462|0.00|25.05|25.05|25.05|-0.06|0|01/02/2026|0.00|0|0.00|0|Z
SCNI|09073Q303|0.71|0.75|0.71|0.75|0.04|215|01/02/2026|0.71|500|0.75|200|Q
SCNX|80880X104|0.51|0.54|0.50|0.52|0.01|62613|01/02/2026|0.52|1000|0.54|200|Q
SCO|74347Y797|19.96|20.10|19.60|19.66|0.05|533135|01/02/2026|0.00|0|0.00|0|P
SCOR|20564W204|6.73|6.73|6.59|6.59|0.09|1443|01/02/2026|6.24|100|7.01|100|Q
SCPQU|G8254P129|10.00|10.00|10.00|10.00|0.00|1200|01/02/2026|9.34|100|10.68|100|Q
SCSC|806037107|39.42|39.42|38.85|39.08|0.05|6935|01/02/2026|38.72|200|39.36|200|Q
SCUS|808524623|25.19|25.20|25.19|25.20|0.02|34905|01/02/2026|0.00|0|0.00|0|P
SCVL|824889109|17.32|17.64|16.95|17.50|0.62|15630|01/02/2026|17.34|500|17.61|500|Q
SCWO|88583P203|2.04|2.48|2.04|2.48|0.44|7411|01/02/2026|2.34|200|2.50|100|Q
SCYB|808524631|26.47|26.47|26.43|26.45|0.03|103607|01/02/2026|0.00|0|0.00|0|P
SCYX|811292200|0.62|0.64|0.62|0.64|0.01|923|01/02/2026|0.62|300|0.66|300|Q
SCZ|464288273|78.19|78.30|77.74|78.21|0.67|127430|01/02/2026|78.18|200|78.20|100|Q
SD|80007P869|14.35|14.77|14.28|14.77|0.35|12856|01/02/2026|0.00|0|0.00|0|N
SDA|G85727108|2.06|2.06|2.00|2.06|0.04|1699|01/02/2026|2.01|100|2.08|100|Q
SDAWW|G85727116|0.00|0.04|0.04|0.04|0.00|0|01/02/2026|0.03|1700|0.00|0|Q
SDCI|90290T809|22.08|22.10|21.99|22.10|0.07|10487|01/02/2026|0.00|0|0.00|0|P
SDCP|92790A884|0.00|25.77|25.77|25.77|0.03|0|01/02/2026|0.00|0|0.00|0|P
SDD|74347G572|12.33|12.33|12.28|12.28|-0.20|231|01/02/2026|0.00|0|0.00|0|P
SDEM|37960A677|30.42|30.42|30.36|30.41|0.42|2614|01/02/2026|0.00|0|0.00|0|P
SDFI|00039J848|35.80|35.80|35.79|35.79|-0.01|102|01/02/2026|0.00|0|0.00|0|P
SDG|46435G532|85.24|85.25|85.24|85.25|1.03|200|01/02/2026|85.23|500|85.40|500|Q
SDGR|80810D103|18.10|18.20|17.53|17.98|0.11|33783|01/02/2026|17.82|700|18.17|700|Q
SDHC|83207R107|17.00|17.00|16.74|16.80|0.10|1679|01/02/2026|0.00|0|0.00|0|N
SDHI|G8118C124|0.00|10.23|10.23|10.23|-0.05|0|01/02/2026|10.22|100|10.28|1100|Q
SDHIR|G8118C116|0.00|0.25|0.25|0.25|0.00|0|12/26/2025|0.17|100|0.27|100|Q
SDHIU|G8118C108|0.00|10.37|10.37|10.37|0.00|0|12/31/2025|9.62|100|11.16|100|Q
SDHY|69355J104|16.47|16.48|16.42|16.48|0.03|934|01/02/2026|0.00|0|0.00|0|N
SDIV|37960A669|24.15|24.35|24.08|24.20|0.17|455509|01/02/2026|0.00|0|0.00|0|P
SDOG|00162Q858|60.60|61.18|60.12|61.05|0.58|6563|01/02/2026|0.00|0|0.00|0|P
SDOT|627333404|1.23|2.42|1.23|1.75|0.58|2144988|01/02/2026|1.74|100|1.76|200|Q
SDOW|74347G135|31.75|32.44|31.34|31.39|-0.56|1219587|01/02/2026|0.00|0|0.00|0|P
SDP|74347G218|12.34|12.44|12.13|12.23|-0.24|2885|01/02/2026|0.00|0|0.00|0|P
SDRL|G7997W102|34.77|35.08|34.32|34.96|0.36|33350|01/02/2026|0.00|0|0.00|0|N
SDS|74350P667|67.78|68.95|67.56|68.30|-0.19|460688|01/02/2026|0.00|0|0.00|0|P
SDSI|025072257|51.61|51.61|51.60|51.60|0.02|237|01/02/2026|51.51|100|51.67|100|Q
SDST|854936200|3.07|3.42|3.00|3.34|0.30|2440|01/02/2026|3.23|100|3.49|400|Q
SDSTW|854936119|0.00|0.09|0.09|0.09|-0.01|0|01/02/2026|0.09|100|0.11|100|Q
SDTY|88636R560|44.50|44.51|44.50|44.51|0.11|455|01/02/2026|44.29|100|44.55|100|Q
SDVD|33738D820|21.41|21.67|21.41|21.67|0.22|3173|01/02/2026|0.00|0|0.00|0|Z
SDVY|33741X102|38.49|38.79|38.19|38.72|0.40|158777|01/02/2026|38.71|200|38.72|1700|Q
SDY|78464A763|139.37|140.33|138.30|140.04|0.88|52445|01/02/2026|0.00|0|0.00|0|P
SE|81141R100|131.62|133.21|129.34|131.45|3.89|151716|01/02/2026|0.00|0|0.00|0|N
SEA|26922B865|14.24|14.38|14.24|14.32|0.10|1886|01/02/2026|0.00|0|0.00|0|P
SEAL PRA|Y8564M113|25.40|25.41|25.40|25.41|0.13|5|01/02/2026|0.00|0|0.00|0|N
SEAL PRB|Y8564M204|25.50|25.50|25.32|25.32|0.05|86|01/02/2026|0.00|0|0.00|0|N
SEAT|92854T209|7.32|7.34|6.85|7.00|-0.18|5799|01/02/2026|6.95|100|7.16|100|Q
SEATW|92854T118|0.00|0.00|0.00|0.00|-0.05|2385|01/02/2026|0.03|100|0.05|2700|Q
SEB|811543107|4444.90|4484.50|4422.00|4423.24|-21.58|1739|01/02/2026|0.00|0|0.00|0|A
SECR|45409F686|25.76|25.76|25.70|25.70|-0.03|240|01/02/2026|0.00|0|0.00|0|P
SECT|66538H591|64.88|64.88|64.40|64.59|0.05|3178|01/02/2026|0.00|0|0.00|0|Z
SEDG|83417M104|30.05|31.79|30.02|31.34|2.49|194327|01/02/2026|31.12|100|31.70|500|Q
SEE|81211K100|41.54|41.59|41.47|41.53|0.10|61423|01/02/2026|0.00|0|0.00|0|N
SEED|G67828205|1.12|1.16|1.12|1.16|0.05|169|01/02/2026|1.10|100|1.25|200|Q
SEEM|81589A601|0.00|31.93|31.93|31.93|0.79|0|01/02/2026|31.64|100|32.31|100|Q
SEER|81578P106|1.87|1.87|1.81|1.82|-0.01|15309|01/02/2026|1.79|200|1.82|200|Q
SEF|74349Y761|30.80|30.87|30.65|30.67|-0.02|2643|01/02/2026|0.00|0|0.00|0|P
SEG|812215200|19.80|19.80|19.63|19.63|-0.14|1787|01/02/2026|0.00|0|0.00|0|N
SEGG|54570M306|0.77|0.77|0.69|0.69|-0.05|19770|01/02/2026|0.65|100|0.70|100|Q
SEI|83418M103|46.89|50.36|46.38|50.28|4.30|97465|01/02/2026|0.00|0|0.00|0|N
SEIC|784117103|82.00|83.01|81.76|83.01|0.99|20933|01/02/2026|82.49|200|83.51|200|Q
SEIE|81589A700|32.75|32.81|32.69|32.79|0.24|3845|01/02/2026|32.54|100|32.86|200|Q
SEIM|81589A205|46.62|46.62|46.60|46.60|0.47|283|01/02/2026|0.00|0|0.00|0|Z
SEIQ|81589A106|38.89|38.89|38.61|38.71|-0.23|518|01/02/2026|0.00|0|0.00|0|Z
SEIS|81589A502|27.98|28.16|27.98|28.16|0.20|247|01/02/2026|28.15|600|28.21|600|Q
SEIV|81589A304|41.68|41.82|41.63|41.82|0.32|369|01/02/2026|0.00|0|0.00|0|Z
SEIX|92790A405|23.34|23.36|23.34|23.35|0.00|17662|01/02/2026|0.00|0|0.00|0|P
SELF|37955N106|5.06|5.15|5.06|5.10|0.00|304|01/02/2026|4.98|100|5.24|100|Q
SELV|81589A403|32.16|32.16|32.16|32.16|-0.18|58|01/02/2026|0.00|0|0.00|0|Z
SELX|G8021C104|0.70|0.70|0.62|0.63|-0.15|10971|01/02/2026|0.61|100|0.68|100|Q
SEM|81619Q105|14.90|14.91|14.80|14.82|-0.03|33417|01/02/2026|0.00|0|0.00|0|N
SEMG|02072Q580|27.38|27.42|27.11|27.16|-0.24|1404|01/02/2026|0.00|0|0.00|0|P
SEMI|19761L870|31.03|31.03|30.80|30.88|0.25|1586|01/02/2026|0.00|0|0.00|0|P
SEMR|81686C104|11.91|11.91|11.88|11.89|-0.01|28684|01/02/2026|0.00|0|0.00|0|N
SEMY|38747R199|20.89|20.97|20.89|20.96|0.14|2238|01/02/2026|20.73|100|21.21|100|Q
SENEA|817070501|111.50|111.50|108.15|108.22|-2.43|2052|01/02/2026|107.05|100|109.48|100|Q
SENEB|817070105|112.80|112.80|109.26|109.26|0.00|0|12/31/2025|102.40|100|115.68|100|Q
SENS|81727U303|5.57|5.92|5.50|5.86|0.35|22417|01/02/2026|5.81|100|5.88|100|Q
SEPI|78410K667|27.00|27.00|26.41|26.53|0.22|1167|01/02/2026|0.00|0|0.00|0|P
SEPM|33740U554|31.81|31.82|31.81|31.82|0.01|137|01/02/2026|0.00|0|0.00|0|Z
SEPN|81734D104|28.34|28.90|27.79|28.00|0.12|10224|01/02/2026|27.94|100|28.38|300|Q
SEPP|69420N791|30.67|30.67|30.66|30.66|0.05|500|01/02/2026|0.00|0|0.00|0|Z
SEPT|00888H695|0.00|35.18|35.18|35.18|-0.05|0|01/02/2026|0.00|0|0.00|0|Z
SEPU|00888H554|28.90|28.96|28.90|28.96|0.02|120|01/02/2026|0.00|0|0.00|0|Z
SEPW|00888H687|31.91|31.92|31.91|31.92|0.00|400|01/02/2026|0.00|0|0.00|0|Z
SEPZ|210322798|42.22|42.32|42.22|42.22|-0.04|567|01/02/2026|0.00|0|0.00|0|Z
SER|81751A108|2.02|2.08|2.02|2.08|0.17|907|01/02/2026|0.00|0|0.00|0|A
SERA|81749D107|3.02|3.02|2.97|2.97|0.02|1277|01/02/2026|2.89|100|3.11|100|Q
SERV|81758H106|10.74|11.94|10.46|11.83|1.45|783786|01/02/2026|11.83|100|11.85|100|Q
SES|78397Q109|1.86|1.94|1.82|1.92|0.12|208041|01/02/2026|0.00|0|0.00|0|N
SES WS|78397Q117|0.00|0.21|0.21|0.21|0.02|0|01/02/2026|0.00|0|0.00|0|N
SETH|74350P592|40.99|40.99|39.47|39.79|-2.16|19048|01/02/2026|0.00|0|0.00|0|P
SETM|85208P402|29.42|30.18|29.42|30.18|1.23|7984|01/02/2026|29.71|100|30.27|6900|Q
SEV|03835W104|4.25|4.56|4.25|4.55|0.25|2642|01/02/2026|4.42|100|4.73|100|Q
SEVN|81784E101|8.90|8.91|8.85|8.91|0.01|3511|01/02/2026|8.81|200|8.96|200|Q
SEZL|78435P105|64.50|65.58|63.02|65.30|1.82|38950|01/02/2026|64.58|200|65.79|200|Q
SF|860630102|125.43|128.56|125.25|128.41|3.21|12942|01/02/2026|0.00|0|0.00|0|N
SF PRB|860630706|23.69|23.70|23.65|23.67|-0.03|700|01/02/2026|0.00|0|0.00|0|N
SF PRC|860630870|23.50|23.50|23.40|23.48|0.22|1104|01/02/2026|0.00|0|0.00|0|N
SF PRD|860630862|0.00|17.27|17.27|17.27|0.13|0|01/02/2026|0.00|0|0.00|0|N
SFB|860630607|20.60|20.65|20.60|20.65|0.18|100|01/02/2026|0.00|0|0.00|0|N
SFBC|83607A100|43.62|43.62|43.45|43.45|-0.26|108|01/02/2026|42.59|100|44.58|100|Q
SFBS|81768T108|71.49|71.96|71.33|71.87|0.08|8471|01/02/2026|0.00|0|0.00|0|N
SFD|832248207|22.25|22.38|22.06|22.15|-0.18|74636|01/02/2026|22.13|100|22.18|100|Q
SFEB|33740F292|23.54|23.62|23.54|23.62|0.08|266|01/02/2026|0.00|0|0.00|0|Z
SFGV|02072L276|31.61|31.94|31.61|31.84|0.25|602|01/02/2026|0.00|0|0.00|0|P
SFHG|G7785M118|0.71|0.74|0.71|0.74|0.01|2546|01/02/2026|0.73|300|0.74|100|Q
SFIX|860897107|5.26|5.26|4.99|5.12|-0.12|146346|01/02/2026|5.07|2100|5.17|2000|Q
SFL|G7738W106|7.87|7.91|7.76|7.90|0.09|63144|01/02/2026|0.00|0|0.00|0|N
SFLO|92647X822|29.35|29.55|29.35|29.48|0.01|6421|01/02/2026|29.47|500|29.53|500|Q
SFLR|45783Y673|37.05|37.05|36.75|36.92|0.06|16032|01/02/2026|0.00|0|0.00|0|P
SFM|85208M102|79.71|81.29|79.25|80.68|1.01|142008|01/02/2026|80.11|200|81.13|200|Q
SFNC|828730200|18.88|18.94|18.52|18.82|-0.02|50768|01/02/2026|18.81|300|18.84|300|Q
SFST|842873101|51.85|51.85|51.38|51.71|0.24|3713|01/02/2026|51.15|100|52.38|100|Q
SFTX|44053A465|26.13|26.19|26.07|26.19|0.53|1700|01/02/2026|0.00|0|0.00|0|P
SFTY|44053A549|28.26|28.26|28.22|28.22|0.08|140|01/02/2026|0.00|0|0.00|0|Z
SFWL|G8117B101|0.96|0.97|0.96|0.97|0.01|1548|01/02/2026|0.92|6000|0.99|300|Q
SFY|886364173|133.25|133.62|132.30|132.72|0.56|6500|01/02/2026|0.00|0|0.00|0|P
SFYF|886364405|56.41|56.48|55.87|55.87|0.00|1800|01/02/2026|0.00|0|0.00|0|P
SFYX|886364306|16.32|16.52|16.30|16.52|0.27|866|01/02/2026|0.00|0|0.00|0|P
SG|87043Q108|6.78|7.04|6.76|6.94|0.18|229353|01/02/2026|0.00|0|0.00|0|N
SGA|786598300|11.40|11.50|11.40|11.50|0.05|117|01/02/2026|11.11|200|12.06|100|Q
SGBX|78418A703|1.95|2.06|1.91|2.04|0.15|29670|01/02/2026|2.01|200|2.10|1100|Q
SGC|868358102|9.72|9.72|9.45|9.62|0.01|3325|01/02/2026|9.50|100|9.73|100|Q
SGDJ|85210B201|86.00|86.00|81.63|83.67|-0.46|17332|01/02/2026|0.00|0|0.00|0|P
SGDM|85210B102|71.32|71.32|67.62|69.32|-0.31|12093|01/02/2026|0.00|0|0.00|0|P
SGHC|G8588X103|12.15|12.23|11.55|11.64|-0.31|76243|01/02/2026|0.00|0|0.00|0|N
SGHT|82657M105|7.77|7.77|7.33|7.47|-0.43|13080|01/02/2026|7.36|200|7.59|200|Q
SGI|88023U101|89.00|89.69|88.44|88.80|-0.44|33713|01/02/2026|0.00|0|0.00|0|N
SGLC|74933W593|38.58|38.60|38.52|38.52|0.14|3939|01/02/2026|0.00|0|0.00|0|P
SGLY|82935V307|0.63|0.63|0.56|0.62|-0.01|13070|01/02/2026|0.56|100|0.65|100|Q
SGML|826599102|13.60|14.24|13.33|14.20|1.00|175049|01/02/2026|14.05|1100|14.34|100|Q
SGMO|800677106|0.42|0.44|0.41|0.43|0.00|111993|01/02/2026|0.43|100|0.44|100|Q
SGMT|786700104|6.00|6.10|5.95|5.98|0.06|23251|01/02/2026|5.92|500|6.04|500|Q
SGN|82670R305|0.95|0.96|0.94|0.95|0.00|8280|01/02/2026|0.00|0|0.00|0|A
SGOL|00326A104|41.63|41.63|41.08|41.28|0.20|1782760|01/02/2026|0.00|0|0.00|0|P
SGOV|46436E718|100.41|100.41|100.41|100.41|0.03|1103947|01/02/2026|0.00|0|0.00|0|P
SGRP|784933103|0.84|0.89|0.84|0.89|0.08|4740|01/02/2026|0.88|100|0.91|100|Q
SGRT|886365105|25.29|25.38|25.24|25.38|0.37|404|01/02/2026|0.00|0|0.00|0|P
SGRY|86881A100|15.43|15.43|15.19|15.27|-0.18|45367|01/02/2026|15.12|900|15.37|100|Q
SGU|85512C105|11.84|11.84|11.81|11.81|-0.04|273|01/02/2026|0.00|0|0.00|0|N
SGVT|808524581|100.52|100.52|100.51|100.52|0.03|18615|01/02/2026|0.00|0|0.00|0|P
SH|74349Y753|35.85|36.16|35.80|35.99|-0.04|1755786|01/02/2026|0.00|0|0.00|0|P
SHAG|97717Y808|0.00|48.04|48.04|48.04|0.01|0|01/02/2026|0.00|0|0.00|0|Z
SHAK|819047101|82.68|83.58|81.67|83.57|2.38|22173|01/02/2026|0.00|0|0.00|0|N
SHBI|825107105|17.65|17.65|17.37|17.43|-0.24|10006|01/02/2026|17.25|200|17.55|200|Q
SHC|83601L102|17.71|17.92|17.54|17.70|0.06|90942|01/02/2026|17.67|300|17.72|200|Q
SHCO|586001109|8.96|8.96|8.95|8.95|0.00|3316|01/02/2026|0.00|0|0.00|0|N
SHDG|00777X603|32.36|32.36|32.31|32.31|-0.08|149|01/02/2026|0.00|0|0.00|0|Z
SHE|78468R747|132.68|132.68|132.30|132.66|0.59|677|01/02/2026|0.00|0|0.00|0|P
SHEH|74016W403|54.00|54.96|54.00|54.96|1.43|89|01/02/2026|0.00|0|0.00|0|P
SHEL|780259305|74.02|75.56|73.91|75.44|1.97|510133|01/02/2026|0.00|0|0.00|0|N
SHEN|82312B106|11.71|11.71|11.30|11.31|-0.26|9192|01/02/2026|11.22|100|11.40|300|Q
SHFS|824430300|1.07|1.08|1.05|1.05|-0.01|1553|01/02/2026|1.00|1300|1.10|100|Q
SHFSW|824430110|0.03|0.03|0.03|0.03|-0.01|1|01/02/2026|0.03|100|0.04|100|Q
SHG|824596100|53.70|53.94|53.55|53.88|0.25|4629|01/02/2026|0.00|0|0.00|0|N
SHIM|82455M109|2.90|3.06|2.90|3.06|0.14|791|01/02/2026|2.82|100|3.21|100|Q
SHIP|Y73760400|9.33|9.33|9.03|9.12|-0.13|6796|01/02/2026|9.03|200|9.20|100|Q
SHLD|37960A529|65.58|66.46|65.09|66.43|1.64|120883|01/02/2026|0.00|0|0.00|0|P
SHLS|82489W107|8.69|9.14|8.69|9.09|0.59|151352|01/02/2026|9.01|1500|9.15|100|Q
SHM|78468R739|48.01|48.02|47.99|48.01|0.02|10405|01/02/2026|0.00|0|0.00|0|P
SHMD|N68722102|6.42|7.60|6.40|7.45|1.28|89922|01/02/2026|6.91|100|7.75|500|Q
SHMDW|N68722110|1.61|1.94|1.61|1.90|0.44|6881|01/02/2026|1.86|100|2.17|100|Q
SHNY|063679526|136.32|136.32|130.97|132.64|1.95|22151|01/02/2026|0.00|0|0.00|0|P
SHO|867892101|8.94|9.22|8.86|9.13|0.20|44490|01/02/2026|0.00|0|0.00|0|N
SHO PRH|867892804|0.00|20.52|20.52|20.52|0.49|0|01/02/2026|0.00|0|0.00|0|N
SHO PRI|867892887|0.00|19.35|19.35|19.35|0.04|0|01/02/2026|0.00|0|0.00|0|N
SHOC|02072L672|70.32|70.99|70.32|70.84|2.21|978|01/02/2026|0.00|0|0.00|0|N
SHOO|556269108|42.02|42.34|41.56|42.20|0.56|34175|01/02/2026|41.99|300|42.48|300|Q
SHOP|82509L107|162.31|164.30|155.18|157.19|-3.78|421969|01/02/2026|157.04|300|157.44|300|Q
SHPD|25461A213|17.72|18.27|17.72|18.15|0.44|1977|01/02/2026|18.14|300|18.18|300|Q
SHPH|825693401|1.86|2.37|1.81|1.81|0.01|55085|01/02/2026|1.71|200|1.85|1300|Q
SHPP|69374H378|29.44|29.56|29.44|29.56|0.15|3|01/02/2026|0.00|0|0.00|0|P
SHPU|25461A221|29.50|30.19|27.74|27.74|-1.46|1150|01/02/2026|27.70|800|27.80|800|Q
SHRT|886364264|7.63|7.63|7.62|7.62|0.00|1091|01/02/2026|0.00|0|0.00|0|P
SHRY|33738R761|0.00|42.26|42.26|42.26|0.35|0|01/02/2026|42.04|1000|42.29|1000|Q
SHUS|30151E525|0.00|46.22|46.22|46.22|0.25|0|01/02/2026|0.00|0|0.00|0|P
SHV|464288679|110.18|110.18|110.17|110.17|0.03|58373|01/02/2026|110.17|158300|110.18|150500|Q
SHW|824348106|323.04|329.80|323.04|327.85|3.77|50743|01/02/2026|0.00|0|0.00|0|N
SHY|464287457|82.87|82.87|82.85|82.85|0.02|190283|01/02/2026|82.85|14600|82.86|132900|Q
SHYD|92189F387|22.88|22.88|22.85|22.87|-0.04|4434|01/02/2026|0.00|0|0.00|0|Z
SHYG|46434V407|42.92|42.92|42.85|42.90|0.03|145422|01/02/2026|0.00|0|0.00|0|P
SHYL|233051283|44.98|44.98|44.93|44.96|-0.01|3902|01/02/2026|0.00|0|0.00|0|P
SHYM|092528108|22.22|22.25|22.22|22.24|0.02|12177|01/02/2026|0.00|0|0.00|0|Z
SI|82537J108|14.81|14.81|14.30|14.37|0.06|3434|01/02/2026|0.00|0|0.00|0|N
SIBN|825704109|19.63|19.80|19.40|19.79|0.07|10328|01/02/2026|19.51|500|19.92|100|Q
SID|20440W105|1.62|1.63|1.60|1.61|0.01|208514|01/02/2026|0.00|0|0.00|0|N
SIDU|826165201|3.66|4.44|3.53|4.33|1.19|19987753|01/02/2026|4.33|1200|4.34|2300|Q
SIEB|826176109|3.51|3.59|3.51|3.59|0.11|97|01/02/2026|3.42|100|3.77|100|Q
SIF|826546103|5.73|5.73|5.71|5.71|0.13|5|01/02/2026|0.00|0|0.00|0|A
SIFI|41151J208|43.89|43.89|43.85|43.85|-0.01|1|01/02/2026|0.00|0|0.00|0|P
SIFY|82655M206|12.48|12.48|12.19|12.19|0.00|1059|01/02/2026|11.45|100|12.75|800|Q
SIG|G81276100|84.39|86.46|84.14|86.09|3.19|21488|01/02/2026|0.00|0|0.00|0|N
SIGA|826917106|6.19|6.33|6.12|6.27|0.17|39653|01/02/2026|6.22|300|6.30|100|Q
SIGI|816300107|83.42|83.52|82.29|83.52|-0.15|16394|01/02/2026|82.97|200|83.52|200|Q
SIGIP|816300503|0.00|16.89|16.89|16.89|0.11|0|01/02/2026|15.60|100|18.02|100|Q
SIHY|41151J109|45.78|45.78|45.66|45.69|0.01|1523|01/02/2026|0.00|0|0.00|0|P
SII|852066208|98.32|101.62|98.32|101.00|3.05|10914|01/02/2026|0.00|0|0.00|0|N
SIJ|74349Y555|11.28|11.28|10.96|10.96|-0.36|1936|01/02/2026|0.00|0|0.00|0|P
SIL|37954Y848|85.65|85.80|80.78|83.01|-0.51|966060|01/02/2026|0.00|0|0.00|0|P
SILA|146280508|23.25|23.53|23.11|23.53|0.22|6166|01/02/2026|0.00|0|0.00|0|N
SILC|M84116108|14.54|14.54|14.30|14.30|-0.45|649|01/02/2026|13.69|100|14.93|100|Q
SILJ|032108649|28.31|28.41|26.68|27.45|-0.22|1605778|01/02/2026|0.00|0|0.00|0|P
SILO|82711P201|0.35|0.35|0.33|0.34|0.01|3295|01/02/2026|0.32|100|0.35|100|Q
SIM|400491106|30.37|30.37|29.66|29.66|0.00|3|12/31/2025|0.00|0|0.00|0|A
SIMA|G8431T101|10.61|10.61|10.57|10.57|-0.02|1|01/02/2026|10.55|800|10.62|600|Q
SIMAU|G8431T127|0.00|10.89|10.89|10.89|10.89|0|01/02/2026|0.00|0|0.00|0|Q
SIMO|82706C108|94.80|96.00|92.81|93.72|0.99|39552|01/02/2026|93.04|100|94.75|100|Q
SIMS|78468R697|42.48|42.89|42.48|42.89|0.92|238|01/02/2026|0.00|0|0.00|0|P
SINT|829392703|3.86|3.86|3.67|3.77|-0.05|794|01/02/2026|3.60|100|3.88|400|Q
SIO|89157W202|25.96|25.96|25.93|25.94|-0.01|904|01/02/2026|0.00|0|0.00|0|P
SION|829401108|41.11|41.11|38.97|39.17|-1.97|24568|01/02/2026|38.64|200|39.88|200|Q
SIOO|45259A233|20.05|20.05|19.82|19.88|-0.05|4545|01/02/2026|0.00|0|0.00|0|P
SIRI|829933100|20.08|20.67|20.06|20.51|0.51|311606|01/02/2026|20.48|800|20.51|100|Q
SITC|82981J851|6.42|6.44|6.27|6.40|-0.03|46876|01/02/2026|0.00|0|0.00|0|N
SITE|82982L103|123.70|125.81|123.64|125.01|0.43|32992|01/02/2026|0.00|0|0.00|0|N
SITM|82982T106|365.00|371.80|359.60|369.96|16.93|20852|01/02/2026|367.13|40|373.21|40|Q
SIVR|003264108|70.71|70.71|68.00|69.03|1.39|1041047|01/02/2026|0.00|0|0.00|0|P
SIXA|301505681|49.97|49.97|49.82|49.82|-0.11|1|01/02/2026|0.00|0|0.00|0|P
SIXD|00888H646|28.96|28.96|28.90|28.92|0.03|110|01/02/2026|0.00|0|0.00|0|Z
SIXF|00888H679|31.97|31.97|31.94|31.94|0.03|75|01/02/2026|0.00|0|0.00|0|Z
SIXG|26922A289|64.48|64.78|64.48|64.78|0.97|698|01/02/2026|64.77|400|64.81|300|Q
SIXH|301505665|39.48|39.48|39.17|39.17|-0.11|259|01/02/2026|0.00|0|0.00|0|P
SIXJ|00888H869|34.28|34.29|34.24|34.29|0.01|900|01/02/2026|0.00|0|0.00|0|Z
SIXL|301505699|36.77|36.77|36.65|36.65|0.41|500|01/02/2026|0.00|0|0.00|0|P
SIXO|00888H877|0.00|34.74|34.74|34.74|0.01|0|01/02/2026|0.00|0|0.00|0|Z
SIXP|00888H661|0.00|31.57|31.57|31.57|0.02|0|01/02/2026|0.00|0|0.00|0|Z
SIXS|301505673|0.00|50.57|50.57|50.57|-0.17|0|01/02/2026|0.00|0|0.00|0|P
SIXZ|00888H653|29.65|29.65|29.60|29.65|0.04|621|01/02/2026|0.00|0|0.00|0|Z
SIZE|46432F370|162.37|162.75|161.64|162.75|1.18|570|01/02/2026|0.00|0|0.00|0|P
SJ|G7864D112|0.70|0.72|0.66|0.72|0.03|2190|01/02/2026|0.63|100|0.77|100|Q
SJB|74347R131|15.26|15.28|15.26|15.27|0.01|19255|01/02/2026|0.00|0|0.00|0|P
SJCP|56170L687|0.00|25.16|25.16|25.16|0.00|0|01/02/2026|24.97|1000|25.35|1000|Q
SJLD|56170L679|0.00|25.28|25.28|25.28|0.00|0|12/26/2025|25.09|1000|25.47|1000|Q
SJM|832696405|98.08|98.08|96.21|96.65|-1.18|43023|01/02/2026|0.00|0|0.00|0|N
SJNK|78468R408|25.35|25.35|25.31|25.32|0.00|343887|01/02/2026|0.00|0|0.00|0|P
SJT|798241105|5.54|5.79|5.50|5.79|0.17|5654|01/02/2026|0.00|0|0.00|0|N
SKBL|G8193D104|2.99|2.99|2.91|2.98|0.04|1770|01/02/2026|2.86|500|3.22|100|Q
SKE|83056P715|24.35|24.39|22.62|23.70|-0.04|54000|01/02/2026|0.00|0|0.00|0|N
SKF|74347G150|25.27|25.64|25.22|25.24|-0.18|3375|01/02/2026|0.00|0|0.00|0|P
SKIL|83066P309|9.56|9.66|8.36|8.54|-0.86|16552|01/02/2026|0.00|0|0.00|0|N
SKIN|88331L108|1.39|1.42|1.38|1.40|0.01|10543|01/02/2026|1.37|800|1.41|100|Q
SKK|G8292E102|0.28|0.28|0.27|0.28|0.00|2721|01/02/2026|0.27|100|0.31|100|Q
SKLZ|83067L208|4.40|4.50|4.31|4.41|0.11|2176|01/02/2026|0.00|0|0.00|0|N
SKM|78440P306|20.46|20.55|20.33|20.55|0.02|17391|01/02/2026|0.00|0|0.00|0|N
SKOR|33939L761|49.11|49.11|49.09|49.11|-0.02|1057|01/02/2026|49.05|100|49.18|100|Q
SKRE|26923N686|9.11|9.24|8.97|9.01|-0.11|4492|01/02/2026|8.99|2700|9.01|1000|Q
SKT|875465106|32.85|33.39|32.85|33.12|-0.26|27509|01/02/2026|0.00|0|0.00|0|N
SKWD|830940102|50.95|50.98|48.59|48.62|-2.49|14725|01/02/2026|48.29|300|49.08|300|Q
SKY|830830105|84.53|84.98|83.80|84.98|0.54|12299|01/02/2026|0.00|0|0.00|0|N
SKYE|83086J200|0.75|0.90|0.74|0.88|0.14|43629|01/02/2026|0.85|400|0.91|2000|Q
SKYH|83085C107|9.00|9.00|8.81|8.92|-0.06|3490|01/02/2026|0.00|0|0.00|0|N
SKYH WS|83085C115|0.68|0.68|0.65|0.65|0.00|345|01/02/2026|0.00|0|0.00|0|N
SKYQ|83087C204|0.22|0.45|0.22|0.43|0.21|4184151|01/02/2026|0.43|200|0.44|200|Q
SKYT|83089J108|18.96|22.55|18.96|22.39|4.24|187289|01/02/2026|22.22|800|22.70|800|Q
SKYU|74347G788|35.65|35.65|35.65|35.65|-1.07|320|01/02/2026|35.21|500|36.03|100|Q
SKYW|830879102|100.53|101.24|99.95|101.21|0.80|4594|01/02/2026|100.34|100|102.01|100|Q
SKYX|78471E105|2.21|2.42|2.21|2.39|0.22|24800|01/02/2026|2.36|800|2.40|100|Q
SKYY|33734X192|131.00|131.00|127.20|127.78|-2.27|20389|01/02/2026|127.76|200|127.83|200|Q
SLAB|826919102|134.23|135.70|131.79|131.91|1.21|9948|01/02/2026|130.80|100|133.17|100|Q
SLAI|055474209|0.74|0.99|0.63|0.65|-0.02|883578|01/02/2026|0.00|0|0.00|0|N
SLB|806857108|38.41|40.43|38.08|40.20|1.83|722947|01/02/2026|0.00|0|0.00|0|N
SLDB|83422E204|5.73|5.73|5.40|5.48|-0.17|63821|01/02/2026|5.41|100|5.52|800|Q
SLDE|831349105|19.35|19.37|18.51|18.54|-0.94|49117|01/02/2026|18.45|8200|18.75|700|Q
SLDP|83422N105|4.34|4.65|4.26|4.65|0.40|463433|01/02/2026|4.62|900|4.66|700|Q
SLDPW|83422N113|0.72|0.79|0.60|0.76|0.05|15292|01/02/2026|0.76|100|0.78|500|Q
SLDR|37960A412|50.32|50.32|50.30|50.30|0.01|246|01/02/2026|0.00|0|0.00|0|P
SLE|86804F400|0.61|0.70|0.61|0.67|0.07|39041|01/02/2026|0.63|100|0.72|500|Q
SLF|866796105|62.37|62.90|62.15|62.83|0.43|32429|01/02/2026|0.00|0|0.00|0|N
SLG|78440X887|46.05|47.19|45.50|46.96|1.09|34368|01/02/2026|0.00|0|0.00|0|N
SLG PRI|78440X507|0.00|21.32|21.32|21.32|0.30|0|01/02/2026|0.00|0|0.00|0|N
SLGB|G82195101|1.28|1.37|1.27|1.36|0.11|21573|01/02/2026|1.24|100|1.37|700|Q
SLGL|M8694L137|43.75|43.75|42.02|42.81|0.67|1452|01/02/2026|42.00|2300|45.80|100|Q
SLGN|827048109|40.48|41.42|40.20|41.27|0.89|29737|01/02/2026|0.00|0|0.00|0|N
SLI|853606101|4.55|4.78|4.51|4.78|0.31|174269|01/02/2026|0.00|0|0.00|0|A
SLJY|032108433|33.61|33.61|31.66|32.47|-0.21|7779|01/02/2026|0.00|0|0.00|0|P
SLM|78442P106|27.05|27.63|26.95|27.41|0.34|96942|01/02/2026|27.39|100|27.44|100|Q
SLMBP|78442P502|0.00|74.01|74.01|74.01|1.10|0|01/02/2026|68.80|100|79.29|100|Q
SLMT|G13311116|1.92|2.08|1.84|2.01|0.13|76965|01/02/2026|1.95|1300|2.04|1300|Q
SLN|82686Q101|6.18|6.26|6.07|6.15|0.03|29824|01/02/2026|6.04|300|6.26|300|Q
SLND|84445C100|3.25|3.26|3.04|3.08|-0.24|17392|01/02/2026|0.00|0|0.00|0|A
SLND WS|84445C118|0.07|0.08|0.07|0.07|-0.02|2154|01/02/2026|0.00|0|0.00|0|A
SLNG|85236P101|0.00|4.47|4.47|4.47|0.09|0|01/02/2026|4.31|100|4.78|100|Q
SLNH|583543301|1.22|1.42|1.18|1.42|0.25|434796|01/02/2026|1.36|2700|1.45|19800|Q
SLNHP|583543202|9.60|9.60|9.25|9.25|-0.25|178|01/02/2026|7.80|100|10.09|100|Q
SLNO|834203309|46.94|47.92|46.02|47.17|0.88|74037|01/02/2026|46.75|300|47.49|300|Q
SLNZ|29287L809|0.00|46.20|46.20|46.20|0.02|0|01/02/2026|0.00|0|0.00|0|N
SLON|74349Y647|14.86|15.88|14.70|15.65|1.58|25363|01/02/2026|0.00|0|0.00|0|P
SLP|829214105|18.54|18.54|17.79|18.11|-0.12|14998|01/02/2026|17.94|300|18.25|300|Q
SLQD|46434V100|50.71|50.71|50.70|50.71|0.00|15902|01/02/2026|50.69|2000|50.71|500|Q
SLQT|816307300|1.41|1.45|1.37|1.38|-0.03|33262|01/02/2026|0.00|0|0.00|0|N
SLRC|83413U100|15.46|15.58|15.36|15.42|-0.03|4908|01/02/2026|15.31|300|15.56|300|Q
SLRX|79400X503|0.65|0.67|0.65|0.65|0.00|99574|01/02/2026|0.65|100|0.67|100|Q
SLS|81642T209|4.42|4.66|3.97|4.33|0.56|2220958|01/02/2026|4.32|500|4.34|500|Q
SLSN|630079101|1.61|1.61|1.50|1.50|-0.09|887|01/02/2026|1.45|100|1.58|100|Q
SLSR|83419D201|8.06|8.08|7.82|7.84|-0.13|13588|01/02/2026|0.00|0|0.00|0|A
SLTY|88636R677|33.74|33.74|33.07|33.16|-0.79|4109|01/02/2026|0.00|0|0.00|0|P
SLV|46428Q109|67.35|67.35|64.75|65.75|1.33|17551948|01/02/2026|0.00|0|0.00|0|P
SLVM|871332102|48.30|48.30|47.29|47.76|-0.39|12206|01/02/2026|0.00|0|0.00|0|N
SLVO|22542D225|100.72|100.72|100.15|100.29|0.42|712|01/02/2026|99.20|100|100.74|100|Q
SLVP|464286327|35.00|35.00|33.00|33.86|-0.36|79778|01/02/2026|0.00|0|0.00|0|Z
SLVR|85208P873|57.68|57.69|53.97|55.50|-0.36|14080|01/02/2026|55.25|100|56.03|400|Q
SLX|92189F205|85.72|86.45|85.72|86.41|1.55|8388|01/02/2026|0.00|0|0.00|0|P
SLXN|G1281K130|1.89|1.91|1.84|1.88|-0.04|1113|01/02/2026|1.75|100|2.05|100|Q
SLXNW|G1281K114|0.03|0.05|0.03|0.04|0.01|4099|01/02/2026|0.02|100|0.05|100|Q
SLYG|78464A201|94.73|95.32|94.42|95.28|1.09|14415|01/02/2026|0.00|0|0.00|0|P
SLYV|78464A300|91.36|92.07|90.58|91.84|0.87|31342|01/02/2026|0.00|0|0.00|0|P
SM|78454L100|18.69|19.22|18.49|19.13|0.44|88119|01/02/2026|0.00|0|0.00|0|N
SMA|83192D402|31.02|31.06|30.64|30.77|-0.18|15728|01/02/2026|0.00|0|0.00|0|N
SMAP|032108490|0.00|24.91|24.91|24.91|0.17|0|01/02/2026|0.00|0|0.00|0|P
SMAX|46438G588|0.00|26.94|26.94|26.94|0.00|0|01/02/2026|0.00|0|0.00|0|Z
SMAY|33740F466|25.98|26.03|25.98|26.03|0.06|116|01/02/2026|0.00|0|0.00|0|Z
SMB|92189F528|17.42|17.42|17.41|17.42|0.01|542|01/02/2026|0.00|0|0.00|0|Z
SMBC|843380106|59.56|59.56|58.48|58.60|-0.61|2140|01/02/2026|58.42|100|59.31|100|Q
SMBK|83190L208|36.70|37.10|36.36|36.54|-0.45|1727|01/02/2026|0.00|0|0.00|0|N
SMBS|808524615|25.73|25.74|25.65|25.65|-0.03|13904|01/02/2026|0.00|0|0.00|0|P
SMC|86614G101|26.68|26.71|26.68|26.71|0.05|537|01/02/2026|0.00|0|0.00|0|N
SMCC|88636V124|6.66|6.79|6.66|6.79|0.70|290|01/02/2026|6.62|100|6.87|100|Q
SMCF|882927866|0.00|32.92|32.92|32.92|0.00|0|12/31/2025|32.61|100|33.35|100|Q
SMCI|86800U302|29.95|31.40|29.93|30.96|1.71|1503735|01/02/2026|30.96|100|30.98|200|Q
SMCL|38747R660|4.77|5.15|4.77|5.03|0.51|349558|01/02/2026|5.03|5200|5.05|100|Q
SMCO|88636J675|26.98|27.18|26.98|27.18|0.36|100|01/02/2026|27.16|900|27.23|900|Q
SMCX|88636R123|11.89|13.03|11.89|12.70|1.31|335333|01/02/2026|12.68|100|12.71|100|Q
SMCY|88636R867|8.16|8.49|8.16|8.41|0.31|430109|01/02/2026|0.00|0|0.00|0|P
SMCZ|88636W262|55.15|55.15|50.00|51.15|-7.20|13265|01/02/2026|51.13|900|51.37|200|Q
SMDD|74349Y548|12.38|12.38|11.96|11.96|-0.46|1342|01/02/2026|0.00|0|0.00|0|P
SMDV|74347B698|66.00|66.15|65.96|66.15|0.07|490|01/02/2026|0.00|0|0.00|0|Z
SMDX|45259A563|23.03|23.13|23.03|23.13|0.27|230|01/02/2026|0.00|0|0.00|0|P
SMFG|86562M209|19.50|19.51|19.37|19.45|0.13|115149|01/02/2026|0.00|0|0.00|0|N
SMG|810186106|58.60|59.85|58.60|59.46|1.10|15852|01/02/2026|0.00|0|0.00|0|N
SMH|92189F676|368.84|376.33|368.84|373.37|13.29|1069893|01/02/2026|373.23|440|373.45|240|Q
SMHB|90274E166|4.00|4.02|3.86|4.02|0.12|5239|01/02/2026|0.00|0|0.00|0|P
SMHI|78413P101|6.02|6.02|5.90|5.99|-0.03|3123|01/02/2026|0.00|0|0.00|0|N
SMHX|92189H664|38.78|39.56|38.78|39.05|1.02|7404|01/02/2026|39.04|3700|39.07|400|Q
SMID|832156103|36.35|37.49|36.35|37.49|2.00|252|01/02/2026|35.57|100|38.55|100|Q
SMIG|26922B832|28.82|29.11|28.72|29.09|0.29|23205|01/02/2026|0.00|0|0.00|0|P
SMIN|46429B614|70.10|70.26|70.00|70.01|0.10|4606|01/02/2026|0.00|0|0.00|0|Z
SMIZ|98888G204|37.27|37.47|37.21|37.47|0.48|3060|01/02/2026|0.00|0|0.00|0|P
SMJF|G82454102|5.00|5.09|4.75|4.87|-0.19|1600|01/02/2026|0.00|0|0.00|0|A
SMLF|46434V290|75.23|75.88|75.01|75.88|1.00|15578|01/02/2026|0.00|0|0.00|0|P
SMLL|41151J752|19.77|19.90|19.77|19.90|-0.02|28|01/02/2026|0.00|0|0.00|0|P
SMLR|81684M104|15.64|17.95|15.64|17.75|2.46|83873|01/02/2026|17.55|300|17.91|300|Q
SMLV|78468R887|131.74|131.74|131.15|131.18|0.05|861|01/02/2026|0.00|0|0.00|0|P
SMMD|46435G268|74.99|76.03|74.99|75.96|1.02|5917|01/02/2026|0.00|0|0.00|0|Z
SMMT|86627T108|17.70|17.71|17.32|17.54|0.04|84042|01/02/2026|17.51|200|17.56|200|Q
SMMU|72201R874|50.45|50.50|50.45|50.49|0.06|4056|01/02/2026|0.00|0|0.00|0|P
SMMV|46435G433|43.13|43.25|43.13|43.25|-0.08|101|01/02/2026|0.00|0|0.00|0|Z
SMN|74347G226|13.10|13.11|12.72|12.72|-0.41|3786|01/02/2026|0.00|0|0.00|0|P
SMOG|92189F502|131.69|132.08|131.69|132.08|2.46|156|01/02/2026|0.00|0|0.00|0|P
SMOM|87190B888|0.00|25.78|25.78|25.78|-0.03|0|01/02/2026|25.73|1000|25.77|1000|Q
SMOT|92189H730|36.29|36.44|36.28|36.44|0.24|839|01/02/2026|0.00|0|0.00|0|Z
SMOX|44053A481|25.35|25.47|25.35|25.46|0.31|924|01/02/2026|0.00|0|0.00|0|P
SMP|853666105|36.54|37.27|36.29|37.06|0.23|13668|01/02/2026|0.00|0|0.00|0|N
SMPL|82900L102|20.05|20.05|19.48|19.56|-0.52|122715|01/02/2026|19.41|600|19.70|700|Q
SMQ|46092D285|0.00|50.34|50.34|50.34|0.05|0|01/02/2026|0.00|0|0.00|0|Z
SMR|67079K100|14.58|16.46|14.33|16.33|2.16|2258449|01/02/2026|0.00|0|0.00|0|N
SMRI|02072L425|36.02|36.18|36.02|36.18|0.04|163|01/02/2026|36.14|700|36.21|700|Q
SMRT|83193G107|2.02|2.03|1.93|1.94|-0.09|88004|01/02/2026|0.00|0|0.00|0|N
SMSI|832154405|0.55|0.55|0.54|0.55|0.01|5466|01/02/2026|0.54|100|0.58|4300|Q
SMST|88636V769|89.78|94.95|83.20|86.24|-6.60|52173|01/02/2026|85.75|100|87.41|300|Q
SMTC|816850101|75.59|76.73|71.63|75.19|1.50|60143|01/02/2026|74.50|200|75.80|200|Q
SMTH|00162Q346|26.09|26.09|26.05|26.06|-0.01|2779|01/02/2026|0.00|0|0.00|0|P
SMTI|79957L100|23.60|23.60|22.93|22.99|-0.36|2756|01/02/2026|22.88|100|23.78|100|Q
SMTK|83193D203|1.17|1.19|1.17|1.19|0.13|123|01/02/2026|1.06|200|1.31|100|Q
SMU|46152A726|10.81|13.60|10.53|13.33|3.03|629217|01/02/2026|0.00|0|0.00|0|Z
SMUP|26923Q622|0.98|1.22|0.95|1.21|0.28|378062|01/02/2026|0.00|0|0.00|0|Z
SMWB|M84137104|7.50|7.50|7.04|7.11|-0.41|9609|01/02/2026|0.00|0|0.00|0|N
SMX|G8267K307|19.73|23.21|17.18|20.65|4.59|1862839|01/02/2026|19.81|100|20.91|400|Q
SMXT|83419H103|0.83|0.88|0.83|0.88|0.06|8000|01/02/2026|0.82|100|0.90|100|Q
SMXWW|G8267K117|0.07|0.08|0.06|0.07|0.02|21356|01/02/2026|0.07|900|0.07|100|Q
SMYY|38747R264|13.10|13.64|13.10|13.64|0.62|519|01/02/2026|13.44|100|13.71|100|Q
SN|G8068L108|112.35|114.03|111.73|113.81|1.94|39937|01/02/2026|0.00|0|0.00|0|N
SNA|833034101|344.59|351.05|344.59|350.89|6.29|4196|01/02/2026|0.00|0|0.00|0|N
SNAG|88340F605|17.75|17.75|17.40|17.40|0.10|106|01/02/2026|17.27|700|17.59|700|Q
SNAL|83301J100|0.89|0.89|0.87|0.87|-0.01|137|01/02/2026|0.80|100|0.92|100|Q
SNAP|83304A106|8.22|8.24|7.95|8.13|0.06|1265638|01/02/2026|0.00|0|0.00|0|N
SNAV|19423L524|34.95|35.02|34.95|35.02|-0.21|32|01/02/2026|0.00|0|0.00|0|Z
SNBR|83125X103|8.65|8.95|8.53|8.59|0.14|34886|01/02/2026|8.52|600|8.67|100|Q
SNCR|87157B400|8.59|8.59|8.47|8.59|0.03|16864|01/02/2026|8.51|100|8.68|100|Q
SNCY|866683105|14.55|14.69|14.26|14.49|0.09|15891|01/02/2026|14.38|800|14.60|800|Q
SND|83191H107|3.96|4.10|3.96|4.04|0.04|14591|01/02/2026|4.00|400|4.11|100|Q
SNDA|140475203|32.30|32.30|31.84|31.98|-0.69|1477|01/02/2026|0.00|0|0.00|0|N
SNDK|80004C200|244.50|275.68|244.50|275.30|38.02|910869|01/02/2026|275.13|100|275.40|100|Q
SNDL|83307B101|1.65|1.75|1.65|1.75|0.09|211811|01/02/2026|1.74|1800|1.75|400|Q
SNDR|80689H102|26.56|27.04|26.56|26.97|0.43|16085|01/02/2026|0.00|0|0.00|0|N
SNDX|87164F105|21.20|21.32|20.91|21.30|0.28|58203|01/02/2026|21.11|600|21.42|700|Q
SNES|81720R604|2.18|2.19|2.18|2.18|0.04|1136|01/02/2026|2.12|100|2.27|100|Q
SNEX|861896108|95.98|98.38|95.20|97.38|2.37|12766|01/02/2026|96.86|100|98.60|100|Q
SNFCA|814785309|8.90|8.91|8.66|8.66|-0.32|747|01/02/2026|8.49|100|8.85|100|Q
SNGX|834223604|1.36|1.42|1.36|1.42|0.08|12260|01/02/2026|1.37|200|1.42|600|Q
SNN|83175M205|32.88|32.89|32.45|32.89|0.08|32785|01/02/2026|0.00|0|0.00|0|N
SNOA|83558L303|3.55|3.67|3.55|3.64|0.04|701|01/02/2026|3.44|100|3.76|100|Q
SNOU|26923Q713|42.41|42.41|40.00|40.60|-1.11|3455|01/02/2026|0.00|0|0.00|0|Z
SNOV|33740F342|24.76|24.82|24.70|24.79|0.07|300|01/02/2026|0.00|0|0.00|0|Z
SNOW|833445109|220.00|222.67|214.00|216.69|-2.59|161991|01/02/2026|0.00|0|0.00|0|N
SNOY|88636J774|12.22|12.23|11.88|11.98|-0.24|9529|01/02/2026|0.00|0|0.00|0|P
SNPD|23306X506|26.94|27.07|27.03|27.07|0.00|1|12/30/2025|0.00|0|0.00|0|Z
SNPE|233051143|62.78|62.92|62.37|62.66|0.21|26943|01/02/2026|0.00|0|0.00|0|P
SNPG|23306X308|0.00|53.52|53.52|53.52|0.00|17|12/31/2025|0.00|0|0.00|0|Z
SNPS|871607107|476.82|485.55|471.77|480.41|10.59|72205|01/02/2026|480.07|40|480.73|40|Q
SNPX|46092D343|34.91|35.88|34.70|35.26|1.37|1448|01/02/2026|0.00|0|0.00|0|Z
SNSE|81728A207|10.59|11.22|9.05|9.71|-0.94|195383|01/02/2026|9.44|200|9.92|100|Q
SNSR|37954Y780|0.00|37.38|37.38|37.38|0.52|0|01/02/2026|37.17|500|37.87|500|Q
SNT|81728N100|4.83|4.83|4.62|4.67|-0.18|2147|01/02/2026|4.50|100|4.72|100|Q
SNTG|G8062B114|1.96|2.02|1.95|2.02|0.13|798|01/02/2026|1.86|1000|2.08|100|Q
SNTH|45259A548|27.79|27.88|27.44|27.63|-0.06|1492|01/02/2026|0.00|0|0.00|0|P
SNTI|81726A209|1.06|1.11|1.06|1.10|0.06|33432|01/02/2026|1.09|100|1.12|8000|Q
SNWV|80303D305|30.50|30.50|28.89|28.89|-0.94|1613|01/02/2026|28.34|100|29.38|100|Q
SNX|87162W100|151.18|153.46|150.00|153.46|3.32|26426|01/02/2026|0.00|0|0.00|0|N
SNY|80105N105|48.32|48.48|48.15|48.22|-0.24|96330|01/02/2026|48.21|200|48.29|1000|Q
SNYR|87165D208|0.00|1.87|1.87|1.87|0.01|146|01/02/2026|1.74|200|1.95|100|Q
SO|842587107|87.21|87.62|86.77|87.17|-0.05|160513|01/02/2026|0.00|0|0.00|0|N
SOAR|74349W302|0.62|0.67|0.59|0.67|0.03|70551|01/02/2026|0.00|0|0.00|0|A
SOBO|83671M105|27.55|28.04|27.35|27.89|0.42|48637|01/02/2026|0.00|0|0.00|0|N
SOBR|833592405|2.13|2.20|2.05|2.11|-0.03|112981|01/02/2026|2.10|14600|2.11|100|Q
SOC|78574H104|10.70|12.28|10.29|11.72|2.68|1024535|01/02/2026|0.00|0|0.00|0|N
SOCA|G82617104|10.06|10.07|10.06|10.06|0.01|500|01/02/2026|9.40|100|10.15|1500|Q
SOCAU|G82617120|0.00|10.19|10.19|10.19|0.00|0|12/29/2025|9.52|100|11.19|100|Q
SOCAW|G82617112|0.00|0.32|0.32|0.32|0.04|4600|01/02/2026|0.25|500|0.32|200|Q
SOCL|37950E416|56.60|56.85|56.60|56.85|1.58|414|01/02/2026|56.15|100|57.32|100|Q
SOEZ|354646101|21.80|22.41|21.80|22.41|1.22|377|01/02/2026|0.00|0|0.00|0|P
SOFI|83406F102|26.68|27.50|25.80|27.48|1.29|3845101|01/02/2026|27.47|1200|27.49|1700|Q
SOFR|032108672|100.18|100.24|100.17|100.21|0.02|3912|01/02/2026|0.00|0|0.00|0|P
SOFX|88636R545|29.43|31.25|27.60|31.22|2.82|55994|01/02/2026|31.16|600|31.24|200|Q
SOGP|53933L203|11.76|11.83|11.76|11.83|0.22|526|01/02/2026|11.00|100|11.88|800|Q
SOHO|83600C103|2.15|2.15|2.14|2.14|-0.01|18698|01/02/2026|2.13|100|2.15|100|Q
SOHOB|83600C301|16.98|17.00|16.93|17.00|0.12|1826|01/02/2026|15.69|100|18.09|100|Q
SOHON|83600C509|15.06|15.15|15.05|15.15|0.10|1099|01/02/2026|14.05|100|16.31|100|Q
SOHOO|83600C400|17.35|17.40|17.34|17.40|0.07|200|01/02/2026|16.15|100|18.48|100|Q
SOHU|83410S108|16.00|16.02|15.81|15.83|0.19|10639|01/02/2026|15.37|100|16.18|100|Q
SOJC|842587404|21.77|21.87|21.75|21.87|0.20|835|01/02/2026|0.00|0|0.00|0|N
SOJD|842587800|20.35|20.50|20.35|20.50|0.23|2190|01/02/2026|0.00|0|0.00|0|N
SOJE|842587883|17.82|18.03|17.82|18.03|0.27|1120|01/02/2026|0.00|0|0.00|0|N
SOJF|842587867|25.52|25.62|25.52|25.62|0.19|751|01/02/2026|0.00|0|0.00|0|N
SOLC|13722V101|25.49|25.53|25.45|25.52|1.36|1400|01/02/2026|25.39|300|25.47|1300|Q
SOLM|032108391|19.45|19.45|19.39|19.39|0.90|514|01/02/2026|0.00|0|0.00|0|Z
SOLR|402031850|31.08|31.71|31.08|31.71|0.81|1|01/02/2026|0.00|0|0.00|0|P
SOLS|83443Q103|48.65|49.31|48.25|49.31|0.73|44762|01/02/2026|49.17|100|49.59|300|Q
SOLT|92864M830|6.75|7.23|6.68|7.11|0.72|1387328|01/02/2026|7.11|1600|7.12|5800|Q
SOLV|83444M101|79.37|79.37|78.41|79.01|-0.23|31182|01/02/2026|0.00|0|0.00|0|N
SOLX|26923Q374|0.00|26.56|26.56|26.56|2.71|0|01/02/2026|0.00|0|0.00|0|Z
SOLZ|92864M822|13.02|13.55|13.02|13.44|0.71|361279|01/02/2026|13.43|2100|13.45|6100|Q
SOMN|842587842|50.16|50.16|49.80|49.82|-0.52|13973|01/02/2026|0.00|0|0.00|0|N
SON|835495102|43.70|44.63|43.55|44.38|0.75|21155|01/02/2026|0.00|0|0.00|0|N
SONM|83548F408|3.29|3.29|2.82|2.86|-0.29|7653|01/02/2026|2.73|100|2.88|100|Q
SONO|83570H108|17.79|17.79|17.31|17.49|-0.08|46087|01/02/2026|17.32|800|17.61|800|Q
SONY|835699307|25.94|25.94|25.68|25.89|0.30|144193|01/02/2026|0.00|0|0.00|0|N
SOPA|83370P201|3.99|4.45|3.39|3.61|-0.18|1132193|01/02/2026|3.53|100|3.60|200|Q
SOPH|H82027105|4.64|4.69|4.63|4.67|0.02|3732|01/02/2026|4.50|1000|5.00|100|Q
SOR|836144303|46.11|46.41|46.11|46.41|0.65|542|01/02/2026|0.00|0|0.00|0|N
SORA|G8946B108|2.98|3.09|2.98|3.09|0.03|6|01/02/2026|2.67|100|3.31|100|Q
SOS|G8274W104|1.48|1.50|1.48|1.50|0.11|66|01/02/2026|0.00|0|0.00|0|N
SOTK|835483108|4.11|4.11|4.10|4.10|-0.02|29|01/02/2026|3.82|100|4.30|100|Q
SOUL|G82745103|0.00|10.16|10.16|10.16|0.00|1|01/02/2026|0.00|0|0.00|0|N
SOUL RT|G82745137|0.20|0.20|0.18|0.18|0.00|195|01/02/2026|0.00|0|0.00|0|N
SOUN|836100107|10.29|10.62|10.14|10.61|0.64|2366539|01/02/2026|10.59|5800|10.61|600|Q
SOUNW|836100115|3.59|3.85|3.59|3.85|0.37|4688|01/02/2026|3.70|400|4.10|100|Q
SOUX|88636R156|11.58|12.28|11.24|12.28|1.40|47038|01/02/2026|12.19|2200|12.32|300|Q
SOVF|210322202|29.26|29.28|29.08|29.15|-0.03|1985|01/02/2026|0.00|0|0.00|0|P
SOWG|84612H106|0.35|0.35|0.34|0.34|0.00|129|01/02/2026|0.34|100|0.37|100|Q
SOXL|25459W458|45.08|48.09|45.08|47.24|5.21|35777467|01/02/2026|0.00|0|0.00|0|P
SOXQ|46138G615|57.11|58.34|57.11|57.98|2.20|98938|01/02/2026|57.95|300|57.99|4700|Q
SOXS|25460G112|2.91|2.91|2.70|2.75|-0.38|75138052|01/02/2026|0.00|0|0.00|0|P
SOXX|464287523|308.62|315.80|308.62|313.80|12.60|1758878|01/02/2026|313.81|480|313.91|320|Q
SOXY|88636R818|60.44|61.77|60.44|61.66|2.21|2540|01/02/2026|0.00|0|0.00|0|P
SOYB|88166A607|21.86|21.86|21.71|21.82|-0.04|33386|01/02/2026|0.00|0|0.00|0|P
SPAB|78464A649|25.79|25.81|25.74|25.74|-0.01|266605|01/02/2026|0.00|0|0.00|0|P
SPAI|78642D101|4.19|4.19|3.79|4.15|-0.01|17424|01/02/2026|4.04|200|4.31|100|Q
SPAM|882927304|30.37|30.37|30.26|30.27|-0.35|411|01/02/2026|30.28|100|30.39|100|Q
SPAQ|53656G555|90.02|90.68|90.02|90.68|0.00|0|12/31/2025|89.51|2300|92.58|100|Q
SPB|84790A105|59.57|60.34|59.28|60.02|0.91|6078|01/02/2026|0.00|0|0.00|0|N
SPBC|82889N848|45.03|45.03|44.95|44.95|0.17|163|01/02/2026|44.50|2300|44.99|1200|Q
SPBO|78464A144|29.39|29.39|29.30|29.33|-0.01|141757|01/02/2026|0.00|0|0.00|0|P
SPBU|00888H455|28.28|28.28|28.18|28.18|0.03|905|01/02/2026|0.00|0|0.00|0|Z
SPBW|00888H463|27.45|27.45|27.44|27.44|0.02|139|01/02/2026|0.00|0|0.00|0|Z
SPBX|00888H471|27.51|27.51|27.50|27.50|0.02|199|01/02/2026|0.00|0|0.00|0|Z
SPC|89834G778|18.93|18.95|18.75|18.95|0.20|309|01/02/2026|18.17|100|19.71|100|Q
SPCB|M87095309|9.13|9.23|9.13|9.23|0.21|333|01/02/2026|8.90|100|9.50|600|Q
SPCE|92766K403|3.28|3.34|3.17|3.29|0.08|185602|01/02/2026|0.00|0|0.00|0|N
SPCT|90214Q477|25.48|25.54|25.48|25.54|0.06|100|01/02/2026|25.53|1600|25.58|1600|Q
SPCX|19423L672|21.76|21.76|21.76|0.00|-21.79|2|01/02/2026|21.40|100|22.23|100|Q
SPCZ|210322699|0.00|25.64|25.64|25.64|-0.03|0|01/02/2026|0.00|0|0.00|0|Z
SPD|82889N202|39.48|39.48|39.13|39.24|-0.02|1432|01/02/2026|0.00|0|0.00|0|P
SPDG|78468R465|40.90|40.97|40.90|40.97|0.19|78|01/02/2026|0.00|0|0.00|0|P
SPDN|25460E869|9.39|9.46|9.38|9.43|0.00|5889909|01/02/2026|0.00|0|0.00|0|P
SPDV|26922A594|34.75|35.05|34.62|35.05|0.40|701|01/02/2026|0.00|0|0.00|0|P
SPDW|78463X889|44.87|44.95|44.68|44.93|0.52|478255|01/02/2026|0.00|0|0.00|0|P
SPE|84741T104|14.81|14.82|14.73|14.74|0.01|1050|01/02/2026|0.00|0|0.00|0|N
SPE PRC|84741T401|24.83|24.93|24.83|24.93|0.21|100|01/02/2026|0.00|0|0.00|0|N
SPEG|G8192J102|0.00|10.06|10.06|10.06|-0.03|0|01/02/2026|9.39|100|10.78|100|Q
SPEGR|G8192J136|0.25|0.25|0.24|0.24|0.00|0|12/30/2025|0.20|100|0.34|100|Q
SPEGU|G8192J128|0.00|10.29|10.29|10.29|0.00|0|12/26/2025|9.61|100|11.46|100|Q
SPEM|78463X509|47.58|47.80|47.54|47.79|0.98|286867|01/02/2026|0.00|0|0.00|0|P
SPEU|78463X103|52.58|52.67|52.49|52.64|0.51|7931|01/02/2026|0.00|0|0.00|0|P
SPFF|37950E333|9.34|9.41|9.34|9.41|0.09|1669|01/02/2026|0.00|0|0.00|0|P
SPFI|83946P107|38.70|38.70|38.16|38.30|-0.53|3276|01/02/2026|38.12|100|38.83|100|Q
SPG|828806109|184.99|184.99|183.00|183.99|-1.12|20214|01/02/2026|0.00|0|0.00|0|N
SPG PRJ|828806885|53.20|53.42|53.20|53.42|0.22|62|01/02/2026|0.00|0|0.00|0|N
SPGI|78409V104|521.01|524.31|511.38|512.82|-9.78|49568|01/02/2026|0.00|0|0.00|0|N
SPGM|78463X475|77.30|77.31|76.86|77.31|0.60|16418|01/02/2026|0.00|0|0.00|0|P
SPGP|46137V431|114.42|114.78|113.77|114.52|0.66|22596|01/02/2026|0.00|0|0.00|0|P
SPH|864482104|18.50|18.68|18.43|18.68|0.14|7969|01/02/2026|0.00|0|0.00|0|N
SPHB|46138E370|118.33|119.26|117.82|119.03|2.06|64624|01/02/2026|0.00|0|0.00|0|P
SPHD|46138E362|48.01|48.42|47.58|48.23|0.23|130140|01/02/2026|0.00|0|0.00|0|P
SPHL|G83761117|2.12|2.12|1.93|1.93|-0.20|7537|01/02/2026|1.91|300|2.21|100|Q
SPHQ|46137V241|75.46|75.48|75.02|75.41|0.36|362417|01/02/2026|0.00|0|0.00|0|P
SPHR|55826T102|95.00|95.00|90.95|94.28|-0.85|25002|01/02/2026|0.00|0|0.00|0|N
SPHY|78468R606|23.70|23.70|23.66|23.69|0.02|592526|01/02/2026|0.00|0|0.00|0|P
SPIB|78464A375|33.84|33.84|33.80|33.82|0.01|285070|01/02/2026|0.00|0|0.00|0|P
SPIN|78470P838|32.55|32.55|32.33|32.38|-0.11|1224|01/02/2026|0.00|0|0.00|0|Z
SPIP|78464A656|25.96|25.97|25.93|25.93|-0.02|9889|01/02/2026|0.00|0|0.00|0|P
SPIR|848560306|7.65|7.83|7.42|7.81|0.31|48057|01/02/2026|0.00|0|0.00|0|N
SPIT|74933W114|26.23|26.54|26.23|26.54|0.57|200|01/02/2026|26.40|100|26.60|100|Q
SPKL|G8316B100|0.00|11.43|11.43|11.43|0.00|0|12/31/2025|11.10|500|12.23|100|Q
SPKLW|G8316B118|0.33|0.33|0.33|0.33|0.01|1153|01/02/2026|0.33|200|0.42|100|Q
SPLB|78464A367|22.64|22.64|22.53|22.56|-0.02|231056|01/02/2026|0.00|0|0.00|0|P
SPLV|46138E354|71.41|71.41|70.76|71.21|-0.21|1141441|01/02/2026|0.00|0|0.00|0|P
SPMA|83617A207|0.00|25.16|25.16|25.16|-0.05|0|01/02/2026|0.00|0|0.00|0|N
SPMB|78464A383|22.44|22.45|22.39|22.39|-0.03|23771|01/02/2026|0.00|0|0.00|0|P
SPMC|83617A108|13.82|13.82|13.73|13.73|0.04|809|01/02/2026|0.00|0|0.00|0|N
SPMD|78464A847|58.15|58.80|57.93|58.70|0.79|368369|01/02/2026|0.00|0|0.00|0|P
SPME|83617A306|25.25|25.25|25.23|25.23|-0.01|32|01/02/2026|0.00|0|0.00|0|N
SPMO|46138E339|120.21|120.26|119.05|119.67|0.35|446764|01/02/2026|0.00|0|0.00|0|P
SPMV|46138E347|0.00|50.75|50.75|50.75|-0.08|0|01/02/2026|0.00|0|0.00|0|Z
SPNT|G8192H106|21.87|21.87|21.06|21.06|-0.81|20729|01/02/2026|0.00|0|0.00|0|N
SPNT PRB|G8192H155|25.28|25.30|25.28|25.30|0.02|1900|01/02/2026|0.00|0|0.00|0|N
SPOG|88340C750|12.13|12.13|11.88|11.89|-0.30|169|01/02/2026|11.86|500|11.98|500|Q
SPOK|84863T106|13.19|13.19|12.98|13.00|-0.19|12945|01/02/2026|12.88|200|13.09|200|Q
SPOT|L8681T102|586.00|586.00|571.42|574.68|-5.97|64858|01/02/2026|0.00|0|0.00|0|N
SPPL|G8192U115|4.18|4.18|3.95|3.95|-0.30|541|01/02/2026|3.65|100|4.30|500|Q
SPPP|85207Q104|17.50|17.55|17.15|17.40|0.56|202304|01/02/2026|0.00|0|0.00|0|P
SPRB|85209E208|88.06|90.49|88.06|90.44|2.79|842|01/02/2026|87.51|100|92.50|100|Q
SPRC|M82618121|1.35|1.41|1.33|1.40|0.06|20085|01/02/2026|1.33|100|1.50|800|Q
SPRE|886364769|19.68|19.68|19.49|19.66|0.08|5182|01/02/2026|0.00|0|0.00|0|P
SPRO|84833T103|2.32|2.37|2.31|2.35|0.02|5991|01/02/2026|2.31|400|2.37|400|Q
SPRU|9837FR209|5.00|5.38|5.00|5.31|0.21|3382|01/02/2026|0.00|0|0.00|0|N
SPRX|53656F383|39.40|40.37|39.40|40.37|1.86|9554|01/02/2026|40.34|700|40.36|700|Q
SPRY|82835W108|11.64|11.73|11.43|11.50|-0.15|100317|01/02/2026|11.39|1100|11.57|100|Q
SPSB|78464A474|30.21|30.22|30.21|30.22|0.02|60480|01/02/2026|0.00|0|0.00|0|P
SPSC|78463M107|89.15|89.42|87.82|87.93|-1.21|19370|01/02/2026|87.25|100|88.76|100|Q
SPSK|886364702|18.29|18.29|18.25|18.25|-0.01|20316|01/02/2026|0.00|0|0.00|0|P
SPSM|78468R853|47.08|47.40|46.77|47.30|0.44|259277|01/02/2026|0.00|0|0.00|0|P
SPT|85209W109|11.29|11.29|10.33|10.36|-0.94|65032|01/02/2026|10.29|100|10.48|1200|Q
SPTB|78468R457|30.46|30.46|30.42|30.42|-0.01|2122|01/02/2026|0.00|0|0.00|0|P
SPTE|84612A101|35.82|36.00|35.65|35.66|0.46|2071|01/02/2026|0.00|0|0.00|0|P
SPTI|78464A672|28.85|28.86|28.82|28.82|-0.02|143557|01/02/2026|0.00|0|0.00|0|P
SPTL|78464A664|26.50|26.51|26.41|26.42|-0.05|987816|01/02/2026|0.00|0|0.00|0|P
SPTM|78464A805|82.94|83.07|82.31|82.69|0.19|182288|01/02/2026|0.00|0|0.00|0|P
SPTS|78468R101|29.28|29.28|29.27|29.27|-0.01|143360|01/02/2026|0.00|0|0.00|0|P
SPTU|78468R432|25.02|25.03|25.02|25.03|0.01|34|01/02/2026|0.00|0|0.00|0|P
SPUC|82889N301|46.85|46.85|46.52|46.52|-0.08|460|01/02/2026|0.00|0|0.00|0|P
SPUS|886364801|51.45|51.69|50.96|51.22|0.15|143142|01/02/2026|0.00|0|0.00|0|P
SPUT|45784N403|27.33|27.35|27.25|27.26|-0.03|3820|01/02/2026|0.00|0|0.00|0|P
SPUU|25459Y165|186.57|186.57|183.48|184.98|0.88|46686|01/02/2026|0.00|0|0.00|0|P
SPVM|46137V423|67.90|68.41|67.90|68.23|0.44|16176|01/02/2026|0.00|0|0.00|0|P
SPVU|46138E396|57.08|57.50|56.99|57.49|0.40|544|01/02/2026|0.00|0|0.00|0|P
SPWH|84920Y106|1.48|1.48|1.43|1.47|0.01|16849|01/02/2026|1.45|100|1.48|100|Q
SPWO|84612A200|27.60|27.94|27.60|27.94|0.64|4924|01/02/2026|0.00|0|0.00|0|P
SPWR|20460L104|1.61|1.69|1.60|1.65|0.09|116978|01/02/2026|1.61|1300|1.68|1300|Q
SPWRW|20460L112|0.30|0.30|0.30|0.30|0.06|600|01/02/2026|0.23|100|0.35|100|Q
SPXC|78473E103|200.97|203.54|198.92|203.26|3.19|8764|01/02/2026|0.00|0|0.00|0|N
SPXD|23306X795|25.91|26.10|25.91|26.04|0.00|214|01/02/2026|26.01|1000|26.11|1000|Q
SPXE|74347B581|74.37|74.37|73.85|73.85|-0.03|420|01/02/2026|0.00|0|0.00|0|P
SPXL|25459W862|224.11|225.20|218.46|221.64|1.03|584858|01/02/2026|0.00|0|0.00|0|P
SPXN|74347B573|74.34|74.34|73.96|73.96|0.01|774|01/02/2026|0.00|0|0.00|0|P
SPXS|25460E190|34.93|35.83|34.75|35.32|-0.15|2103654|01/02/2026|0.00|0|0.00|0|P
SPXT|74347B557|103.96|104.07|103.96|104.07|0.21|671|01/02/2026|0.00|0|0.00|0|P
SPXU|74350P659|48.94|50.24|48.71|49.51|-0.21|1664391|01/02/2026|0.00|0|0.00|0|P
SPXV|74347B565|75.06|75.06|74.51|74.51|-0.07|567|01/02/2026|0.00|0|0.00|0|P
SPXX|6706EW100|18.10|18.10|18.00|18.00|-0.06|227|01/02/2026|0.00|0|0.00|0|N
SPY|78462F103|685.67|686.87|679.82|683.17|1.25|17744996|01/02/2026|0.00|0|0.00|0|P
SPYC|82889N103|43.03|43.03|42.74|42.76|0.02|365|01/02/2026|0.00|0|0.00|0|P
SPYD|78468R788|43.31|43.76|42.95|43.61|0.36|567130|01/02/2026|0.00|0|0.00|0|P
SPYG|78464A409|107.56|108.14|106.19|106.75|0.05|637960|01/02/2026|0.00|0|0.00|0|P
SPYH|78433H568|55.27|55.27|55.12|55.21|0.11|831|01/02/2026|0.00|0|0.00|0|Z
SPYI|78433H303|52.71|52.79|52.40|52.59|0.11|253814|01/02/2026|0.00|0|0.00|0|Z
SPYM|78464A854|80.68|80.81|79.99|80.39|0.17|1595591|01/02/2026|0.00|0|0.00|0|P
SPYQ|46092D756|161.92|162.09|161.92|162.09|-1.32|5|01/02/2026|162.08|200|162.55|200|Q
SPYT|88636J568|17.60|17.60|17.46|17.53|0.04|22526|01/02/2026|0.00|0|0.00|0|P
SPYU|063679567|55.96|56.33|54.10|55.17|0.33|86941|01/02/2026|0.00|0|0.00|0|P
SPYV|78464A508|56.91|57.06|56.64|56.96|0.15|455471|01/02/2026|0.00|0|0.00|0|P
SPYX|78468R796|56.50|56.50|56.20|56.25|0.06|6799|01/02/2026|0.00|0|0.00|0|P
SQFT|74102L501|3.33|3.56|3.33|3.56|0.30|971|01/02/2026|3.27|100|3.72|100|Q
SQFTP|74102L402|14.64|14.64|14.30|14.30|-0.41|745|01/02/2026|0.00|0|0.00|0|Q
SQFTW|74102L113|0.04|0.04|0.03|0.03|0.00|1081|01/02/2026|0.00|0|0.10|1100|Q
SQLV|52468L877|43.24|43.24|43.18|43.18|-0.46|1|01/02/2026|42.96|700|43.18|700|Q
SQM|833635105|70.15|70.50|68.52|69.67|0.87|32761|01/02/2026|0.00|0|0.00|0|N
SQMX|33740U463|33.38|33.40|33.38|33.40|0.03|600|01/02/2026|0.00|0|0.00|0|Z
SQNS|817323405|4.67|4.92|4.67|4.83|0.33|23312|01/02/2026|0.00|0|0.00|0|N
SQQQ|74350P675|66.65|69.97|65.73|68.99|0.47|6210347|01/02/2026|68.98|2600|69.00|2600|Q
SR|84857L101|82.31|83.37|82.10|83.18|0.50|8664|01/02/2026|0.00|0|0.00|0|N
SR PRA|84857L309|24.10|24.19|24.10|24.19|0.13|500|01/02/2026|0.00|0|0.00|0|N
SRAD|H8088L103|23.64|23.64|22.61|23.33|-0.44|110909|01/02/2026|23.17|500|23.45|500|Q
SRBK|85227J106|15.72|15.95|15.71|15.85|0.13|2429|01/02/2026|15.60|1600|16.27|100|Q
SRCE|336901103|62.24|62.46|62.07|62.46|-0.09|2487|01/02/2026|61.78|100|62.94|100|Q
SRE|816851109|88.48|89.90|87.97|89.70|1.40|62388|01/02/2026|0.00|0|0.00|0|N
SREA|816851604|22.22|22.36|22.21|22.36|0.36|1669|01/02/2026|0.00|0|0.00|0|N
SRET|37960A651|21.77|22.00|21.77|21.94|0.16|1797|01/02/2026|21.83|100|22.09|100|Q
SRFM|868927203|2.01|2.43|2.00|2.40|0.46|688692|01/02/2026|0.00|0|0.00|0|N
SRG|81752R100|3.27|3.42|3.27|3.39|0.14|4576|01/02/2026|0.00|0|0.00|0|N
SRG PRA|81752R308|23.92|24.00|23.92|24.00|-0.15|500|01/02/2026|0.00|0|0.00|0|N
SRHQ|210322103|0.00|39.76|39.76|39.76|0.14|0|01/02/2026|0.00|0|0.00|0|P
SRHR|210322301|53.02|53.02|52.97|52.97|-0.04|1|01/02/2026|0.00|0|0.00|0|P
SRI|86183P102|5.85|5.98|5.80|5.95|0.16|5493|01/02/2026|0.00|0|0.00|0|N
SRL|G7T96K107|8.85|8.85|8.10|8.10|-0.45|1442|01/02/2026|0.00|0|0.00|0|N
SRLN|78467V608|41.30|41.30|41.26|41.30|0.03|700362|01/02/2026|0.00|0|0.00|0|P
SROI|12811T209|33.89|33.89|33.75|33.75|0.21|59|01/02/2026|0.00|0|0.00|0|P
SRPT|803607100|21.94|21.97|21.20|21.31|-0.22|109905|01/02/2026|21.30|200|21.35|100|Q
SRPU|46092D426|15.50|15.50|14.86|15.00|-0.25|958|01/02/2026|0.00|0|0.00|0|Z
SRRK|80706P103|44.05|44.05|41.83|42.82|-1.26|53049|01/02/2026|42.77|100|43.16|400|Q
SRS|74347G143|49.67|49.74|49.03|49.33|-0.01|2859|01/02/2026|0.00|0|0.00|0|P
SRTA|092667104|4.85|4.95|4.75|4.93|0.12|23201|01/02/2026|4.89|800|4.98|800|Q
SRTAW|092667112|0.00|0.13|0.13|0.13|0.02|0|01/02/2026|0.10|100|0.14|100|Q
SRTS|81728J109|3.90|4.13|3.90|4.09|0.19|3420|01/02/2026|3.98|100|4.23|100|Q
SRTY|74350P642|41.76|42.65|41.03|41.17|-1.27|426539|01/02/2026|0.00|0|0.00|0|P
SRV|231631300|39.25|40.20|39.25|40.20|1.15|4087|01/02/2026|0.00|0|0.00|0|N
SRVR|69374H741|28.83|29.03|28.70|29.02|0.38|11227|01/02/2026|0.00|0|0.00|0|P
SRXH|08771Y402|0.23|0.24|0.22|0.24|0.01|1472009|01/02/2026|0.00|0|0.00|0|A
SRZN|86889P208|22.75|22.75|21.69|21.69|-0.93|1727|01/02/2026|20.70|100|21.97|100|Q
SRZNW|86889P117|0.00|0.02|0.02|0.02|0.00|0|12/31/2025|0.00|0|4.00|3000|Q
SSB|84472E102|93.70|94.59|93.12|94.18|0.09|29166|01/02/2026|0.00|0|0.00|0|N
SSBI|866264203|11.55|11.63|11.55|11.63|0.11|1098|01/02/2026|11.09|100|12.42|100|Q
SSD|829073105|162.76|165.71|162.60|164.75|3.34|9886|01/02/2026|0.00|0|0.00|0|N
SSEA|G8559L112|10.03|10.03|10.03|10.03|0.00|0|12/31/2025|9.34|100|10.03|800|Q
SSEAR|G8559L120|0.00|0.21|0.21|0.21|0.00|0|12/31/2025|0.16|100|0.34|100|Q
SSEAU|G8559L104|0.00|0.00|0.00|0.00|0.00|0|12/11/2025|9.49|100|11.19|100|Q
SSFI|86280R860|21.46|21.46|21.43|21.43|-0.02|2536|01/02/2026|0.00|0|0.00|0|P
SSG|74350P584|29.49|29.50|28.37|29.37|-1.26|12890|01/02/2026|0.00|0|0.00|0|P
SSII|05453U203|5.69|5.69|5.40|5.65|-0.03|5781|01/02/2026|5.28|100|6.08|100|Q
SSK|26923N249|19.65|20.22|19.48|20.12|1.13|13276|01/02/2026|0.00|0|0.00|0|Z
SSKN|86272A305|1.25|1.30|1.25|1.29|0.03|3052|01/02/2026|1.23|100|1.35|100|Q
SSL|803866300|6.46|6.69|6.40|6.66|0.14|68741|01/02/2026|0.00|0|0.00|0|N
SSM|N81409125|7.00|7.10|6.98|7.07|0.07|781|01/02/2026|6.60|100|7.99|100|Q
SSNC|78467J100|87.76|87.76|85.24|85.81|-1.61|79300|01/02/2026|85.60|100|85.85|100|Q
SSO|74347R107|58.53|58.74|57.55|58.10|0.18|1080345|01/02/2026|0.00|0|0.00|0|P
SSP|811054402|4.01|4.04|3.95|3.95|-0.04|34296|01/02/2026|3.92|1100|4.00|1200|Q
SSPY|30151E533|87.17|87.38|86.90|87.38|0.48|120|01/02/2026|0.00|0|0.00|0|P
SSRM|784730103|22.46|22.46|20.84|21.54|-0.38|194020|01/02/2026|21.42|300|21.60|300|Q
SSSS|86887Q109|9.53|9.66|9.50|9.66|0.22|4980|01/02/2026|9.55|100|9.76|200|Q
SSSSL|86887Q208|25.00|25.00|25.00|25.00|0.00|40|01/02/2026|24.65|100|26.68|100|Q
SST|87200P208|4.04|4.42|4.00|4.28|0.36|919|01/02/2026|0.00|0|0.00|0|N
SSTI|82536T107|8.10|8.10|7.67|7.77|-0.26|18045|01/02/2026|7.75|500|7.88|100|Q
SSTK|825690100|19.18|19.25|18.66|18.66|-0.44|7739|01/02/2026|0.00|0|0.00|0|N
SSUS|86280R803|49.01|49.01|48.70|48.83|0.08|3896|01/02/2026|0.00|0|0.00|0|P
SSXU|86280R829|34.55|34.71|34.55|34.71|0.36|10|01/02/2026|0.00|0|0.00|0|P
SSYS|M85548101|8.81|9.03|8.75|9.01|0.33|28264|01/02/2026|8.93|700|9.09|600|Q
ST|G8060N102|33.56|34.97|33.25|34.88|1.57|66575|01/02/2026|0.00|0|0.00|0|N
STAA|852312305|23.28|23.68|23.18|23.58|0.49|28935|01/02/2026|23.36|600|23.77|600|Q
STAG|85254J102|36.71|37.04|36.50|36.92|0.17|33022|01/02/2026|0.00|0|0.00|0|N
STAI|80603V203|2.77|3.57|2.69|3.32|0.89|33474|01/02/2026|3.15|100|3.45|100|Q
STAK|G84092116|0.41|0.41|0.40|0.40|0.00|702|01/02/2026|0.40|200|0.42|5000|Q
STAX|555927300|25.48|25.49|25.48|25.48|0.02|102|01/02/2026|0.00|0|0.00|0|P
STBA|783859101|39.30|39.40|39.01|39.24|-0.11|6095|01/02/2026|38.89|200|39.54|200|Q
STBF|89834G570|0.00|25.36|25.36|25.36|0.00|0|01/02/2026|0.00|0|0.00|0|Z
STBQ|032108383|25.49|25.74|25.49|25.74|0.68|230|01/02/2026|0.00|0|0.00|0|P
STC|860372101|70.08|70.10|69.33|70.01|-0.19|5485|01/02/2026|0.00|0|0.00|0|N
STCE|808524656|61.43|64.85|60.78|64.70|4.74|72344|01/02/2026|0.00|0|0.00|0|P
STE|G8473T100|252.96|252.96|247.03|250.04|-3.56|14593|01/02/2026|0.00|0|0.00|0|N
STEL|858927106|31.05|31.05|30.59|30.80|-0.19|9408|01/02/2026|0.00|0|0.00|0|N
STEM|85859N300|15.78|17.18|15.77|17.03|2.01|9030|01/02/2026|0.00|0|0.00|0|N
STEN|46438G315|25.58|25.58|25.54|25.56|0.00|14694|01/02/2026|0.00|0|0.00|0|Z
STEP|85914M107|64.05|66.71|64.05|66.61|2.45|35938|01/02/2026|66.08|200|67.31|100|Q
STEW|101507101|18.45|18.45|18.31|18.37|-0.17|6708|01/02/2026|0.00|0|0.00|0|N
STEX|09073N300|3.08|3.12|3.01|3.12|0.08|28830|01/02/2026|3.07|800|3.15|800|Q
STFS|G8437Q101|0.10|0.10|0.09|0.10|0.00|202049|01/02/2026|0.10|159300|0.10|1800|Q
STGW|85256A109|4.89|4.89|4.68|4.74|-0.16|63792|01/02/2026|4.70|700|4.77|700|Q
STHH|74016W619|54.77|54.90|54.46|54.46|2.98|2602|01/02/2026|0.00|0|0.00|0|P
STHO|85512G106|8.21|8.24|8.08|8.11|-0.10|5435|01/02/2026|8.04|100|8.22|100|Q
STI|834212201|7.30|10.89|7.30|7.98|0.89|182189|01/02/2026|7.61|100|8.29|100|Q
STIM|64131A105|1.39|1.48|1.39|1.44|0.07|43715|01/02/2026|1.42|500|1.48|1100|Q
STIP|46429B747|102.39|102.40|102.36|102.38|-0.01|68619|01/02/2026|0.00|0|0.00|0|P
STK|19842X109|37.54|37.60|37.04|37.18|0.43|2658|01/02/2026|0.00|0|0.00|0|N
STKE|83411A205|1.61|1.79|1.54|1.78|0.25|9702|01/02/2026|1.72|500|1.86|800|Q
STKH|583435409|2.31|2.33|2.30|2.33|0.03|2217|01/02/2026|2.29|500|2.46|3100|Q
STKL|8676EP108|3.83|3.83|3.71|3.72|-0.08|44886|01/02/2026|3.69|100|3.76|900|Q
STKS|88338K103|1.78|1.84|1.76|1.84|0.11|1736|01/02/2026|1.76|100|1.92|100|Q
STLA|N82405106|11.30|11.46|11.24|11.42|0.53|586162|01/02/2026|0.00|0|0.00|0|N
STLD|858119100|171.20|176.52|171.20|176.06|6.63|35370|01/02/2026|175.98|100|176.49|100|Q
STM|861012102|27.52|27.83|27.26|27.40|1.46|806788|01/02/2026|0.00|0|0.00|0|N
STN|85472N109|94.74|96.43|94.74|96.21|1.86|22659|01/02/2026|0.00|0|0.00|0|N
STNC|42588P692|33.37|33.42|33.37|33.42|0.18|800|01/02/2026|33.42|800|33.56|800|Q
STNE|G85158106|14.96|15.03|14.61|14.70|-0.09|139925|01/02/2026|14.57|900|14.72|100|Q
STNG|Y7542C130|50.39|50.39|48.98|49.69|-1.16|25334|01/02/2026|0.00|0|0.00|0|N
STOK|86150R107|31.76|31.76|30.47|30.90|-0.83|27910|01/02/2026|30.62|400|31.21|400|Q
STOT|78470P200|47.30|47.30|47.29|47.29|0.01|309|01/02/2026|0.00|0|0.00|0|Z
STOX|44053A556|0.00|28.36|28.36|28.36|-0.04|0|01/02/2026|0.00|0|0.00|0|Z
STPZ|72201R205|53.64|53.64|53.62|53.62|-0.04|890|01/02/2026|0.00|0|0.00|0|P
STRA|86272C103|80.72|80.72|78.59|78.59|-1.65|11806|01/02/2026|77.75|100|79.46|100|Q
STRC|594972853|99.16|99.68|98.95|99.65|0.85|47697|01/02/2026|99.30|400|100.00|400|Q
STRD|594972861|76.46|76.49|74.41|75.60|-0.05|10677|01/02/2026|64.07|100|80.00|100|Q
STRF|594972879|102.00|103.69|102.00|103.25|1.98|19061|01/02/2026|102.12|100|110.00|100|Q
STRK|594972887|81.28|83.68|81.28|83.18|4.42|15300|01/02/2026|79.55|1600|88.73|100|Q
STRL|859241101|311.00|321.65|311.00|318.84|12.61|21118|01/02/2026|316.19|40|321.29|40|Q
STRN|886364116|22.29|22.31|22.23|22.27|0.27|604|01/02/2026|0.00|0|0.00|0|P
STRO|869367201|11.27|11.39|10.61|10.92|-0.55|6908|01/02/2026|10.51|100|11.28|100|Q
STRR|443787205|11.28|11.28|10.67|10.67|-0.54|31|01/02/2026|10.61|100|11.72|100|Q
STRRP|443787304|0.00|9.35|9.35|9.35|0.01|0|01/02/2026|0.00|0|0.00|0|Q
STRS|863167201|23.45|24.48|23.45|24.48|0.53|722|01/02/2026|22.96|100|25.38|100|Q
STRT|863111100|77.04|77.12|75.24|75.96|0.45|2443|01/02/2026|74.66|100|76.53|100|Q
STRV|02072L680|44.38|44.38|44.04|44.12|0.03|3150|01/02/2026|0.00|0|0.00|0|N
STRW|863182101|13.02|13.05|12.77|12.98|-0.12|925|01/02/2026|0.00|0|0.00|0|A
STRZ|855919106|11.89|11.89|11.46|11.61|-0.08|2485|01/02/2026|11.46|100|11.66|100|Q
STSM|88636W437|15.79|15.79|14.96|14.96|-1.73|1621|01/02/2026|0.00|0|0.00|0|P
STSS|82003F309|2.05|2.28|2.05|2.24|0.23|23878|01/02/2026|2.18|200|2.30|200|Q
STSSW|82003F119|0.00|0.03|0.03|0.03|0.00|0|01/02/2026|0.00|0|0.00|0|Q
STT|857477103|128.97|129.12|127.13|129.11|0.07|87038|01/02/2026|0.00|0|0.00|0|N
STT PRG|857477855|22.56|22.67|22.56|22.67|0.16|225|01/02/2026|0.00|0|0.00|0|N
STTK|82024L103|3.60|3.76|3.59|3.72|0.08|13693|01/02/2026|3.61|200|3.81|200|Q
STUB|86384P109|13.75|14.64|13.70|14.29|0.74|106622|01/02/2026|0.00|0|0.00|0|N
STVN|T9224W109|20.43|20.86|20.39|20.60|0.42|6961|01/02/2026|0.00|0|0.00|0|N
STWD|85571B105|18.02|18.51|17.95|18.43|0.43|441038|01/02/2026|0.00|0|0.00|0|N
STX|G7997R103|281.66|289.50|280.55|287.52|12.13|145449|01/02/2026|287.18|100|287.77|100|Q
STXD|02072L581|37.26|37.27|37.26|37.27|0.15|700|01/02/2026|0.00|0|0.00|0|N
STXE|02072L698|36.64|37.04|36.64|37.04|1.12|141|01/02/2026|0.00|0|0.00|0|N
STXG|02072L615|51.35|51.35|50.85|50.86|-0.03|646|01/02/2026|0.00|0|0.00|0|N
STXI|02072L524|31.54|31.81|31.46|31.65|0.39|5421|01/02/2026|0.00|0|0.00|0|N
STXK|02072L573|33.67|33.67|33.67|33.67|0.40|800|01/02/2026|0.00|0|0.00|0|N
STXM|02072L250|28.99|28.99|28.96|28.96|0.45|7|01/02/2026|0.00|0|0.00|0|N
STXS|85916J409|2.30|2.32|2.27|2.32|0.02|19528|01/02/2026|0.00|0|0.00|0|A
STXT|02072L458|20.10|20.10|20.06|20.06|-0.04|787|01/02/2026|0.00|0|0.00|0|N
STXV|02072L599|33.54|33.89|33.54|33.88|0.36|773|01/02/2026|0.00|0|0.00|0|N
STZ|21036P108|138.37|142.15|137.23|141.17|3.25|61472|01/02/2026|0.00|0|0.00|0|N
SU|867224107|44.33|45.76|44.15|45.59|1.23|856786|01/02/2026|0.00|0|0.00|0|N
SUB|464288158|106.68|106.74|106.67|106.73|0.03|81730|01/02/2026|0.00|0|0.00|0|P
SUGP|G8552M117|5.95|5.95|5.67|5.67|-0.41|2935|01/02/2026|5.35|900|6.31|200|Q
SUI|866674104|123.09|123.09|121.39|122.09|-1.77|12544|01/02/2026|0.00|0|0.00|0|N
SUIG|59982U200|1.71|1.80|1.71|1.79|0.12|55594|01/02/2026|1.77|1800|1.81|400|Q
SUN|86765K109|52.28|52.80|51.79|52.66|0.25|15580|01/02/2026|0.00|0|0.00|0|N
SUNC|86765Q106|48.80|49.14|48.80|49.00|-0.28|5815|01/02/2026|0.00|0|0.00|0|N
SUNE|72303P503|1.07|1.10|1.05|1.10|0.06|3856|01/02/2026|1.03|300|1.11|200|Q
SUNS|867981102|9.44|9.44|9.22|9.24|-0.20|4301|01/02/2026|9.11|100|9.43|100|Q
SUPL|74347G317|39.97|40.16|39.97|40.16|0.30|17|01/02/2026|0.00|0|0.00|0|P
SUPN|868459108|49.88|49.88|48.48|49.44|-0.23|36060|01/02/2026|49.02|300|49.91|300|Q
SUPP|29287L304|0.00|71.27|71.27|71.27|1.41|0|01/02/2026|70.41|100|72.16|100|Q
SUPV|40054A108|11.94|11.94|11.24|11.51|-0.35|83281|01/02/2026|0.00|0|0.00|0|N
SUPX|G5294K110|15.98|15.98|14.70|15.41|-0.27|15584|01/02/2026|15.10|100|16.30|100|Q
SURE|00768Y818|127.45|127.92|127.45|127.92|0.50|1|01/02/2026|0.00|0|0.00|0|P
SURG|86882L204|1.69|1.71|1.69|1.71|0.04|6637|01/02/2026|1.65|100|1.71|10200|Q
SURI|82889N624|16.60|16.85|16.60|16.80|0.12|2898|01/02/2026|0.00|0|0.00|0|P
SUSA|464288802|140.12|140.22|139.17|139.65|0.30|4396|01/02/2026|0.00|0|0.00|0|P
SUSB|46435G243|25.23|25.24|25.23|25.24|0.00|540|01/02/2026|25.21|1400|25.24|1500|Q
SUSC|46435G193|23.36|23.37|23.35|23.37|-0.01|2646|01/02/2026|23.36|100|23.37|2600|Q
SUSL|46435U218|121.51|121.51|121.37|121.37|0.12|4|01/02/2026|121.41|200|121.46|200|Q
SUUN|73933V100|1.85|1.97|1.75|1.96|0.15|129879|01/02/2026|1.93|300|2.00|100|Q
SUZ|86959K105|9.48|9.59|9.43|9.53|0.18|170588|01/02/2026|0.00|0|0.00|0|N
SVAC|G8377R101|10.15|10.15|10.10|10.10|10.10|100|01/02/2026|9.48|100|10.84|100|Q
SVACU|G8377R127|0.00|10.35|10.35|10.35|0.02|0|01/02/2026|9.66|100|11.04|100|Q
SVACW|G8377R119|0.61|0.65|0.61|0.65|0.03|100|01/02/2026|0.52|100|0.74|100|Q
SVAL|46436E536|34.30|34.42|34.30|34.42|0.09|97|01/02/2026|0.00|0|0.00|0|Z
SVAQU|G81306105|9.95|9.96|9.95|9.96|0.01|93867|01/02/2026|9.28|100|9.97|100|Q
SVC|81761L102|1.84|1.98|1.83|1.90|0.06|69282|01/02/2026|1.89|100|1.93|1400|Q
SVCC|G8475V103|10.37|10.37|10.37|10.37|0.00|156|01/02/2026|10.35|100|10.40|100|Q
SVCCU|G8475V129|0.00|10.52|10.52|10.52|0.00|0|12/02/2025|9.71|100|11.73|100|Q
SVCCW|G8475V111|0.00|0.33|0.33|0.33|0.00|0|12/30/2025|0.00|0|0.33|200|Q
SVCO|82728C102|4.13|4.27|4.12|4.14|0.09|9010|01/02/2026|4.08|200|4.22|200|Q
SVIX|92891H101|24.66|24.78|24.28|24.69|0.44|272272|01/02/2026|0.00|0|0.00|0|Z
SVM|82835P103|8.59|8.67|7.96|8.34|0.00|597744|01/02/2026|0.00|0|0.00|0|A
SVOL|82889N863|17.58|17.72|17.56|17.56|0.00|81860|01/02/2026|0.00|0|0.00|0|P
SVRA|805111101|6.03|6.03|5.57|5.64|-0.38|83351|01/02/2026|5.63|100|5.64|200|Q
SVRE|80516T501|1.39|1.40|1.38|1.40|0.03|962|01/02/2026|1.35|100|1.42|100|Q
SVREW|80516T113|0.00|0.02|0.02|0.02|0.00|0|01/02/2026|0.00|0|0.02|200|Q
SVRN|Y6430L301|1.13|1.19|1.13|1.16|0.06|18080|01/02/2026|1.15|500|1.21|100|Q
SVV|80517M109|9.39|9.54|9.24|9.44|0.08|21494|01/02/2026|0.00|0|0.00|0|N
SVXY|74347W130|55.93|56.09|55.49|55.98|0.54|301521|01/02/2026|0.00|0|0.00|0|Z
SW|G8267P108|38.87|39.77|38.58|39.61|0.93|113568|01/02/2026|0.00|0|0.00|0|N
SWAG|86260J102|1.68|1.84|1.68|1.75|0.09|3710|01/02/2026|1.68|100|1.86|200|Q
SWAGW|86260J110|0.04|0.07|0.04|0.07|0.03|1000|01/02/2026|0.00|0|0.00|0|Q
SWAN|032108888|32.53|32.53|32.30|32.43|-0.04|566|01/02/2026|0.00|0|0.00|0|P
SWBI|831754106|9.94|10.01|9.87|9.99|0.12|46296|01/02/2026|9.90|400|10.06|100|Q
SWIM|51819L107|6.37|6.40|6.22|6.33|-0.02|24185|01/02/2026|6.28|600|6.38|600|Q
SWK|854502101|74.51|76.77|74.27|76.44|2.16|22021|01/02/2026|0.00|0|0.00|0|N
SWKH|78501P203|17.20|17.20|17.07|17.16|-0.08|267|01/02/2026|16.33|100|18.20|100|Q
SWKHL|78501P302|25.60|25.60|25.60|25.60|0.12|700|01/02/2026|25.34|100|27.19|100|Q
SWKS|83088M102|64.35|65.03|63.41|64.39|0.97|135720|01/02/2026|64.37|100|64.41|100|Q
SWP|56170L612|0.00|28.03|28.03|28.03|0.25|1|01/02/2026|27.99|1600|28.06|1600|Q
SWVL|G86302125|1.90|1.90|1.87|1.87|0.00|162|01/02/2026|1.74|100|1.98|400|Q
SWVLW|G86302117|0.00|0.00|0.00|0.00|-0.01|2768|01/02/2026|0.00|80000|0.05|10000|Q
SWX|844895102|79.98|80.15|79.34|80.15|0.11|2580|01/02/2026|0.00|0|0.00|0|N
SWZ|870875101|6.27|6.27|6.21|6.23|0.01|24792|01/02/2026|0.00|0|0.00|0|N
SXC|86722A103|7.25|7.38|7.22|7.33|0.12|20039|01/02/2026|0.00|0|0.00|0|N
SXI|854231107|217.71|225.13|217.71|225.11|7.83|4232|01/02/2026|0.00|0|0.00|0|N
SXQG|301505616|33.05|33.05|32.57|32.69|-0.24|190|01/02/2026|0.00|0|0.00|0|P
SXT|81725T100|93.84|93.84|93.38|93.38|-0.57|1230|01/02/2026|0.00|0|0.00|0|N
SXTC|G2161P157|1.60|1.78|1.60|1.74|0.14|69692|01/02/2026|1.70|100|1.80|200|Q
SXTP|83006G401|0.54|0.54|0.51|0.52|0.01|22373|01/02/2026|0.52|400|0.52|100|Q
SXTPW|83006G112|0.00|0.07|0.07|0.07|0.01|0|01/02/2026|0.04|1000|0.08|2400|Q
SY|83356Q108|2.63|2.75|2.61|2.67|0.11|40932|01/02/2026|2.61|800|2.69|800|Q
SYBT|861025104|64.77|65.61|64.33|65.09|0.18|17937|01/02/2026|64.57|100|65.82|100|Q
SYBX|87166L209|0.00|1.19|1.19|1.19|0.05|0|01/02/2026|1.10|1100|1.23|100|Q
SYF|87165B103|84.00|84.67|83.40|84.65|1.21|41096|01/02/2026|0.00|0|0.00|0|N
SYF PRA|87165B202|19.60|19.65|19.60|19.65|0.07|1927|01/02/2026|0.00|0|0.00|0|N
SYF PRB|87165B400|26.23|26.35|26.21|26.35|0.06|1893|01/02/2026|0.00|0|0.00|0|N
SYFI|00039J830|35.91|35.91|35.86|35.90|-0.03|4741|01/02/2026|0.00|0|0.00|0|P
SYK|863667101|351.27|351.27|346.01|348.24|-3.28|53194|01/02/2026|0.00|0|0.00|0|N
SYLD|132061201|69.65|70.48|69.65|70.48|0.95|991|01/02/2026|0.00|0|0.00|0|Z
SYM|87151X101|60.82|65.36|59.70|64.96|5.44|147026|01/02/2026|64.66|200|65.05|200|Q
SYNA|87157D109|76.00|77.00|75.37|75.71|1.71|17094|01/02/2026|75.04|100|76.33|200|Q
SYNX|M8T145100|1.09|1.22|1.09|1.18|0.11|11042|01/02/2026|0.00|0|0.00|0|A
SYPR|871655106|2.56|2.56|2.30|2.32|-0.12|10692|01/02/2026|2.23|100|2.43|100|Q
SYRE|00773J202|32.99|32.99|30.17|30.61|-2.14|72685|01/02/2026|30.57|100|30.81|100|Q
SYSB|46435U796|89.74|89.76|89.67|89.74|-0.17|8207|01/02/2026|0.00|0|0.00|0|Z
SYY|871829107|72.75|73.08|71.92|72.61|-1.09|99521|01/02/2026|0.00|0|0.00|0|N
SYZ|52110K707|25.48|25.54|25.44|25.44|0.01|654|01/02/2026|25.44|500|25.48|500|Q
SZK|74347G630|12.89|12.89|12.83|12.83|-0.02|328|01/02/2026|0.00|0|0.00|0|P
SZNE|69374H691|35.07|35.24|35.07|35.24|0.34|60|01/02/2026|0.00|0|0.00|0|P
SZZL|G8193F109|10.16|10.16|10.16|10.16|0.00|2862|01/02/2026|9.49|100|10.19|100|Q
SZZLR|G8193F133|0.00|0.15|0.15|0.15|-0.01|0|01/02/2026|0.00|0|0.00|0|Q
SZZLU|G8193F125|10.24|10.28|10.24|10.28|0.00|0|12/31/2025|9.53|100|11.67|100|Q
T|00206R102|24.82|24.82|24.51|24.55|-0.30|1559618|01/02/2026|0.00|0|0.00|0|N
T PRA|00206R508|20.24|20.49|20.24|20.49|0.34|2425|01/02/2026|0.00|0|0.00|0|N
T PRC|00206R706|19.19|19.42|19.15|19.39|0.29|2551|01/02/2026|0.00|0|0.00|0|N
TABD|900934852|0.00|25.15|25.15|25.15|-0.01|0|01/02/2026|0.00|0|0.00|0|P
TAC|89346D107|12.73|13.04|12.73|13.00|0.36|118701|01/02/2026|0.00|0|0.00|0|N
TACH|G8901A103|0.00|10.23|10.23|10.23|-0.02|0|01/02/2026|10.22|100|10.26|200|Q
TACHU|G8901A129|0.00|10.45|10.45|10.45|0.00|0|12/29/2025|9.65|100|11.30|100|Q
TACHW|G8901A111|0.36|0.40|0.32|0.35|0.00|60087|01/02/2026|0.28|100|0.37|100|Q
TACK|14064D550|30.14|30.14|30.00|30.05|0.08|346|01/02/2026|0.00|0|0.00|0|P
TACN|87283Q719|25.88|25.91|25.81|25.86|0.27|3027|01/02/2026|0.00|0|0.00|0|P
TACO|G1051H101|0.00|10.17|10.17|10.17|0.03|0|01/02/2026|9.44|100|10.84|100|Q
TACOU|G1051H127|0.00|10.30|10.30|10.30|0.01|0|01/02/2026|9.62|100|11.02|100|Q
TACOW|G1051H119|0.00|0.47|0.47|0.47|0.04|0|01/02/2026|0.40|100|0.48|100|Q
TACT|892918103|3.85|3.93|3.85|3.89|-0.11|1212|01/02/2026|3.77|100|4.08|100|Q
TACU|87283Q693|24.94|25.00|24.92|24.92|0.03|688|01/02/2026|0.00|0|0.00|0|P
TAFI|00039J202|25.22|25.23|25.22|25.22|0.01|12709|01/02/2026|0.00|0|0.00|0|P
TAFL|00039J871|25.02|25.17|25.00|25.08|0.08|10362|01/02/2026|0.00|0|0.00|0|P
TAFM|00039J889|25.46|25.46|25.44|25.45|0.03|4203|01/02/2026|0.00|0|0.00|0|P
TAGG|87283Q602|43.08|43.08|43.05|43.05|0.01|401|01/02/2026|0.00|0|0.00|0|P
TAGS|88166A706|22.88|22.88|22.75|22.75|-0.17|322|01/02/2026|0.00|0|0.00|0|P
TAIL|132061862|11.48|11.50|11.48|11.48|-0.02|14908|01/02/2026|0.00|0|0.00|0|Z
TAK|874060205|15.62|15.64|15.59|15.62|0.03|45602|01/02/2026|0.00|0|0.00|0|N
TAL|874080104|11.23|11.60|11.23|11.49|0.59|162383|01/02/2026|0.00|0|0.00|0|N
TALK|87427V103|3.62|3.63|3.45|3.51|-0.13|86683|01/02/2026|3.49|600|3.51|1400|Q
TALKW|87427V111|0.02|0.02|0.02|0.02|0.00|2300|01/02/2026|0.01|100|0.02|100|Q
TALO|87484T108|10.90|11.29|10.86|11.25|0.23|42541|01/02/2026|0.00|0|0.00|0|N
TALV|900934845|0.00|25.27|25.27|25.27|0.17|0|01/02/2026|0.00|0|0.00|0|P
TAN|46138G706|50.35|51.72|50.35|51.60|2.48|172743|01/02/2026|0.00|0|0.00|0|P
TANH|G8675X156|0.97|1.00|0.93|1.00|-0.01|4520|01/02/2026|1.00|100|1.08|100|Q
TAOP|G8675V135|1.31|1.35|1.30|1.35|-0.01|1088|01/02/2026|1.31|1500|1.40|2100|Q
TAOX|87167T300|4.09|4.40|4.05|4.40|0.77|8888|01/02/2026|4.20|100|4.59|100|Q
TAP|60871R209|46.97|47.59|46.50|47.39|0.70|120930|01/02/2026|0.00|0|0.00|0|N
TAP A|60871R100|49.31|46.50|46.50|46.50|0.00|2|12/29/2025|0.00|0|0.00|0|N
TARA|74365U107|5.39|5.43|5.25|5.39|0.07|27771|01/02/2026|5.33|1000|5.43|900|Q
TARK|46144X487|49.70|50.03|49.70|50.03|1.48|1179|01/02/2026|49.96|200|50.28|1500|Q
TARS|87650L103|81.94|83.15|79.61|80.77|-1.11|35021|01/02/2026|79.87|100|81.33|200|Q
TASK|87652V109|11.81|11.81|11.40|11.42|-0.37|22066|01/02/2026|11.33|300|11.51|300|Q
TATT|M8740S227|45.42|47.58|45.30|47.58|2.72|6694|01/02/2026|44.04|200|47.88|100|Q
TAVI|G86880104|10.42|10.44|10.42|10.44|0.00|0|12/31/2025|9.73|100|10.45|600|Q
TAVIR|G86880146|0.19|0.21|0.19|0.21|0.00|0|12/31/2025|0.19|100|0.00|0|Q
TAX|02072Q804|0.00|28.59|28.59|28.59|28.59|0|01/02/2026|28.70|1700|28.77|1700|Q
TAXE|87283Q818|0.00|51.19|51.19|51.19|0.09|0|01/02/2026|51.05|200|51.29|200|Q
TAXF|025072505|50.44|50.53|50.44|50.52|0.14|4756|01/02/2026|0.00|0|0.00|0|P
TAXI|665162210|0.00|51.42|51.42|51.42|0.05|0|01/02/2026|51.33|100|51.51|100|Q
TAXM|09789C697|50.28|50.28|50.26|50.28|0.02|125|01/02/2026|0.00|0|0.00|0|P
TAXS|665162228|0.00|50.39|50.39|50.39|0.07|0|01/02/2026|50.33|100|50.43|100|Q
TAXT|665162194|0.00|51.46|51.46|51.46|0.00|0|12/31/2025|51.41|100|51.68|100|Q
TAXX|09789C721|50.69|50.75|50.69|50.74|0.02|2234|01/02/2026|0.00|0|0.00|0|P
TAYD|877163105|59.49|63.97|59.49|63.97|6.74|10476|01/02/2026|60.50|100|64.64|100|Q
TBB|00206R300|22.33|22.57|22.33|22.57|0.34|4680|01/02/2026|0.00|0|0.00|0|N
TBBB|G0896C103|33.79|35.02|33.79|34.36|0.98|36506|01/02/2026|0.00|0|0.00|0|N
TBBK|05969A105|68.32|68.32|66.30|67.63|0.13|18669|01/02/2026|67.25|200|68.06|200|Q
TBCH|900450206|14.14|14.25|13.95|14.01|0.00|6168|01/02/2026|13.90|200|14.15|200|Q
TBF|74347X849|24.03|24.26|24.02|24.15|0.03|22594|01/02/2026|0.00|0|0.00|0|P
TBFC|26922B493|28.25|28.27|28.25|28.27|0.11|1|01/02/2026|0.00|0|0.00|0|P
TBFG|26922B519|0.00|30.09|30.09|30.09|0.17|0|01/02/2026|0.00|0|0.00|0|P
TBG|02072L375|33.45|33.54|33.26|33.54|0.15|1117|01/02/2026|0.00|0|0.00|0|P
TBH|104813209|0.44|0.45|0.42|0.44|0.04|34543|01/02/2026|0.42|200|0.47|100|Q
TBHC|497498105|1.12|1.18|1.12|1.18|0.06|9543|01/02/2026|1.15|100|1.20|100|Q
TBI|89785X101|4.50|4.50|4.37|4.41|-0.14|10255|01/02/2026|0.00|0|0.00|0|N
TBIL|74933W452|49.90|49.90|49.90|49.90|0.01|5581|01/02/2026|49.89|271600|49.90|223000|Q
TBJL|45782C235|19.92|19.95|19.92|19.95|-0.09|94|01/02/2026|0.00|0|0.00|0|Z
TBLA|M8744T106|4.61|4.63|4.37|4.44|-0.18|64998|01/02/2026|4.38|1600|4.49|2900|Q
TBLAW|M8744T114|0.08|0.08|0.08|0.08|0.03|4244|01/02/2026|0.05|100|0.08|100|Q
TBLD|885213108|20.10|20.19|20.08|20.18|0.12|1409|01/02/2026|18.71|100|21.48|100|Q
TBLL|46138G888|105.69|105.69|105.69|105.69|0.04|11809|01/02/2026|0.00|0|0.00|0|P
TBLU|890930407|51.48|51.55|51.29|51.30|0.56|525|01/02/2026|0.00|0|0.00|0|N
TBMC|89278D109|13.52|14.39|12.78|14.30|0.98|33973|01/02/2026|12.99|400|15.35|100|Q
TBMCR|89278D125|0.31|0.36|0.30|0.36|0.12|10481|01/02/2026|0.10|100|0.49|88000|Q
TBN|87507T101|27.22|27.84|27.22|27.84|0.61|1135|01/02/2026|0.00|0|0.00|0|N
TBPH|G8807B106|18.58|18.58|18.02|18.15|-0.56|36184|01/02/2026|17.96|500|18.28|500|Q
TBRG|205306103|21.98|21.98|20.66|20.90|-1.17|2751|01/02/2026|20.70|200|21.10|100|Q
TBT|74347B201|34.64|34.92|34.60|34.91|-0.03|149205|01/02/2026|0.00|0|0.00|0|P
TBUX|87283Q701|49.86|49.86|49.84|49.84|-0.01|9935|01/02/2026|0.00|0|0.00|0|P
TBX|74348A608|27.73|27.81|27.73|27.81|0.02|2|01/02/2026|0.00|0|0.00|0|P
TBXU|25461H101|30.70|30.91|30.70|30.91|-0.16|167|01/02/2026|0.00|0|0.00|0|P
TC|89856T401|6.99|7.56|6.99|7.56|0.76|1056|01/02/2026|6.82|100|8.06|100|Q
TCAF|87283Q867|38.36|38.37|37.99|38.12|-0.10|65176|01/02/2026|0.00|0|0.00|0|P
TCAI|890930803|30.62|31.02|30.62|31.01|1.32|829|01/02/2026|0.00|0|0.00|0|N
TCAL|87283Q784|23.72|23.72|23.55|23.64|0.07|16866|01/02/2026|0.00|0|0.00|0|P
TCBI|88224Q107|90.98|92.35|90.44|91.67|1.14|7835|01/02/2026|90.84|100|92.46|100|Q
TCBIO|88224Q305|20.20|20.30|20.20|20.28|0.19|1856|01/02/2026|18.75|100|21.55|100|Q
TCBK|896095106|47.21|47.49|47.07|47.15|-0.21|9492|01/02/2026|46.79|100|47.65|100|Q
TCBS|88231Q108|17.61|17.88|17.40|17.88|-0.09|355|01/02/2026|16.80|100|19.03|200|Q
TCBX|88422P109|37.89|37.89|37.06|37.77|-0.17|16940|01/02/2026|0.00|0|0.00|0|N
TCGL|G8726A106|5.11|5.31|5.11|5.31|0.11|5237|01/02/2026|0.00|0|0.00|0|A
TCHI|46436E429|24.24|24.38|24.23|24.34|0.93|2895|01/02/2026|24.25|500|24.34|500|Q
TCHP|87283Q107|50.25|50.35|49.41|49.58|-0.28|23550|01/02/2026|0.00|0|0.00|0|P
TCI|893617209|57.16|57.16|56.20|56.20|-1.67|100|01/02/2026|0.00|0|0.00|0|N
TCMD|87357P100|29.06|29.06|26.97|27.40|-1.58|25317|01/02/2026|27.18|300|27.64|300|Q
TCOM|89677Q107|74.30|74.78|73.93|74.50|2.62|210402|01/02/2026|74.38|300|74.54|300|Q
TCPA|893526681|24.60|24.69|24.55|24.69|0.15|7950|01/02/2026|0.00|0|0.00|0|N
TCPB|88588G208|51.38|51.38|51.30|51.31|0.00|3778|01/02/2026|0.00|0|0.00|0|P
TCPC|09259E108|5.50|5.58|5.44|5.55|0.08|58397|01/02/2026|5.50|1700|5.59|1800|Q
TCRT|98973P309|3.28|3.30|3.17|3.30|0.12|715|01/02/2026|3.20|100|3.40|100|Q
TCRX|89854M101|1.01|1.04|0.99|1.03|0.01|32295|01/02/2026|1.00|600|1.05|700|Q
TCV|02072Q432|25.53|26.26|25.53|26.26|0.36|6|01/02/2026|0.00|0|0.00|0|P
TCX|898697206|22.43|22.43|21.68|22.03|-0.39|398|01/02/2026|21.04|100|22.80|100|Q
TD|891160509|94.45|94.66|93.86|94.54|0.33|286161|01/02/2026|0.00|0|0.00|0|N
TDAC|G9008W105|0.00|10.49|10.49|10.49|0.00|0|12/31/2025|9.73|100|10.50|700|Q
TDACU|G9008W121|10.49|10.49|10.49|0.00|0.00|0|10/21/2025|10.54|900|13.73|100|Q
TDACW|G9008W113|0.00|0.31|0.31|0.31|0.00|0|12/23/2025|0.00|0|0.33|100|Q
TDAQ|26923N546|26.29|26.36|25.90|26.02|0.02|46812|01/02/2026|0.00|0|0.00|0|Z
TDAY|36472T109|5.15|5.26|5.11|5.22|0.07|38531|01/02/2026|0.00|0|0.00|0|N
TDC|88076W103|30.85|30.85|29.34|29.69|-0.75|37738|01/02/2026|0.00|0|0.00|0|N
TDEC|33740U471|24.49|24.49|24.47|24.47|0.31|25|01/02/2026|0.00|0|0.00|0|Z
TDF|88018T101|11.50|11.71|11.49|11.69|0.43|3121|01/02/2026|0.00|0|0.00|0|N
TDG|893641100|1331.59|1359.76|1320.54|1357.86|27.87|12101|01/02/2026|0.00|0|0.00|0|N
TDI|89157W608|39.18|39.29|39.07|39.23|0.55|2698|01/02/2026|39.16|300|39.33|300|Q
TDIC|G28385105|0.20|0.21|0.19|0.20|0.01|244962|01/02/2026|0.20|400|0.21|500|Q
TDIV|33738R118|97.82|97.82|96.87|97.20|0.36|5968|01/02/2026|97.17|300|97.21|300|Q
TDOC|87918A105|7.01|7.12|6.95|7.05|0.05|215779|01/02/2026|0.00|0|0.00|0|N
TDS|879433829|41.04|41.12|40.81|41.05|0.03|30038|01/02/2026|0.00|0|0.00|0|N
TDS PRU|879433787|21.08|21.73|21.08|21.73|0.90|683|01/02/2026|0.00|0|0.00|0|N
TDS PRV|879433761|19.39|19.80|19.33|19.80|0.76|2408|01/02/2026|0.00|0|0.00|0|N
TDSB|30151E723|23.94|23.95|23.94|23.95|-0.02|804|01/02/2026|23.95|2000|23.99|2000|Q
TDSC|30151E715|0.00|25.40|25.40|25.40|0.12|0|01/02/2026|25.39|1900|25.42|1900|Q
TDTF|33939L605|23.97|23.97|23.93|23.93|-0.04|14573|01/02/2026|0.00|0|0.00|0|P
TDTH|89616X106|0.33|0.37|0.33|0.36|0.05|25987|01/02/2026|0.33|100|0.38|1000|Q
TDTT|33939L506|24.06|24.06|24.04|24.05|-0.01|4873|01/02/2026|0.00|0|0.00|0|P
TDUP|88556E102|6.41|6.42|6.04|6.07|-0.33|82555|01/02/2026|6.01|1900|6.12|2100|Q
TDV|74347G606|87.80|87.80|86.94|86.94|0.25|194|01/02/2026|0.00|0|0.00|0|Z
TDVG|87283Q404|45.12|45.22|45.01|45.22|0.25|1123|01/02/2026|0.00|0|0.00|0|P
TDVI|33738D812|28.00|28.00|27.74|27.83|0.09|6828|01/02/2026|0.00|0|0.00|0|Z
TDW|88642R109|50.79|52.49|50.08|52.26|1.72|16829|01/02/2026|0.00|0|0.00|0|N
TDWD|G8662J111|9.86|9.87|9.86|9.87|0.01|200|01/02/2026|9.86|600|10.52|100|Q
TDWDR|G8662J129|0.18|0.18|0.17|0.18|0.02|1291|01/02/2026|0.15|100|0.18|100|Q
TDWDU|G8662J103|0.00|10.06|10.06|10.06|0.00|0|12/30/2025|8.60|100|10.06|2000|Q
TDY|879360105|516.88|518.89|512.02|518.89|8.11|4997|01/02/2026|0.00|0|0.00|0|N
TE|35834F104|7.00|8.11|7.00|7.84|1.15|1349528|01/02/2026|0.00|0|0.00|0|N
TE WS|35834F112|1.25|1.42|1.25|1.34|0.17|63718|01/02/2026|0.00|0|0.00|0|N
TEAD|69002R103|0.72|0.73|0.64|0.66|-0.05|81432|01/02/2026|0.65|600|0.68|600|Q
TEAM|049468101|162.20|162.20|153.87|154.76|-7.36|132171|01/02/2026|154.06|100|155.20|100|Q
TEC|41151J638|28.46|28.46|28.18|28.18|-0.03|6|01/02/2026|0.00|0|0.00|0|P
TECB|46436E502|61.27|61.27|60.39|60.49|-0.39|947|01/02/2026|0.00|0|0.00|0|P
TECH|09073M104|58.81|60.43|58.40|59.65|0.87|70404|01/02/2026|59.59|100|59.76|100|Q
TECK|878742204|48.67|49.19|47.60|48.02|0.13|226226|01/02/2026|0.00|0|0.00|0|N
TECL|25459W102|121.51|123.46|116.09|118.16|0.67|202585|01/02/2026|0.00|0|0.00|0|P
TECS|25461A494|16.72|17.53|16.42|17.21|-0.08|996376|01/02/2026|0.00|0|0.00|0|P
TECTP|87217L208|0.00|10.69|10.69|10.69|0.01|0|01/02/2026|0.00|0|0.00|0|Q
TECX|878972108|20.85|21.29|20.66|20.88|0.01|6624|01/02/2026|20.64|300|21.25|300|Q
TEF|879382208|4.02|4.04|3.99|4.01|-0.04|38181|01/02/2026|0.00|0|0.00|0|N
TEI|880192109|6.51|6.53|6.49|6.52|0.09|5575|01/02/2026|0.00|0|0.00|0|N
TEK|09290C772|30.42|30.42|30.19|30.19|0.19|153|01/02/2026|0.00|0|0.00|0|P
TEKX|78470P663|0.00|40.65|40.65|40.65|1.05|0|01/02/2026|40.76|100|42.15|100|Q
TEKY|52110K509|37.63|37.88|37.63|37.88|0.21|14|01/02/2026|37.57|400|37.69|400|Q
TEL|G87052109|230.14|233.24|230.14|233.21|5.57|36848|01/02/2026|0.00|0|0.00|0|N
TELA|872381108|1.18|1.19|1.14|1.14|-0.02|2106|01/02/2026|1.10|100|1.19|200|Q
TELO|87975F104|1.38|1.38|1.32|1.34|0.01|61172|01/02/2026|1.30|800|1.37|200|Q
TEM|88023B103|60.22|62.40|59.15|62.39|3.34|430401|01/02/2026|62.36|100|62.46|100|Q
TEMT|46092D400|11.87|12.70|11.50|12.70|1.25|107425|01/02/2026|0.00|0|0.00|0|Z
TEMX|89157W889|0.00|30.34|30.34|30.34|0.67|0|01/02/2026|0.00|0|0.00|0|Z
TEN|G9108L173|22.06|22.09|21.69|21.89|-0.52|25848|01/02/2026|0.00|0|0.00|0|N
TEN PRE|G9108L157|0.00|26.31|26.31|26.31|-0.08|0|01/02/2026|0.00|0|0.00|0|N
TEN PRF|G9108L165|26.93|27.02|26.93|27.02|0.19|300|01/02/2026|0.00|0|0.00|0|N
TENB|88025T102|23.61|23.66|22.71|22.72|-0.80|88380|01/02/2026|22.60|600|22.87|700|Q
TEND|46438G299|25.53|25.53|25.41|25.43|-0.02|27183|01/02/2026|0.00|0|0.00|0|Z
TENM|46438G273|0.00|25.43|25.43|25.43|0.05|0|01/02/2026|0.00|0|0.00|0|Z
TENX|88032L605|12.27|12.57|11.02|11.02|-1.18|2725|01/02/2026|10.89|100|11.27|100|Q
TEO|879273209|11.64|11.84|11.54|11.54|-0.10|8060|01/02/2026|0.00|0|0.00|0|N
TEQI|87283Q206|45.33|45.46|45.33|45.46|0.29|1231|01/02/2026|0.00|0|0.00|0|P
TER|880770102|199.16|208.75|199.16|207.54|13.96|170417|01/02/2026|207.37|100|207.68|100|Q
TERG|88340C693|20.37|21.44|20.37|21.44|2.76|781|01/02/2026|21.26|600|21.36|600|Q
TERN|880881107|40.41|41.22|38.91|40.13|-0.25|93503|01/02/2026|40.03|100|40.65|100|Q
TESL|82889N889|17.59|17.59|16.68|16.77|-0.48|19204|01/02/2026|0.00|0|0.00|0|P
TETH|04071F102|15.14|15.73|15.10|15.57|0.73|152615|01/02/2026|0.00|0|0.00|0|Z
TEVA|881624209|31.45|31.45|30.48|30.94|-0.27|372060|01/02/2026|0.00|0|0.00|0|N
TEX|880779103|53.71|55.69|53.23|55.01|1.63|35100|01/02/2026|0.00|0|0.00|0|N
TEXN|46438G331|27.19|27.46|27.19|27.42|0.33|426|01/02/2026|27.41|1500|27.42|1500|Q
TEXU|25461H200|24.19|24.91|24.19|24.91|0.93|6|01/02/2026|0.00|0|0.00|0|P
TFC|89832Q109|49.32|49.91|48.84|49.74|0.52|392722|01/02/2026|0.00|0|0.00|0|N
TFC PRI|89832Q810|19.94|19.95|19.94|19.95|0.17|122|01/02/2026|0.00|0|0.00|0|N
TFC PRO|89832Q745|21.55|21.76|21.55|21.76|0.20|11494|01/02/2026|0.00|0|0.00|0|N
TFC PRR|89832Q695|19.25|19.44|19.25|19.44|0.25|2337|01/02/2026|0.00|0|0.00|0|N
TFI|78468R721|45.72|45.77|45.72|45.75|0.04|27224|01/02/2026|0.00|0|0.00|0|P
TFII|87241L109|103.48|107.06|103.48|106.54|3.16|8691|01/02/2026|0.00|0|0.00|0|N
TFIN|89679E300|62.98|63.62|62.17|63.60|0.92|5710|01/02/2026|0.00|0|0.00|0|N
TFIN PR|89679E409|21.50|21.50|21.46|21.46|0.01|7|01/02/2026|0.00|0|0.00|0|N
TFJL|45782C243|19.72|19.72|19.71|19.71|-0.12|200|01/02/2026|0.00|0|0.00|0|Z
TFLO|46434V860|50.47|50.48|50.47|50.48|0.02|27683|01/02/2026|0.00|0|0.00|0|P
TFLR|87283Q883|51.43|51.43|51.39|51.41|0.01|2721|01/02/2026|0.00|0|0.00|0|P
TFNS|87283Q768|27.60|27.60|27.55|27.55|0.00|0|12/31/2025|27.57|500|27.61|500|Q
TFPM|89679M104|33.62|33.62|32.00|32.77|-0.42|26525|01/02/2026|0.00|0|0.00|0|N
TFPN|88636J873|25.73|26.17|25.73|26.02|0.33|2068|01/02/2026|0.00|0|0.00|0|P
TFSA|88104C202|24.76|24.83|24.76|24.83|-0.05|1|01/02/2026|0.00|0|0.00|0|N
TFSL|87240R107|13.41|13.60|13.21|13.58|0.20|49342|01/02/2026|13.55|200|13.58|200|Q
TFX|879369106|121.35|123.50|121.35|122.41|0.34|8629|01/02/2026|0.00|0|0.00|0|N
TG|894650100|7.32|7.50|7.32|7.35|0.18|5718|01/02/2026|0.00|0|0.00|0|N
TGB|876511106|5.80|5.86|5.50|5.60|-0.06|799799|01/02/2026|0.00|0|0.00|0|A
TGE|G38268101|1.03|1.08|1.03|1.08|0.04|3045|01/02/2026|0.00|0|0.00|0|N
TGEN|87876P201|5.02|5.40|4.97|5.34|0.40|69897|01/02/2026|0.00|0|0.00|0|A
TGHL|G4149Y102|0.35|0.37|0.33|0.37|0.04|852|01/02/2026|0.33|100|0.39|100|Q
TGL|89458T403|6.12|7.12|6.00|7.03|0.90|27370|01/02/2026|6.74|100|7.22|100|Q
TGLB|87283Q727|26.09|26.16|26.09|26.16|0.06|12|01/02/2026|0.00|0|0.00|0|P
TGLR|26923N769|36.33|36.56|36.15|36.56|0.37|444|01/02/2026|0.00|0|0.00|0|Z
TGLS|G87264100|50.60|52.30|50.60|52.09|1.78|11540|01/02/2026|0.00|0|0.00|0|N
TGNA|87901J105|19.40|19.42|19.25|19.28|-0.14|42921|01/02/2026|0.00|0|0.00|0|N
TGRT|87283Q842|44.59|44.59|43.83|44.08|-0.17|4197|01/02/2026|0.00|0|0.00|0|P
TGRW|87283Q305|46.33|46.33|45.81|45.83|-0.18|302|01/02/2026|0.00|0|0.00|0|P
TGS|893870204|31.34|31.34|30.32|30.87|-0.23|10307|01/02/2026|0.00|0|0.00|0|N
TGT|87612E106|97.91|100.96|97.40|100.50|2.74|271970|01/02/2026|0.00|0|0.00|0|N
TGTX|88322Q108|29.55|29.64|28.83|29.28|-0.54|114291|01/02/2026|29.08|400|29.43|400|Q
TH|87615L107|8.03|8.12|8.01|8.10|0.09|15671|01/02/2026|8.00|300|8.15|300|Q
THAR|432705309|3.19|3.55|3.15|3.38|0.33|85453|01/02/2026|3.30|200|3.44|200|Q
THC|88033G407|199.44|200.14|195.85|199.48|0.70|22307|01/02/2026|0.00|0|0.00|0|N
THCH|G8656L130|2.50|2.56|2.50|2.54|0.01|558|01/02/2026|2.37|100|2.74|200|Q
THD|464286624|60.13|60.16|59.90|59.91|0.24|23494|01/02/2026|0.00|0|0.00|0|P
THEQ|87283Q776|28.00|28.00|27.98|27.98|0.00|100|01/02/2026|0.00|0|0.00|0|P
THFF|320218100|60.35|60.35|59.24|59.53|-0.77|3679|01/02/2026|58.97|100|60.01|100|Q
THG|410867105|181.34|181.34|178.15|179.05|-3.76|10485|01/02/2026|0.00|0|0.00|0|N
THH|G9107K101|19.20|20.95|17.98|20.57|1.70|2863|01/02/2026|18.53|100|22.26|100|Q
THIR|885155200|32.42|32.42|32.42|32.42|0.15|25|01/02/2026|0.00|0|0.00|0|N
THLV|885155101|30.04|30.07|30.04|30.07|0.18|54|01/02/2026|0.00|0|0.00|0|N
THM|46050R102|1.91|1.92|1.81|1.89|0.03|38671|01/02/2026|0.00|0|0.00|0|A
THMZ|52110K202|0.00|32.66|32.66|32.66|-0.13|0|01/02/2026|32.30|100|33.03|100|Q
THNQ|301505731|64.31|64.51|63.91|64.39|0.90|3315|01/02/2026|0.00|0|0.00|0|P
THNR|032108532|25.55|25.55|25.42|25.42|0.20|290|01/02/2026|0.00|0|0.00|0|P
THO|885160101|103.17|105.72|103.09|105.28|2.55|8267|01/02/2026|0.00|0|0.00|0|N
THQ|879105104|19.25|19.43|19.14|19.28|0.16|8298|01/02/2026|0.00|0|0.00|0|N
THR|88362T103|37.31|37.62|37.13|37.62|0.51|2094|01/02/2026|0.00|0|0.00|0|N
THRM|37253A103|36.42|36.83|36.14|36.83|0.46|8816|01/02/2026|36.46|200|37.11|200|Q
THRO|09290C806|38.82|38.96|38.45|38.65|0.09|76070|01/02/2026|0.00|0|0.00|0|P
THRV|88588B100|0.00|24.65|24.65|24.65|0.02|0|01/02/2026|24.47|100|24.78|100|Q
THRY|886029206|6.15|6.15|5.65|5.69|-0.36|29928|01/02/2026|5.61|900|5.72|100|Q
THS|89469A104|23.60|23.60|23.45|23.49|-0.11|38068|01/02/2026|0.00|0|0.00|0|N
THTA|886364280|15.24|15.24|15.15|15.22|0.00|5924|01/02/2026|0.00|0|0.00|0|P
THW|87911L108|12.80|12.80|12.65|12.65|-0.18|2850|01/02/2026|0.00|0|0.00|0|N
THY|66538J738|22.39|22.39|22.22|22.24|0.02|5680|01/02/2026|0.00|0|0.00|0|P
THYF|87283Q875|52.34|52.34|52.21|52.28|0.02|1982|01/02/2026|0.00|0|0.00|0|P
THYM|87283Q677|0.00|50.17|50.17|50.17|0.11|0|01/02/2026|50.12|200|50.17|1000|Q
TIC|00510N102|10.15|10.15|9.75|9.90|-0.21|186427|01/02/2026|0.00|0|0.00|0|N
TIER|87283Q735|28.90|28.90|28.58|28.65|0.40|1366|01/02/2026|0.00|0|0.00|0|P
TIGO|L6388F110|55.95|56.84|55.65|56.59|1.15|45240|01/02/2026|56.46|100|56.65|100|Q
TIGR|91531W106|9.97|10.49|9.95|10.41|0.86|593812|01/02/2026|10.40|700|10.50|3900|Q
TII|88831L202|3.03|3.03|2.83|2.96|0.00|10926|01/02/2026|0.00|0|0.00|0|A
TIIV|268961802|27.28|27.33|27.28|27.33|0.37|4|01/02/2026|0.00|0|0.00|0|P
TIL|45783C200|11.02|11.60|10.99|11.43|0.43|9417|01/02/2026|10.91|100|11.78|100|Q
TILE|458665304|27.93|28.59|27.85|28.42|0.49|13324|01/02/2026|28.18|300|28.65|300|Q
TILL|53656F144|16.62|16.62|16.53|16.55|-0.12|235|01/02/2026|0.00|0|0.00|0|P
TILT|33939L100|249.93|249.93|249.62|249.62|0.71|33|01/02/2026|0.00|0|0.00|0|Z
TIMB|88706T108|19.70|19.93|19.66|19.93|0.47|12195|01/02/2026|0.00|0|0.00|0|N
TIME|88636J329|24.89|24.91|24.87|24.87|0.11|555|01/02/2026|0.00|0|0.00|0|P
TINS|35473P348|0.00|26.25|26.25|26.25|0.39|0|01/02/2026|0.00|0|0.00|0|P
TINT|74347G473|33.86|33.99|33.86|33.99|0.64|106|01/02/2026|0.00|0|0.00|0|P
TINY|74347G465|55.36|55.40|55.36|55.40|2.17|12|01/02/2026|0.00|0|0.00|0|P
TIP|464287176|110.00|110.01|109.86|109.86|-0.05|587108|01/02/2026|0.00|0|0.00|0|P
TIPA|665162145|0.00|99.81|99.81|99.81|0.02|0|01/02/2026|0.00|0|0.00|0|P
TIPB|665162137|99.86|99.87|99.82|99.82|-0.02|356|01/02/2026|0.00|0|0.00|0|P
TIPC|665162129|0.00|100.32|100.32|100.32|-0.07|0|01/02/2026|0.00|0|0.00|0|P
TIPD|665162111|100.56|100.56|100.38|100.38|-0.10|9|01/02/2026|0.00|0|0.00|0|P
TIPT|88822Q103|18.22|18.34|18.05|18.05|-0.22|8461|01/02/2026|17.93|300|18.19|200|Q
TIPX|78468R861|19.08|19.09|19.08|19.08|0.00|215245|01/02/2026|0.00|0|0.00|0|P
TIPZ|72201R403|52.95|52.97|52.91|52.91|0.54|2567|01/02/2026|0.00|0|0.00|0|P
TIRX|G8884K136|0.37|0.38|0.37|0.38|0.02|1651|01/02/2026|0.34|100|0.41|100|Q
TISI|878155308|14.13|14.35|14.13|14.17|0.05|456|01/02/2026|0.00|0|0.00|0|N
TITN|88830R101|15.29|15.29|14.85|14.95|-0.09|8084|01/02/2026|14.81|200|15.05|100|Q
TIVC|888705308|1.48|1.48|1.38|1.42|-0.05|27162|01/02/2026|1.37|800|1.46|100|Q
TJAN|45784N825|27.30|27.36|27.30|27.36|0.03|269|01/02/2026|0.00|0|0.00|0|Z
TJGC|G2588N108|0.91|0.93|0.91|0.93|0.01|1257|01/02/2026|0.90|100|0.94|100|Q
TJUL|45783Y541|29.61|29.63|29.61|29.63|0.04|226|01/02/2026|0.00|0|0.00|0|Z
TJX|872540109|153.61|154.32|152.09|154.27|0.65|115185|01/02/2026|0.00|0|0.00|0|N
TK|G8726T105|9.00|9.00|8.68|8.82|-0.21|27000|01/02/2026|0.00|0|0.00|0|N
TKC|900111204|5.59|5.62|5.57|5.60|0.13|29404|01/02/2026|0.00|0|0.00|0|N
TKLF|98741L200|2.97|3.04|2.97|3.04|-0.03|244|01/02/2026|2.74|100|3.09|600|Q
TKNO|02080L102|3.84|3.94|3.79|3.90|0.10|9619|01/02/2026|3.84|100|3.98|100|Q
TKNQ|032108367|25.46|25.70|25.46|25.70|0.67|53|01/02/2026|0.00|0|0.00|0|P
TKO|87256C101|209.50|210.10|206.58|206.89|-2.11|24500|01/02/2026|0.00|0|0.00|0|N
TKR|887389104|84.56|86.30|84.56|86.28|2.15|8940|01/02/2026|0.00|0|0.00|0|N
TLCI|89157W871|26.32|26.32|26.22|26.22|0.14|5231|01/02/2026|0.00|0|0.00|0|P
TLF|87538X105|2.69|2.71|2.69|2.71|-0.02|315|01/02/2026|2.58|100|2.83|100|Q
TLH|464288653|101.81|101.83|101.46|101.51|-0.16|130479|01/02/2026|0.00|0|0.00|0|P
TLIH|G8763W102|0.37|0.38|0.37|0.38|0.01|3227|01/02/2026|0.35|100|0.41|100|Q
TLK|715684106|20.93|21.11|20.92|21.08|0.03|10228|01/02/2026|0.00|0|0.00|0|N
TLN|87422Q109|379.91|397.08|379.91|396.73|21.90|40457|01/02/2026|393.45|40|399.67|40|Q
TLNC|G86652107|10.08|10.10|10.08|10.10|-0.01|307|01/02/2026|10.08|100|10.78|100|Q
TLNCU|G86652115|0.00|10.25|10.25|10.25|-0.01|0|01/02/2026|9.58|100|10.98|100|Q
TLPH|00444T209|1.12|1.17|1.12|1.17|0.04|13989|01/02/2026|1.14|100|1.19|400|Q
TLRY|88688T209|9.22|9.85|9.21|9.71|0.65|653739|01/02/2026|9.68|100|9.77|100|Q
TLS|87969B101|5.15|5.17|4.94|4.97|-0.14|31406|01/02/2026|4.93|400|5.01|1100|Q
TLSA|G88912103|1.51|1.60|1.50|1.60|0.12|5429|01/02/2026|1.50|100|1.72|100|Q
TLSI|89680M101|6.95|6.95|6.07|6.08|-0.89|12710|01/02/2026|5.96|100|6.18|100|Q
TLSIW|89680M119|1.48|1.48|1.23|1.23|-0.43|4128|01/02/2026|0.98|100|1.34|100|Q
TLT|464287432|87.40|87.41|87.03|87.07|-0.15|3826571|01/02/2026|87.05|10500|87.06|200|Q
TLTD|33939L803|93.66|93.66|93.14|93.49|0.76|1509|01/02/2026|0.00|0|0.00|0|P
TLTE|33939L308|64.86|65.04|64.86|65.04|1.18|129|01/02/2026|0.00|0|0.00|0|P
TLTI|78433H592|46.02|46.04|46.02|46.04|-0.03|29|01/02/2026|0.00|0|0.00|0|Z
TLTP|032108516|22.04|22.04|21.95|21.99|-0.05|1183|01/02/2026|0.00|0|0.00|0|Z
TLTW|46436E338|22.71|22.71|22.63|22.64|-0.03|118012|01/02/2026|0.00|0|0.00|0|Z
TLTX|37960A321|0.00|24.42|24.42|24.42|-0.16|1|01/02/2026|0.00|0|0.00|0|Z
TLX|87961M105|7.60|7.67|7.59|7.62|0.13|3861|01/02/2026|7.62|200|7.88|100|Q
TLYS|886885102|1.95|2.08|1.95|2.02|0.02|6505|01/02/2026|0.00|0|0.00|0|N
TM|892331307|215.75|217.81|215.75|217.81|3.56|13755|01/02/2026|0.00|0|0.00|0|N
TMAT|66538H278|25.22|25.26|25.22|25.26|0.25|200|01/02/2026|0.00|0|0.00|0|Z
TMB|88521L207|0.00|25.54|25.54|25.54|-0.04|0|01/02/2026|25.49|100|25.60|100|Q
TMC|87261Y106|6.33|6.92|6.23|6.78|0.61|323883|01/02/2026|6.74|200|6.82|200|Q
TMCI|89455T109|2.48|2.52|2.44|2.50|0.04|53128|01/02/2026|2.46|900|2.51|100|Q
TMCWW|87261Y114|1.32|1.46|1.32|1.45|0.16|21091|01/02/2026|1.35|100|1.55|100|Q
TMDE|G88953107|0.43|0.45|0.42|0.44|0.01|3639|01/02/2026|0.00|0|0.00|0|A
TMDV|74347G507|0.00|47.01|47.01|47.01|-0.30|0|01/02/2026|0.00|0|0.00|0|Z
TMDX|89377M109|124.00|124.05|120.24|122.69|0.87|24319|01/02/2026|121.81|100|123.50|100|Q
TME|88034P109|18.04|18.39|17.83|17.86|0.34|335253|01/02/2026|0.00|0|0.00|0|N
TMED|87283Q750|29.57|29.68|29.57|29.68|-0.04|87|01/02/2026|29.66|500|29.72|500|Q
TMET|46431W515|28.92|28.92|28.77|28.77|0.32|107|01/02/2026|28.25|100|29.28|100|Q
TMF|25460G138|37.56|37.57|37.08|37.10|-0.22|1296800|01/02/2026|0.00|0|0.00|0|P
TMFC|74933W601|72.18|72.21|71.23|71.46|-0.31|4508|01/02/2026|0.00|0|0.00|0|Z
TMFE|74933W643|28.97|29.00|28.92|28.98|-0.20|4364|01/02/2026|0.00|0|0.00|0|Z
TMFG|74933W635|30.14|30.17|30.05|30.12|-0.04|736|01/02/2026|0.00|0|0.00|0|Z
TMFM|74933W627|23.34|23.34|23.29|23.29|-0.15|169|01/02/2026|0.00|0|0.00|0|Z
TMFS|74933W874|34.73|34.80|34.63|34.80|-0.02|318|01/02/2026|0.00|0|0.00|0|Z
TMFX|74933W650|21.65|21.73|21.65|21.71|0.09|769|01/02/2026|0.00|0|0.00|0|Z
TMH|74016W783|57.97|58.55|57.92|58.55|0.83|186|01/02/2026|0.00|0|0.00|0|P
TMHC|87724P106|58.85|59.02|58.37|58.84|-0.01|20334|01/02/2026|0.00|0|0.00|0|N
TMLP|890930886|25.15|25.40|25.15|25.31|0.16|3207|01/02/2026|0.00|0|0.00|0|P
TMNL|87283Q651|50.06|50.07|50.06|50.07|0.00|0|12/31/2025|50.07|200|50.13|1000|Q
TMNS|87283Q636|0.00|50.20|50.20|50.20|0.04|282|01/02/2026|50.17|200|50.20|1000|Q
TMO|883556102|580.00|593.27|580.00|592.64|13.11|61197|01/02/2026|0.00|0|0.00|0|N
TMP|890110109|71.52|72.86|71.52|72.51|-0.01|2312|01/02/2026|0.00|0|0.00|0|A
TMQ|89621C105|4.38|4.59|4.38|4.59|0.28|259160|01/02/2026|0.00|0|0.00|0|A
TMSF|87283Q644|0.00|50.31|50.31|50.31|-0.05|0|01/02/2026|50.27|200|50.32|1000|Q
TMSL|87283Q826|36.08|36.44|35.90|36.44|0.54|8453|01/02/2026|0.00|0|0.00|0|P
TMUS|872590104|202.55|202.66|199.08|199.55|-3.41|221927|01/02/2026|199.37|300|199.64|100|Q
TMUSI|87264A303|23.12|23.36|23.10|23.35|0.18|8016|01/02/2026|21.57|100|24.93|100|Q
TMUSL|87264A105|25.05|25.17|25.05|25.14|0.07|6468|01/02/2026|23.38|100|26.81|100|Q
TMUSZ|87264A204|23.45|23.60|23.45|23.60|0.08|10103|01/02/2026|21.88|100|25.04|100|Q
TMV|25460G849|36.90|37.38|36.90|37.35|0.19|350913|01/02/2026|0.00|0|0.00|0|P
TMVE|88588G505|15.17|15.33|15.17|15.29|0.17|205|01/02/2026|0.00|0|0.00|0|P
TNA|25459W847|46.33|47.06|45.31|46.92|1.38|2719460|01/02/2026|0.00|0|0.00|0|P
TNC|880345103|73.44|73.90|73.40|73.90|0.29|3104|01/02/2026|0.00|0|0.00|0|N
TNDM|875372203|22.22|22.35|21.55|21.55|-0.43|39973|01/02/2026|21.40|600|21.81|600|Q
TNET|896288107|58.40|58.46|57.08|57.19|-1.96|11975|01/02/2026|0.00|0|0.00|0|N
TNGX|87583X109|8.81|9.14|8.74|8.94|0.08|72639|01/02/2026|8.82|1500|8.96|100|Q
TNGY|890930209|9.02|9.10|8.98|8.98|-0.06|14505|01/02/2026|0.00|0|0.00|0|N
TNK|G8726X106|53.55|53.55|51.00|51.51|-1.93|12939|01/02/2026|0.00|0|0.00|0|N
TNL|894164102|70.89|72.52|70.59|72.02|1.46|47449|01/02/2026|0.00|0|0.00|0|N
TNMG|G8924F121|2.73|2.87|2.68|2.87|0.14|3057|01/02/2026|2.59|100|2.88|100|Q
TNON|88066N303|0.97|0.99|0.97|0.98|0.01|2457|01/02/2026|0.97|200|1.01|100|Q
TNONW|88066N113|0.00|0.01|0.01|0.01|0.00|0|01/02/2026|0.01|700|0.09|1500|Q
TNUK|890930878|25.56|26.14|25.56|26.14|1.24|2072|01/02/2026|0.00|0|0.00|0|P
TNXP|890260839|16.17|16.94|16.17|16.55|0.93|31185|01/02/2026|16.43|100|16.69|300|Q
TNYA|87990A106|0.71|0.74|0.70|0.73|0.02|122720|01/02/2026|0.73|800|0.75|3700|Q
TOAK|56170L661|28.41|28.41|28.38|28.40|0.01|967|01/02/2026|0.00|0|0.00|0|P
TOCT|45784N577|26.58|26.58|26.53|26.55|0.02|691|01/02/2026|0.00|0|0.00|0|Z
TOGA|56167N191|34.22|34.22|34.18|34.18|-0.09|131|01/02/2026|0.00|0|0.00|0|P
TOI|68236X100|3.56|3.68|3.41|3.67|0.11|70606|01/02/2026|3.63|1900|3.70|1900|Q
TOIIW|68236X118|0.00|0.13|0.13|0.13|0.01|0|01/02/2026|0.12|100|0.00|0|Q
TOK|464288265|138.79|138.79|138.48|138.48|0.32|242|01/02/2026|0.00|0|0.00|0|P
TOKE|132061821|6.17|6.27|6.17|6.19|0.00|13530|01/02/2026|0.00|0|0.00|0|Z
TOL|889478103|135.40|135.89|134.12|135.65|0.43|36556|01/02/2026|0.00|0|0.00|0|N
TOLL|87975E107|35.22|35.37|35.22|35.37|0.17|400|01/02/2026|0.00|0|0.00|0|Z
TOLZ|74347B508|54.33|54.64|54.33|54.53|0.38|1194|01/02/2026|0.00|0|0.00|0|P
TOMZ|890023203|0.78|0.79|0.78|0.79|0.01|3206|01/02/2026|0.74|100|0.85|100|Q
TONX|92337U302|2.10|2.47|2.10|2.39|0.40|49277|01/02/2026|2.36|1100|2.42|1100|Q
TOON|37229T509|0.68|0.72|0.68|0.72|0.00|42683|01/02/2026|0.00|0|0.00|0|A
TOP|G989A6102|1.01|1.02|1.01|1.02|0.01|224|01/02/2026|1.00|1600|1.08|100|Q
TOPC|46438G349|31.25|31.25|31.04|31.07|0.08|257|01/02/2026|0.00|0|0.00|0|P
TOPP|89078D101|0.76|0.84|0.76|0.84|0.03|1135|01/02/2026|0.00|0|0.00|0|A
TOPS|Y8897Y230|4.61|4.74|4.61|4.74|0.23|26|01/02/2026|0.00|0|0.00|0|A
TOPT|46438G570|31.43|31.52|31.00|31.09|-0.14|54545|01/02/2026|0.00|0|0.00|0|P
TORO|Y8900D108|5.38|5.42|5.34|5.42|0.13|1809|01/02/2026|5.17|100|5.70|200|Q
TOST|888787108|35.77|36.00|33.68|34.03|-1.48|432124|01/02/2026|0.00|0|0.00|0|N
TOT|00777X470|21.48|21.48|21.37|21.37|0.03|233|01/02/2026|0.00|0|0.00|0|P
TOTL|78467V848|40.29|40.29|40.24|40.25|0.00|12287|01/02/2026|0.00|0|0.00|0|P
TOTR|87283Q800|40.79|40.79|40.72|40.76|0.00|453|01/02/2026|0.00|0|0.00|0|P
TOUR|89977P106|0.67|0.72|0.67|0.71|0.09|18894|01/02/2026|0.70|100|0.72|100|Q
TOUS|87283Q834|34.91|34.91|34.81|34.89|0.39|5408|01/02/2026|0.00|0|0.00|0|P
TOV|02072Q846|28.84|28.84|28.65|28.74|0.06|3484|01/02/2026|0.00|0|0.00|0|P
TOVX|87164U508|0.20|0.26|0.20|0.26|0.05|2784152|01/02/2026|0.00|0|0.00|0|A
TOWN|89214P109|33.41|33.46|32.88|33.22|-0.17|12826|01/02/2026|33.03|300|33.39|300|Q
TOXR|90137T103|18.78|19.47|18.76|19.47|1.60|170|01/02/2026|0.00|0|0.00|0|Z
TOYO|G8976D107|5.92|5.96|5.92|5.96|0.04|34|01/02/2026|5.90|100|6.67|100|Q
TPB|90041L105|108.47|111.51|108.46|110.29|1.89|27715|01/02/2026|0.00|0|0.00|0|N
TPC|901109108|68.21|70.16|68.21|69.36|2.34|6498|01/02/2026|0.00|0|0.00|0|N
TPCS|878739200|4.80|4.95|4.59|4.95|0.12|537|01/02/2026|4.61|200|5.06|100|Q
TPET|89669L207|0.79|0.82|0.77|0.82|0.03|5543|01/02/2026|0.00|0|0.00|0|A
TPG|872657101|64.28|65.93|64.28|65.75|1.91|58473|01/02/2026|65.67|100|65.86|100|Q
TPGXL|872652102|25.06|25.18|25.06|25.18|0.36|646|01/02/2026|23.49|100|26.88|100|Q
TPH|87265H109|31.73|31.73|31.10|31.58|0.10|14353|01/02/2026|0.00|0|0.00|0|N
TPHD|887432326|38.58|38.85|38.58|38.85|0.32|4092|01/02/2026|0.00|0|0.00|0|P
TPIF|887432334|35.01|35.03|34.88|35.03|0.35|2709|01/02/2026|0.00|0|0.00|0|P
TPL|88262P102|287.01|298.25|281.00|298.09|10.85|23668|01/02/2026|0.00|0|0.00|0|N
TPLC|887432359|45.69|45.87|45.46|45.87|0.42|1870|01/02/2026|0.00|0|0.00|0|P
TPLS|88521L108|0.00|25.45|25.45|25.45|-0.01|0|01/02/2026|25.37|100|25.52|300|Q
TPOR|25460E679|30.39|31.00|29.85|30.99|0.96|871|01/02/2026|0.00|0|0.00|0|P
TPR|876030107|128.89|129.41|127.27|129.15|1.40|59562|01/02/2026|0.00|0|0.00|0|N
TPSC|887432342|41.42|41.63|41.26|41.63|0.18|2406|01/02/2026|0.00|0|0.00|0|P
TPST|87978U207|2.84|2.99|2.82|2.95|0.12|2664|01/02/2026|2.86|100|3.10|200|Q
TPTA|88104K105|23.65|23.70|23.65|23.70|0.14|109|01/02/2026|0.00|0|0.00|0|N
TPVG|89677Y100|6.54|6.69|6.53|6.64|0.10|30834|01/02/2026|0.00|0|0.00|0|N
TPYP|890930308|35.22|35.79|35.22|35.63|0.40|1737|01/02/2026|0.00|0|0.00|0|N
TPZ|890930100|20.60|20.72|20.60|20.72|0.30|252|01/02/2026|0.00|0|0.00|0|N
TQQQ|74347X831|54.16|54.87|51.62|52.35|-0.37|8979254|01/02/2026|52.35|5900|52.37|2600|Q
TQQY|38747R637|15.85|15.85|15.32|15.41|-0.27|1016|01/02/2026|15.20|100|15.70|100|Q
TR|890516107|36.16|36.16|35.42|35.50|-1.16|4322|01/02/2026|0.00|0|0.00|0|N
TRAK|700215304|12.30|12.30|11.80|11.84|-0.49|2547|01/02/2026|0.00|0|0.00|0|N
TRAW|68232V884|1.13|1.39|1.13|1.33|0.20|10780|01/02/2026|1.31|100|1.34|200|Q
TRBF|03463K729|0.00|49.98|49.98|49.98|0.03|0|01/02/2026|49.47|100|50.22|2300|Q
TRC|879080109|15.90|15.90|15.31|15.66|-0.12|9717|01/02/2026|0.00|0|0.00|0|N
TRDA|29384C108|10.10|10.14|9.89|10.05|-0.23|10618|01/02/2026|9.87|200|10.17|200|Q
TREE|52603B107|53.50|53.50|51.39|51.59|-1.50|8724|01/02/2026|51.47|300|52.09|200|Q
TREX|89531P105|35.24|36.54|35.09|35.84|0.78|58333|01/02/2026|0.00|0|0.00|0|N
TRFK|69374H386|64.93|65.58|64.53|64.74|0.68|37015|01/02/2026|0.00|0|0.00|0|P
TRFM|26922B683|48.25|48.51|48.18|48.51|0.86|837|01/02/2026|0.00|0|0.00|0|P
TRGP|87612G101|184.42|187.70|183.12|186.78|2.27|15575|01/02/2026|0.00|0|0.00|0|N
TRI|884903808|132.13|132.13|126.22|126.35|-5.53|142804|01/02/2026|126.18|200|126.60|200|Q
TRIB|896438504|0.80|0.80|0.72|0.75|-0.04|48965|01/02/2026|0.73|100|0.76|100|Q
TRIL|88636V801|0.00|19.99|19.99|19.99|-0.14|0|01/02/2026|20.01|2000|20.05|2000|Q
TRIN|896442308|14.70|15.18|14.66|15.05|0.42|73742|01/02/2026|14.94|700|15.18|800|Q
TRINI|896442704|25.35|25.35|25.34|25.34|0.07|72|01/02/2026|25.21|400|26.00|100|Q
TRINZ|896442605|25.21|25.24|25.21|25.24|0.02|311|01/02/2026|23.53|100|26.95|100|Q
TRIO|02072Q770|61.19|61.19|61.15|61.15|-0.13|4|01/02/2026|0.00|0|0.00|0|Z
TRIP|896945201|14.56|14.75|14.23|14.66|0.10|205804|01/02/2026|14.52|1000|14.75|900|Q
TRMB|896239100|78.77|78.77|76.73|78.33|-0.02|258350|01/02/2026|78.27|100|78.34|100|Q
TRMD|G89479102|19.87|19.89|19.62|19.78|0.20|35477|01/02/2026|19.68|100|19.93|400|Q
TRMK|898402102|38.86|39.32|38.48|39.10|0.16|8015|01/02/2026|38.87|200|39.28|200|Q
TRN|896522109|26.34|26.99|26.34|26.95|0.51|16001|01/02/2026|0.00|0|0.00|0|N
TRND|69374H675|33.63|33.74|33.63|33.74|0.09|1001|01/02/2026|0.00|0|0.00|0|P
TRNO|88146M101|58.68|59.08|58.36|59.02|0.31|11126|01/02/2026|0.00|0|0.00|0|N
TRNR|45840Y401|0.89|0.90|0.85|0.90|0.05|16770|01/02/2026|0.90|700|0.90|1100|Q
TRNS|893529107|57.49|57.49|56.71|57.21|0.41|8842|01/02/2026|56.45|100|57.96|100|Q
TRON|85237B101|1.26|1.39|1.26|1.36|0.12|56442|01/02/2026|1.34|1300|1.38|7400|Q
TROO|G9094C104|3.30|3.90|3.23|3.55|0.40|108183|01/02/2026|3.53|200|3.57|200|Q
TROW|74144T108|102.47|104.65|101.72|104.61|2.21|50078|01/02/2026|104.55|100|104.67|100|Q
TROX|G9087Q102|4.29|4.43|4.25|4.27|0.11|112165|01/02/2026|0.00|0|0.00|0|N
TRP|87807B107|54.89|56.23|54.75|55.94|0.91|105095|01/02/2026|0.00|0|0.00|0|N
TRPA|41653L602|38.92|38.96|38.90|38.96|0.05|638|01/02/2026|0.00|0|0.00|0|Z
TRS|896215209|35.34|36.58|35.34|36.31|0.84|40552|01/02/2026|35.99|400|36.57|400|Q
TRSG|G9124M106|0.00|0.00|0.00|0.00|-1.12|24|01/02/2026|0.98|100|1.21|200|Q
TRST|898349204|41.20|41.47|40.92|41.28|-0.05|6319|01/02/2026|40.91|100|41.68|100|Q
TRSY|23306X811|30.08|30.08|30.07|30.07|-0.01|816|01/02/2026|0.00|0|0.00|0|Z
TRT|896712205|13.27|13.27|12.24|12.45|-0.79|4777|01/02/2026|0.00|0|0.00|0|A
TRTN PRA|G9078F123|0.00|25.60|25.60|25.60|-0.02|0|01/02/2026|0.00|0|0.00|0|N
TRTN PRB|G9078F131|0.00|25.38|25.38|25.38|0.16|0|01/02/2026|0.00|0|0.00|0|N
TRTN PRC|G9078F149|25.14|25.24|25.14|25.24|0.06|1476|01/02/2026|0.00|0|0.00|0|N
TRTN PRD|G9078F206|23.10|23.27|23.10|23.27|0.16|619|01/02/2026|0.00|0|0.00|0|N
TRTN PRE|G9078F156|19.68|19.70|19.60|19.60|0.30|1045|01/02/2026|0.00|0|0.00|0|N
TRTN PRF|G9078F164|25.17|25.31|25.17|25.27|0.20|799|01/02/2026|0.00|0|0.00|0|N
TRTX|87266M107|8.69|8.92|8.64|8.82|0.21|39248|01/02/2026|0.00|0|0.00|0|N
TRTX PRC|87266M206|0.00|18.00|18.00|18.00|0.00|0|01/02/2026|0.00|0|0.00|0|N
TRTY|132061839|28.59|28.67|28.59|28.67|0.19|376|01/02/2026|0.00|0|0.00|0|Z
TRU|89400J107|86.00|86.00|83.20|83.36|-2.41|36232|01/02/2026|0.00|0|0.00|0|N
TRUD|92189H623|26.10|26.10|25.83|25.83|-0.34|352|01/02/2026|25.75|200|25.93|200|Q
TRUE|89785L107|2.30|2.30|2.26|2.26|0.00|28072|01/02/2026|2.23|1300|2.26|500|Q
TRUG|243733409|0.72|0.72|0.65|0.69|-0.03|13162|01/02/2026|0.65|500|0.73|1000|Q
TRUP|898202106|37.15|37.33|36.81|37.21|-0.16|14881|01/02/2026|36.95|300|37.56|300|Q
TRUT|92189H631|26.69|26.69|26.48|26.48|0.01|130|01/02/2026|26.37|200|26.55|100|Q
TRV|89417E109|289.25|290.00|283.34|285.09|-4.99|31302|01/02/2026|0.00|0|0.00|0|N
TRVG|89686D303|2.91|2.91|2.83|2.83|-0.06|824|01/02/2026|2.64|100|3.01|100|Q
TRVI|89532M101|12.50|12.51|11.60|11.90|-0.61|97262|01/02/2026|11.78|1000|12.00|1100|Q
TRX|87283P109|0.93|0.93|0.87|0.90|-0.02|132293|01/02/2026|0.00|0|0.00|0|A
TS|88031M109|38.45|39.15|38.32|39.06|0.61|63011|01/02/2026|0.00|0|0.00|0|N
TSAT|879512309|29.31|29.31|28.50|29.07|-0.01|6081|01/02/2026|26.98|100|29.35|300|Q
TSBK|887098101|35.59|35.59|35.56|35.56|-0.17|156|01/02/2026|34.70|100|36.24|100|Q
TSCM|900934837|0.00|19.78|19.78|19.78|0.00|0|01/02/2026|19.53|2300|19.94|2300|Q
TSCO|892356106|49.94|50.91|49.72|50.83|0.82|331359|01/02/2026|50.79|100|50.85|100|Q
TSCV|88588G406|0.00|26.82|26.82|26.82|0.25|0|01/02/2026|0.00|0|0.00|0|P
TSDD|38747R595|7.45|8.21|7.43|8.13|0.40|2536050|01/02/2026|8.12|12300|8.13|25300|Q
TSE|G9059U107|0.51|0.64|0.50|0.63|0.14|158743|01/02/2026|0.00|0|0.00|0|N
TSEC|89157W707|26.16|26.18|26.16|26.16|-0.01|204|01/02/2026|0.00|0|0.00|0|P
TSEL|89157W806|28.61|28.61|28.04|28.04|-0.34|510|01/02/2026|28.03|1200|28.08|1200|Q
TSEM|M87915274|120.49|122.26|119.20|121.71|4.50|129555|01/02/2026|120.38|100|122.70|100|Q
TSEP|33740F177|0.00|24.09|24.09|24.09|0.30|0|01/02/2026|0.00|0|0.00|0|Z
TSES|89844T406|25.15|25.45|25.15|25.44|0.50|3781|01/02/2026|0.00|0|0.00|0|P
TSHA|877619106|5.51|5.51|5.17|5.26|-0.23|192182|01/02/2026|5.25|300|5.28|600|Q
TSI|872340104|4.94|4.94|4.91|4.91|-0.03|10332|01/02/2026|0.00|0|0.00|0|N
TSIC|89844T307|25.01|25.01|24.79|24.79|-0.05|1247|01/02/2026|0.00|0|0.00|0|P
TSII|761562404|25.99|25.99|24.62|24.78|-0.63|26992|01/02/2026|0.00|0|0.00|0|Z
TSL|38747R702|19.09|19.12|17.95|18.09|-0.61|111837|01/02/2026|18.08|2100|18.10|3000|Q
TSLA|88160R101|457.76|458.34|435.33|438.16|-11.58|3866639|01/02/2026|438.10|80|438.24|80|Q
TSLG|882927684|9.64|9.64|8.72|8.83|-0.49|1058976|01/02/2026|8.82|3800|8.83|8600|Q
TSLI|74349Y373|37.20|37.20|33.77|33.80|-1.70|3392|01/02/2026|0.00|0|0.00|0|P
TSLL|25460G286|19.79|19.82|17.88|18.12|-0.99|16563521|01/02/2026|18.11|6300|18.12|400|Q
TSLO|88340C602|20.21|20.21|20.21|20.21|-0.17|108|01/02/2026|0.00|0|0.00|0|Z
TSLP|500948880|24.10|24.16|23.24|23.37|-0.62|5044|01/02/2026|0.00|0|0.00|0|Z
TSLQ|46092D384|17.52|19.33|17.49|19.11|0.94|2938024|01/02/2026|19.10|4100|19.12|4600|Q
TSLR|38747R777|33.07|33.15|29.98|30.34|-1.67|247637|01/02/2026|30.32|100|30.35|100|Q
TSLS|25460G260|4.99|5.24|4.99|5.21|0.14|3851773|01/02/2026|5.21|21700|5.22|108700|Q
TSLT|26923N835|27.62|27.69|24.98|25.30|-1.41|537154|01/02/2026|0.00|0|0.00|0|Z
TSLW|77926X692|34.00|34.00|32.09|32.37|-1.04|51717|01/02/2026|0.00|0|0.00|0|Z
TSLX|83012A109|21.76|21.85|21.49|21.65|-0.07|17339|01/02/2026|0.00|0|0.00|0|N
TSLY|88636X880|37.83|37.85|36.14|36.36|-1.18|312495|01/02/2026|0.00|0|0.00|0|P
TSLZ|26923N181|11.45|12.63|11.43|12.48|0.61|3275163|01/02/2026|0.00|0|0.00|0|Z
TSM|874039100|311.80|321.57|311.80|320.32|16.40|1033882|01/02/2026|0.00|0|0.00|0|N
TSME|88588G109|41.87|42.39|41.87|42.39|0.75|2997|01/02/2026|0.00|0|0.00|0|P
TSMG|882927585|24.93|26.24|24.93|26.19|2.45|8104|01/02/2026|25.80|2000|26.34|2000|Q
TSMU|38747R652|46.50|48.73|46.50|48.35|4.52|9482|01/02/2026|48.03|100|48.55|100|Q
TSMX|25461A544|51.97|55.00|51.97|54.43|5.13|98595|01/02/2026|54.36|100|54.49|800|Q
TSMY|88636R859|15.65|16.10|15.65|15.98|0.44|16558|01/02/2026|0.00|0|0.00|0|P
TSMZ|25461A536|11.80|11.80|11.42|11.48|-0.64|8888|01/02/2026|11.48|1900|11.50|1900|Q
TSN|902494103|58.55|58.55|57.77|58.03|-0.59|107240|01/02/2026|0.00|0|0.00|0|N
TSNF|89844T208|25.24|25.35|25.05|25.35|0.70|3282|01/02/2026|0.00|0|0.00|0|P
TSOL|90137M108|13.00|13.27|13.00|13.21|0.77|1312|01/02/2026|0.00|0|0.00|0|Z
TSPA|87283Q503|43.00|43.04|42.71|42.91|0.13|22882|01/02/2026|0.00|0|0.00|0|P
TSPX|56170L653|27.76|27.84|27.74|27.80|0.00|4|12/31/2025|0.00|0|0.00|0|Z
TSPY|26923N553|25.66|25.66|25.44|25.57|0.08|46307|01/02/2026|25.34|100|25.69|100|Q
TSQ|892231101|5.16|5.16|5.08|5.08|-0.06|5491|01/02/2026|0.00|0|0.00|0|N
TSRS|89844T505|25.24|25.24|24.93|25.01|0.01|1562|01/02/2026|0.00|0|0.00|0|P
TSSD|89844T109|24.88|24.88|24.45|24.66|0.01|4549|01/02/2026|0.00|0|0.00|0|P
TSSI|87288V101|7.24|7.68|7.07|7.68|0.63|92307|01/02/2026|7.59|700|7.70|200|Q
TSXD|25461H705|17.30|17.30|16.90|16.90|-1.42|2865|01/02/2026|0.00|0|0.00|0|P
TSXU|25461H309|30.00|31.83|30.00|31.09|2.25|5864|01/02/2026|0.00|0|0.00|0|P
TSYW|77926X395|47.55|47.55|47.47|47.47|-0.20|628|01/02/2026|0.00|0|0.00|0|Z
TSYY|38747R611|5.50|5.50|5.20|5.23|-0.33|379270|01/02/2026|5.22|1600|5.23|500|Q
TT|G8994E103|391.34|399.32|390.00|398.05|8.50|45300|01/02/2026|0.00|0|0.00|0|N
TTAM|B9151N105|16.52|16.73|16.40|16.73|0.27|3489|01/02/2026|0.00|0|0.00|0|N
TTAN|81764X103|106.16|106.16|101.56|101.56|-5.01|74875|01/02/2026|100.77|100|102.37|200|Q
TTC|891092108|78.67|80.57|78.38|80.18|1.46|19875|01/02/2026|0.00|0|0.00|0|N
TTD|88339J105|38.20|38.24|36.80|37.67|-0.29|667832|01/02/2026|37.65|100|37.67|400|Q
TTDU|26923Q499|16.16|16.16|15.16|15.70|-0.35|13596|01/02/2026|0.00|0|0.00|0|Z
TTE|F92124100|65.52|66.69|65.52|66.49|1.08|68674|01/02/2026|0.00|0|0.00|0|N
TTEC|89854H102|3.67|3.76|3.56|3.57|-0.03|25769|01/02/2026|3.55|1000|3.60|300|Q
TTEK|88162G103|33.65|33.79|33.40|33.65|0.11|53085|01/02/2026|33.60|100|33.67|100|Q
TTEQ|87283Q792|33.07|33.07|32.78|32.86|0.34|1200|01/02/2026|32.84|500|32.91|500|Q
TTGT|87874R308|5.57|5.57|5.13|5.17|-0.23|22275|01/02/2026|5.14|300|5.23|400|Q
TTI|88162F105|9.42|9.79|9.13|9.79|0.41|101652|01/02/2026|0.00|0|0.00|0|N
TTMI|87305R109|70.10|70.93|68.52|70.61|1.63|114313|01/02/2026|70.05|200|71.15|300|Q
TTOP|53656H785|21.67|21.96|21.67|21.95|0.68|365|01/02/2026|0.00|0|0.00|0|P
TTRX|90021W105|4.08|4.77|4.00|4.69|0.75|7065|01/02/2026|4.53|100|4.86|100|Q
TTT|74347G887|66.27|66.88|66.26|66.75|-0.19|2032|01/02/2026|0.00|0|0.00|0|P
TTWO|874054109|257.71|257.71|250.46|251.64|-4.39|69778|01/02/2026|251.45|100|251.72|100|Q
TTXD|25461H804|27.13|28.46|27.13|28.46|0.84|102|01/02/2026|0.00|0|0.00|0|P
TTXU|25461H408|21.86|21.86|20.74|20.74|-0.64|958|01/02/2026|0.00|0|0.00|0|P
TU|87971M103|13.21|13.28|13.11|13.11|-0.06|312857|01/02/2026|0.00|0|0.00|0|N
TUA|82889N657|21.92|21.92|21.90|21.90|0.00|12771|01/02/2026|0.00|0|0.00|0|P
TUG|53656F151|39.93|39.93|39.46|39.58|-0.10|1765|01/02/2026|39.57|2500|39.61|1200|Q
TUGN|53656F169|25.33|25.34|25.26|25.33|0.02|683|01/02/2026|25.24|1000|25.32|1000|Q
TUR|464286715|34.79|34.92|34.79|34.92|0.51|13582|01/02/2026|34.76|200|34.94|200|Q
TURB|899924104|0.95|1.00|0.94|0.97|0.05|3465|01/02/2026|0.95|1600|1.04|1600|Q
TURF|87283Q743|29.22|29.46|29.22|29.45|0.44|942|01/02/2026|29.41|700|29.51|700|Q
TUSB|88588G307|50.37|50.41|50.37|50.41|0.06|678|01/02/2026|0.00|0|0.00|0|P
TUSI|89157W301|25.34|25.34|25.33|25.33|-0.01|318|01/02/2026|0.00|0|0.00|0|Z
TUSK|56155L108|1.86|1.97|1.81|1.97|0.13|17313|01/02/2026|1.94|100|1.99|100|Q
TUYA|90114C107|2.16|2.19|2.16|2.19|0.08|47595|01/02/2026|0.00|0|0.00|0|N
TV|40049J206|2.92|3.01|2.91|2.98|0.06|76592|01/02/2026|0.00|0|0.00|0|N
TVA|G8772L105|10.65|10.70|10.65|10.68|0.03|550|01/02/2026|10.27|100|12.31|100|Q
TVACU|G8772L121|0.00|11.00|11.00|11.00|0.00|0|12/15/2025|10.34|700|0.00|0|Q
TVACW|G8772L113|0.00|0.91|0.91|0.91|0.01|0|01/02/2026|0.65|100|0.98|400|Q
TVAI|G87890102|0.00|10.12|10.12|10.12|0.00|0|12/31/2025|9.44|100|10.14|1600|Q
TVAIR|G87890110|0.00|0.21|0.21|0.21|0.00|0|12/31/2025|0.21|100|0.23|100|Q
TVAIU|G87890128|0.00|10.31|10.31|10.31|0.00|0|12/31/2025|9.59|100|11.19|100|Q
TVAL|87283Q859|35.44|35.63|35.44|35.63|0.41|2875|01/02/2026|0.00|0|0.00|0|P
TVC|880591300|24.07|24.07|24.05|24.05|0.04|457|01/02/2026|0.00|0|0.00|0|N
TVE|880591409|24.34|24.37|24.34|24.36|-0.13|524|01/02/2026|0.00|0|0.00|0|N
TVGN|88165K101|0.33|0.36|0.32|0.36|0.03|30232|01/02/2026|0.35|400|0.37|400|Q
TVGNW|88165K119|0.00|0.04|0.04|0.04|0.00|0|01/02/2026|0.03|100|0.05|100|Q
TVRD|140755307|4.46|4.46|3.97|4.08|-0.22|15802|01/02/2026|3.97|100|4.14|100|Q
TVTX|89422G107|39.11|40.18|38.11|39.51|1.30|97324|01/02/2026|39.17|300|39.77|100|Q
TW|892672106|107.19|107.19|105.58|106.32|-1.22|36252|01/02/2026|106.05|100|106.44|100|Q
TWAV|674434303|1.98|2.06|1.98|2.06|0.23|124|01/02/2026|1.88|100|2.15|100|Q
TWFG|87318A101|28.57|28.57|27.65|28.00|-0.77|5183|01/02/2026|27.19|100|28.44|100|Q
TWG|G8945S110|3.39|3.66|3.38|3.56|0.27|11915|01/02/2026|3.42|100|3.67|400|Q
TWI|88830M102|7.84|8.05|7.83|7.96|0.12|20867|01/02/2026|0.00|0|0.00|0|N
TWIN|901476101|16.70|16.70|16.10|16.10|-0.57|888|01/02/2026|16.07|600|16.80|100|Q
TWLO|90138F102|143.00|144.30|136.75|138.32|-3.93|63204|01/02/2026|0.00|0|0.00|0|N
TWLVU|G9145D127|0.00|9.97|9.97|9.97|0.02|0|01/02/2026|9.29|100|10.63|100|Q
TWM|74347G168|31.63|32.09|31.29|31.36|-0.64|269011|01/02/2026|0.00|0|0.00|0|P
TWN|874036106|54.50|54.95|54.50|54.70|1.44|637|01/02/2026|0.00|0|0.00|0|N
TWNP|901643106|0.69|0.74|0.69|0.74|0.08|4350|01/02/2026|0.72|400|0.77|400|Q
TWO|90187B804|10.56|10.71|10.45|10.58|0.10|117197|01/02/2026|0.00|0|0.00|0|N
TWO PRA|90187B200|24.20|24.20|24.14|24.14|0.08|2612|01/02/2026|0.00|0|0.00|0|N
TWO PRB|90187B309|0.00|23.70|23.70|23.70|0.16|0|01/02/2026|0.00|0|0.00|0|N
TWO PRC|90187B507|0.00|24.74|24.74|24.74|0.04|0|01/02/2026|0.00|0|0.00|0|N
TWOD|90187B887|25.82|25.84|25.82|25.84|0.06|2503|01/02/2026|0.00|0|0.00|0|N
TWOX|46438G463|0.00|28.12|28.12|28.12|-0.03|0|01/02/2026|0.00|0|0.00|0|Z
TWST|90184D100|31.72|32.88|31.46|32.41|0.69|41483|01/02/2026|32.08|400|32.64|500|Q
TX|880890108|38.50|39.29|38.50|39.15|0.95|9352|01/02/2026|0.00|0|0.00|0|N
TXBC|53656H777|21.38|21.96|21.38|21.96|1.17|92|01/02/2026|0.00|0|0.00|0|P
TXG|88025U109|16.33|17.16|16.26|16.61|0.30|59480|01/02/2026|16.46|800|16.74|800|Q
TXMD|88338N206|1.63|1.65|1.59|1.61|-0.02|2570|01/02/2026|1.56|100|1.74|100|Q
TXN|882508104|175.31|178.86|174.95|177.49|4.03|360359|01/02/2026|177.41|100|177.58|100|Q
TXNM|69349H107|58.87|59.09|58.87|59.05|0.17|21839|01/02/2026|0.00|0|0.00|0|N
TXO|87313P103|10.64|11.03|10.64|10.99|0.31|1962|01/02/2026|0.00|0|0.00|0|N
TXRH|882681109|166.00|171.40|166.00|171.36|5.31|31741|01/02/2026|170.38|100|172.22|100|Q
TXS|88224A102|35.67|35.94|35.67|35.81|0.26|332|01/02/2026|0.00|0|0.00|0|P
TXT|883203101|87.40|87.56|86.50|87.06|-0.10|42969|01/02/2026|0.00|0|0.00|0|N
TXUE|88521L306|31.60|31.60|31.56|31.56|0.24|100|01/02/2026|31.56|500|31.68|500|Q
TXUG|88521L405|0.00|24.51|24.51|24.51|0.00|0|12/30/2025|24.27|100|25.23|100|Q
TXXD|53656G175|16.99|18.07|16.72|17.79|4.90|11553|01/02/2026|17.55|100|17.84|100|Q
TXXI|09789C663|0.00|50.60|50.60|50.60|0.00|0|01/02/2026|0.00|0|0.00|0|P
TXXS|53656G167|18.00|20.74|18.00|20.74|4.86|570|01/02/2026|20.58|100|20.88|100|Q
TY|895436103|32.79|32.80|32.64|32.64|-0.02|3098|01/02/2026|0.00|0|0.00|0|N
TY PR|895436202|0.00|44.07|44.07|44.07|0.22|0|01/02/2026|0.00|0|0.00|0|N
TYA|82889N798|13.55|13.55|13.48|13.48|-0.04|1131|01/02/2026|0.00|0|0.00|0|Z
TYD|25459W565|25.53|25.53|25.38|25.38|-0.04|3795|01/02/2026|0.00|0|0.00|0|P
TYG|89147L886|41.15|41.49|40.90|41.38|0.48|7201|01/02/2026|0.00|0|0.00|0|N
TYGO|88675P103|1.39|1.52|1.39|1.51|0.13|5303|01/02/2026|1.47|600|1.55|400|Q
TYL|902252105|450.20|451.60|431.88|435.82|-18.06|19429|01/02/2026|0.00|0|0.00|0|N
TYLD|132061789|25.16|25.16|25.15|25.15|-0.01|107|01/02/2026|0.00|0|0.00|0|Z
TYLG|37960A743|36.40|36.45|36.33|36.33|0.01|701|01/02/2026|0.00|0|0.00|0|P
TYO|25459W557|13.35|13.35|13.28|13.32|0.05|7767|01/02/2026|0.00|0|0.00|0|P
TYRA|90240B106|26.18|27.63|26.13|26.80|0.56|71822|01/02/2026|26.49|300|26.99|300|Q
TZA|25460E232|7.40|7.56|7.27|7.29|-0.22|20373061|01/02/2026|0.00|0|0.00|0|P
TZOO|89421Q205|7.14|7.15|6.91|6.93|-0.19|8001|01/02/2026|6.83|100|6.99|100|Q
U|91332U101|45.20|45.59|43.84|44.24|0.08|286015|01/02/2026|0.00|0|0.00|0|N
UA|904311206|4.94|5.23|4.94|5.06|0.25|395254|01/02/2026|0.00|0|0.00|0|N
UAA|904311107|5.14|5.46|5.14|5.29|0.31|862894|01/02/2026|0.00|0|0.00|0|N
UAE|46434V761|19.22|19.25|19.20|19.22|0.10|1819|01/02/2026|19.20|200|19.29|200|Q
UAL|910047109|112.51|113.56|110.96|113.02|1.19|147589|01/02/2026|112.98|100|113.12|100|Q
UAMY|911549103|5.21|6.14|5.20|5.93|0.91|780547|01/02/2026|0.00|0|0.00|0|A
UAN|126633205|101.65|102.50|101.38|101.38|-1.67|1781|01/02/2026|0.00|0|0.00|0|N
UAPR|45782C805|32.82|32.82|32.82|32.82|0.05|13|01/02/2026|0.00|0|0.00|0|Z
UAUG|45782C672|39.98|39.98|39.98|39.98|0.06|143|01/02/2026|0.00|0|0.00|0|Z
UAVS|00848K309|1.15|1.27|1.00|1.23|0.42|18509077|01/02/2026|0.00|0|0.00|0|A
UBCP|909911109|14.26|14.32|14.26|14.32|0.12|6|01/02/2026|13.48|100|14.89|100|Q
UBER|90353T100|82.36|83.66|81.50|82.85|1.16|833938|01/02/2026|0.00|0|0.00|0|N
UBEW|77926X478|40.35|40.35|40.18|40.18|0.61|120|01/02/2026|0.00|0|0.00|0|Z
UBFO|911460103|10.10|10.10|9.81|9.81|-0.26|3596|01/02/2026|9.72|100|9.92|100|Q
UBND|92647X863|21.98|21.99|21.97|21.97|-0.03|3501|01/02/2026|21.95|100|21.98|100|Q
UBOT|25460G823|26.34|26.34|25.92|26.24|0.66|18557|01/02/2026|0.00|0|0.00|0|P
UBR|74347B490|27.17|27.17|27.00|27.00|0.63|5|01/02/2026|0.00|0|0.00|0|P
UBRL|38747R694|21.49|22.21|21.31|21.84|0.57|4655|01/02/2026|21.75|800|21.92|500|Q
UBS|H42097107|46.54|47.17|46.53|47.10|0.79|100869|01/02/2026|0.00|0|0.00|0|N
UBSI|909907107|38.34|38.63|38.00|38.39|0.00|42003|01/02/2026|38.18|300|38.56|300|Q
UBT|74347R172|16.65|16.67|16.51|16.52|-0.03|50606|01/02/2026|0.00|0|0.00|0|P
UBXG|G9161K112|2.08|2.08|2.08|2.08|0.08|1045|01/02/2026|1.93|200|2.09|100|Q
UCAR|G9520U116|1.51|1.51|1.43|1.45|-0.07|1807|01/02/2026|1.31|200|1.51|100|Q
UCB|90984P303|31.10|31.53|30.88|31.45|0.23|12683|01/02/2026|0.00|0|0.00|0|N
UCC|74347R750|52.70|52.70|51.16|51.16|-1.05|579|01/02/2026|0.00|0|0.00|0|P
UCIB|90274D390|27.81|27.89|27.81|27.89|-0.17|27|01/02/2026|0.00|0|0.00|0|P
UCL|90354D104|1.73|1.75|1.62|1.66|-0.01|1314|01/02/2026|1.55|200|1.79|200|Q
UCO|74347Y888|18.99|19.35|18.86|19.27|-0.05|425813|01/02/2026|0.00|0|0.00|0|P
UCON|33740F888|25.20|25.20|25.17|25.18|0.01|41772|01/02/2026|0.00|0|0.00|0|P
UCRD|92647X855|21.71|21.71|21.71|0.00|0.00|0|12/31/2025|21.66|100|21.71|100|Q
UCTT|90385V107|26.12|27.76|26.12|27.31|1.97|30172|01/02/2026|27.09|400|27.57|400|Q
UCYB|74347G770|52.61|52.61|50.84|50.84|-2.16|13|01/02/2026|50.55|100|52.31|100|Q
UDEC|45782C532|39.68|39.69|39.60|39.69|0.05|2712|01/02/2026|0.00|0|0.00|0|Z
UDI|90290T858|31.93|32.30|31.93|32.30|0.05|1|01/02/2026|0.00|0|0.00|0|P
UDIV|35473P306|53.33|53.33|53.14|53.22|0.07|348|01/02/2026|0.00|0|0.00|0|P
UDMY|902685106|5.87|5.93|5.57|5.57|-0.29|191729|01/02/2026|5.56|1500|5.58|1300|Q
UDN|46141D104|18.23|18.25|18.21|18.22|-0.02|22192|01/02/2026|0.00|0|0.00|0|P
UDOW|74347X823|58.30|59.05|57.07|58.95|1.04|855166|01/02/2026|0.00|0|0.00|0|P
UDR|902653104|36.50|36.83|36.32|36.70|0.00|77563|01/02/2026|0.00|0|0.00|0|N
UE|91704F104|19.14|19.24|18.83|19.09|-0.10|25040|01/02/2026|0.00|0|0.00|0|N
UEC|916896103|11.94|13.24|11.91|13.10|1.40|919128|01/02/2026|0.00|0|0.00|0|A
UEIC|913483103|3.59|3.75|3.59|3.64|0.04|3011|01/02/2026|3.58|100|3.73|100|Q
UEVM|92647N543|0.00|56.36|56.36|56.36|0.92|0|01/02/2026|55.97|100|56.93|100|Q
UFCS|910340108|36.28|36.28|35.53|35.59|-0.79|5444|01/02/2026|35.29|200|35.98|100|Q
UFEB|45782C425|36.78|36.81|36.78|36.81|0.02|375|01/02/2026|0.00|0|0.00|0|Z
UFG|G92Y4F100|0.69|0.72|0.69|0.72|0.04|7595|01/02/2026|0.68|100|0.77|100|Q
UFI|904677200|3.50|3.50|3.48|3.50|0.00|119|01/02/2026|0.00|0|0.00|0|N
UFIV|74933W510|49.30|49.30|49.25|49.25|0.00|5|01/02/2026|49.23|100|49.27|100|Q
UFO|74280R205|39.17|40.28|38.57|40.28|1.63|25594|01/02/2026|40.19|100|40.32|200|Q
UFPI|90278Q108|91.29|92.59|91.13|92.22|1.24|12663|01/02/2026|91.67|100|92.73|100|Q
UFPT|902673102|225.35|225.80|221.85|223.51|1.87|10646|01/02/2026|221.44|100|226.00|100|Q
UG|910571108|6.16|6.19|6.14|6.19|0.05|739|01/02/2026|6.11|300|6.51|100|Q
UGA|91201T102|61.10|61.33|60.70|61.26|-0.47|1662|01/02/2026|0.00|0|0.00|0|P
UGE|74347R768|17.09|17.09|16.67|16.74|0.02|12197|01/02/2026|0.00|0|0.00|0|P
UGI|902681105|37.28|37.83|37.19|37.62|0.19|34428|01/02/2026|0.00|0|0.00|0|N
UGL|74347W601|56.91|56.95|55.37|55.90|0.38|1203167|01/02/2026|0.00|0|0.00|0|P
UGP|90400P101|3.83|3.83|3.80|3.82|0.04|104079|01/02/2026|0.00|0|0.00|0|N
UGRO|91704K202|0.28|0.30|0.28|0.28|0.00|27531|01/02/2026|0.28|1300|0.30|100|Q
UHAL|023586100|50.61|51.05|50.48|50.60|0.18|6609|01/02/2026|0.00|0|0.00|0|N
UHAL B|023586506|46.72|47.08|46.63|46.81|0.07|5149|01/02/2026|0.00|0|0.00|0|N
UHG|91060H108|1.57|1.59|1.53|1.59|0.04|2055|01/02/2026|1.51|100|1.63|100|Q
UHGWW|91060H116|0.00|0.31|0.31|0.31|-0.02|0|01/02/2026|0.21|100|0.34|100|Q
UHS|913903100|217.51|220.23|215.26|219.98|2.03|20319|01/02/2026|0.00|0|0.00|0|N
UHT|91359E105|39.55|39.55|38.79|39.26|0.05|2228|01/02/2026|0.00|0|0.00|0|N
UI|90353W103|560.85|580.34|560.85|567.06|13.72|3640|01/02/2026|0.00|0|0.00|0|N
UIS|909214306|2.77|2.77|2.60|2.60|-0.17|48336|01/02/2026|0.00|0|0.00|0|N
UITB|92647N527|47.36|47.36|47.32|47.33|-0.02|5117|01/02/2026|47.28|100|47.38|100|Q
UIVM|92647N550|65.13|65.23|65.13|65.23|0.70|160|01/02/2026|64.95|100|65.59|100|Q
UJAN|45782C300|43.39|43.39|43.21|43.32|0.06|10505|01/02/2026|0.00|0|0.00|0|Z
UJB|74348A707|79.09|79.09|78.96|78.96|-0.04|2|01/02/2026|0.00|0|0.00|0|P
UJUL|45782C839|38.79|38.79|38.77|38.77|0.02|122|01/02/2026|0.00|0|0.00|0|Z
UJUN|45782C730|37.39|37.44|37.38|37.44|0.04|475|01/02/2026|0.00|0|0.00|0|Z
UK|G9449A134|0.69|0.69|0.69|0.69|0.06|1045|01/02/2026|0.61|100|0.74|100|Q
UL|904767803|65.30|65.30|64.77|65.04|-0.37|115279|01/02/2026|0.00|0|0.00|0|N
ULBI|903899102|5.72|5.72|5.65|5.65|-0.07|648|01/02/2026|5.52|100|5.69|200|Q
ULCC|35909R108|4.75|4.76|4.52|4.56|-0.15|233673|01/02/2026|4.56|100|4.57|300|Q
ULE|74347W874|13.14|13.14|13.08|13.08|-0.08|705|01/02/2026|0.00|0|0.00|0|P
ULH|91388P105|15.03|15.42|15.03|15.40|0.21|1674|01/02/2026|15.17|100|15.59|100|Q
ULS|903731107|79.53|80.94|78.70|80.90|2.04|40354|01/02/2026|0.00|0|0.00|0|N
ULST|78467V707|40.51|40.52|40.51|40.52|0.01|1284|01/02/2026|0.00|0|0.00|0|P
ULTA|90384S303|607.01|621.84|607.01|620.05|14.73|33595|01/02/2026|619.11|40|620.15|40|Q
ULTI|761562867|14.75|14.92|14.62|14.92|0.86|422|01/02/2026|14.47|100|15.41|100|Q
ULTY|88636X708|37.89|37.99|37.27|37.54|0.21|159508|01/02/2026|0.00|0|0.00|0|P
ULVM|92647N576|0.00|92.35|92.35|92.35|0.13|0|01/02/2026|92.46|500|92.56|500|Q
ULY|916931207|3.31|4.06|2.57|2.75|-0.17|378302|01/02/2026|2.56|100|2.85|100|Q
UMAC|91532F102|13.07|13.65|12.40|13.57|0.83|469721|01/02/2026|0.00|0|0.00|0|A
UMAR|45782C375|39.94|39.97|39.93|39.94|-0.03|2511|01/02/2026|0.00|0|0.00|0|Z
UMAY|45782C292|0.00|36.61|36.61|36.61|0.08|0|01/02/2026|0.00|0|0.00|0|Z
UMBF|902788108|114.90|116.86|113.79|116.45|1.47|20231|01/02/2026|115.81|100|117.16|100|Q
UMBFO|902788405|26.75|26.98|26.75|26.98|-0.02|2|01/02/2026|25.15|100|28.78|100|Q
UMC|910873405|7.85|7.90|7.77|7.82|-0.04|563804|01/02/2026|0.00|0|0.00|0|N
UMDD|74347X815|25.59|26.48|25.59|26.48|0.92|144|01/02/2026|0.00|0|0.00|0|P
UMH|903002103|15.78|15.97|15.71|15.90|-0.02|16810|01/02/2026|0.00|0|0.00|0|N
UMH PRD|903002509|21.89|21.90|21.89|21.90|0.14|1215|01/02/2026|0.00|0|0.00|0|N
UMI|90290T882|49.20|49.79|49.15|49.79|0.71|5693|01/02/2026|0.00|0|0.00|0|P
UMMA|53656F268|30.15|30.24|30.15|30.20|0.59|950|01/02/2026|29.92|100|30.53|100|Q
UNB|905400107|23.70|23.80|23.65|23.80|0.23|259|01/02/2026|22.73|100|24.38|100|Q
UNCY|90466Y202|5.80|5.85|5.66|5.80|0.03|18012|01/02/2026|5.74|400|5.87|400|Q
UNF|904708104|192.30|194.00|191.41|193.43|0.90|11448|01/02/2026|0.00|0|0.00|0|N
UNFI|911163103|34.00|34.22|33.42|33.45|-0.21|32523|01/02/2026|0.00|0|0.00|0|N
UNG|912318409|11.88|12.25|11.81|12.06|-0.20|3187424|01/02/2026|0.00|0|0.00|0|P
UNH|91324P102|330.89|340.25|327.55|336.39|6.25|319273|01/02/2026|0.00|0|0.00|0|N
UNHG|882927122|16.90|17.77|16.50|17.39|0.60|136895|01/02/2026|17.38|1600|17.40|100|Q
UNHW|77926X544|50.00|51.20|49.92|51.06|1.05|946|01/02/2026|0.00|0|0.00|0|Z
UNIT|912932100|7.03|7.08|6.83|6.83|-0.18|138412|01/02/2026|6.79|200|6.90|100|Q
UNIY|97717Y469|0.00|49.03|49.03|49.03|-0.07|0|01/02/2026|48.96|100|49.08|100|Q
UNL|91288X109|7.25|7.27|7.18|7.19|-0.19|17993|01/02/2026|0.00|0|0.00|0|P
UNM|91529Y106|77.24|77.55|76.61|77.24|-0.25|110437|01/02/2026|0.00|0|0.00|0|N
UNMA|91529Y601|23.22|23.37|23.22|23.33|0.20|2788|01/02/2026|0.00|0|0.00|0|N
UNOV|45782C565|38.05|38.14|38.05|38.12|0.06|500|01/02/2026|0.00|0|0.00|0|Z
UNP|907818108|231.31|232.66|229.65|231.91|0.55|117464|01/02/2026|0.00|0|0.00|0|N
UNTY|913290102|51.52|51.52|50.61|50.96|-0.68|2787|01/02/2026|50.13|100|51.63|100|Q
UNX|46092D582|20.35|20.35|19.26|19.51|0.11|388|01/02/2026|0.00|0|0.00|0|Z
UOCT|45782C821|0.00|39.09|39.09|39.09|0.05|0|01/02/2026|0.00|0|0.00|0|Z
UOKA|G59290117|2.00|2.07|2.00|2.02|0.00|1025|01/02/2026|1.89|100|2.20|200|Q
UONE|91705J105|1.03|1.03|1.02|1.02|-0.01|357|01/02/2026|0.98|100|1.03|200|Q
UONEK|91705J204|0.88|0.88|0.88|0.88|0.05|542|01/02/2026|0.78|100|0.95|100|Q
UP|96328L205|0.65|0.67|0.63|0.65|0.01|94683|01/02/2026|0.00|0|0.00|0|N
UPAR|886364595|15.51|15.58|15.51|15.58|0.12|746|01/02/2026|0.00|0|0.00|0|P
UPB|91678A107|27.42|28.01|26.75|27.05|-0.10|53531|01/02/2026|26.78|500|27.32|500|Q
UPBD|76009N100|17.75|17.75|17.18|17.36|-0.20|30727|01/02/2026|17.20|800|17.51|900|Q
UPC|G9442G138|3.81|4.08|3.77|4.01|0.20|1786|01/02/2026|3.77|100|4.46|100|Q
UPGD|46137V522|74.35|74.35|74.12|74.12|0.13|1|01/02/2026|0.00|0|0.00|0|P
UPGR|23306X704|0.00|24.49|24.49|24.49|0.31|0|01/02/2026|24.96|100|25.07|100|Q
UPLD|91544A109|1.47|1.50|1.44|1.50|0.07|12254|01/02/2026|1.47|100|1.51|100|Q
UPRO|74347X864|117.58|118.20|114.64|116.33|0.57|1435536|01/02/2026|0.00|0|0.00|0|P
UPS|911312106|99.35|101.16|98.47|100.98|1.79|140260|01/02/2026|0.00|0|0.00|0|N
UPSD|26922B444|26.71|26.74|26.71|26.74|-0.04|12|01/02/2026|0.00|0|0.00|0|Z
UPSG|88340F795|15.06|15.06|14.68|14.68|-0.13|50|01/02/2026|15.13|800|15.41|800|Q
UPST|91680M107|44.03|45.91|43.10|45.84|2.12|956397|01/02/2026|45.76|100|46.00|300|Q
UPSX|46152A718|50.73|54.25|48.32|54.19|4.69|15691|01/02/2026|0.00|0|0.00|0|Z
UPV|74347X526|91.81|92.34|91.50|92.14|2.15|799|01/02/2026|0.00|0|0.00|0|P
UPW|74347R685|21.91|22.32|21.91|22.16|0.44|2593|01/02/2026|0.00|0|0.00|0|P
UPWK|91688F104|19.89|20.16|19.80|19.85|0.03|73817|01/02/2026|19.68|800|20.01|700|Q
UPXI|39959A205|1.75|1.95|1.74|1.92|0.24|590809|01/02/2026|1.91|10700|1.92|900|Q
URA|37954Y871|43.47|46.21|43.47|46.06|3.33|1190334|01/02/2026|0.00|0|0.00|0|P
URAA|25461A643|31.42|36.56|31.42|36.56|5.31|86813|01/02/2026|0.00|0|0.00|0|P
URAN|882927759|43.22|44.31|43.22|44.31|2.78|717|01/02/2026|0.00|0|0.00|0|Z
URBN|917047102|75.29|75.79|73.75|75.35|0.09|63431|01/02/2026|74.88|200|75.80|200|Q
URE|74347X625|58.44|59.16|58.00|58.82|-0.05|2914|01/02/2026|0.00|0|0.00|0|P
URG|91688R108|1.40|1.54|1.40|1.53|0.14|1063906|01/02/2026|0.00|0|0.00|0|A
URGN|M96088105|23.58|23.70|22.50|22.70|-0.71|45186|01/02/2026|22.46|600|22.88|700|Q
URI|911363109|811.01|847.00|811.01|845.55|36.12|25423|01/02/2026|0.00|0|0.00|0|N
URNJ|85208P808|26.32|28.60|26.32|28.49|3.27|91997|01/02/2026|28.05|100|28.69|7900|Q
URNM|85208P303|56.05|60.48|56.05|60.45|5.56|247596|01/02/2026|0.00|0|0.00|0|P
UROY|91702V101|3.59|3.91|3.59|3.88|0.34|341933|01/02/2026|3.87|2100|3.94|4100|Q
URSP|74349Y449|41.38|41.60|41.00|41.37|0.50|794|01/02/2026|0.00|0|0.00|0|P
URTH|464286392|187.21|187.21|185.75|186.51|0.74|81407|01/02/2026|0.00|0|0.00|0|P
URTY|74347X799|54.06|54.95|52.93|54.78|1.60|269032|01/02/2026|0.00|0|0.00|0|P
USA|530158104|6.32|6.32|6.23|6.27|-0.01|49288|01/02/2026|0.00|0|0.00|0|N
USAC|90290N109|23.00|23.83|23.00|23.80|0.81|14563|01/02/2026|0.00|0|0.00|0|N
USAF|900934407|26.82|26.84|26.82|26.84|0.04|108|01/02/2026|26.63|100|27.03|100|Q
USAI|69374H634|38.20|38.60|38.01|38.56|0.41|935|01/02/2026|0.00|0|0.00|0|P
USAR|91733P107|12.27|14.40|12.20|14.13|2.23|784242|01/02/2026|14.12|400|14.27|1200|Q
USAS|03062D803|5.25|5.37|4.89|5.11|0.00|655518|01/02/2026|0.00|0|0.00|0|A
USAU|90291C201|19.52|19.52|18.30|18.51|-0.90|25486|01/02/2026|18.32|200|18.72|100|Q
USB|902973304|53.36|54.18|53.00|53.92|0.56|581262|01/02/2026|0.00|0|0.00|0|N
USB PRA|902973866|775.00|775.00|763.21|765.32|0.84|296|01/02/2026|0.00|0|0.00|0|N
USB PRH|902973155|17.96|18.09|17.95|18.09|0.18|3001|01/02/2026|0.00|0|0.00|0|N
USB PRP|902973759|22.72|22.88|22.66|22.87|0.36|4914|01/02/2026|0.00|0|0.00|0|N
USB PRQ|902973734|15.39|15.45|15.39|15.45|0.07|702|01/02/2026|0.00|0|0.00|0|N
USB PRR|902973718|16.41|16.48|16.41|16.48|0.16|6522|01/02/2026|0.00|0|0.00|0|N
USB PRS|902973668|18.33|18.36|18.30|18.36|0.19|858|01/02/2026|0.00|0|0.00|0|N
USBC|499238202|0.66|0.66|0.62|0.66|0.03|13135|01/02/2026|0.00|0|0.00|0|A
USCA|23306X605|41.96|41.96|41.58|41.65|-0.18|633|01/02/2026|0.00|0|0.00|0|P
USCB|90355N101|18.70|18.70|18.01|18.21|-0.21|12582|01/02/2026|18.15|100|18.56|100|Q
USCI|911717106|77.60|77.60|77.29|77.47|-0.14|1038|01/02/2026|0.00|0|0.00|0|P
USCL|46436E155|79.21|79.30|79.21|79.26|-0.20|1000|01/02/2026|79.27|500|79.34|500|Q
USD|74347R669|54.59|56.59|54.21|54.67|2.16|244183|01/02/2026|0.00|0|0.00|0|P
USDU|97717W471|25.76|25.84|25.75|25.83|0.03|121315|01/02/2026|0.00|0|0.00|0|P
USDX|74933W254|25.62|25.62|25.61|25.62|0.01|529|01/02/2026|25.52|100|25.70|100|Q
USE|90290T874|23.01|23.10|23.01|23.10|0.20|601|01/02/2026|0.00|0|0.00|0|P
USEA|Y92335101|0.00|1.77|1.77|1.77|0.06|25|01/02/2026|1.66|100|1.90|100|Q
USEG|911805307|0.92|0.96|0.92|0.96|0.03|11273|01/02/2026|0.95|100|0.96|3600|Q
USEP|45782C649|0.00|39.33|39.33|39.33|-0.02|0|01/02/2026|0.00|0|0.00|0|Z
USEW|02072Q572|50.75|50.77|50.75|50.77|0.02|291|01/02/2026|0.00|0|0.00|0|Z
USFD|912008109|74.86|75.33|74.42|74.66|-0.64|58565|01/02/2026|0.00|0|0.00|0|N
USFI|35473P413|0.00|24.70|24.70|24.70|0.00|0|12/31/2025|24.64|100|24.75|100|Q
USFR|97717Y527|50.33|50.34|50.33|50.33|0.01|131620|01/02/2026|0.00|0|0.00|0|P
USG|90290T866|35.60|35.60|34.67|34.79|0.04|14033|01/02/2026|0.00|0|0.00|0|P
USGO|90291W108|9.03|9.03|8.77|8.77|0.01|1701|01/02/2026|8.51|100|9.01|100|Q
USGOW|90291W116|0.67|0.67|0.62|0.62|-0.05|601|01/02/2026|0.58|600|0.73|100|Q
USHY|46435U853|37.45|37.45|37.38|37.42|0.02|992529|01/02/2026|0.00|0|0.00|0|Z
USIG|464288620|51.82|51.82|51.71|51.76|-0.01|145264|01/02/2026|51.74|2600|51.77|3200|Q
USIN|97717Y410|0.00|50.65|50.65|50.65|-0.09|0|01/02/2026|50.56|100|50.61|100|Q
USIO|917313108|1.36|1.38|1.36|1.38|0.02|504|01/02/2026|1.30|100|1.40|100|Q
USL|91288V103|33.05|33.29|33.00|33.25|-0.07|492|01/02/2026|0.00|0|0.00|0|P
USLM|911922102|121.20|122.38|120.55|121.15|1.48|5905|01/02/2026|120.88|100|122.26|100|Q
USMC|74255Y870|68.81|68.81|67.80|68.07|-0.37|1942|01/02/2026|68.03|400|68.10|400|Q
USMF|97717Y857|51.04|51.10|51.04|51.10|-0.16|230|01/02/2026|0.00|0|0.00|0|Z
USML|90278V701|41.65|41.65|41.46|41.46|-0.48|161|01/02/2026|0.00|0|0.00|0|P
USMV|46429B697|94.28|94.31|93.34|93.67|-0.53|604700|01/02/2026|0.00|0|0.00|0|Z
USNA|90328M107|19.79|19.79|19.41|19.41|-0.22|1525|01/02/2026|0.00|0|0.00|0|N
USNG|032108441|27.49|28.02|27.49|28.02|0.56|62|01/02/2026|0.00|0|0.00|0|P
USNZ|23306X209|43.46|43.46|43.23|43.23|-0.06|73|01/02/2026|0.00|0|0.00|0|P
USO|91232N207|68.43|69.15|68.15|68.96|-0.20|1551789|01/02/2026|0.00|0|0.00|0|P
USOI|22539U602|47.11|47.22|46.90|47.22|-0.11|13649|01/02/2026|47.04|100|47.61|100|Q
USOY|88636J378|6.48|6.52|6.45|6.51|0.01|30964|01/02/2026|6.49|100|6.55|300|Q
USPH|90337L108|78.48|79.06|78.48|79.06|1.08|1078|01/02/2026|0.00|0|0.00|0|N
USPX|35473P405|59.90|60.05|59.88|59.93|0.15|343|01/02/2026|0.00|0|0.00|0|P
USRD|882927874|0.00|33.69|33.69|33.69|0.00|0|12/22/2025|32.96|2300|33.63|2300|Q
USRT|464288521|56.95|57.26|56.50|57.07|0.11|73441|01/02/2026|0.00|0|0.00|0|P
USSE|81580H449|33.66|33.66|33.64|33.64|0.04|248|01/02/2026|0.00|0|0.00|0|P
USSG|233051150|63.93|63.93|63.49|63.69|0.18|969|01/02/2026|0.00|0|0.00|0|P
USSH|97717Y394|50.84|50.84|50.84|50.84|-0.01|100|01/02/2026|50.83|100|50.86|100|Q
UST|74347R180|43.97|43.97|43.57|43.57|-0.09|225|01/02/2026|0.00|0|0.00|0|P
USTB|92647N535|50.84|50.84|50.83|50.84|0.00|590|01/02/2026|50.80|100|50.85|100|Q
USVM|92647N568|91.46|92.24|91.46|92.24|0.94|2|01/02/2026|92.25|300|92.33|200|Q
USVN|74933W528|0.00|48.57|48.57|48.57|-0.03|0|01/02/2026|48.54|100|48.59|100|Q
USXF|46436E767|58.15|58.15|58.07|58.07|0.48|162|01/02/2026|58.04|200|58.10|300|Q
UTEN|74933W536|44.07|44.07|44.00|44.00|-0.05|391|01/02/2026|43.98|100|44.02|100|Q
UTES|26923G806|79.42|80.89|79.42|80.58|1.63|11604|01/02/2026|0.00|0|0.00|0|P
UTF|19248A109|24.30|24.47|24.18|24.46|0.33|26208|01/02/2026|0.00|0|0.00|0|N
UTG|756158101|36.67|37.17|36.67|37.09|0.51|55544|01/02/2026|0.00|0|0.00|0|A
UTHR|91307C102|489.43|501.63|481.65|496.72|9.47|51660|01/02/2026|495.39|40|500.32|40|Q
UTHY|74933W551|41.10|41.14|41.10|41.14|-0.11|1000|01/02/2026|41.09|100|41.14|100|Q
UTI|913915104|26.00|26.00|24.83|24.85|-1.29|44473|01/02/2026|0.00|0|0.00|0|N
UTL|913259107|48.87|49.23|48.87|49.03|0.59|1827|01/02/2026|0.00|0|0.00|0|N
UTMD|917488108|56.06|56.83|56.06|56.51|0.47|346|01/02/2026|55.03|100|58.29|100|Q
UTRE|74933W494|49.84|49.84|49.83|49.83|-0.01|50|01/02/2026|49.81|600|49.86|100|Q
UTSI|G9310A122|0.00|2.36|2.36|2.36|-0.18|52|01/02/2026|2.19|100|2.77|100|Q
UTSL|25460E711|40.89|42.43|40.78|41.85|1.31|45934|01/02/2026|0.00|0|0.00|0|P
UTWO|74933W486|48.58|48.58|48.58|48.58|0.01|213|01/02/2026|48.57|11200|48.58|3700|Q
UTWY|74933W544|0.00|43.42|43.42|43.42|-0.05|200|01/02/2026|43.39|100|43.43|100|Q
UTZ|918090101|10.40|10.46|10.24|10.30|-0.09|51725|01/02/2026|0.00|0|0.00|0|N
UUP|46141D203|27.08|27.12|27.04|27.11|0.08|237722|01/02/2026|0.00|0|0.00|0|P
UUU|913821302|5.12|5.24|5.01|5.19|0.03|3953|01/02/2026|0.00|0|0.00|0|A
UUUU|292671708|14.71|17.07|14.70|16.68|2.14|1736160|01/02/2026|0.00|0|0.00|0|A
UVE|91359V107|33.73|33.73|31.40|31.70|-2.05|9841|01/02/2026|0.00|0|0.00|0|N
UVIX|92891H606|5.50|5.68|5.44|5.49|-0.23|3145937|01/02/2026|0.00|0|0.00|0|Z
UVSP|915271100|32.61|32.71|32.25|32.25|-0.48|19378|01/02/2026|32.25|600|32.59|100|Q
UVV|913456109|53.00|53.00|52.43|52.54|-0.21|8495|01/02/2026|0.00|0|0.00|0|N
UVXY|74347Y680|34.95|35.83|34.64|34.91|-0.97|1614967|01/02/2026|0.00|0|0.00|0|Z
UWM|74347R842|47.56|48.07|46.94|47.97|0.95|134680|01/02/2026|0.00|0|0.00|0|P
UWMC|91823B109|4.44|4.46|4.35|4.41|0.03|337156|01/02/2026|0.00|0|0.00|0|N
UX|77926X684|29.99|30.36|29.99|30.36|0.63|695|01/02/2026|0.00|0|0.00|0|Z
UXAP|33740U364|0.00|38.81|38.81|38.81|-0.42|0|01/02/2026|0.00|0|0.00|0|Z
UXI|74347R727|46.86|47.91|46.86|47.89|1.51|261|01/02/2026|0.00|0|0.00|0|P
UXIN|91818X306|3.41|3.65|3.41|3.62|0.27|5193|01/02/2026|3.50|1100|3.70|100|Q
UXJA|33740U430|0.00|34.44|34.44|34.44|-0.28|0|01/02/2026|0.00|0|0.00|0|Z
UXJL|33740U323|0.00|32.83|32.83|32.83|-0.24|0|01/02/2026|0.00|0|0.00|0|Z
UXOC|33740F144|35.48|35.59|35.48|35.59|-0.17|88|01/02/2026|0.00|0|0.00|0|Z
UXRP|74349Y498|9.74|10.72|9.63|10.54|1.49|70909|01/02/2026|0.00|0|0.00|0|P
UYG|74347X633|91.71|92.22|90.50|92.18|0.40|4931|01/02/2026|0.00|0|0.00|0|P
UYLD|03463K752|51.15|51.15|51.13|51.14|-0.01|1945|01/02/2026|51.11|400|51.30|400|Q
UYM|74347R776|24.76|25.30|24.76|25.26|0.73|2333|01/02/2026|0.00|0|0.00|0|P
UYSC|G93Y0A104|10.26|10.26|10.25|10.25|-0.01|100|01/02/2026|9.57|100|10.94|100|Q
UZD|911684702|0.00|20.23|20.23|20.23|-0.07|0|01/02/2026|0.00|0|0.00|0|N
UZE|911684801|18.03|18.03|18.02|18.02|0.21|20|01/02/2026|0.00|0|0.00|0|N
UZF|911684884|17.70|18.05|17.70|18.05|0.29|1319|01/02/2026|0.00|0|0.00|0|N
V|92826C839|350.79|350.79|343.67|346.44|-4.43|240536|01/02/2026|0.00|0|0.00|0|N
VABK|928031103|40.65|40.65|39.10|39.68|-0.38|24020|01/02/2026|37.97|100|41.01|100|Q
VABS|92790A603|24.26|24.27|24.20|24.26|0.00|993|01/02/2026|0.00|0|0.00|0|P
VAC|57164Y107|58.27|59.52|57.48|58.87|1.18|12893|01/02/2026|0.00|0|0.00|0|N
VACH|G93A7H104|0.00|10.66|10.66|10.66|0.04|0|01/02/2026|10.57|9000|11.36|100|Q
VACHU|G93A7H120|0.00|10.69|10.69|10.69|-0.80|0|01/02/2026|0.00|0|0.00|0|Q
VACI|G9582G104|9.91|9.92|9.91|9.92|0.02|4596|01/02/2026|0.00|0|0.00|0|N
VACI WS|G9582G112|0.42|0.42|0.42|0.42|0.00|4|12/09/2025|0.00|0|0.00|0|N
VAL|G9460G101|50.61|52.35|50.04|52.14|1.75|26505|01/02/2026|0.00|0|0.00|0|N
VAL WS|G9460G119|1.86|1.90|1.84|1.90|0.14|372|01/02/2026|0.00|0|0.00|0|N
VALE|91912E105|13.26|13.30|13.19|13.27|0.25|1266941|01/02/2026|0.00|0|0.00|0|N
VALG|88340F696|0.00|15.85|15.85|15.85|0.40|0|01/02/2026|15.86|800|16.14|800|Q
VALN|92025Y103|8.93|8.97|8.93|8.96|0.10|389|01/02/2026|8.61|100|9.06|100|Q
VALQ|025072208|66.48|66.48|66.02|66.33|0.19|309|01/02/2026|0.00|0|0.00|0|P
VALU|920437100|38.92|38.92|37.25|37.25|-1.24|288|01/02/2026|35.72|100|39.97|100|Q
VAMO|132061888|34.39|34.39|34.32|34.32|0.18|35|01/02/2026|0.00|0|0.00|0|Z
VANI|92854B109|1.26|1.27|1.23|1.27|0.05|2180|01/02/2026|1.22|300|1.28|100|Q
VATE|45784J303|4.86|5.22|4.86|5.22|0.71|841|01/02/2026|0.00|0|0.00|0|N
VAW|92204A801|208.67|210.95|207.61|210.93|3.38|16807|01/02/2026|0.00|0|0.00|0|P
VB|922908751|259.30|261.92|258.28|261.54|3.59|106346|01/02/2026|0.00|0|0.00|0|P
VBF|46132L107|15.40|15.42|15.38|15.42|-0.01|2176|01/02/2026|0.00|0|0.00|0|N
VBIL|922040845|75.45|75.45|75.44|75.45|0.02|51467|01/02/2026|75.44|78000|75.45|69100|Q
VBIX|926711300|1.61|1.64|1.51|1.64|0.11|24507|01/02/2026|1.52|100|1.74|200|Q
VBK|922908595|303.89|307.24|302.62|307.01|4.90|37725|01/02/2026|0.00|0|0.00|0|P
VBND|26922A602|44.01|44.02|43.99|43.99|-0.18|300|01/02/2026|0.00|0|0.00|0|P
VBNK|92512J106|14.98|15.07|14.93|14.99|0.01|2383|01/02/2026|14.86|300|15.18|200|Q
VBR|922908611|212.54|214.82|211.60|214.42|2.63|64138|01/02/2026|0.00|0|0.00|0|P
VC|92839U206|95.22|96.88|94.54|96.88|1.90|13471|01/02/2026|95.92|100|97.58|100|Q
VCEB|921910691|63.59|63.59|63.54|63.58|-0.05|1509|01/02/2026|0.00|0|0.00|0|Z
VCEL|92346J108|36.36|36.65|35.44|35.61|-0.40|15448|01/02/2026|35.26|400|35.90|100|Q
VCIC|G93Y09107|10.77|10.77|10.75|10.75|-0.02|1264|01/02/2026|10.60|100|10.88|100|Q
VCICU|G93Y09123|0.00|11.25|11.25|11.25|0.00|0|12/23/2025|10.51|100|12.79|100|Q
VCICW|G93Y09115|1.80|1.82|1.70|1.70|-0.10|833|01/02/2026|1.56|200|1.81|200|Q
VCIG|G98218111|0.53|0.60|0.51|0.60|0.07|86965|01/02/2026|0.57|100|0.59|100|Q
VCIT|92206C870|83.83|83.83|83.66|83.74|-0.02|788347|01/02/2026|83.74|12700|83.76|21000|Q
VCLN|92790A702|26.04|26.69|25.90|26.21|0.62|5188|01/02/2026|0.00|0|0.00|0|P
VCLT|92206C813|75.93|75.93|75.69|75.78|-0.10|184819|01/02/2026|75.76|200|75.80|400|Q
VCOB|88636N205|0.00|50.02|50.02|50.02|0.02|0|01/02/2026|0.00|0|0.00|0|P
VCR|92204A108|396.03|396.03|389.49|391.65|-2.27|11841|01/02/2026|0.00|0|0.00|0|P
VCRB|922020748|77.97|77.97|77.85|77.87|-0.03|8467|01/02/2026|77.79|100|77.92|3000|Q
VCRM|922907712|75.65|75.66|75.60|75.60|0.03|7514|01/02/2026|0.00|0|0.00|0|Z
VCSH|92206C409|79.77|79.78|79.72|79.76|0.03|258300|01/02/2026|79.75|17600|79.77|26100|Q
VCTR|92645B103|63.32|64.14|63.09|64.08|0.99|8174|01/02/2026|63.59|200|64.51|200|Q
VCV|46132H106|11.13|11.19|11.13|11.16|0.02|2220|01/02/2026|0.00|0|0.00|0|N
VCYT|92337F107|42.14|42.63|41.78|42.42|0.32|23380|01/02/2026|42.04|400|42.69|300|Q
VDC|92204A207|211.11|211.62|210.24|210.90|-0.34|47119|01/02/2026|0.00|0|0.00|0|P
VDE|92204A306|125.90|129.00|125.34|128.66|2.74|313661|01/02/2026|0.00|0|0.00|0|P
VDI|92790A819|31.71|31.78|31.71|31.78|0.30|83|01/02/2026|0.00|0|0.00|0|P
VDIG|921938403|61.25|61.25|61.00|61.15|-0.21|5173|01/02/2026|0.00|0|0.00|0|Z
VEA|921943858|63.15|63.21|62.86|63.20|0.73|4048431|01/02/2026|0.00|0|0.00|0|P
VECO|922417100|29.20|30.87|29.20|30.53|1.95|32761|01/02/2026|30.30|500|30.82|500|Q
VEEA|693489122|0.66|0.66|0.57|0.60|-0.04|14143|01/02/2026|0.59|100|0.62|100|Q
VEEAW|693489114|0.08|0.08|0.07|0.07|-0.01|1266|01/02/2026|0.03|100|0.11|100|Q
VEEE|90177C200|1.76|1.78|1.75|1.78|0.04|2404|01/02/2026|1.71|100|1.85|100|Q
VEEV|922475108|223.97|223.97|218.65|219.45|-3.78|37423|01/02/2026|0.00|0|0.00|0|N
VEGA|00768Y768|49.33|49.38|49.20|49.26|0.16|2351|01/02/2026|0.00|0|0.00|0|P
VEGI|464286350|38.72|39.02|38.72|39.02|0.45|812|01/02/2026|0.00|0|0.00|0|P
VEGN|26922A297|60.99|61.23|60.99|61.08|0.27|249|01/02/2026|0.00|0|0.00|0|Z
VEL|92262D101|20.95|20.95|19.52|19.54|-1.36|4378|01/02/2026|0.00|0|0.00|0|N
VELO|92259N302|14.14|16.90|13.32|16.56|2.83|135490|01/02/2026|16.30|500|16.92|500|Q
VEMY|92790A801|27.90|27.91|27.73|27.88|0.01|946|01/02/2026|0.00|0|0.00|0|P
VENU|92333E104|8.42|8.42|7.93|7.98|-0.44|6329|01/02/2026|0.00|0|0.00|0|A
VEON|91822M502|52.79|52.85|52.65|52.70|0.28|3097|01/02/2026|48.95|100|53.07|500|Q
VERA|92337R101|50.53|50.53|48.04|48.70|-1.92|54257|01/02/2026|48.21|300|49.07|400|Q
VERI|92347M100|4.81|4.85|4.64|4.79|0.14|139407|01/02/2026|4.73|1900|4.83|2000|Q
VERO|92332W303|1.45|1.52|1.45|1.52|0.06|5887|01/02/2026|1.48|100|1.55|100|Q
VERS|74347G325|62.39|62.52|62.39|62.52|0.94|27|01/02/2026|0.00|0|0.00|0|P
VERU|92536C202|2.14|2.29|2.14|2.29|0.15|5940|01/02/2026|2.24|100|2.32|200|Q
VERX|92538J106|20.05|20.05|18.95|19.02|-0.95|121956|01/02/2026|18.86|700|19.16|900|Q
VET|923725105|8.34|8.55|8.20|8.54|0.20|103438|01/02/2026|0.00|0|0.00|0|N
VETZ|886364389|20.01|20.01|19.97|19.97|-0.02|291|01/02/2026|0.00|0|0.00|0|P
VEU|922042775|74.54|74.70|74.29|74.69|1.13|1059514|01/02/2026|0.00|0|0.00|0|P
VEXC|921910683|80.80|80.82|80.54|80.82|1.14|2613|01/02/2026|0.00|0|0.00|0|P
VFC|918204108|18.15|18.31|17.92|18.16|0.08|178437|01/02/2026|0.00|0|0.00|0|N
VFF|92707Y108|3.66|3.78|3.62|3.70|0.06|54909|01/02/2026|3.69|700|3.85|100|Q
VFH|92204A405|133.58|134.15|132.49|133.96|0.47|167233|01/02/2026|0.00|0|0.00|0|P
VFL|24610T108|10.25|10.25|10.23|10.25|-0.02|207|01/02/2026|0.00|0|0.00|0|A
VFLO|92647X830|39.55|39.56|39.10|39.43|0.07|304307|01/02/2026|39.42|4700|39.44|4300|Q
VFMF|921935607|150.83|151.79|150.83|151.79|1.07|101|01/02/2026|0.00|0|0.00|0|Z
VFMO|921935508|193.34|194.67|193.34|194.67|3.42|162|01/02/2026|0.00|0|0.00|0|Z
VFMV|921935409|130.52|130.52|130.22|130.34|-0.03|377|01/02/2026|0.00|0|0.00|0|Z
VFQY|921935706|154.12|154.12|154.04|154.04|0.39|37|01/02/2026|0.00|0|0.00|0|Z
VFS|Y9390M103|3.35|3.38|3.33|3.38|0.04|20582|01/02/2026|3.37|400|3.38|2700|Q
VFSWW|Y9390M111|0.00|0.15|0.15|0.15|0.00|0|12/31/2025|0.14|100|0.18|100|Q
VFVA|921935805|132.79|133.53|132.52|133.48|0.70|1499|01/02/2026|0.00|0|0.00|0|Z
VG|92333F101|6.88|7.20|6.88|7.05|0.22|317269|01/02/2026|0.00|0|0.00|0|N
VGAS|923372106|2.08|2.08|1.99|1.99|-0.01|168|01/02/2026|1.88|100|2.10|100|Q
VGASW|923372114|0.00|0.08|0.08|0.08|0.00|0|01/02/2026|0.07|100|0.09|100|Q
VGHY|922031687|75.38|75.39|75.30|75.36|-0.02|6454|01/02/2026|0.00|0|0.00|0|Z
VGI|92829B101|0.00|7.87|7.87|7.87|0.04|0|01/02/2026|0.00|0|0.00|0|N
VGIT|92206C706|59.97|59.97|59.89|59.91|-0.02|109297|01/02/2026|59.90|17100|59.91|23800|Q
VGK|922042874|84.47|84.58|84.17|84.56|0.95|936675|01/02/2026|0.00|0|0.00|0|P
VGLT|92206C847|55.88|55.88|55.67|55.69|-0.10|236042|01/02/2026|55.68|600|55.70|13800|Q
VGM|46131M106|10.40|10.43|10.40|10.40|0.03|25560|01/02/2026|0.00|0|0.00|0|N
VGMS|922020722|51.62|51.65|51.59|51.64|0.06|3863|01/02/2026|0.00|0|0.00|0|Z
VGRO|92790A785|25.25|25.25|24.92|24.92|-0.14|17|01/02/2026|0.00|0|0.00|0|P
VGSH|92206C102|58.76|58.76|58.75|58.75|0.01|10365|01/02/2026|58.74|115500|58.75|110200|Q
VGSR|56170L695|10.34|10.44|10.34|10.44|0.00|53|01/02/2026|10.31|100|10.53|100|Q
VGT|92204A702|761.92|767.09|751.49|755.98|2.20|107522|01/02/2026|0.00|0|0.00|0|P
VGUS|922040852|75.49|75.50|75.49|75.50|0.03|1544|01/02/2026|75.48|11200|75.50|22500|Q
VGVT|922020714|75.87|76.04|75.87|76.00|-0.05|2403|01/02/2026|0.00|0|0.00|0|P
VGZ|927926303|1.95|1.95|1.81|1.81|-0.16|182159|01/02/2026|0.00|0|0.00|0|A
VHC|92823T207|17.73|17.73|16.76|17.00|0.31|8638|01/02/2026|16.25|100|17.92|100|Q
VHCPU|G9709D125|0.00|10.05|10.05|10.05|0.03|0|01/02/2026|9.36|100|10.71|100|Q
VHI|918905209|12.10|12.25|12.10|12.25|0.24|224|01/02/2026|0.00|0|0.00|0|N
VHT|92204A504|288.07|288.92|285.73|288.75|0.90|32531|01/02/2026|0.00|0|0.00|0|P
VIA|92556W104|28.85|29.14|27.18|27.18|-1.83|21264|01/02/2026|0.00|0|0.00|0|N
VIASP|92556D205|25.39|25.45|25.39|25.45|0.09|25|01/02/2026|23.58|100|27.30|100|Q
VIAV|925550105|18.05|18.18|17.75|18.16|0.34|157980|01/02/2026|18.00|700|18.30|800|Q
VICE|00768Y545|31.85|31.85|31.79|31.79|0.04|11|01/02/2026|0.00|0|0.00|0|P
VICI|925652109|28.14|28.25|27.76|28.15|0.03|338196|01/02/2026|0.00|0|0.00|0|N
VICR|925815102|111.46|120.26|110.80|116.85|7.26|33851|01/02/2026|115.87|100|117.75|100|Q
VIDI|26922A404|34.14|34.14|33.85|34.10|0.39|2598|01/02/2026|0.00|0|0.00|0|P
VIG|921908844|220.49|220.75|219.49|220.60|0.82|301998|01/02/2026|0.00|0|0.00|0|P
VIGI|921946810|91.73|91.78|91.43|91.78|0.31|5259|01/02/2026|91.43|300|91.88|100|Q
VIK|G93A5A101|71.42|72.30|70.83|72.27|0.85|40894|01/02/2026|0.00|0|0.00|0|N
VINP|G9451V109|12.91|13.08|12.91|13.02|-0.01|2063|01/02/2026|12.14|100|13.99|100|Q
VIOG|921932794|122.07|122.58|121.62|122.55|1.26|3425|01/02/2026|0.00|0|0.00|0|P
VIOO|921932828|111.48|112.24|110.84|112.08|1.12|21091|01/02/2026|0.00|0|0.00|0|P
VIOT|92762J103|1.91|1.91|1.84|1.84|-0.01|6693|01/02/2026|1.80|600|1.87|200|Q
VIOV|921932778|98.30|98.80|97.52|98.53|0.77|5820|01/02/2026|0.00|0|0.00|0|P
VIPS|92763W103|18.04|18.25|17.69|17.72|0.04|139788|01/02/2026|0.00|0|0.00|0|N
VIR|92764N102|6.05|6.10|5.84|5.95|-0.08|52678|01/02/2026|5.87|100|6.00|100|Q
VIRC|927651109|6.48|6.48|6.21|6.30|-0.11|4100|01/02/2026|6.25|100|6.41|200|Q
VIRT|928254101|33.45|33.66|32.52|32.57|-0.74|50595|01/02/2026|0.00|0|0.00|0|N
VIS|92204A603|299.61|304.64|299.11|304.50|6.12|6871|01/02/2026|0.00|0|0.00|0|P
VIST|92837L109|48.56|49.64|47.90|48.82|0.11|56868|01/02/2026|0.00|0|0.00|0|N
VITL|92847W103|32.05|32.05|29.77|29.82|-2.14|74117|01/02/2026|29.53|400|30.07|100|Q
VIV|87936R205|12.20|12.21|12.01|12.07|0.20|69363|01/02/2026|0.00|0|0.00|0|N
VIVS|68620A302|1.88|1.88|1.84|1.88|0.09|1063|01/02/2026|1.84|900|1.96|100|Q
VIXM|74347W338|15.15|15.24|15.15|15.20|-0.06|16721|01/02/2026|0.00|0|0.00|0|Z
VIXY|74347Y730|25.26|25.71|25.14|25.16|-1.04|422669|01/02/2026|0.00|0|0.00|0|Z
VKI|46132E103|9.10|9.12|9.07|9.09|-0.03|3482|01/02/2026|0.00|0|0.00|0|A
VKQ|46131J103|9.66|9.69|9.62|9.69|0.04|3908|01/02/2026|0.00|0|0.00|0|N
VKTX|92686J106|35.45|36.15|34.94|35.43|0.25|96980|01/02/2026|35.14|400|35.63|100|Q
VLGEA|927107409|35.58|35.58|34.69|34.69|-0.59|2721|01/02/2026|34.49|600|35.24|100|Q
VLLU|41151J778|23.56|23.73|23.56|23.73|0.17|77|01/02/2026|0.00|0|0.00|0|P
VLN|M9607U115|1.47|1.57|1.47|1.56|0.14|35856|01/02/2026|0.00|0|0.00|0|N
VLN WS|M9607U107|0.00|0.03|0.03|0.03|0.00|0|01/02/2026|0.00|0|0.00|0|N
VLO|91913Y100|163.00|165.63|162.38|165.31|2.52|48420|01/02/2026|0.00|0|0.00|0|N
VLRS|21240E105|9.04|9.25|9.04|9.15|0.26|9801|01/02/2026|0.00|0|0.00|0|N
VLT|46131F101|11.17|11.17|11.16|11.16|-0.01|100|01/02/2026|0.00|0|0.00|0|N
VLTO|92338C103|99.43|99.43|97.94|98.51|-1.26|27059|01/02/2026|0.00|0|0.00|0|N
VLU|78464A128|210.94|212.06|210.94|212.06|1.42|607|01/02/2026|0.00|0|0.00|0|P
VLUE|46432F388|137.80|139.61|137.64|139.34|2.64|23978|01/02/2026|0.00|0|0.00|0|Z
VLY|919794107|11.70|11.78|11.54|11.69|0.01|289772|01/02/2026|11.69|600|11.78|200|Q
VLYPN|919794404|26.03|26.17|26.03|26.17|-0.02|18|01/02/2026|26.00|100|28.04|100|Q
VLYPO|919794305|25.10|25.12|24.94|25.08|-0.12|6245|01/02/2026|23.38|100|25.42|300|Q
VLYPP|919794206|25.18|25.33|25.18|25.33|0.04|100|01/02/2026|23.51|100|27.07|100|Q
VMAR|92840Q301|0.20|0.21|0.19|0.20|0.00|375233|01/02/2026|0.20|100|0.20|4900|Q
VMAX|518416847|0.00|54.92|54.92|54.92|0.25|0|01/02/2026|0.00|0|0.00|0|Z
VMBS|92206C771|47.10|47.12|47.01|47.01|-0.07|73121|01/02/2026|47.01|2700|47.02|400|Q
VMC|929160109|285.36|294.44|285.07|292.62|7.31|26992|01/02/2026|0.00|0|0.00|0|N
VMD|92663R105|7.46|7.46|7.19|7.21|-0.22|10655|01/02/2026|7.14|100|7.28|100|Q
VMI|920253101|402.28|411.71|402.20|411.71|9.49|5627|01/02/2026|0.00|0|0.00|0|N
VMO|46132C107|9.60|9.60|9.59|9.59|0.02|5627|01/02/2026|0.00|0|0.00|0|N
VMSB|88636N304|49.94|49.94|49.94|49.94|0.01|18|01/02/2026|0.00|0|0.00|0|P
VNAM|37960A883|25.31|25.31|25.08|25.30|0.15|7858|01/02/2026|0.00|0|0.00|0|P
VNCE|92719W207|4.33|4.33|4.03|4.17|0.04|4685|01/02/2026|4.12|100|4.20|100|Q
VNDA|921659108|8.71|8.72|7.94|8.25|-0.56|366508|01/02/2026|8.18|1000|8.32|1000|Q
VNET|90138A103|8.81|9.28|8.81|9.11|0.66|559744|01/02/2026|9.11|200|9.12|800|Q
VNIE|00791R723|0.00|25.09|25.09|25.09|0.13|0|01/02/2026|0.00|0|0.00|0|P
VNLA|47103U886|49.17|49.17|49.15|49.15|0.01|10063|01/02/2026|0.00|0|0.00|0|P
VNM|92189F817|19.11|19.15|19.00|19.13|0.06|48980|01/02/2026|0.00|0|0.00|0|Z
VNME|G9580A109|0.00|10.07|10.07|10.07|0.00|0|12/31/2025|9.37|100|10.73|100|Q
VNMEU|G9580A125|10.19|10.19|10.19|10.19|0.00|0|12/18/2025|9.48|100|11.09|100|Q
VNMEW|G9580A117|0.00|0.25|0.25|0.25|0.00|0|12/23/2025|0.25|100|0.34|100|Q
VNO|929042109|33.28|33.68|32.95|33.45|0.16|34967|01/02/2026|0.00|0|0.00|0|N
VNO PRL|929042844|17.74|17.85|17.74|17.85|0.03|861|01/02/2026|0.00|0|0.00|0|N
VNO PRM|929042828|17.11|17.30|17.11|17.30|0.42|252|01/02/2026|0.00|0|0.00|0|N
VNO PRN|929042810|17.12|17.25|17.12|17.25|0.39|100|01/02/2026|0.00|0|0.00|0|N
VNO PRO|929042794|14.42|14.58|14.38|14.58|0.40|5826|01/02/2026|0.00|0|0.00|0|N
VNOM|64361Q101|38.53|39.28|38.25|38.78|0.15|146183|01/02/2026|38.74|100|38.80|100|Q
VNQ|922908553|88.43|88.84|87.84|88.52|0.03|977808|01/02/2026|0.00|0|0.00|0|P
VNQI|922042676|46.12|46.12|45.87|46.02|0.17|17240|01/02/2026|45.97|100|46.03|100|Q
VNRX|928661107|0.26|0.28|0.25|0.27|0.01|140116|01/02/2026|0.00|0|0.00|0|A
VNSE|63875W208|38.69|38.72|38.69|38.72|0.28|10|01/02/2026|0.00|0|0.00|0|P
VNT|928881101|37.22|37.92|37.22|37.81|0.63|27416|01/02/2026|0.00|0|0.00|0|N
VNTG|G7486J109|0.87|0.87|0.87|0.87|0.00|690|01/02/2026|0.00|0|0.00|0|A
VO|922908629|291.62|293.15|289.91|292.63|2.41|148061|01/02/2026|0.00|0|0.00|0|P
VOC|91829B103|2.69|2.77|2.69|2.77|0.06|1125|01/02/2026|0.00|0|0.00|0|N
VOD|92857W308|13.36|13.37|13.21|13.35|0.14|1001014|01/02/2026|13.34|6600|13.35|500|Q
VOE|922908512|177.90|179.38|176.66|179.01|1.64|76231|01/02/2026|0.00|0|0.00|0|P
VOLT|87975E834|29.17|29.74|29.17|29.74|0.82|8552|01/02/2026|29.69|1000|29.74|3000|Q
VONE|92206C730|310.81|311.10|308.35|309.78|0.77|4571|01/02/2026|309.74|560|309.84|200|Q
VONG|92206C680|122.74|123.15|120.78|121.43|-0.34|435891|01/02/2026|121.41|300|121.44|400|Q
VONV|92206C714|92.48|93.21|92.23|93.09|0.81|110914|01/02/2026|93.10|100|93.12|1900|Q
VOO|922908363|630.66|631.65|625.22|628.30|1.17|1162456|01/02/2026|0.00|0|0.00|0|P
VOOG|921932505|448.17|450.66|442.47|444.85|0.26|68562|01/02/2026|0.00|0|0.00|0|P
VOOV|921932703|205.31|205.88|204.50|205.61|0.76|12601|01/02/2026|0.00|0|0.00|0|P
VOR|929033207|13.25|13.50|11.65|11.65|-1.44|104917|01/02/2026|11.53|600|11.79|700|Q
VOT|922908538|281.06|281.35|278.84|281.28|2.14|29986|01/02/2026|0.00|0|0.00|0|P
VOTE|29287L106|80.51|80.51|80.17|80.42|0.21|613|01/02/2026|80.20|300|80.55|200|Q
VOX|92204A884|194.50|194.55|191.79|193.06|-0.57|39623|01/02/2026|0.00|0|0.00|0|P
VOXR|92919F103|4.83|4.83|4.53|4.68|-0.05|34354|01/02/2026|4.68|500|4.74|500|Q
VOYA|929089100|74.59|76.45|74.07|75.61|1.12|18214|01/02/2026|0.00|0|0.00|0|N
VOYA PRB|929089209|0.00|24.90|24.90|24.90|0.20|0|01/02/2026|0.00|0|0.00|0|N
VOYG|92892B103|26.83|27.77|26.41|27.76|1.65|67987|01/02/2026|0.00|0|0.00|0|N
VOYX|46092D624|15.79|16.04|15.79|16.04|1.80|169|01/02/2026|0.00|0|0.00|0|Z
VPC|26923G798|17.82|17.94|17.82|17.94|0.14|1003|01/02/2026|0.00|0|0.00|0|P
VPG|92835K103|38.72|39.43|38.62|39.23|0.72|6432|01/02/2026|0.00|0|0.00|0|N
VPL|922042866|91.71|91.80|91.16|91.80|1.40|250077|01/02/2026|0.00|0|0.00|0|P
VPLS|922020755|78.15|78.15|78.08|78.10|-0.02|1556|01/02/2026|78.01|100|78.18|100|Q
VPU|92204A876|185.62|188.03|184.96|187.22|2.18|70765|01/02/2026|0.00|0|0.00|0|P
VPV|46132K109|10.47|10.47|10.47|10.47|0.01|9|01/02/2026|0.00|0|0.00|0|N
VRA|92335C106|2.43|2.59|2.37|2.58|0.17|47357|01/02/2026|2.56|300|2.62|100|Q
VRAI|26923G780|23.22|23.42|23.22|23.42|0.21|100|01/02/2026|0.00|0|0.00|0|P
VRAR|37892C106|0.93|0.95|0.93|0.95|0.02|1268|01/02/2026|0.87|100|1.00|1000|Q
VRAX|G9495L125|0.34|0.38|0.33|0.38|0.03|65836|01/02/2026|0.36|1000|0.41|200|Q
VRCA|92511W207|8.22|8.29|8.20|8.29|-0.07|1354|01/02/2026|8.15|100|8.37|100|Q
VRDN|92790C104|30.95|31.42|30.37|30.68|-0.41|54242|01/02/2026|30.48|400|30.86|400|Q
VRE|554489104|14.77|14.93|14.59|14.85|-0.03|30126|01/02/2026|0.00|0|0.00|0|N
VREX|92214X106|11.75|11.79|11.50|11.64|0.02|11041|01/02/2026|11.57|300|11.76|300|Q
VRIG|46090A879|25.11|25.11|25.11|25.11|0.01|2183|01/02/2026|25.10|300|25.11|32000|Q
VRM|92918V307|21.13|21.13|21.00|21.00|1.25|6|01/02/2026|19.24|100|22.19|100|Q
VRME|92346X206|0.64|0.68|0.61|0.67|0.07|11775|01/02/2026|0.61|100|0.68|800|Q
VRNS|922280102|32.75|32.75|31.28|32.03|-0.77|61465|01/02/2026|31.89|400|32.25|400|Q
VRP|46138G870|24.38|24.39|24.35|24.38|0.05|46126|01/02/2026|0.00|0|0.00|0|P
VRRM|92511U102|22.41|22.58|22.23|22.34|-0.07|153531|01/02/2026|22.18|600|22.46|600|Q
VRSK|92345Y106|222.00|223.63|217.93|220.96|-2.79|79929|01/02/2026|220.89|40|221.23|40|Q
VRSN|92343E102|243.25|243.25|238.52|240.53|-2.43|32376|01/02/2026|240.42|40|240.65|40|Q
VRT|92537N108|169.47|177.24|169.13|175.56|13.63|454960|01/02/2026|0.00|0|0.00|0|N
VRTL|38747R512|54.40|58.50|54.40|58.00|8.24|12243|01/02/2026|57.60|500|59.93|100|Q
VRTS|92828Q109|164.10|164.10|162.15|162.96|-0.35|1000|01/02/2026|0.00|0|0.00|0|N
VRTX|92532F100|454.00|455.61|448.65|451.91|-1.59|27257|01/02/2026|451.65|40|452.37|40|Q
VS|92540Q106|1.22|1.26|1.22|1.25|0.03|1242|01/02/2026|1.19|100|1.31|100|Q
VSA|876108309|2.39|2.54|2.38|2.46|0.03|6956|01/02/2026|2.38|200|2.64|100|Q
VSAT|92552V100|35.12|37.65|34.82|37.64|3.18|114685|01/02/2026|37.26|400|37.98|400|Q
VSCO|926400102|54.83|54.88|52.06|53.37|-0.81|77638|01/02/2026|0.00|0|0.00|0|N
VSDA|92647N667|52.60|53.05|52.60|53.05|0.27|295|01/02/2026|53.05|800|53.10|300|Q
VSDB|922020730|76.48|76.52|76.48|76.50|0.02|1384|01/02/2026|0.00|0|0.00|0|Z
VSDM|922907696|76.46|76.50|76.45|76.45|0.00|1745|01/02/2026|0.00|0|0.00|0|Z
VSEC|918284100|173.65|181.34|173.65|181.34|8.33|10737|01/02/2026|179.36|100|182.60|100|Q
VSEE|92919Y102|0.38|0.45|0.38|0.42|0.04|94831|01/02/2026|0.41|100|0.45|1000|Q
VSEEW|92919Y110|0.08|0.08|0.08|0.08|0.00|0|12/26/2025|0.08|100|0.11|100|Q
VSGX|921910725|72.51|72.64|72.29|72.64|1.02|8495|01/02/2026|0.00|0|0.00|0|Z
VSH|928298108|14.83|15.38|14.83|15.29|0.80|52157|01/02/2026|0.00|0|0.00|0|N
VSHY|92790A207|21.81|21.81|21.80|21.80|0.00|4|01/02/2026|0.00|0|0.00|0|P
VSLU|26923N405|44.09|44.09|43.80|43.81|-0.45|3413|01/02/2026|0.00|0|0.00|0|P
VSME|G9517U202|0.09|0.09|0.08|0.09|-0.01|138305|01/02/2026|0.09|100|0.09|300|Q
VSMV|92647N691|55.40|55.54|55.40|55.54|0.27|246|01/02/2026|55.50|500|55.55|500|Q
VSNTV|925283103|47.69|47.69|45.95|46.65|1.45|18473|01/02/2026|46.01|100|47.89|100|Q
VSOL|92200B100|16.79|17.17|16.79|17.05|0.89|3457|01/02/2026|17.05|500|17.11|1200|Q
VSS|922042718|144.72|144.90|143.87|144.74|1.41|52829|01/02/2026|0.00|0|0.00|0|P
VSSYW|92540Q114|0.03|0.03|0.03|0.03|0.01|4178|01/02/2026|0.02|100|0.03|100|Q
VST|92840M102|163.89|169.13|163.89|165.17|3.83|122773|01/02/2026|0.00|0|0.00|0|N
VSTA|G9440A109|4.95|4.95|4.91|4.91|-0.04|6|01/02/2026|4.59|100|5.00|500|Q
VSTD|98740Y302|0.23|0.25|0.23|0.24|0.01|9276|01/02/2026|0.23|100|0.26|100|Q
VSTL|88636R180|13.17|13.44|13.12|13.12|0.60|3504|01/02/2026|13.09|1900|13.15|1400|Q
VSTM|92337C203|7.76|7.76|7.19|7.24|-0.49|75038|01/02/2026|7.15|1500|7.33|1700|Q
VSTS|29430C102|6.70|6.72|6.32|6.59|-0.09|92545|01/02/2026|0.00|0|0.00|0|N
VT|922042742|142.26|142.42|141.38|142.10|1.04|907190|01/02/2026|0.00|0|0.00|0|P
VTAK|74933X708|1.81|2.01|1.81|2.01|0.18|3613|01/02/2026|0.00|0|0.00|0|A
VTC|92206C573|77.63|77.63|77.54|77.60|-0.05|7623|01/02/2026|77.55|500|77.69|1000|Q
VTEB|922907746|50.36|50.37|50.33|50.37|0.08|631096|01/02/2026|0.00|0|0.00|0|P
VTEC|922021605|100.26|100.30|100.24|100.29|0.05|15538|01/02/2026|0.00|0|0.00|0|Z
VTEI|922907738|100.87|100.88|100.87|100.87|0.03|600|01/02/2026|0.00|0|0.00|0|Z
VTEL|922907688|103.62|103.71|103.62|103.71|0.08|1900|01/02/2026|0.00|0|0.00|0|Z
VTES|921935870|101.62|101.62|101.60|101.61|0.03|9869|01/02/2026|0.00|0|0.00|0|P
VTEX|G9470A102|3.78|3.80|3.63|3.64|-0.13|52253|01/02/2026|0.00|0|0.00|0|N
VTG|922020680|76.24|76.24|76.07|76.09|-0.05|3930|01/02/2026|0.00|0|0.00|0|P
VTGN|92840H400|0.66|0.70|0.64|0.68|0.02|230734|01/02/2026|0.67|300|0.70|900|Q
VTHR|92206C599|301.91|302.25|300.09|301.41|1.06|3901|01/02/2026|301.27|200|301.40|120|Q
VTI|922908769|337.37|337.73|334.63|336.31|1.04|812748|01/02/2026|0.00|0|0.00|0|P
VTIP|922020805|49.46|49.46|49.45|49.45|-0.01|39184|01/02/2026|49.45|33100|49.46|17700|Q
VTMX|92540K109|30.61|30.61|30.30|30.51|0.04|2188|01/02/2026|0.00|0|0.00|0|N
VTN|46131T101|11.51|11.51|11.44|11.47|-0.05|1558|01/02/2026|0.00|0|0.00|0|N
VTOL|11040G103|36.79|37.57|36.79|37.35|0.70|8457|01/02/2026|0.00|0|0.00|0|N
VTP|922020698|75.76|75.76|75.71|75.74|-0.03|1280|01/02/2026|0.00|0|0.00|0|P
VTR|92276F100|77.30|77.66|76.73|77.32|-0.05|71037|01/02/2026|0.00|0|0.00|0|N
VTRS|92556V106|12.49|12.54|12.28|12.47|0.01|366915|01/02/2026|12.46|1400|12.47|500|Q
VTS|92852X103|19.41|19.91|19.20|19.91|0.66|12669|01/02/2026|0.00|0|0.00|0|N
VTSI|92827K301|4.28|4.44|4.28|4.44|0.24|530|01/02/2026|4.27|100|4.53|100|Q
VTV|922908744|191.52|193.02|190.47|192.81|1.82|900524|01/02/2026|0.00|0|0.00|0|P
VTVT|918385204|39.79|39.79|38.72|39.64|-0.35|902|01/02/2026|37.33|100|41.16|100|Q
VTWG|92206C623|238.06|239.08|236.78|238.90|2.88|571|01/02/2026|238.94|100|239.22|100|Q
VTWO|92206C664|100.09|100.66|99.37|100.54|1.02|446342|01/02/2026|100.54|1300|100.55|2400|Q
VTWV|92206C649|160.39|161.55|160.39|161.14|1.21|445|01/02/2026|161.09|300|161.34|300|Q
VTYX|92332V107|8.96|8.96|8.24|8.40|-0.63|48134|01/02/2026|8.32|1200|8.48|1300|Q
VUG|922908736|491.72|493.96|483.78|486.20|-1.66|193420|01/02/2026|0.00|0|0.00|0|P
VUS|92790A827|0.00|25.51|25.51|25.51|0.23|0|01/02/2026|0.00|0|0.00|0|P
VUSB|92203C303|49.86|49.86|49.84|49.85|0.01|14321|01/02/2026|0.00|0|0.00|0|Z
VUSE|26922A503|66.31|66.31|65.76|65.95|-0.09|3048|01/02/2026|0.00|0|0.00|0|P
VUSG|921938502|61.38|61.70|60.60|60.82|-0.01|7783|01/02/2026|0.00|0|0.00|0|Z
VUSI|88636N403|50.23|50.23|50.22|50.22|0.03|4|01/02/2026|0.00|0|0.00|0|P
VUSV|921938601|62.61|63.20|62.61|63.12|0.48|1230|01/02/2026|0.00|0|0.00|0|Z
VUZI|92921W300|3.84|4.02|3.80|3.86|0.07|213215|01/02/2026|3.83|100|3.90|100|Q
VV|922908637|316.58|317.10|313.79|315.19|0.39|53040|01/02/2026|0.00|0|0.00|0|P
VVOS|92859E207|2.10|2.55|2.10|2.54|0.51|35683|01/02/2026|2.47|100|2.65|200|Q
VVPR|G9376R209|2.36|2.47|2.32|2.45|0.18|29030|01/02/2026|2.27|300|2.51|200|Q
VVR|46131H107|3.28|3.28|3.25|3.26|-0.02|35705|01/02/2026|0.00|0|0.00|0|N
VVV|92047W101|29.12|29.30|28.82|28.88|-0.19|86168|01/02/2026|0.00|0|0.00|0|N
VVX|92242T101|54.59|56.00|54.59|55.55|1.04|8922|01/02/2026|0.00|0|0.00|0|N
VWAV|927950105|9.25|9.98|8.93|9.98|0.72|19193|01/02/2026|9.59|200|10.28|200|Q
VWAVW|927950113|1.10|1.29|1.08|1.29|0.12|6828|01/02/2026|1.05|100|1.48|100|Q
VWID|26923G848|0.00|35.77|35.77|35.77|0.00|5|12/31/2025|0.00|0|0.00|0|Z
VWO|922042858|54.69|54.95|54.64|54.93|1.17|1896340|01/02/2026|0.00|0|0.00|0|P
VWOB|921946885|67.51|67.51|67.39|67.46|0.04|14585|01/02/2026|67.40|100|67.49|2000|Q
VXF|922908652|210.37|211.87|209.18|211.63|2.51|37235|01/02/2026|0.00|0|0.00|0|P
VXUS|921909768|76.37|76.55|76.15|76.55|1.11|626108|01/02/2026|76.54|200|76.60|1300|Q
VXX|06748M196|26.10|26.53|25.94|26.07|-0.48|1339884|01/02/2026|0.00|0|0.00|0|Z
VXZ|06748M188|53.05|53.22|53.05|53.22|-0.27|57|01/02/2026|0.00|0|0.00|0|Z
VYGR|92915B106|3.87|4.04|3.82|4.03|0.10|30995|01/02/2026|3.98|400|4.07|500|Q
VYLD|48133Q408|28.30|28.37|28.30|28.37|0.07|8|01/02/2026|0.00|0|0.00|0|P
VYM|921946406|144.01|144.97|143.32|144.76|1.24|239457|01/02/2026|0.00|0|0.00|0|P
VYMI|921946794|90.81|90.91|90.50|90.91|0.92|93434|01/02/2026|90.89|200|91.16|100|Q
VYNE|92941V308|0.57|0.58|0.56|0.58|0.00|42853|01/02/2026|0.57|100|0.58|100|Q
VYX|62886E108|10.33|10.33|9.78|9.86|-0.34|44144|01/02/2026|0.00|0|0.00|0|N
VZ|92343V104|40.77|40.90|40.31|40.46|-0.29|1228093|01/02/2026|0.00|0|0.00|0|N
VZLA|92859G608|5.61|5.67|5.35|5.52|0.05|836557|01/02/2026|0.00|0|0.00|0|A
W|94419L101|106.01|108.58|102.80|106.44|5.97|173156|01/02/2026|0.00|0|0.00|0|N
WAB|929740108|213.60|216.36|213.60|216.28|2.84|10345|01/02/2026|0.00|0|0.00|0|N
WABC|957090103|47.75|47.83|47.15|47.83|0.00|4685|01/02/2026|47.40|100|48.26|100|Q
WABF|35473P397|0.00|25.33|25.33|25.33|-0.07|0|01/02/2026|25.29|100|25.36|100|Q
WAFD|938824109|32.00|32.23|31.60|32.13|0.10|20709|01/02/2026|31.95|400|32.28|400|Q
WAFDP|938824307|16.67|16.72|16.67|16.68|-0.13|1314|01/02/2026|15.50|100|17.92|100|Q
WAFU|G94184101|1.55|1.62|1.55|1.62|0.06|214|01/02/2026|1.50|100|1.73|100|Q
WAI|G8923U129|2.13|2.21|2.06|2.17|0.06|3019|01/02/2026|2.06|200|2.30|100|Q
WAL|957638109|84.14|85.94|82.86|85.47|1.38|27893|01/02/2026|0.00|0|0.00|0|N
WAL PRA|957638406|22.66|22.66|22.64|22.64|0.06|96|01/02/2026|0.00|0|0.00|0|N
WALD|G9503X103|1.89|1.89|1.69|1.71|-0.16|2671|01/02/2026|1.65|100|1.79|100|Q
WALDW|G9503X111|0.03|0.04|0.03|0.04|0.00|0|12/23/2025|0.03|100|0.04|100|Q
WANT|25459Y801|50.95|50.95|48.71|48.92|-1.29|4088|01/02/2026|0.00|0|0.00|0|P
WAR|26922B410|23.39|23.47|23.39|23.47|0.38|406|01/02/2026|0.00|0|0.00|0|P
WASH|940610108|28.86|29.07|28.55|28.89|-0.67|8185|01/02/2026|28.59|100|29.06|100|Q
WAT|941848103|379.01|382.44|374.83|381.90|2.06|10368|01/02/2026|0.00|0|0.00|0|N
WATT|29272C301|4.20|4.46|4.09|4.22|0.23|27968|01/02/2026|4.15|100|4.52|100|Q
WAVE|27900N103|5.86|6.02|5.85|6.02|0.18|1652|01/02/2026|5.42|100|6.88|100|Q
WAY|946784105|32.85|32.85|31.18|31.35|-1.40|85658|01/02/2026|31.14|400|31.58|400|Q
WB|948596101|10.52|10.67|10.52|10.53|0.31|104557|01/02/2026|10.46|200|10.55|200|Q
WBD|934423104|28.84|28.85|28.42|28.52|-0.32|1592967|01/02/2026|28.51|600|28.52|100|Q
WBI|940923105|20.20|20.20|19.43|19.72|-0.27|16394|01/02/2026|0.00|0|0.00|0|N
WBIF|00400R601|31.12|31.12|31.07|31.07|0.11|21|01/02/2026|0.00|0|0.00|0|P
WBIG|00400R700|23.56|23.57|23.56|23.57|0.12|81|01/02/2026|0.00|0|0.00|0|P
WBIL|00400R809|34.95|34.95|34.90|34.90|0.12|6|01/02/2026|0.00|0|0.00|0|P
WBIY|00400R858|32.47|32.47|32.29|32.29|0.29|305|01/02/2026|0.00|0|0.00|0|N
WBS|947890109|63.02|64.28|62.40|63.85|0.92|19450|01/02/2026|0.00|0|0.00|0|N
WBS PRF|947890505|0.00|19.29|19.29|19.29|0.25|0|01/02/2026|0.00|0|0.00|0|N
WBS PRG|947890703|0.00|23.85|23.85|23.85|0.30|0|01/02/2026|0.00|0|0.00|0|N
WBTN|94845U105|13.19|13.25|13.03|13.20|0.16|21311|01/02/2026|13.08|400|13.34|400|Q
WBUY|G9513S110|1.32|1.35|1.30|1.33|0.03|3301|01/02/2026|1.24|100|1.45|200|Q
WBX|N94209124|2.40|2.45|2.40|2.45|0.09|637|01/02/2026|0.00|0|0.00|0|N
WCAP|84858T665|9.82|9.82|9.76|9.76|-0.07|213|01/02/2026|0.00|0|0.00|0|P
WCBR|97717Y659|27.86|27.86|27.20|27.23|-0.68|1834|01/02/2026|27.00|100|27.47|100|Q
WCC|95082P105|248.07|253.70|246.10|252.09|7.45|20972|01/02/2026|0.00|0|0.00|0|N
WCEO|90214Q576|33.02|33.12|33.02|33.12|0.14|507|01/02/2026|0.00|0|0.00|0|P
WCLD|97717Y691|35.00|35.00|33.67|33.87|-1.15|21090|01/02/2026|33.85|400|33.88|200|Q
WCME|33733E740|17.63|17.63|17.54|17.60|0.38|3289|01/02/2026|0.00|0|0.00|0|P
WCMI|33733E732|17.28|17.33|17.22|17.33|0.32|11503|01/02/2026|0.00|0|0.00|0|P
WCN|94106B101|174.92|175.14|173.46|174.15|-1.16|37897|01/02/2026|0.00|0|0.00|0|N
WCPB|664925880|25.60|25.60|25.53|25.55|0.01|10714|01/02/2026|0.00|0|0.00|0|P
WCT|G9545M115|0.17|0.17|0.15|0.16|0.00|86097|01/02/2026|0.15|100|0.18|100|Q
WD|93148P102|60.05|60.05|58.66|58.73|-1.39|9652|01/02/2026|0.00|0|0.00|0|N
WDAF|97717Y311|28.97|28.97|28.96|28.96|0.45|800|01/02/2026|28.90|800|29.03|800|Q
WDAY|98138H101|215.00|215.00|202.23|205.76|-9.05|418585|01/02/2026|205.59|100|206.11|100|Q
WDC|958102105|177.09|187.74|176.93|187.68|15.42|366483|01/02/2026|187.61|100|187.91|100|Q
WDEF|97717Y337|29.89|30.08|29.82|29.85|0.84|3877|01/02/2026|0.00|0|0.00|0|P
WDFC|929236107|197.91|198.08|195.91|196.70|-0.20|5996|01/02/2026|194.47|200|198.14|100|Q
WDGF|97717Y329|0.00|31.33|31.33|31.33|0.68|0|01/02/2026|31.31|700|31.40|700|Q
WDH|94132V105|1.90|1.93|1.87|1.89|-0.01|54665|01/02/2026|0.00|0|0.00|0|N
WDI|95790K109|13.83|13.83|13.67|13.70|-0.11|21825|01/02/2026|0.00|0|0.00|0|N
WDIV|78463X459|75.83|76.03|75.67|76.03|0.58|1929|01/02/2026|0.00|0|0.00|0|P
WDNA|97717Y618|16.93|16.95|16.93|16.95|0.07|8|01/02/2026|0.00|0|0.00|0|Z
WDS|980228308|15.69|16.01|15.66|15.99|0.40|49725|01/02/2026|0.00|0|0.00|0|N
WDTE|88636J147|31.75|31.75|31.63|31.67|0.03|1845|01/02/2026|0.00|0|0.00|0|P
WEA|957664105|11.00|11.14|10.98|11.14|0.13|5661|01/02/2026|0.00|0|0.00|0|N
WEAT|88166A870|19.96|20.00|19.81|20.00|0.03|10210|01/02/2026|0.00|0|0.00|0|P
WEAV|94724R108|7.67|7.67|7.15|7.18|-0.42|102299|01/02/2026|0.00|0|0.00|0|N
WEBL|25460E364|27.89|27.89|25.83|26.26|-1.10|36244|01/02/2026|0.00|0|0.00|0|P
WEBS|25461A486|19.89|21.26|19.89|20.99|0.81|10478|01/02/2026|0.00|0|0.00|0|P
WEC|92939U106|105.45|107.29|105.02|106.48|1.02|36587|01/02/2026|0.00|0|0.00|0|N
WEED|53656F128|20.10|20.40|20.10|20.26|0.48|3284|01/02/2026|0.00|0|0.00|0|Z
WEEI|90386K571|21.55|21.78|21.55|21.78|0.29|2418|01/02/2026|21.73|100|21.90|200|Q
WEEK|77926X676|100.04|100.05|100.02|100.05|-0.01|1118|01/02/2026|0.00|0|0.00|0|Z
WEEL|88636J410|20.16|20.16|20.05|20.10|0.05|4935|01/02/2026|0.00|0|0.00|0|P
WELL|95040Q104|185.76|186.98|183.68|186.89|1.36|66475|01/02/2026|0.00|0|0.00|0|N
WEN|95058W100|8.32|8.43|8.08|8.19|-0.15|559505|01/02/2026|8.18|2200|8.20|2200|Q
WENN|G9R39C103|10.11|10.11|10.11|10.11|0.01|52330|01/02/2026|10.09|1800|10.11|100|Q
WENNU|G9R39C129|0.00|10.23|10.23|10.23|0.00|0|12/31/2025|9.55|100|11.09|100|Q
WENNW|G9R39C111|0.00|0.36|0.36|0.36|0.05|0|01/02/2026|0.00|0|0.00|0|Q
WERN|950755108|30.06|30.70|29.79|30.60|0.59|21689|01/02/2026|30.44|400|30.77|400|Q
WES|958669103|39.65|39.93|39.20|39.71|0.22|33509|01/02/2026|0.00|0|0.00|0|N
WEST|96145W103|4.12|4.13|4.00|4.07|0.00|16497|01/02/2026|4.03|500|4.11|500|Q
WETH|961881208|1.43|1.55|1.43|1.49|0.14|11587|01/02/2026|1.48|100|1.61|200|Q
WETO|G9513A101|0.83|0.85|0.83|0.85|-0.01|7415|01/02/2026|0.83|21400|0.86|300|Q
WEX|96208T104|149.26|150.24|147.34|148.29|-0.55|8164|01/02/2026|0.00|0|0.00|0|N
WEYS|962149100|31.10|31.10|30.33|30.33|-0.12|123|01/02/2026|29.36|100|31.82|100|Q
WF|981064108|58.99|59.38|58.98|59.38|0.58|840|01/02/2026|0.00|0|0.00|0|N
WFC|949746101|93.30|95.34|92.85|95.20|1.97|447597|01/02/2026|0.00|0|0.00|0|N
WFC PRA|94988U128|19.41|19.47|19.41|19.47|0.07|1303|01/02/2026|0.00|0|0.00|0|N
WFC PRC|95002Y202|18.10|18.23|18.10|18.23|0.11|1702|01/02/2026|0.00|0|0.00|0|N
WFC PRD|95002Y400|17.81|17.93|17.81|17.93|0.13|567|01/02/2026|0.00|0|0.00|0|N
WFC PRL|949746804|1219.00|1220.00|1217.40|1217.40|-0.50|41|01/02/2026|0.00|0|0.00|0|N
WFC PRY|94988U656|24.35|24.40|24.32|24.40|0.07|2622|01/02/2026|0.00|0|0.00|0|N
WFC PRZ|94988U151|19.45|19.63|19.45|19.60|0.17|3927|01/02/2026|0.00|0|0.00|0|N
WFCF|96327X200|0.00|11.45|11.45|11.45|-0.04|0|01/02/2026|10.61|100|12.06|100|Q
WFF|G9627R107|0.45|0.45|0.41|0.43|0.00|7007|01/02/2026|0.41|300|0.47|100|Q
WFG|952845105|61.50|63.11|61.50|62.80|1.70|19706|01/02/2026|0.00|0|0.00|0|N
WFRD|G48833118|78.97|81.41|77.95|80.89|2.63|21969|01/02/2026|80.21|200|81.51|200|Q
WGMI|91917A207|39.14|42.10|38.60|42.06|3.81|80530|01/02/2026|41.90|2100|42.11|2000|Q
WGO|974637100|40.61|41.06|40.39|40.81|0.24|8089|01/02/2026|0.00|0|0.00|0|N
WGRX|949503106|0.40|0.43|0.39|0.43|0.04|23044|01/02/2026|0.41|800|0.44|5900|Q
WGS|81663L200|130.83|138.00|130.50|132.30|2.23|22286|01/02/2026|130.57|100|133.61|100|Q
WGSWW|81663L119|0.04|0.05|0.04|0.05|0.00|492|01/02/2026|0.04|100|0.05|100|Q
WH|98311A105|75.73|75.86|74.43|75.28|-0.30|21218|01/02/2026|0.00|0|0.00|0|N
WHD|127203107|45.92|47.16|45.53|47.03|1.37|11744|01/02/2026|0.00|0|0.00|0|N
WHF|96524V106|7.00|7.02|6.95|6.99|0.04|12276|01/02/2026|6.93|100|7.07|100|Q
WHFCL|96524V403|0.00|25.29|25.29|25.29|0.01|0|01/02/2026|25.10|500|26.97|100|Q
WHG|961765104|17.37|17.77|17.37|17.51|0.12|407|01/02/2026|0.00|0|0.00|0|N
WHLR|963025788|1.69|1.87|1.69|1.83|0.16|10779|01/02/2026|1.69|200|1.87|1200|Q
WHLRD|963025606|0.00|38.80|38.80|38.80|0.75|0|01/02/2026|35.71|100|42.60|100|Q
WHLRL|963025804|85.01|85.01|83.80|84.49|-3.01|638|01/02/2026|0.00|0|0.00|0|Q
WHLRP|963025309|5.25|5.44|5.25|5.44|0.25|501|01/02/2026|4.91|100|5.79|100|Q
WHR|963320106|72.53|75.60|72.07|74.47|2.32|47478|01/02/2026|0.00|0|0.00|0|N
WHTX|92864M608|8.89|8.90|8.86|8.90|0.01|890|01/02/2026|0.00|0|0.00|0|Z
WHWK|00032Q104|2.39|2.48|2.37|2.43|0.00|6474|01/02/2026|2.40|100|2.49|100|Q
WIA|95766Q106|8.26|8.26|8.24|8.24|-0.04|637|01/02/2026|0.00|0|0.00|0|N
WILC|M52523103|28.78|28.97|28.70|28.97|0.19|777|01/02/2026|28.66|100|29.10|500|Q
WILD|45259A431|19.66|19.66|19.04|19.04|-0.23|556|01/02/2026|0.00|0|0.00|0|P
WIMI|G9687V204|2.46|2.70|2.41|2.47|0.07|30590|01/02/2026|2.38|5000|2.69|100|Q
WINA|974250102|408.00|408.00|400.94|401.70|-3.09|3636|01/02/2026|397.04|40|407.22|40|Q
WING|974155103|240.71|258.53|240.71|256.72|17.92|41343|01/02/2026|254.66|40|260.03|40|Q
WINN|41151J406|31.33|31.33|31.01|31.01|-0.12|1423|01/02/2026|0.00|0|0.00|0|N
WIP|78464A490|39.35|39.38|39.25|39.31|-0.08|7920|01/02/2026|0.00|0|0.00|0|P
WISD|75281Y867|101.48|101.53|101.48|101.53|0.04|4|01/02/2026|0.00|0|0.00|0|P
WISE|882927502|39.70|39.79|39.70|39.79|1.12|428|01/02/2026|39.75|100|40.02|100|Q
WIT|97651M109|2.91|2.96|2.89|2.94|0.09|288661|01/02/2026|0.00|0|0.00|0|N
WIW|95766R104|8.59|8.60|8.58|8.59|-0.01|5853|01/02/2026|0.00|0|0.00|0|N
WIX|M98068105|104.45|106.05|100.77|100.97|-2.92|51544|01/02/2026|100.08|100|101.73|100|Q
WK|98139A105|86.50|86.50|82.66|83.03|-3.31|39146|01/02/2026|0.00|0|0.00|0|N
WKC|981475106|23.59|24.22|23.50|24.13|0.70|35131|01/02/2026|0.00|0|0.00|0|N
WKEY|97727L408|8.14|8.68|8.13|8.65|0.80|10420|01/02/2026|8.55|100|8.72|100|Q
WKHS|98138J503|5.18|5.57|5.18|5.54|0.46|96086|01/02/2026|5.40|200|5.67|200|Q
WKSP|98139Q308|2.16|2.34|2.16|2.34|0.21|8059|01/02/2026|2.27|200|2.41|100|Q
WLAC|G9675P102|12.79|13.47|12.71|12.92|0.24|16116|01/02/2026|12.59|100|13.18|100|Q
WLACW|G9675P110|4.61|4.70|4.49|4.49|0.01|442|01/02/2026|4.04|100|4.78|100|Q
WLDN|96924N100|104.38|106.91|104.38|106.53|2.96|7276|01/02/2026|105.54|100|107.41|100|Q
WLDR|90214Q105|36.00|36.02|36.00|36.02|0.36|11|01/02/2026|0.00|0|0.00|0|Z
WLDS|M97838201|1.19|1.29|1.17|1.26|0.12|32900|01/02/2026|1.20|200|1.32|1000|Q
WLDSW|M97838185|1.28|1.28|1.28|0.00|-1.30|1|01/02/2026|1.13|100|2.84|100|Q
WLFC|970646105|136.65|136.65|132.76|134.07|-1.57|2566|01/02/2026|131.82|100|135.60|100|Q
WLK|960413102|74.05|75.00|72.80|74.16|0.22|22113|01/02/2026|0.00|0|0.00|0|N
WLKP|960417103|19.12|19.12|18.84|18.95|-0.06|3578|01/02/2026|0.00|0|0.00|0|N
WLTG|26923N801|35.16|35.17|35.16|35.17|0.28|100|01/02/2026|0.00|0|0.00|0|N
WLTH|947002101|13.73|13.73|13.05|13.22|-0.41|97030|01/02/2026|12.34|100|14.09|100|Q
WLY|968223206|30.58|30.64|29.34|29.50|-1.13|14253|01/02/2026|0.00|0|0.00|0|N
WLYB|968223305|31.34|31.34|31.18|31.18|0.30|102|01/02/2026|0.00|0|0.00|0|N
WM|94106L109|219.71|219.71|217.15|218.41|-1.30|34806|01/02/2026|0.00|0|0.00|0|N
WMB|969457100|60.20|61.15|59.62|60.84|0.74|146721|01/02/2026|0.00|0|0.00|0|N
WMG|934550203|30.66|30.79|30.23|30.44|-0.23|94201|01/02/2026|30.39|200|30.47|200|Q
WMK|948849104|64.09|64.58|64.06|64.19|0.17|2170|01/02/2026|0.00|0|0.00|0|N
WMS|00790R104|145.09|149.86|145.00|149.68|4.84|16159|01/02/2026|0.00|0|0.00|0|N
WMSB|664925807|0.00|25.23|25.23|25.23|-0.01|0|01/02/2026|0.00|0|0.00|0|P
WMT|931142103|111.46|112.78|111.12|112.76|1.37|888041|01/02/2026|112.72|100|112.76|100|Q
WMTI|761562875|26.73|27.01|26.73|27.01|0.28|45|01/02/2026|0.00|0|0.00|0|Z
WNC|929566107|8.77|9.02|8.70|8.94|0.30|17665|01/02/2026|0.00|0|0.00|0|N
WNEB|958892101|12.74|12.74|12.35|12.36|-0.24|2645|01/02/2026|12.32|300|12.48|100|Q
WNTR|88636R347|38.79|39.26|37.36|38.22|-1.44|31534|01/02/2026|0.00|0|0.00|0|P
WNW|G9604C123|1.45|1.45|1.45|1.45|0.06|1|01/02/2026|1.36|8100|1.56|100|Q
WOK|G9767H125|2.26|2.89|2.19|2.27|0.12|274286|01/02/2026|2.22|2100|2.31|100|Q
WOLF|97785W106|17.88|19.17|17.82|18.98|1.57|35207|01/02/2026|0.00|0|0.00|0|N
WOMN|45259A100|41.62|41.62|41.43|41.43|-0.09|426|01/02/2026|0.00|0|0.00|0|P
WOOD|464288174|72.44|72.92|72.44|72.92|0.91|114|01/02/2026|72.03|200|73.53|2700|Q
WOOF|71601V105|2.82|2.86|2.82|2.84|0.03|70990|01/02/2026|2.82|100|2.85|2800|Q
WOR|981811102|51.89|51.97|51.68|51.97|0.44|1579|01/02/2026|0.00|0|0.00|0|N
WORX|78396V208|0.19|0.21|0.19|0.20|0.01|51772|01/02/2026|0.19|100|0.22|200|Q
WPAY|77926X585|42.57|42.82|42.05|42.21|0.35|37253|01/02/2026|0.00|0|0.00|0|Z
WPC|92936U109|64.36|65.10|63.87|64.83|0.46|23493|01/02/2026|0.00|0|0.00|0|N
WPM|962879102|119.39|120.02|114.83|117.92|0.43|110635|01/02/2026|0.00|0|0.00|0|N
WPP|92937A102|22.73|23.11|22.38|22.93|0.49|26200|01/02/2026|0.00|0|0.00|0|N
WPRT|960908507|1.60|1.64|1.57|1.64|0.07|9957|01/02/2026|1.61|100|1.66|100|Q
WQTM|97717Y295|26.21|26.79|26.21|26.78|0.89|2917|01/02/2026|0.00|0|0.00|0|Z
WRAP|98212N107|2.48|2.58|2.24|2.58|0.20|9620|01/02/2026|2.52|200|2.62|200|Q
WRB|084423102|69.66|69.71|68.96|69.37|-0.76|37411|01/02/2026|0.00|0|0.00|0|N
WRB PRE|084423706|22.29|22.40|22.29|22.40|0.29|86|01/02/2026|0.00|0|0.00|0|N
WRB PRF|084423805|19.78|20.01|19.78|20.01|0.39|545|01/02/2026|0.00|0|0.00|0|N
WRB PRG|084423888|16.76|16.87|16.76|16.87|0.32|2|01/02/2026|0.00|0|0.00|0|N
WRB PRH|084423870|16.51|16.59|16.51|16.59|0.33|288|01/02/2026|0.00|0|0.00|0|N
WRBY|93403J106|22.30|22.79|21.90|22.63|0.84|169347|01/02/2026|0.00|0|0.00|0|N
WRD|950915108|9.00|9.40|8.91|9.39|0.69|347367|01/02/2026|9.30|600|9.46|1500|Q
WRLD|981419104|141.70|141.90|138.25|141.90|1.67|4874|01/02/2026|139.94|100|144.33|100|Q
WRN|95805V108|2.79|2.79|2.62|2.71|0.04|118928|01/02/2026|0.00|0|0.00|0|A
WRND|45409B255|0.00|37.37|37.37|37.37|0.10|0|01/02/2026|36.82|100|37.76|100|Q
WS|982104101|34.80|35.29|34.72|35.15|0.54|10693|01/02/2026|0.00|0|0.00|0|N
WSBC|950810101|33.31|33.54|32.90|33.34|0.10|33759|01/02/2026|33.14|400|33.52|400|Q
WSBCO|950810887|25.70|25.70|25.69|25.69|-0.12|31|01/02/2026|23.81|100|27.55|100|Q
WSBF|94188P101|16.64|16.64|16.40|16.44|-0.15|3223|01/02/2026|16.27|200|16.64|200|Q
WSBK|97269D103|10.39|10.44|10.39|10.44|0.01|206|01/02/2026|9.94|100|10.86|100|Q
WSC|971378104|19.10|19.81|18.96|19.48|0.64|106610|01/02/2026|19.47|300|19.50|200|Q
WSFS|929328102|55.29|55.29|54.51|55.05|-0.16|22597|01/02/2026|54.75|200|55.32|200|Q
WSGE|02072Q374|25.14|25.14|25.14|0.00|-25.16|66|01/02/2026|25.12|2000|25.15|2000|Q
WSHP|G1472N125|93.20|100.00|93.20|100.00|5.00|905|01/02/2026|83.81|100|100.58|100|Q
WSM|969904101|182.75|188.83|182.50|187.82|9.24|49133|01/02/2026|0.00|0|0.00|0|N
WSML|46438G430|30.62|30.62|30.58|30.58|0.15|152|01/02/2026|30.38|100|31.05|100|Q
WSO|942622200|338.22|351.00|338.22|347.39|10.43|11501|01/02/2026|0.00|0|0.00|0|N
WSO B|942622101|0.00|338.85|338.85|338.85|0.00|15|12/31/2025|0.00|0|0.00|0|N
WSR|966084204|13.81|13.81|13.65|13.81|-0.07|10085|01/02/2026|0.00|0|0.00|0|N
WST|955306105|275.15|277.05|270.12|276.33|1.20|19607|01/02/2026|0.00|0|0.00|0|N
WSTN|G9584S106|0.00|9.89|9.89|9.89|0.00|1|01/02/2026|9.24|100|10.56|100|Q
WSTNR|G9584S114|0.18|0.18|0.17|0.17|-0.01|16000|01/02/2026|0.00|0|0.00|0|Q
WT|97717P104|12.16|12.53|12.16|12.51|0.31|73638|01/02/2026|0.00|0|0.00|0|N
WTAI|97717Y543|29.74|29.84|29.38|29.57|0.43|13330|01/02/2026|0.00|0|0.00|0|Z
WTBA|95123P106|22.39|22.39|21.70|21.70|-0.37|764|01/02/2026|21.31|100|21.99|100|Q
WTBN|97717Y451|25.45|25.50|25.45|25.45|-0.01|4516|01/02/2026|25.39|100|25.51|200|Q
WTF|G9548D104|3.29|3.34|3.24|3.24|-0.06|2821|01/02/2026|2.96|100|3.45|100|Q
WTFC|97650W108|139.50|143.44|139.50|142.66|2.83|10862|01/02/2026|141.84|100|143.41|100|Q
WTFCN|97650W702|25.91|26.16|25.90|26.12|0.21|1700|01/02/2026|25.91|1700|27.89|100|Q
WTG|G9717M109|0.00|10.19|10.19|10.19|0.00|0|12/30/2025|9.49|100|10.86|100|Q
WTGUR|G9717M117|0.00|0.15|0.15|0.15|0.00|0|12/22/2025|0.11|100|0.17|100|Q
WTGUU|G9717M125|0.00|10.27|10.27|10.27|0.00|0|12/11/2025|9.58|100|11.19|100|Q
WTI|92922P106|1.64|1.64|1.60|1.60|-0.04|24959|01/02/2026|0.00|0|0.00|0|N
WTIB|90290T767|18.53|18.74|18.45|18.74|0.14|4901|01/02/2026|0.00|0|0.00|0|P
WTID|06368L403|11.34|11.34|11.01|11.01|-0.59|241|01/02/2026|0.00|0|0.00|0|P
WTIP|97717Y352|0.00|33.83|33.83|33.83|0.32|0|01/02/2026|33.54|100|33.91|100|Q
WTIU|06368L304|9.46|10.02|9.38|10.00|0.54|4056|01/02/2026|0.00|0|0.00|0|P
WTM|G9618E107|2084.99|2084.99|2033.33|2040.23|-37.82|1654|01/02/2026|0.00|0|0.00|0|N
WTMF|97717W125|38.15|38.41|38.15|38.21|0.19|3720|01/02/2026|0.00|0|0.00|0|P
WTMU|97717Y386|0.00|25.90|25.90|25.90|0.02|0|01/02/2026|25.84|2100|25.91|2100|Q
WTMY|97717Y378|0.00|25.44|25.44|25.44|0.00|0|12/31/2025|25.41|2100|25.48|2100|Q
WTO|G9411M132|1.10|1.11|0.81|0.84|-0.18|1519406|01/02/2026|0.84|2400|0.86|200|Q
WTPI|97717X560|33.37|33.37|33.13|33.15|0.13|7037|01/02/2026|0.00|0|0.00|0|P
WTRE|97717W331|21.44|21.73|21.44|21.73|0.44|519|01/02/2026|0.00|0|0.00|0|P
WTRG|29670G102|38.39|38.98|38.13|38.66|0.31|42982|01/02/2026|0.00|0|0.00|0|N
WTS|942749102|276.89|279.27|276.89|278.69|2.89|3425|01/02/2026|0.00|0|0.00|0|N
WTTR|81617J301|10.50|11.18|10.43|11.09|0.57|86137|01/02/2026|0.00|0|0.00|0|N
WTV|97717W547|93.58|94.22|93.04|94.07|0.77|9195|01/02/2026|0.00|0|0.00|0|P
WTW|G96629103|326.19|327.71|324.12|326.36|-2.23|12724|01/02/2026|326.15|40|326.53|40|Q
WU|959802109|9.36|9.38|9.21|9.23|-0.08|200579|01/02/2026|0.00|0|0.00|0|N
WUGI|46144X495|73.06|73.06|72.83|72.83|0.30|482|01/02/2026|0.00|0|0.00|0|Z
WULF|88080T104|11.71|12.74|11.58|12.73|1.25|1980897|01/02/2026|12.72|100|12.74|500|Q
WULX|46092D459|16.80|19.72|16.66|19.72|3.37|8416|01/02/2026|0.00|0|0.00|0|Z
WVE|Y95308105|17.00|17.00|15.54|15.95|-1.05|183421|01/02/2026|15.79|900|15.96|100|Q
WVVI|969136100|3.10|3.14|3.10|3.14|0.07|230|01/02/2026|2.98|100|3.34|100|Q
WVVIP|969136209|0.00|3.08|3.08|3.08|0.01|0|01/02/2026|0.00|0|0.00|0|Q
WW|98262P200|29.60|31.48|29.33|31.40|2.18|20600|01/02/2026|30.88|200|31.84|200|Q
WWD|980745103|304.35|311.48|302.58|311.12|8.80|22170|01/02/2026|308.05|100|313.14|100|Q
WWJD|66538H419|36.75|36.79|36.62|36.68|0.20|3259|01/02/2026|0.00|0|0.00|0|P
WWR|961684206|0.79|0.83|0.78|0.83|0.08|79795|01/02/2026|0.00|0|0.00|0|A
WWW|978097103|18.06|18.33|17.84|18.21|0.06|59751|01/02/2026|0.00|0|0.00|0|N
WXET|53656G282|14.52|14.68|14.52|14.68|0.01|106|01/02/2026|0.00|0|0.00|0|P
WXM|G9627S105|0.51|0.52|0.51|0.51|0.01|410|01/02/2026|0.47|100|0.57|100|Q
WY|962166104|23.84|23.98|23.55|23.84|0.14|255676|01/02/2026|0.00|0|0.00|0|N
WYFI|G96115103|15.74|17.18|15.73|16.83|1.03|58695|01/02/2026|16.67|900|17.00|800|Q
WYHG|973921109|0.56|0.57|0.56|0.57|0.02|122|01/02/2026|0.56|100|0.61|100|Q
WYNN|983134107|120.23|122.95|120.23|122.53|2.21|35157|01/02/2026|122.49|100|122.62|100|Q
WYY|967590209|5.32|5.63|5.32|5.63|0.26|3500|01/02/2026|0.00|0|0.00|0|A
WZRD|26923Q697|22.75|23.02|22.75|23.02|0.99|200|01/02/2026|0.00|0|0.00|0|Z
XAGG|61774R817|50.48|50.51|50.45|50.51|0.10|3072|01/02/2026|0.00|0|0.00|0|P
XAIR|08862L202|0.74|0.79|0.74|0.79|0.06|5820|01/02/2026|0.73|400|0.85|100|Q
XAIX|23306X829|43.50|43.50|43.03|43.03|0.15|486|01/02/2026|43.01|600|43.11|600|Q
XAPR|33740U596|0.00|36.46|36.46|36.46|-0.01|0|01/02/2026|0.00|0|0.00|0|Z
XAR|78464A631|242.83|250.40|240.33|250.40|9.16|45119|01/02/2026|0.00|0|0.00|0|P
XAUG|33740F391|0.00|37.43|37.43|37.43|-0.01|2|01/02/2026|0.00|0|0.00|0|Z
XB|09789C804|39.52|39.52|39.45|39.45|-0.03|1620|01/02/2026|0.00|0|0.00|0|P
XBAP|45783Y301|38.64|38.67|38.64|38.67|0.00|122|01/02/2026|0.00|0|0.00|0|Z
XBB|09789C705|41.21|41.22|41.11|41.22|0.08|17666|01/02/2026|0.00|0|0.00|0|P
XBI|78464A870|122.27|122.55|120.24|121.52|-0.41|2532592|01/02/2026|0.00|0|0.00|0|P
XBIL|74933W460|50.08|50.08|50.08|50.08|0.01|100|01/02/2026|50.07|27000|50.08|26400|Q
XBIO|984015602|2.14|2.18|2.14|2.18|0.00|942|01/02/2026|2.07|100|2.20|200|Q
XBIT|98400H102|2.38|2.38|2.32|2.35|-0.02|1016|01/02/2026|2.28|100|2.45|100|Q
XBJA|45783Y780|32.10|32.10|31.90|31.98|0.01|3257|01/02/2026|0.00|0|0.00|0|Z
XBJL|45783Y889|0.00|38.25|38.25|38.25|-0.01|0|01/02/2026|0.00|0|0.00|0|Z
XBOC|45783Y848|33.55|33.55|33.47|33.53|-0.06|919|01/02/2026|0.00|0|0.00|0|Z
XBP|98400V200|7.09|7.17|7.00|7.08|0.27|4060|01/02/2026|6.75|100|7.37|100|Q
XBPEW|98400V119|0.00|0.03|0.03|0.03|0.00|0|01/02/2026|0.00|0|0.05|20000|Q
XBTY|38747R421|11.15|11.19|11.15|11.19|-0.01|775|01/02/2026|11.02|100|11.37|100|Q
XC|97717Y535|32.59|32.75|32.59|32.72|0.28|323|01/02/2026|0.00|0|0.00|0|P
XCCC|09789C887|38.08|38.08|37.98|38.04|0.01|21628|01/02/2026|0.00|0|0.00|0|P
XCEM|19762B202|39.06|39.30|39.06|39.24|0.88|14228|01/02/2026|0.00|0|0.00|0|P
XCH|98370X103|1.13|1.17|1.12|1.12|-0.01|1740|01/02/2026|1.01|100|1.21|200|Q
XCHG|00039J731|0.00|25.06|25.06|25.06|0.02|0|01/02/2026|0.00|0|0.00|0|P
XCLR|37960A305|28.30|28.30|26.96|26.96|-0.01|175|01/02/2026|0.00|0|0.00|0|P
XCNY|78470E700|0.00|28.52|28.52|28.52|0.39|0|01/02/2026|28.42|100|28.67|100|Q
XCOR|360876809|81.20|81.20|80.19|80.41|0.08|1153|01/02/2026|0.00|0|0.00|0|P
XCUR|30205M309|5.42|5.62|5.40|5.62|0.13|2581|01/02/2026|5.47|200|5.65|100|Q
XDAT|35473P470|25.80|25.80|25.45|25.45|-0.91|201|01/02/2026|0.00|0|0.00|0|Z
XDEC|33740U786|40.96|40.96|40.96|40.96|0.01|22|01/02/2026|0.00|0|0.00|0|Z
XDIV|77926X833|27.88|27.88|27.69|27.71|-0.05|595|01/02/2026|0.00|0|0.00|0|Z
XDQQ|45783Y608|39.81|39.85|39.23|39.48|-0.06|10140|01/02/2026|0.00|0|0.00|0|Z
XDSQ|45783Y103|41.67|41.68|41.60|41.66|0.04|214|01/02/2026|0.00|0|0.00|0|Z
XDTE|77926X205|39.93|39.93|39.57|39.76|0.09|44863|01/02/2026|0.00|0|0.00|0|Z
XEL|98389B100|73.83|75.27|73.37|74.67|0.80|186861|01/02/2026|74.67|100|74.73|200|Q
XELB|98400M200|1.07|1.12|1.07|1.10|0.02|503|01/02/2026|1.10|100|1.14|2100|Q
XELLL|98389B878|25.01|25.08|25.00|25.02|0.06|11145|01/02/2026|25.00|100|25.04|200|Q
XEMD|09789C879|44.53|44.53|44.47|44.47|-0.11|10836|01/02/2026|0.00|0|0.00|0|Z
XEML|23306X779|0.00|25.32|25.32|25.32|-0.01|0|01/02/2026|0.00|0|0.00|0|Z
XENE|98420N105|44.96|45.06|43.27|44.51|-0.31|48663|01/02/2026|43.98|300|44.84|100|Q
XERS|98422E103|7.93|7.93|7.27|7.36|-0.49|159363|01/02/2026|7.28|1800|7.42|1800|Q
XES|78468R549|82.24|85.31|81.51|85.00|3.03|44377|01/02/2026|0.00|0|0.00|0|P
XFEB|33740U638|0.00|35.73|35.73|35.73|0.04|0|01/02/2026|0.00|0|0.00|0|Z
XFIV|09789C838|49.52|49.52|49.47|49.47|-0.01|3665|01/02/2026|0.00|0|0.00|0|P
XFLT|98400T106|4.80|4.80|4.70|4.75|-0.07|36938|01/02/2026|0.00|0|0.00|0|N
XFLX|360876866|22.37|22.40|22.37|22.40|0.03|74|01/02/2026|0.00|0|0.00|0|P
XFOR|98420X202|4.04|4.04|3.84|3.88|-0.15|17572|01/02/2026|3.84|600|3.92|500|Q
XGN|30068X103|6.19|6.19|5.87|6.04|-0.06|13454|01/02/2026|5.98|300|6.08|300|Q
XHB|78464A888|103.47|104.89|102.76|104.55|1.59|231194|01/02/2026|0.00|0|0.00|0|P
XHE|78464A581|88.63|88.63|87.48|87.51|-0.72|773|01/02/2026|0.00|0|0.00|0|P
XHG|74738J508|0.85|0.91|0.85|0.91|0.06|353|01/02/2026|0.85|700|0.97|100|Q
XHLD|880245204|1.18|1.25|1.18|1.24|0.05|9026|01/02/2026|1.19|100|1.27|100|Q
XHLF|09789C788|50.28|50.28|50.28|50.28|0.03|708|01/02/2026|0.00|0|0.00|0|P
XHR|984017103|14.16|14.44|13.92|14.33|0.19|67972|01/02/2026|0.00|0|0.00|0|N
XHS|78464A573|107.37|107.59|106.43|107.32|0.46|11744|01/02/2026|0.00|0|0.00|0|P
XHYC|09789C101|37.34|37.49|37.34|37.38|0.09|601|01/02/2026|0.00|0|0.00|0|P
XHYD|09789C200|38.25|38.49|38.25|38.44|0.08|515|01/02/2026|0.00|0|0.00|0|P
XHYE|097890107|38.64|38.64|38.50|38.53|-0.03|396|01/02/2026|0.00|0|0.00|0|P
XHYF|09789C309|39.28|39.28|37.78|37.86|-0.04|378|01/02/2026|0.00|0|0.00|0|P
XHYH|09789C408|35.77|35.77|35.59|35.71|0.01|6775|01/02/2026|0.00|0|0.00|0|P
XHYI|09789C606|38.15|38.27|38.15|38.23|0.02|1043|01/02/2026|0.00|0|0.00|0|P
XHYT|09789C507|34.66|34.66|34.58|34.61|0.02|442|01/02/2026|0.00|0|0.00|0|P
XIDE|33740F326|0.00|30.17|30.17|30.17|0.01|0|01/02/2026|0.00|0|0.00|0|Z
XIDV|35473P371|34.33|34.42|34.33|34.42|0.37|2|01/02/2026|0.00|0|0.00|0|P
XIFR|65341B106|10.08|10.32|10.04|10.17|0.16|47134|01/02/2026|0.00|0|0.00|0|N
XIJN|33740F235|30.86|30.86|30.84|30.84|-0.20|22|01/02/2026|0.00|0|0.00|0|Z
XIMR|33740U620|30.99|31.05|30.99|31.05|-0.09|241|01/02/2026|0.00|0|0.00|0|Z
XISE|33740F375|30.27|30.29|30.26|30.26|-0.14|236|01/02/2026|0.00|0|0.00|0|Z
XITK|78464A110|180.27|180.27|176.81|176.81|-1.61|317|01/02/2026|0.00|0|0.00|0|P
XJAN|33740F318|0.00|36.83|36.83|36.83|0.00|0|01/02/2026|0.00|0|0.00|0|Z
XJH|46436E551|45.19|45.26|45.19|45.26|0.59|814|01/02/2026|0.00|0|0.00|0|Z
XJR|46436E544|42.85|42.94|42.85|42.94|0.36|9|01/02/2026|0.00|0|0.00|0|Z
XJUL|33740F425|0.00|39.07|39.07|39.07|-0.02|0|01/02/2026|0.00|0|0.00|0|Z
XJUN|33740U844|0.00|42.95|42.95|42.95|-0.02|0|01/02/2026|0.00|0|0.00|0|Z
XLB|81369Y100|45.52|46.18|45.27|46.12|0.77|4976587|01/02/2026|0.00|0|0.00|0|P
XLBI|81369Y845|23.75|23.87|23.75|23.87|0.21|11|01/02/2026|0.00|0|0.00|0|P
XLC|81369Y852|118.16|118.30|116.59|116.90|-0.82|1692882|01/02/2026|0.00|0|0.00|0|P
XLCI|81369Y837|25.37|25.37|25.10|25.10|-0.10|799|01/02/2026|0.00|0|0.00|0|P
XLE|81369Y506|44.72|45.77|44.49|45.65|0.94|8560656|01/02/2026|0.00|0|0.00|0|P
XLEI|81369Y829|24.12|24.42|24.12|24.42|0.31|298|01/02/2026|0.00|0|0.00|0|P
XLF|81369Y605|54.83|54.99|54.34|54.93|0.16|8922860|01/02/2026|0.00|0|0.00|0|P
XLFI|81369Y811|24.83|24.83|24.83|24.83|0.03|81|01/02/2026|0.00|0|0.00|0|P
XLG|46137V233|59.62|59.88|58.81|59.07|-0.21|895328|01/02/2026|0.00|0|0.00|0|P
XLI|81369Y704|155.62|158.00|154.99|157.98|2.86|2728848|01/02/2026|0.00|0|0.00|0|P
XLII|81369Y795|24.95|25.08|24.95|25.08|0.22|6|01/02/2026|0.00|0|0.00|0|P
XLK|81369Y803|145.63|146.52|143.41|144.30|0.33|3432557|01/02/2026|0.00|0|0.00|0|P
XLKI|81369Y787|25.60|25.61|25.37|25.41|0.05|3168|01/02/2026|0.00|0|0.00|0|P
XLO|98422T100|0.64|0.68|0.64|0.67|0.03|34298|01/02/2026|0.66|300|0.69|300|Q
XLP|81369Y308|77.71|77.97|77.30|77.69|0.01|5271524|01/02/2026|0.00|0|0.00|0|P
XLRE|81369Y860|40.34|40.51|40.05|40.38|0.03|2728087|01/02/2026|0.00|0|0.00|0|P
XLRI|81369Y761|23.70|23.70|23.53|23.64|-0.02|1033|01/02/2026|0.00|0|0.00|0|P
XLSI|81369Y779|23.58|23.58|23.56|23.56|-0.06|480|01/02/2026|0.00|0|0.00|0|P
XLSR|78470P408|62.63|62.63|62.25|62.30|-0.01|1758|01/02/2026|0.00|0|0.00|0|P
XLU|81369Y886|42.82|43.39|42.66|43.18|0.49|4941293|01/02/2026|0.00|0|0.00|0|P
XLUI|81369Y753|23.92|24.00|23.92|24.00|0.18|311|01/02/2026|0.00|0|0.00|0|P
XLV|81369Y209|154.87|155.56|153.58|155.51|0.71|3447065|01/02/2026|0.00|0|0.00|0|P
XLVI|81369Y746|26.48|26.52|26.32|26.52|0.09|1427|01/02/2026|0.00|0|0.00|0|P
XLY|81369Y407|120.05|120.12|117.71|118.35|-1.06|5242019|01/02/2026|0.00|0|0.00|0|P
XLYI|81369Y738|24.66|24.66|24.31|24.32|-0.23|2082|01/02/2026|0.00|0|0.00|0|P
XMAG|88636R743|22.52|22.59|22.48|22.59|0.05|2117|01/02/2026|22.52|100|22.61|100|Q
XMAR|33740F474|40.00|40.00|39.96|39.97|0.04|332|01/02/2026|0.00|0|0.00|0|Z
XMAY|33740F250|34.89|34.89|34.89|34.89|0.01|300|01/02/2026|0.00|0|0.00|0|Z
XME|78464A755|105.24|107.60|104.79|107.53|3.92|534093|01/02/2026|0.00|0|0.00|0|P
XMHQ|46137V472|102.78|103.98|102.73|103.89|1.47|18603|01/02/2026|0.00|0|0.00|0|P
XMLV|46138E198|62.39|62.62|62.39|62.40|0.03|2598|01/02/2026|0.00|0|0.00|0|P
XMMO|46137V464|139.23|140.43|138.92|140.43|1.97|36041|01/02/2026|0.00|0|0.00|0|P
XMPT|92189F460|21.90|21.90|21.85|21.88|0.00|290|01/02/2026|0.00|0|0.00|0|Z
XMTR|98423F109|60.56|63.03|60.04|62.76|3.29|52022|01/02/2026|62.39|100|63.26|100|Q
XMVM|46137V456|64.44|64.80|64.44|64.77|0.61|1510|01/02/2026|0.00|0|0.00|0|P
XNAV|360876882|81.59|81.99|81.59|81.99|1.13|164|01/02/2026|0.00|0|0.00|0|P
XNCR|98401F105|15.28|15.28|14.72|14.92|-0.39|27595|01/02/2026|14.78|800|15.05|700|Q
XNET|98419E108|7.26|7.39|7.18|7.26|0.16|36514|01/02/2026|7.20|100|7.34|400|Q
XNOV|33740F334|0.00|37.91|37.91|37.91|0.04|0|01/02/2026|0.00|0|0.00|0|Z
XNTK|78464A102|282.12|282.85|278.23|279.64|1.76|7094|01/02/2026|0.00|0|0.00|0|P
XOCT|33740F367|37.75|37.76|37.75|37.76|0.01|100|01/02/2026|0.00|0|0.00|0|Z
XOEF|46438G323|25.97|26.13|25.97|26.08|0.23|1226|01/02/2026|0.00|0|0.00|0|P
XOEX|23306X407|36.86|36.98|36.98|36.98|0.00|1|12/24/2025|0.00|0|0.00|0|Z
XOM|30231G102|120.03|122.68|119.71|122.64|2.31|915584|01/02/2026|0.00|0|0.00|0|N
XOMA|98419J206|26.80|28.18|26.06|27.99|1.37|42531|01/02/2026|27.67|100|28.45|100|Q
XOMAO|98419J404|25.18|25.28|25.18|25.28|-0.24|468|01/02/2026|23.48|100|26.96|100|Q
XOMAP|98419J305|0.00|27.11|27.11|27.11|0.24|0|01/02/2026|24.67|100|29.79|100|Q
XOMO|88634T410|11.66|11.77|11.66|11.74|0.03|2236|01/02/2026|0.00|0|0.00|0|P
XOMX|25461A353|29.13|29.97|29.13|29.97|1.07|1627|01/02/2026|29.91|2400|30.15|2000|Q
XOMZ|25461A346|21.71|21.71|21.48|21.54|-0.38|235|01/02/2026|21.41|400|21.62|600|Q
XONE|09789C861|49.55|49.55|49.55|49.55|0.01|3026|01/02/2026|0.00|0|0.00|0|P
XOP|78468R556|126.39|129.39|125.59|128.96|2.70|573020|01/02/2026|0.00|0|0.00|0|P
XOS|98423B306|1.88|1.97|1.88|1.97|0.16|191|01/02/2026|1.83|100|2.08|100|Q
XOSWW|98423B116|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|0.00|120000|0.05|15000|Q
XOVR|293828877|20.28|20.28|19.83|19.97|-0.17|139516|01/02/2026|19.95|100|20.09|100|Q
XP|G98239109|16.81|16.83|16.11|16.17|-0.21|573459|01/02/2026|16.16|1200|16.17|900|Q
XPAY|77926X858|54.34|54.34|53.85|54.03|0.12|14911|01/02/2026|0.00|0|0.00|0|P
XPEL|98379L100|49.85|50.24|49.07|50.24|0.37|7746|01/02/2026|49.77|200|50.66|200|Q
XPER|98423J101|5.85|5.85|5.68|5.78|-0.08|12324|01/02/2026|0.00|0|0.00|0|N
XPEV|98422D105|20.63|20.63|19.73|20.44|0.15|870833|01/02/2026|0.00|0|0.00|0|N
XPH|78464A722|56.24|56.24|54.68|55.21|-0.80|15849|01/02/2026|0.00|0|0.00|0|P
XPL|8342EP107|0.68|0.68|0.66|0.68|-0.02|12500|01/02/2026|0.00|0|0.00|0|A
XPND|33740U851|36.44|36.44|35.86|35.86|-0.25|493|01/02/2026|0.00|0|0.00|0|P
XPO|983793100|134.89|138.92|134.89|138.74|2.81|16463|01/02/2026|0.00|0|0.00|0|N
XPOF|98422X101|8.24|8.24|7.98|8.00|-0.22|10802|01/02/2026|0.00|0|0.00|0|N
XPON|30218B209|0.73|0.80|0.72|0.80|0.12|21577|01/02/2026|0.76|100|0.81|1200|Q
XPP|74347X880|27.57|28.33|27.57|28.33|2.08|4551|01/02/2026|0.00|0|0.00|0|P
XPRO|N3144W105|13.43|13.72|13.20|13.64|0.31|39094|01/02/2026|0.00|0|0.00|0|N
XRAY|24906P109|11.48|11.53|11.24|11.26|-0.16|510308|01/02/2026|11.25|100|11.28|100|Q
XRLV|46138E388|53.96|53.96|53.80|53.80|-0.22|178|01/02/2026|0.00|0|0.00|0|P
XRLX|360876874|46.00|46.01|46.00|46.01|0.05|258|01/02/2026|0.00|0|0.00|0|P
XRMI|37960A206|17.85|17.92|17.85|17.90|0.03|1181|01/02/2026|0.00|0|0.00|0|P
XRP|09174F107|21.28|22.38|21.28|22.20|1.68|66669|01/02/2026|0.00|0|0.00|0|P
XRPC|13723M100|20.24|21.22|20.15|21.10|1.65|6714|01/02/2026|21.05|1000|21.10|1000|Q
XRPI|92864M780|10.93|11.57|10.93|11.48|0.92|65756|01/02/2026|11.44|600|11.48|5600|Q
XRPK|26923Q325|0.00|23.08|23.08|23.08|2.98|0|01/02/2026|0.00|0|0.00|0|Z
XRPM|032108375|23.17|23.17|23.05|23.15|1.53|200|01/02/2026|0.00|0|0.00|0|Z
XRPN|G0R38G104|10.24|10.24|10.22|10.22|-0.01|369|01/02/2026|10.22|800|10.92|100|Q
XRPNU|G0R38G120|0.00|10.85|10.85|10.85|0.00|0|12/29/2025|9.81|100|11.57|100|Q
XRPNW|G0R38G112|0.80|0.97|0.80|0.97|0.08|740|01/02/2026|0.84|100|0.96|300|Q
XRPR|26923N231|15.57|16.40|15.57|16.36|1.38|4089|01/02/2026|0.00|0|0.00|0|Z
XRPT|92864M772|5.31|5.85|5.25|5.76|0.83|359834|01/02/2026|5.74|20800|5.76|20100|Q
XRPZ|355233107|20.68|21.73|20.61|21.52|1.61|57203|01/02/2026|0.00|0|0.00|0|P
XRT|78464A714|85.75|86.19|85.10|85.90|0.61|644042|01/02/2026|0.00|0|0.00|0|P
XRTX|98420Q306|0.59|0.60|0.57|0.57|0.00|567|01/02/2026|0.53|100|0.63|100|Q
XRX|98421M106|2.40|2.49|2.40|2.47|0.09|175092|01/02/2026|2.46|7100|2.49|5600|Q
XSD|78464A862|328.38|335.79|328.38|335.36|13.76|7628|01/02/2026|0.00|0|0.00|0|P
XSEP|33740U810|42.38|42.38|42.38|42.38|-0.01|58|01/02/2026|0.00|0|0.00|0|Z
XSHD|46138E131|12.79|12.98|12.78|12.91|0.10|2498|01/02/2026|0.00|0|0.00|0|Z
XSHQ|46138G300|0.00|42.53|42.53|42.53|0.44|0|01/02/2026|0.00|0|0.00|0|Z
XSLV|46138G102|46.59|46.59|46.31|46.47|0.10|809|01/02/2026|0.00|0|0.00|0|P
XSMO|46137V498|72.23|72.96|72.22|72.90|0.89|17742|01/02/2026|0.00|0|0.00|0|P
XSOE|97717X578|39.80|40.03|39.80|40.03|1.01|28948|01/02/2026|0.00|0|0.00|0|P
XSVM|46137V480|57.26|57.76|57.00|57.60|0.46|5060|01/02/2026|0.00|0|0.00|0|P
XSVN|09789C820|48.12|48.12|48.00|48.01|-0.03|648|01/02/2026|0.00|0|0.00|0|P
XSW|78464A599|188.74|188.74|183.76|183.76|-3.38|1273|01/02/2026|0.00|0|0.00|0|P
XT|46434V381|70.37|70.37|70.17|70.17|0.44|268|01/02/2026|70.15|400|70.40|500|Q
XTAP|45783Y400|0.00|40.65|40.65|40.65|0.01|0|01/02/2026|0.00|0|0.00|0|Z
XTEN|09789C812|46.32|46.32|46.17|46.18|-0.04|4599|01/02/2026|0.00|0|0.00|0|P
XTIA|98423K405|1.29|1.45|1.29|1.42|0.18|124185|01/02/2026|1.41|100|1.45|13200|Q
XTJA|45783Y772|0.00|31.61|31.61|31.61|-0.02|0|01/02/2026|0.00|0|0.00|0|Z
XTJL|45783Y806|0.00|38.87|38.87|38.87|-0.08|0|01/02/2026|0.00|0|0.00|0|Z
XTKG|G72007142|0.35|0.35|0.29|0.32|-0.05|520771|01/02/2026|0.31|100|0.34|100|Q
XTL|78464A540|155.16|156.46|155.16|156.46|3.24|794|01/02/2026|0.00|0|0.00|0|P
XTLB|98386D307|0.58|0.61|0.53|0.59|0.01|82225|01/02/2026|0.54|800|0.63|100|Q
XTN|78464A532|91.92|92.75|91.29|92.71|1.34|1635|01/02/2026|0.00|0|0.00|0|P
XTNT|98420P308|0.77|0.77|0.74|0.75|-0.03|11371|01/02/2026|0.00|0|0.00|0|A
XTOC|45783Y830|33.44|33.52|33.44|33.52|0.04|53|01/02/2026|0.00|0|0.00|0|Z
XTR|37960A107|26.60|26.60|26.40|26.40|-0.05|544|01/02/2026|0.00|0|0.00|0|P
XTRE|09789C846|49.79|49.79|49.76|49.76|0.00|15366|01/02/2026|0.00|0|0.00|0|P
XTWO|09789C853|49.48|49.48|49.47|49.47|0.00|736|01/02/2026|0.00|0|0.00|0|P
XTWY|09789C796|37.92|37.94|37.80|37.80|-0.04|20447|01/02/2026|0.00|0|0.00|0|P
XUDV|35473P389|26.48|26.89|26.48|26.77|0.29|539|01/02/2026|0.00|0|0.00|0|P
XUSP|45783Y699|47.68|47.68|47.49|47.49|-0.35|1|01/02/2026|0.00|0|0.00|0|Z
XV|82889N350|25.46|25.46|25.30|25.34|-0.03|1751|01/02/2026|0.00|0|0.00|0|P
XVOL|886364744|0.00|22.96|22.96|22.96|0.04|0|01/02/2026|0.00|0|0.00|0|Z
XVV|46436E569|53.00|53.00|52.69|52.69|-0.01|423|01/02/2026|0.00|0|0.00|0|Z
XWEL|98420U802|0.46|0.46|0.44|0.45|-0.01|3528|01/02/2026|0.42|100|0.49|100|Q
XWIN|66979P300|6.03|6.13|5.92|6.00|0.01|263175|01/02/2026|5.95|100|6.02|100|Q
XXI|90138L109|8.90|9.51|8.67|9.35|0.62|44754|01/02/2026|0.00|0|0.00|0|N
XXII|90137F509|0.79|0.90|0.77|0.88|0.12|15880|01/02/2026|0.82|100|0.88|100|Q
XXRP|53656G191|10.24|11.30|10.15|11.13|1.59|332914|01/02/2026|0.00|0|0.00|0|P
XXV|82889N343|25.57|25.57|25.30|25.35|-0.08|3578|01/02/2026|0.00|0|0.00|0|P
XYF|98372W202|5.80|5.92|5.68|5.77|0.15|25237|01/02/2026|0.00|0|0.00|0|N
XYL|98419M100|136.52|137.29|135.83|137.10|0.94|13394|01/02/2026|0.00|0|0.00|0|N
XYLD|37954Y475|40.77|40.77|40.63|40.72|0.09|212732|01/02/2026|0.00|0|0.00|0|P
XYLG|37954Y277|27.56|27.80|27.39|27.53|0.03|6819|01/02/2026|0.00|0|0.00|0|P
XYZ|852234103|65.39|65.42|62.52|65.14|0.04|321574|01/02/2026|0.00|0|0.00|0|N
XYZG|882927478|14.85|14.85|13.57|14.75|0.01|2219|01/02/2026|14.66|400|14.77|400|Q
XYZY|88636X872|34.20|34.20|32.62|33.58|-0.42|5553|01/02/2026|0.00|0|0.00|0|P
XZO|30234F101|24.18|24.18|22.30|22.77|-1.46|14109|01/02/2026|0.00|0|0.00|0|N
YAAS|G9876W112|1.58|1.73|1.58|1.63|0.03|5198|01/02/2026|1.52|200|1.76|200|Q
YALA|98459U103|7.10|7.10|6.98|7.06|0.12|13752|01/02/2026|0.00|0|0.00|0|N
YALL|886364462|43.50|43.50|43.30|43.41|0.17|1066|01/02/2026|0.00|0|0.00|0|P
YANG|25461A460|22.93|22.93|22.12|22.21|-2.93|1064593|01/02/2026|0.00|0|0.00|0|P
YB|987910106|20.30|20.32|20.04|20.04|-0.28|4427|01/02/2026|19.50|100|20.70|100|Q
YBIT|88636X104|33.86|34.42|33.73|34.05|0.30|10730|01/02/2026|0.00|0|0.00|0|P
YBMN|268961836|22.95|24.43|22.95|24.43|2.99|15|01/02/2026|24.51|100|24.80|100|Q
YBST|38747R124|23.39|23.70|23.39|23.70|0.52|33|01/02/2026|23.33|100|24.13|100|Q
YBTC|77926X502|28.83|29.34|28.76|29.34|0.89|22725|01/02/2026|0.00|0|0.00|0|Z
YBTY|38747R116|22.80|23.09|22.80|23.09|0.73|22|01/02/2026|22.73|100|23.44|100|Q
YCBD|12482W408|1.32|1.32|1.13|1.16|-0.19|210139|01/02/2026|0.00|0|0.00|0|A
YCL|74347W270|19.01|19.09|19.01|19.03|-0.03|1924|01/02/2026|0.00|0|0.00|0|P
YCS|74347W569|51.00|51.08|50.91|51.08|0.18|1895|01/02/2026|0.00|0|0.00|0|P
YDDL|G6772F102|5.29|5.55|5.29|5.50|0.16|2477|01/02/2026|5.11|100|5.60|500|Q
YDEC|33740F656|26.33|26.33|26.28|26.28|0.09|665|01/02/2026|0.00|0|0.00|0|Z
YDES|G98301107|12.60|12.60|11.70|11.70|-0.52|3471|01/02/2026|11.08|100|12.00|300|Q
YDESW|G9835J103|0.00|1.15|1.15|1.15|0.16|0|01/02/2026|0.70|100|1.19|100|Q
YDKG|G0137L110|0.91|1.07|0.91|1.04|0.10|41143|01/02/2026|1.00|200000|1.06|1000|Q
YEAR|00039J103|50.48|50.50|50.48|50.50|0.02|2088|01/02/2026|0.00|0|0.00|0|P
YELP|985817105|30.42|30.54|29.87|30.20|-0.18|65605|01/02/2026|0.00|0|0.00|0|N
YETH|77926X841|17.87|18.21|17.87|18.16|0.65|6561|01/02/2026|0.00|0|0.00|0|Z
YETI|98585X104|44.24|45.02|44.15|44.84|0.67|55202|01/02/2026|0.00|0|0.00|0|N
YEXT|98585N106|8.09|8.09|7.77|7.86|-0.20|41499|01/02/2026|0.00|0|0.00|0|N
YFFI|84858T749|10.20|10.20|10.18|10.18|0.00|2|01/02/2026|0.00|0|0.00|0|P
YFYA|53656G357|9.95|9.95|9.90|9.92|0.02|310|01/02/2026|0.00|0|0.00|0|P
YGLD|82889N426|42.46|42.46|41.69|41.88|0.22|4655|01/02/2026|0.00|0|0.00|0|P
YHC|50215C307|0.90|0.94|0.90|0.94|0.04|71091|01/02/2026|0.86|100|0.92|100|Q
YHGJ|98873Q209|3.59|3.72|3.59|3.59|-0.04|1558|01/02/2026|3.38|100|3.80|100|Q
YHNA|G1514D101|0.00|10.71|10.71|10.71|0.00|0|12/31/2025|10.60|1000|11.51|100|Q
YHNAR|G1514D127|0.00|0.15|0.15|0.15|0.00|0|12/29/2025|0.00|0|0.20|100|Q
YI|68247Q201|2.63|2.76|2.63|2.76|0.21|2500|01/02/2026|2.54|100|2.93|100|Q
YIBO|G7122D102|0.95|0.97|0.95|0.97|0.02|100|01/02/2026|0.95|100|1.08|1400|Q
YINN|25460G195|46.36|47.81|46.36|47.72|5.13|1239360|01/02/2026|0.00|0|0.00|0|P
YJ|98873N305|1.19|1.19|1.19|1.19|0.01|209|01/02/2026|0.97|100|1.20|1400|Q
YJUN|33740U869|0.00|25.73|25.73|25.73|0.09|0|01/02/2026|0.00|0|0.00|0|Z
YLD|74255Y102|19.01|19.03|18.98|19.00|-0.01|11342|01/02/2026|0.00|0|0.00|0|P
YLDE|524682309|0.00|54.43|54.43|54.43|0.19|0|01/02/2026|54.25|1000|54.49|2000|Q
YLDW|90386K530|0.00|25.09|25.09|25.09|0.06|0|01/02/2026|0.00|0|0.00|0|P
YMAG|88636J642|14.34|14.35|14.05|14.12|-0.11|127873|01/02/2026|0.00|0|0.00|0|P
YMAR|33740F573|27.16|27.16|27.09|27.09|0.06|100|01/02/2026|0.00|0|0.00|0|Z
YMAT|G81237128|0.47|0.47|0.46|0.46|-0.01|658|01/02/2026|0.45|300|0.48|200|Q
YMAX|88636J659|10.05|10.09|10.00|10.06|0.08|436867|01/02/2026|0.00|0|0.00|0|P
YMM|35969L108|11.02|11.31|10.95|11.26|0.55|464162|01/02/2026|0.00|0|0.00|0|N
YMT|985915107|1.61|1.61|1.45|1.60|0.02|6347|01/02/2026|1.45|1400|1.71|100|Q
YNOT|44053A499|0.00|28.62|28.62|28.62|0.42|0|01/02/2026|28.59|1500|28.64|1500|Q
YOKE|02072Q788|27.42|27.47|27.42|27.47|0.21|826|01/02/2026|27.37|500|27.47|500|Q
YOLO|00768Y495|3.28|3.38|3.26|3.38|0.08|6098|01/02/2026|0.00|0|0.00|0|P
YORW|987184108|31.82|31.82|31.61|31.71|-0.12|2031|01/02/2026|31.40|100|32.06|100|Q
YOU|18467V109|35.01|35.01|34.32|34.39|-0.70|35124|01/02/2026|0.00|0|0.00|0|N
YOUL|98743K101|1.49|1.49|1.39|1.42|-0.01|7986|01/02/2026|1.38|4000|1.54|100|Q
YPF|984245100|36.22|36.71|35.71|36.30|0.14|54959|01/02/2026|0.00|0|0.00|0|N
YQ|81807M304|3.81|3.81|3.41|3.41|-0.17|70|01/02/2026|3.30|100|4.07|100|Q
YQQQ|88636J451|12.16|12.17|12.16|12.17|0.02|8267|01/02/2026|12.12|100|12.19|100|Q
YRD|98585L100|3.77|3.85|3.72|3.85|0.16|15600|01/02/2026|0.00|0|0.00|0|N
YSEP|33740U828|0.00|26.10|26.10|26.10|0.09|0|01/02/2026|0.00|0|0.00|0|Z
YSG|985194208|3.99|4.37|3.99|4.25|0.32|6881|01/02/2026|0.00|0|0.00|0|N
YSPY|38747R579|18.16|18.17|17.78|17.83|-0.24|2713|01/02/2026|17.68|100|18.20|100|Q
YSXT|G9877T100|1.26|1.33|1.25|1.26|0.01|99590|01/02/2026|1.26|200|1.38|100|Q
YTRA|G98338109|1.84|1.87|1.78|1.81|0.03|2625|01/02/2026|1.75|700|1.93|100|Q
YUM|988498101|151.70|151.70|149.71|150.48|-0.86|43656|01/02/2026|0.00|0|0.00|0|N
YUMC|98850P109|48.15|48.45|47.85|48.19|0.45|61752|01/02/2026|0.00|0|0.00|0|N
YXI|74350P626|19.85|19.85|19.47|19.54|-0.84|8396|01/02/2026|0.00|0|0.00|0|P
YXT|988740106|0.00|0.87|0.87|0.87|0.07|0|01/02/2026|0.79|100|0.95|100|Q
YYAI|831445507|0.80|0.94|0.80|0.90|0.13|144637|01/02/2026|0.89|800|0.92|800|Q
YYGH|G9888Q103|0.21|0.22|0.20|0.21|0.01|69721|01/02/2026|0.20|200|0.22|100|Q
YYY|032108847|11.60|11.60|11.52|11.55|0.04|22046|01/02/2026|0.00|0|0.00|0|P
Z|98954M200|68.57|68.95|65.88|65.92|-2.30|164364|01/02/2026|65.58|200|66.41|200|Q
ZALT|45783Y442|32.64|32.64|32.54|32.60|0.03|11085|01/02/2026|0.00|0|0.00|0|Z
ZAP|37960A370|29.18|29.69|29.16|29.58|0.55|3715|01/02/2026|29.58|200|29.62|100|Q
ZAUG|45783Y111|26.70|26.71|26.70|26.71|0.00|300|01/02/2026|0.00|0|0.00|0|Z
ZBAI|G0602B118|5.65|6.90|5.65|6.90|1.23|416|01/02/2026|5.70|100|6.95|100|Q
ZBAO|G989MC106|0.88|0.90|0.88|0.90|-0.02|150|01/02/2026|0.84|100|1.00|200|Q
ZBH|98956P102|90.05|90.79|89.71|90.05|0.11|36145|01/02/2026|0.00|0|0.00|0|N
ZBIO|98937L105|36.61|36.61|34.23|34.48|-1.83|25765|01/02/2026|34.44|100|35.15|300|Q
ZBRA|989207105|245.85|252.24|245.85|248.24|5.32|15082|01/02/2026|248.06|40|248.43|40|Q
ZBZX|         |0.00|25.07|25.07|25.07|0.00|0|01/02/2026|0.00|0|0.00|0| 
ZCMD|G9897X115|0.48|0.48|0.45|0.46|0.02|4308|01/02/2026|0.46|100|0.49|100|Q
ZD|48123V102|35.47|35.47|33.93|33.99|-1.16|28111|01/02/2026|33.70|400|34.28|400|Q
ZDAI|G7241B110|0.21|0.21|0.21|0.21|0.01|1850|01/02/2026|0.20|100|0.23|100|Q
ZDEK|45784N858|25.72|25.73|25.72|25.73|-0.01|2798|01/02/2026|0.00|0|0.00|0|Z
ZDGE|98923T104|3.23|3.40|3.23|3.37|0.09|4572|01/02/2026|0.00|0|0.00|0|A
ZECP|98888G105|34.77|34.87|34.69|34.87|0.08|5770|01/02/2026|0.00|0|0.00|0|Z
ZENA|98936T208|3.24|3.24|3.04|3.14|-0.06|88421|01/02/2026|3.12|100|3.15|600|Q
ZENV|G9889V101|1.03|1.03|1.01|1.01|0.06|528|01/02/2026|0.93|100|1.08|100|Q
ZEO|98944F109|1.12|1.17|1.00|1.17|0.08|9912|01/02/2026|1.14|100|1.20|100|Q
ZEOWW|98944F117|0.00|0.04|0.04|0.04|0.00|0|01/02/2026|0.03|100|0.00|0|Q
ZEPP|98945L204|27.35|28.05|26.88|27.82|0.96|4316|01/02/2026|0.00|0|0.00|0|N
ZETA|98956A105|20.52|20.62|19.49|19.91|-0.42|627989|01/02/2026|0.00|0|0.00|0|N
ZEUS|68162K106|42.96|43.84|42.88|43.81|1.05|13020|01/02/2026|43.43|100|44.16|100|Q
ZEXIT|         |0.00|10.00|10.00|10.00|0.00|0|01/02/2026|0.00|0|0.00|0| 
ZFEB|45784N775|25.39|25.39|25.39|25.39|0.01|100|01/02/2026|0.00|0|0.00|0|Z
ZG|98954M101|68.37|68.63|65.61|65.61|-2.61|41319|01/02/2026|65.29|200|66.07|200|Q
ZGM|G98892105|2.12|2.12|2.03|2.03|-0.11|200|01/02/2026|1.88|100|2.43|100|Q
ZGN|N30577105|10.35|10.48|10.29|10.44|0.19|26081|01/02/2026|0.00|0|0.00|0|N
ZH|98955N207|3.39|3.39|3.33|3.33|0.05|12502|01/02/2026|0.00|0|0.00|0|N
ZHDG|886364660|22.68|22.68|22.43|22.47|-0.16|3703|01/02/2026|0.00|0|0.00|0|P
ZHOG|74933W445|52.15|52.15|52.08|52.08|52.08|4|01/02/2026|51.91|100|52.27|100|Q
ZIEXT|         |0.00|1.00|1.00|1.00|0.00|0|01/02/2026|0.00|0|0.00|0| 
ZIG|26922A263|36.48|36.77|36.48|36.77|0.43|46|01/02/2026|0.00|0|0.00|0|P
ZIM|M9T951109|21.62|22.15|21.35|21.93|0.69|319014|01/02/2026|0.00|0|0.00|0|N
ZION|989701107|58.68|59.60|58.10|59.24|0.76|53484|01/02/2026|59.02|200|59.26|100|Q
ZIONP|98973A104|0.00|20.19|20.19|20.19|0.37|0|01/02/2026|18.63|100|21.53|100|Q
ZIP|98980B103|3.90|3.99|3.73|3.76|-0.14|34589|01/02/2026|0.00|0|0.00|0|N
ZJAN|45784N817|27.38|27.39|27.35|27.39|0.04|31445|01/02/2026|0.00|0|0.00|0|Z
ZJK|G98Y9E102|2.00|2.24|2.00|2.22|0.22|5326|01/02/2026|2.11|100|2.30|100|Q
ZJUL|45783Y251|0.00|29.07|29.07|29.07|0.01|0|01/02/2026|0.00|0|0.00|0|Z
ZJUN|45784N643|26.83|26.83|26.83|26.83|-0.01|353|01/02/2026|0.00|0|0.00|0|Z
ZJYL|G5140V112|0.22|0.23|0.22|0.23|0.01|2888|01/02/2026|0.21|100|0.24|100|Q
ZKH|98877R104|3.74|3.74|3.70|3.70|-0.02|2454|01/02/2026|0.00|0|0.00|0|N
ZKIN|G9892K209|1.56|1.56|1.54|1.54|0.02|1087|01/02/2026|1.49|500|1.65|200|Q
ZLAB|98887Q104|17.46|17.52|17.27|17.34|-0.31|56088|01/02/2026|17.34|200|17.35|300|Q
ZM|98980L101|86.43|86.43|82.07|83.32|-2.98|191520|01/02/2026|83.21|100|83.41|100|Q
ZMAR|45784N742|0.00|27.48|27.48|27.48|-0.02|0|01/02/2026|0.00|0|0.00|0|Z
ZMAY|45784N650|0.00|25.43|25.43|25.43|0.04|0|01/02/2026|0.00|0|0.00|0|Z
ZMUN|74933W163|0.00|50.09|50.09|50.09|0.00|0|01/02/2026|50.00|100|50.20|100|Q
ZNB|G2287A134|0.61|0.62|0.58|0.62|0.04|27413|01/02/2026|0.62|100|0.62|1000|Q
ZNOV|45784N809|26.67|26.67|26.64|26.64|-0.07|60|01/02/2026|0.00|0|0.00|0|Z
ZNTL|98943L107|1.35|1.37|1.33|1.36|0.01|28127|01/02/2026|1.34|100|1.38|100|Q
ZOCT|45784N700|26.83|26.84|26.83|26.84|-0.01|1356|01/02/2026|0.00|0|0.00|0|Z
ZONE|184492106|0.28|0.32|0.27|0.32|0.06|246479|01/02/2026|0.00|0|0.00|0|A
ZOOZ|M2573A106|0.44|0.49|0.44|0.47|0.04|69393|01/02/2026|0.47|100|0.49|300|Q
ZOOZW|M2573A197|0.04|0.04|0.04|0.00|-0.04|5|01/02/2026|0.03|100|0.04|22200|Q
ZROZ|72201R882|64.34|64.34|63.88|63.93|-0.32|25822|01/02/2026|0.00|0|0.00|0|P
ZS|98980G102|226.65|226.65|217.33|220.55|-4.37|101970|01/02/2026|220.23|80|220.80|80|Q
ZSB|90290T841|21.20|21.20|21.10|21.10|0.01|166|01/02/2026|0.00|0|0.00|0|P
ZSC|90290T825|28.06|28.06|27.91|27.91|-0.12|81|01/02/2026|0.00|0|0.00|0|P
ZSEP|45784N106|0.00|26.84|26.84|26.84|0.06|0|01/02/2026|0.00|0|0.00|0|Z
ZSL|74347Y722|4.83|5.28|4.82|5.09|-0.25|29563449|01/02/2026|0.00|0|0.00|0|P
ZSPC|98980W107|0.48|0.55|0.48|0.50|0.04|47368|01/02/2026|0.46|300|0.53|700|Q
ZTAX|98422R104|25.71|25.71|25.71|25.71|0.08|110|01/02/2026|0.00|0|0.00|0|P
ZTEK|98942X102|0.68|0.69|0.68|0.69|0.04|269|01/02/2026|0.64|200|0.72|100|Q
ZTEN|74933W411|0.00|51.21|51.21|51.21|-0.17|0|01/02/2026|51.18|100|51.27|100|Q
ZTO|98980A105|21.30|21.49|21.30|21.48|0.59|55420|01/02/2026|0.00|0|0.00|0|N
ZTOP|74933W197|52.19|52.20|52.19|52.20|-0.03|7|01/02/2026|52.11|100|52.30|100|Q
ZTR|92835W107|6.31|6.33|6.30|6.33|0.03|1080|01/02/2026|0.00|0|0.00|0|N
ZTRE|74933W395|51.25|51.25|51.24|51.24|-0.01|1|01/02/2026|51.21|100|51.29|100|Q
ZTS|98978V103|126.40|126.57|124.00|125.90|0.09|111388|01/02/2026|0.00|0|0.00|0|N
ZTWO|74933W429|0.00|50.84|50.84|50.84|0.03|0|01/02/2026|50.79|100|50.88|100|Q
ZUMZ|989817101|26.28|26.28|25.59|25.91|-0.14|15287|01/02/2026|25.67|200|25.93|100|Q
ZURA|G9TY5A101|5.29|5.74|5.28|5.55|0.32|55158|01/02/2026|5.47|100|5.57|1500|Q
ZVIA|98955K104|2.32|2.32|2.00|2.01|-0.30|62207|01/02/2026|0.00|0|0.00|0|N
ZVOL|92864M202|10.95|10.95|10.91|10.91|0.02|1026|01/02/2026|0.00|0|0.00|0|Z
ZVRA|488445206|9.00|9.00|8.30|8.35|-0.61|45913|01/02/2026|8.26|900|8.46|900|Q
ZVZZT|         |12.18|12.18|12.18|12.18|1.91|1061|01/02/2026|12.00|200|0.00|0| 
ZWS|98983L108|46.91|47.05|46.40|46.84|0.35|9948|01/02/2026|0.00|0|0.00|0|N
ZXIET|         |0.00|100.00|100.00|100.00|0.00|0|01/02/2026|0.00|0|0.00|0| 
ZXZZT|         |0.00|12.11|12.11|12.11|-0.07|0|01/02/2026|0.00|0|0.00|0| 
ZYBT|G989MS101|1.22|1.22|1.13|1.13|-0.02|585|01/02/2026|1.08|100|1.21|300|Q
ZYME|98985Y108|26.35|26.83|25.70|26.62|0.30|48352|01/02/2026|26.36|500|26.88|500|Q