A|00846U101|137.77|142.93|137.77|142.93|5.01|105052|01/05/2026|0.00|0|0.00|0|N
AA|013872106|58.14|61.76|57.59|61.45|4.88|512506|01/05/2026|0.00|0|0.00|0|N
AAA|46144X610|24.96|24.98|24.96|24.98|0.03|610|01/05/2026|0.00|0|0.00|0|P
AAAA|02072Q689|27.62|27.64|27.62|27.64|0.27|100|01/05/2026|0.00|0|0.00|0|Z
AAAC|19761L763|0.00|20.07|20.07|20.07|0.00|0|01/05/2026|0.00|0|0.00|0|P
AAAU|38150K103|43.64|43.98|43.61|43.89|1.15|390438|01/05/2026|0.00|0|0.00|0|Z
AACB|G0509J115|0.00|10.30|10.30|10.30|0.01|0|01/05/2026|10.29|100|10.34|1500|Q
AACBR|G0509J123|0.36|0.36|0.32|0.33|0.00|0|01/02/2026|0.32|200|0.37|100|Q
AACBU|G0509J107|10.60|10.60|10.60|0.00|0.00|38|01/05/2026|9.71|100|11.73|100|Q
AACG|00211V106|0.81|0.81|0.79|0.79|-0.01|2235|01/05/2026|0.73|100|0.86|100|Q
AADR|00768Y206|89.20|89.40|89.20|89.40|1.73|300|01/05/2026|88.07|600|89.91|600|Q
AAEQ|02072Q358|49.76|49.76|49.72|49.72|-0.06|826|01/05/2026|49.70|1000|49.75|1000|Q
AAL|02376R102|15.45|16.02|15.42|15.83|0.33|3746906|01/05/2026|15.82|2200|15.83|100|Q
AALG|882927312|18.05|18.78|18.05|18.78|0.75|106|01/05/2026|18.69|700|19.04|700|Q
AAM|G1000R101|0.00|10.65|10.65|10.65|0.01|0|01/05/2026|0.00|0|0.00|0|N
AAM WS|G1000R127|0.17|0.17|0.17|0.17|0.00|100|01/05/2026|0.00|0|0.00|0|N
AAME|048209100|2.90|3.13|2.90|2.97|0.10|766|01/05/2026|2.84|100|3.25|100|Q
AAMI|10948W103|47.85|50.72|47.85|49.30|1.85|7520|01/05/2026|0.00|0|0.00|0|N
AAOI|03823U102|41.06|41.35|34.82|34.97|-4.62|584948|01/05/2026|34.80|100|35.25|300|Q
AAON|000360206|80.72|83.25|80.72|81.47|2.29|67611|01/05/2026|80.92|100|82.03|100|Q
AAP|00751Y106|39.00|39.99|38.69|38.74|-0.15|111393|01/05/2026|0.00|0|0.00|0|N
AAPB|38747R884|31.68|31.68|30.70|30.93|-0.84|13296|01/05/2026|30.87|200|30.93|800|Q
AAPD|25461A304|13.17|13.39|13.17|13.35|0.18|112800|01/05/2026|13.34|5700|13.35|6200|Q
AAPG|04390B105|27.00|27.00|26.74|26.74|0.37|87|01/05/2026|25.91|100|27.81|100|Q
AAPL|037833100|270.64|271.50|266.17|267.26|-3.75|2248684|01/05/2026|267.23|300|267.31|100|Q
AAPR|45783Y335|0.00|28.45|28.45|28.45|0.02|0|01/05/2026|0.00|0|0.00|0|Z
AAPU|25461A874|33.26|33.34|32.20|32.40|-0.95|147795|01/05/2026|32.41|100|32.44|600|Q
AAPW|77926X791|39.88|39.93|39.23|39.23|-0.88|6071|01/05/2026|0.00|0|0.00|0|Z
AAPX|26923N629|30.19|30.19|29.13|29.37|-0.83|26005|01/05/2026|0.00|0|0.00|0|Z
AAPY|500948500|24.70|24.70|24.49|24.49|-0.20|65|01/05/2026|0.00|0|0.00|0|Z
AARD|002942100|13.48|13.48|12.90|13.21|0.02|12864|01/05/2026|13.02|200|13.45|200|Q
AAT|024013104|18.78|18.82|18.52|18.52|-0.27|11326|01/05/2026|0.00|0|0.00|0|N
AAUC|01921D204|23.81|24.11|23.63|23.71|0.59|46574|01/05/2026|0.00|0|0.00|0|N
AAUM|87975E792|0.00|25.59|25.59|25.59|0.82|0|01/05/2026|0.00|0|0.00|0|Z
AAUS|02072Q853|0.00|55.11|55.11|55.11|0.00|0|01/02/2026|55.38|1000|55.58|1000|Q
AAVM|02072L508|30.37|30.37|30.35|30.35|0.46|177|01/05/2026|30.29|500|30.39|500|Q
AAXJ|464288182|96.76|97.23|96.44|97.23|1.18|78120|01/05/2026|97.20|100|97.23|100|Q
AB|01881G106|38.93|39.55|38.93|39.30|0.65|34603|01/05/2026|0.00|0|0.00|0|N
ABAT|02451V309|3.84|4.69|3.84|4.67|0.97|788909|01/05/2026|4.65|300|4.70|300|Q
ABBV|00287Y109|227.33|227.33|217.94|220.18|-9.14|224352|01/05/2026|0.00|0|0.00|0|N
ABCB|03076K108|74.54|76.75|74.54|75.75|1.77|6650|01/05/2026|0.00|0|0.00|0|N
ABCL|00288U106|3.46|3.62|3.37|3.43|0.00|335300|01/05/2026|3.42|2100|3.44|100|Q
ABCS|02072L284|31.01|31.08|31.01|31.08|0.39|1|01/05/2026|31.06|1600|31.11|1600|Q
ABEO|00289Y206|5.35|5.40|5.14|5.22|-0.10|100937|01/05/2026|5.17|100|5.26|1200|Q
ABEQ|90470L568|35.83|36.17|35.83|36.07|0.21|971|01/05/2026|0.00|0|0.00|0|P
ABEV|02319V103|2.48|2.52|2.46|2.51|0.04|1748472|01/05/2026|0.00|0|0.00|0|N
ABFL|89628W302|72.25|72.39|72.25|72.25|0.34|563|01/05/2026|0.00|0|0.00|0|Z
ABG|043436104|235.00|242.52|234.45|239.83|5.40|8659|01/05/2026|0.00|0|0.00|0|N
ABI|92647X731|24.88|24.88|24.88|0.00|-24.83|31|01/05/2026|24.81|100|24.92|100|Q
ABIG|02072Q747|0.00|32.42|32.42|32.42|0.44|0|01/05/2026|32.37|1200|32.43|1200|Q
ABLD|89628W708|29.60|29.62|29.60|29.62|0.27|227|01/05/2026|0.00|0|0.00|0|Z
ABLG|89628W401|0.00|32.31|32.31|32.31|0.55|0|01/05/2026|0.00|0|0.00|0|Z
ABLV|G1149B108|0.68|0.68|0.67|0.67|0.00|481|01/05/2026|0.67|100|0.74|100|Q
ABLVW|G1149B116|0.02|0.02|0.02|0.02|0.00|5500|01/05/2026|0.02|100|0.03|100|Q
ABM|000957100|42.68|43.86|42.68|43.61|0.94|23881|01/05/2026|0.00|0|0.00|0|N
ABNB|009066101|133.27|137.96|132.68|135.87|2.87|257615|01/05/2026|135.80|100|135.91|100|Q
ABNG|882927130|0.00|18.22|18.22|18.22|18.22|10|01/05/2026|17.97|1100|18.29|1100|Q
ABNY|88636X401|46.09|47.06|46.09|46.74|0.75|327|01/05/2026|0.00|0|0.00|0|P
ABOS|00509G209|2.06|2.07|1.94|1.98|-0.07|4671|01/05/2026|1.96|100|1.98|100|Q
ABOT|89628W500|0.00|38.78|38.78|38.78|0.21|0|01/05/2026|0.00|0|0.00|0|Z
ABP|000847202|4.07|4.07|4.05|4.05|-0.17|234|01/05/2026|3.96|100|4.33|100|Q
ABPWW|000847111|0.02|0.02|0.01|0.01|0.00|0|01/02/2026|0.00|90000|0.02|100|Q
ABR|038923108|7.99|8.19|7.93|7.98|-0.01|203600|01/05/2026|0.00|0|0.00|0|N
ABR PRD|038923876|17.35|17.51|17.35|17.51|0.26|750|01/05/2026|0.00|0|0.00|0|N
ABR PRE|038923868|17.31|17.55|17.31|17.55|0.25|411|01/05/2026|0.00|0|0.00|0|N
ABR PRF|038923850|0.00|21.98|21.98|21.98|0.10|0|01/05/2026|0.00|0|0.00|0|N
ABSI|00091E109|3.69|3.82|3.62|3.73|0.12|451525|01/05/2026|3.72|1200|3.77|3000|Q
ABT|002824100|123.89|126.54|122.62|126.48|2.29|167059|01/05/2026|0.00|0|0.00|0|N
ABTC|02462A104|1.95|2.10|1.90|2.02|0.23|2106415|01/05/2026|2.01|500|2.02|2500|Q
ABTS|G6S34K113|5.21|5.74|5.21|5.74|0.59|203|01/05/2026|5.23|100|6.34|100|Q
ABUS|03879J100|4.77|4.79|4.66|4.71|-0.07|61441|01/05/2026|4.66|1700|4.72|500|Q
ABVC|00091F304|2.19|2.40|2.17|2.34|0.15|2925|01/05/2026|2.32|400|2.46|100|Q
ABVE|00373V100|1.84|1.95|1.79|1.79|-0.05|149751|01/05/2026|1.78|1300|1.83|100|Q
ABVEW|00373V118|0.45|0.45|0.43|0.43|0.03|500|01/05/2026|0.40|100|0.49|100|Q
ABVX|00370M103|132.87|132.87|121.14|123.23|-10.43|149042|01/05/2026|122.05|100|124.50|100|Q
ABX|00258Y104|8.00|8.15|7.84|8.06|0.13|21908|01/05/2026|0.00|0|0.00|0|N
ABXB|89628W609|0.00|19.63|19.63|19.63|0.03|0|01/05/2026|0.00|0|0.00|0|Z
ABXL|00258Y203|25.53|25.60|25.52|25.57|0.07|1701|01/05/2026|0.00|0|0.00|0|N
ACA|039653100|106.79|109.65|106.79|108.95|1.97|5089|01/05/2026|0.00|0|0.00|0|N
ACAD|004225108|26.20|26.60|25.57|26.16|-0.14|68079|01/05/2026|25.99|500|26.33|500|Q
ACB|05156X850|4.35|4.37|4.23|4.28|-0.06|99781|01/05/2026|4.28|1100|4.34|500|Q
ACCL|G0069D110|3.20|3.20|2.51|2.87|0.04|10046|01/05/2026|2.53|200|3.33|200|Q
ACCO|00081T108|3.70|3.75|3.69|3.69|0.00|24201|01/05/2026|0.00|0|0.00|0|N
ACCS|46520M204|9.80|9.80|9.60|9.60|-0.21|1000|01/05/2026|0.00|0|0.00|0|A
ACDC|74319N100|4.27|4.34|4.04|4.15|0.11|69400|01/05/2026|4.12|500|4.20|1000|Q
ACEI|45784N593|25.70|25.70|24.59|24.59|0.25|6716|01/05/2026|0.00|0|0.00|0|P
ACEL|00436Q106|11.32|11.61|11.32|11.45|0.07|15289|01/05/2026|0.00|0|0.00|0|N
ACEP|02072Q523|0.00|16.81|16.81|16.81|0.34|0|01/05/2026|16.79|3000|16.83|3000|Q
ACES|00162Q460|34.25|34.27|33.62|34.05|0.18|8674|01/05/2026|0.00|0|0.00|0|P
ACET|007002207|8.82|8.90|7.95|8.10|-0.72|24116|01/05/2026|8.03|100|8.34|100|Q
ACFN|004848206|15.79|20.10|15.79|19.45|4.30|31982|01/05/2026|18.53|100|19.50|100|Q
ACGL|G0450A105|92.90|95.41|92.90|94.43|0.57|110264|01/05/2026|94.39|100|94.48|100|Q
ACGLN|03939A404|17.07|17.13|16.93|17.10|0.18|2751|01/05/2026|15.83|100|18.23|100|Q
ACGLO|03939A107|20.70|20.72|20.64|20.66|0.07|1889|01/05/2026|20.60|300|22.05|100|Q
ACGR|025072380|66.06|66.06|65.87|65.87|0.25|1|01/05/2026|0.00|0|0.00|0|P
ACH|690732102|2.41|2.41|1.93|1.97|-0.36|133383|01/05/2026|0.00|0|0.00|0|N
ACHC|00404A109|14.30|14.33|13.43|14.28|0.00|146839|01/05/2026|14.16|900|14.44|1000|Q
ACHR|03945R102|8.25|8.82|8.18|8.57|0.42|1878335|01/05/2026|0.00|0|0.00|0|N
ACHR WS|03945R110|1.34|1.54|1.34|1.43|0.10|13114|01/05/2026|0.00|0|0.00|0|N
ACHV|004468500|5.04|5.28|4.94|5.20|0.21|33646|01/05/2026|5.15|400|5.25|500|Q
ACI|013091103|17.27|17.37|16.94|17.27|-0.04|701360|01/05/2026|0.00|0|0.00|0|N
ACIC|910710102|11.35|11.46|11.30|11.42|0.04|6266|01/05/2026|11.31|100|11.51|100|Q
ACII|45784N585|25.45|25.45|25.35|25.35|0.03|506|01/05/2026|0.00|0|0.00|0|P
ACIO|26922A222|43.84|43.95|43.84|43.88|0.15|2275|01/05/2026|0.00|0|0.00|0|Z
ACIU|H00263105|3.32|3.63|3.30|3.52|0.16|119247|01/05/2026|3.51|100|3.53|200|Q
ACIW|004498101|45.43|46.95|45.43|45.95|0.27|61311|01/05/2026|45.94|400|46.23|300|Q
ACKY|45259A316|19.80|19.90|19.70|19.87|0.13|3737|01/05/2026|0.00|0|0.00|0|P
ACLC|025072752|78.82|79.41|78.82|79.21|0.71|2206|01/05/2026|0.00|0|0.00|0|P
ACLO|29287L858|0.00|50.33|50.33|50.33|0.01|0|01/05/2026|0.00|0|0.00|0|N
ACLS|054540208|88.20|91.28|88.20|89.05|2.93|43460|01/05/2026|88.27|200|89.79|100|Q
ACLX|03940C100|63.08|63.08|60.40|61.83|-1.53|31345|01/05/2026|61.37|200|62.47|200|Q
ACM|00766T100|96.95|99.33|96.95|98.86|2.44|25001|01/05/2026|0.00|0|0.00|0|N
ACMR|00108J109|45.88|46.07|44.40|44.99|0.06|73066|01/05/2026|44.99|200|45.36|300|Q
ACN|G1151C101|261.30|266.63|259.70|263.98|4.01|91777|01/05/2026|0.00|0|0.00|0|N
ACNB|000868109|47.79|48.87|47.79|48.43|1.00|730|01/05/2026|47.50|100|49.30|100|Q
ACNT|871565107|16.01|16.31|16.01|16.09|0.00|4957|01/05/2026|15.92|100|16.26|100|Q
ACOG|02074J501|6.41|6.41|6.18|6.18|-0.36|521|01/05/2026|5.77|200|6.59|100|Q
ACON|655187409|5.00|5.26|4.95|5.26|0.28|3027|01/05/2026|5.15|100|5.42|500|Q
ACONW|655187110|0.03|0.04|0.03|0.04|0.00|100|01/05/2026|0.03|700|0.39|400|Q
ACP|003057106|5.41|5.46|5.41|5.46|0.05|21015|01/05/2026|0.00|0|0.00|0|N
ACP PRA|003057205|20.00|20.00|20.00|20.00|0.12|106|01/05/2026|0.00|0|0.00|0|N
ACR|00489Q102|20.50|20.55|20.35|20.46|-0.16|2797|01/05/2026|0.00|0|0.00|0|N
ACR PRC|00489Q201|24.79|24.79|24.70|24.70|-0.08|145|01/05/2026|0.00|0|0.00|0|N
ACR PRD|00489Q300|0.00|21.94|21.94|21.94|0.05|0|01/05/2026|0.00|0|0.00|0|N
ACRE|04013V108|4.70|4.70|4.62|4.66|-0.07|32401|01/05/2026|0.00|0|0.00|0|N
ACRS|00461U105|2.89|2.89|2.58|2.65|-0.25|107735|01/05/2026|2.64|700|2.66|700|Q
ACRV|004890109|2.48|2.50|2.28|2.31|-0.16|35878|01/05/2026|2.26|100|2.36|400|Q
ACSG|02507A705|0.00|41.97|41.97|41.97|0.72|0|01/05/2026|0.00|0|0.00|0|Z
ACSI|886364710|66.71|66.81|66.71|66.81|0.00|5|01/02/2026|0.00|0|0.00|0|Z
ACT|29249E109|39.39|40.43|39.39|40.30|0.68|12209|01/05/2026|40.07|200|40.52|200|Q
ACTG|003881307|3.75|3.77|3.64|3.64|-0.10|10263|01/05/2026|3.61|100|3.65|100|Q
ACTU|005083100|6.40|6.45|6.08|6.44|0.43|6100|01/05/2026|6.14|100|6.58|100|Q
ACU|004816104|40.16|40.59|40.16|40.25|0.04|205|01/05/2026|0.00|0|0.00|0|A
ACV|92840N100|26.67|26.79|26.67|26.79|0.50|631|01/05/2026|0.00|0|0.00|0|N
ACVA|00091G104|8.29|8.70|8.13|8.62|0.31|210880|01/05/2026|0.00|0|0.00|0|N
ACVF|26923N108|49.72|49.81|49.72|49.80|0.31|754|01/05/2026|0.00|0|0.00|0|P
ACVT|75526L845|26.96|26.96|26.93|26.93|0.13|100|01/05/2026|0.00|0|0.00|0|P
ACWI|464288257|143.00|144.70|143.00|144.70|3.21|1024022|01/05/2026|143.65|100|143.68|100|Q
ACWV|464286525|118.40|118.87|118.29|118.87|0.26|4156|01/05/2026|0.00|0|0.00|0|Z
ACWX|464288240|68.40|68.92|68.31|68.88|0.75|175192|01/05/2026|68.87|1900|68.88|100|Q
ACXP|00510M203|2.71|2.87|2.71|2.87|0.12|2243|01/05/2026|2.78|100|2.98|100|Q
AD|911684108|53.77|54.63|53.77|54.51|0.47|6192|01/05/2026|0.00|0|0.00|0|N
ADACU|G0R91M121|9.99|10.00|9.98|9.99|0.01|4610|01/05/2026|9.32|100|9.99|200|Q
ADAG|005329107|1.79|1.79|1.77|1.78|-0.06|5028|01/05/2026|1.70|3200|1.91|1100|Q
ADAM|649604840|7.43|7.45|7.24|7.35|-0.10|52779|01/05/2026|7.31|600|7.43|600|Q
ADAMG|649604824|25.13|25.13|25.06|25.12|-0.05|469|01/05/2026|23.48|100|26.87|100|Q
ADAMH|649604816|25.72|25.76|25.66|25.66|-0.10|3704|01/05/2026|23.95|100|27.48|100|Q
ADAMI|649604832|0.00|25.13|25.13|25.13|-0.02|25|01/05/2026|23.41|100|26.87|100|Q
ADAML|649604865|22.71|22.71|22.71|22.71|-0.04|100|01/05/2026|21.11|100|24.29|100|Q
ADAMM|649604873|24.90|24.92|24.90|24.92|0.16|478|01/05/2026|23.13|100|26.55|100|Q
ADAMN|649604881|21.99|21.99|21.87|21.87|-0.03|185|01/05/2026|20.36|100|23.48|100|Q
ADAMZ|649604857|0.00|19.26|19.26|19.26|0.01|0|01/05/2026|17.74|100|20.69|100|Q
ADBE|00724F101|331.06|334.33|327.50|331.59|-1.71|232188|01/05/2026|331.41|40|331.67|40|Q
ADBG|882927387|9.03|9.29|8.92|9.15|-0.08|85733|01/05/2026|9.13|3800|9.14|600|Q
ADC|008492100|72.01|72.13|70.84|71.82|-0.33|75453|01/05/2026|0.00|0|0.00|0|N
ADC PRA|008492209|17.32|17.33|17.29|17.29|0.02|724|01/05/2026|0.00|0|0.00|0|N
ADCT|H0036K147|3.60|3.60|3.40|3.56|0.03|35833|01/05/2026|0.00|0|0.00|0|N
ADEA|00676P107|17.67|19.00|17.67|18.45|0.87|77038|01/05/2026|18.28|500|18.57|500|Q
ADFI|90214Q725|8.57|8.60|8.57|8.57|0.00|10945|01/05/2026|0.00|0|0.00|0|Z
ADGM|00534B100|1.05|1.05|1.00|1.00|-0.07|5923|01/05/2026|0.97|100|1.08|100|Q
ADI|032654105|275.16|281.77|275.16|277.29|3.55|130859|01/05/2026|277.12|100|277.42|100|Q
ADIL|00688A205|0.24|0.27|0.24|0.25|0.01|56046|01/05/2026|0.25|900|0.27|500|Q
ADIV|402031843|18.29|18.39|18.29|18.39|0.05|398|01/05/2026|0.00|0|0.00|0|P
ADM|039483102|58.66|59.66|57.87|59.57|0.53|125071|01/05/2026|0.00|0|0.00|0|N
ADMA|000899104|17.88|18.18|17.68|18.04|0.15|65642|01/05/2026|17.89|700|18.21|700|Q
ADME|26922A784|51.63|51.66|51.63|51.66|0.40|20|01/05/2026|0.00|0|0.00|0|Z
ADNT|G0084W101|19.05|19.84|19.05|19.42|0.39|48638|01/05/2026|0.00|0|0.00|0|N
ADP|053015103|252.50|259.09|252.00|257.38|4.54|81391|01/05/2026|257.21|40|257.52|40|Q
ADPT|00650F109|15.70|16.19|15.32|16.17|0.26|121941|01/05/2026|16.16|400|16.28|100|Q
ADPV|81752T536|44.16|44.66|44.16|44.60|0.87|729|01/05/2026|0.00|0|0.00|0|P
ADSE|G0085J117|12.31|12.31|12.31|12.31|-0.26|391|01/05/2026|11.49|100|12.69|100|Q
ADSEW|G0085J109|0.90|1.17|0.90|1.16|1.16|37428|01/05/2026|0.90|200|0.00|0|Q
ADSK|052769106|288.04|292.96|286.63|288.66|1.93|41504|01/05/2026|288.45|40|288.80|40|Q
ADT|00090Q103|7.97|8.19|7.97|8.15|0.15|136780|01/05/2026|0.00|0|0.00|0|N
ADTN|00486H105|8.68|8.89|8.68|8.77|0.09|43762|01/05/2026|8.69|1100|8.84|1100|Q
ADTX|007025885|0.89|0.95|0.87|0.95|0.07|15659|01/05/2026|0.88|100|0.97|100|Q
ADUR|007408206|11.55|12.40|11.25|11.80|1.26|140493|01/05/2026|11.58|300|12.08|300|Q
ADUS|006739106|106.79|109.78|106.79|109.52|2.94|8561|01/05/2026|108.54|100|110.49|100|Q
ADV|00791N102|0.81|0.84|0.79|0.83|0.01|61997|01/05/2026|0.81|600|0.85|600|Q
ADVB|00752P104|0.33|0.33|0.31|0.33|0.03|4609|01/05/2026|0.30|100|0.34|500|Q
ADVE|577130586|40.37|40.39|40.14|40.38|0.31|3001|01/05/2026|0.00|0|0.00|0|P
ADX|006212104|23.36|23.51|23.33|23.34|0.08|16783|01/05/2026|0.00|0|0.00|0|N
ADXN|00654J206|7.76|8.09|7.76|8.09|0.64|205|01/05/2026|7.55|100|8.42|100|Q
AEAQU|G0081J129|0.00|10.00|10.00|10.00|0.01|0|01/05/2026|9.33|100|10.66|100|Q
AEBI|H00501108|12.59|13.25|12.55|13.00|0.41|10959|01/05/2026|12.88|200|13.12|200|Q
AEC|03464C205|5.99|6.20|5.98|6.06|0.16|2644|01/05/2026|5.90|100|6.16|500|Q
AEE|023608102|100.07|100.07|97.89|99.60|-1.27|47112|01/05/2026|0.00|0|0.00|0|N
AEF|00301W105|7.25|7.25|7.18|7.19|0.06|13987|01/05/2026|0.00|0|0.00|0|A
AEFC|00775V104|19.90|19.90|19.81|19.81|-0.06|1502|01/05/2026|0.00|0|0.00|0|N
AEG|0076CA104|7.76|7.92|7.76|7.92|0.15|180353|01/05/2026|0.00|0|0.00|0|N
AEHL|G041JN130|1.77|1.82|1.52|1.73|-0.04|70844|01/05/2026|1.69|100|1.73|100|Q
AEHR|00760J108|22.89|23.90|22.89|23.50|1.33|52596|01/05/2026|23.27|100|23.69|700|Q
AEI|02115D208|3.40|3.58|3.25|3.37|-0.04|9448|01/05/2026|3.23|100|3.61|100|Q
AEIS|007973100|228.19|230.11|225.00|227.67|5.98|18012|01/05/2026|225.83|100|229.65|100|Q
AEM|008474108|172.53|181.57|172.53|175.17|4.68|380876|01/05/2026|0.00|0|0.00|0|N
AEMD|00808Y604|2.78|2.78|2.74|2.75|-0.07|9433|01/05/2026|2.68|100|2.95|100|Q
AEMS|90214Q485|10.52|10.52|10.51|10.51|0.10|88|01/05/2026|0.00|0|0.00|0|Z
AENT|01861F102|8.03|8.03|7.70|7.70|-0.22|18762|01/05/2026|7.16|100|8.20|12000|Q
AENTW|01861F110|0.00|0.89|0.89|0.89|0.00|0|01/02/2026|0.68|100|0.97|100|Q
AEO|02553E106|26.32|27.57|26.31|26.85|0.48|290237|01/05/2026|0.00|0|0.00|0|N
AEON|00791X209|1.12|1.25|1.12|1.13|0.02|40604|01/05/2026|0.00|0|0.00|0|A
AEP|025537101|115.45|115.45|112.55|114.07|-1.74|245804|01/05/2026|114.01|100|114.11|100|Q
AER|N00985106|145.30|149.10|145.30|148.09|3.47|19782|01/05/2026|0.00|0|0.00|0|N
AERO|40054J109|22.15|22.25|21.64|21.85|-0.23|13570|01/05/2026|0.00|0|0.00|0|N
AERT|G0136H102|0.52|0.54|0.52|0.54|0.00|7473|01/05/2026|0.51|1000|0.57|100|Q
AERTW|G0136H110|0.04|0.04|0.03|0.04|0.00|1397|01/05/2026|0.03|200|0.08|100|Q
AES|00130H105|14.96|15.02|14.47|14.73|-0.09|361399|01/05/2026|0.00|0|0.00|0|N
AESI|642045108|10.15|10.15|9.20|9.79|0.07|129574|01/05/2026|0.00|0|0.00|0|N
AESR|90214Q733|17.36|17.37|17.34|17.34|0.17|376|01/05/2026|0.00|0|0.00|0|Z
AETH|091748301|36.50|37.55|36.50|37.55|1.35|351|01/05/2026|0.00|0|0.00|0|P
AEVA|00835Q202|13.00|13.27|12.31|13.10|0.33|684124|01/05/2026|12.94|1000|13.20|1100|Q
AEVAW|00835Q111|0.00|0.12|0.12|0.12|0.01|6007|01/05/2026|0.10|100|0.14|100|Q
AEXA|G0273J101|11.40|11.55|11.39|11.45|0.01|17654|01/05/2026|0.00|0|0.00|0|N
AEYE|050734201|9.95|10.31|9.92|9.96|0.00|6047|01/05/2026|9.79|100|10.14|100|Q
AFB|01864U106|10.86|10.88|10.84|10.88|0.02|6876|01/05/2026|0.00|0|0.00|0|N
AFBI|00832E103|20.41|20.61|20.41|20.61|0.07|1|01/05/2026|19.20|100|21.42|100|Q
AFCG|00109K105|2.87|3.02|2.87|3.01|0.16|10739|01/05/2026|2.95|200|3.09|200|Q
AFG|025932104|134.78|136.79|134.78|135.58|0.86|11352|01/05/2026|0.00|0|0.00|0|N
AFGB|025932807|21.85|21.85|21.75|21.78|0.06|1314|01/05/2026|0.00|0|0.00|0|N
AFGC|025932880|19.20|19.20|19.18|19.18|0.03|4|01/05/2026|0.00|0|0.00|0|N
AFGD|025932872|21.06|21.06|21.00|21.00|0.05|116|01/05/2026|0.00|0|0.00|0|N
AFGE|025932864|17.22|17.22|17.16|17.16|0.03|733|01/05/2026|0.00|0|0.00|0|N
AFIF|90214Q766|9.43|9.43|9.41|9.42|0.01|3139|01/05/2026|0.00|0|0.00|0|Z
AFIX|01989A308|25.09|25.12|25.09|25.12|0.04|50|01/05/2026|0.00|0|0.00|0|P
AFJK|G01341109|67.84|85.49|67.84|75.00|-2.80|11816|01/05/2026|61.06|100|83.00|100|Q
AFJKR|G01341133|0.41|0.41|0.39|0.39|0.00|30|01/05/2026|0.33|100|0.47|100|Q
AFJKU|G01341117|87.48|87.48|87.48|87.48|87.48|5|01/05/2026|53.31|100|121.98|100|Q
AFK|92189F866|26.85|27.30|26.85|27.30|0.81|26808|01/05/2026|0.00|0|0.00|0|P
AFL|001055102|109.11|112.93|109.11|112.18|1.95|58624|01/05/2026|0.00|0|0.00|0|N
AFLG|33740F821|39.49|39.62|39.49|39.57|0.25|8261|01/05/2026|0.00|0|0.00|0|P
AFMC|33740F813|35.07|35.47|35.07|35.36|0.44|7187|01/05/2026|0.00|0|0.00|0|P
AFOS|02072Q531|35.67|35.67|35.57|35.63|0.37|1485|01/05/2026|35.58|1400|35.64|1400|Q
AFRI|X3R81D102|10.91|10.98|10.90|10.97|-0.01|2640|01/05/2026|10.90|800|11.31|100|Q
AFRIW|X3R81D110|0.00|1.39|1.39|1.39|0.03|0|01/05/2026|1.12|100|1.36|100|Q
AFRM|00827B106|74.03|81.40|74.03|80.79|6.72|442427|01/05/2026|80.65|100|81.39|200|Q
AFRU|26923Q549|15.12|17.19|15.12|17.19|2.66|2327|01/05/2026|0.00|0|0.00|0|Z
AFSC|00384X202|0.00|31.00|31.00|31.00|0.59|0|01/05/2026|31.08|800|31.11|800|Q
AFSM|33740F797|33.28|33.62|33.28|33.50|0.53|4500|01/05/2026|0.00|0|0.00|0|P
AFYA|G01125106|14.95|15.21|14.95|15.16|0.20|3288|01/05/2026|15.04|100|15.32|100|Q
AG|32076V103|16.60|18.07|16.55|17.07|1.01|2051172|01/05/2026|0.00|0|0.00|0|N
AGAE|019170109|0.43|0.44|0.42|0.42|-0.01|7256|01/05/2026|0.40|100|0.45|100|Q
AGCC|G0206E104|10.30|11.50|10.25|10.84|0.39|57408|01/05/2026|10.55|100|13.01|100|Q
AGCO|001084102|105.11|107.63|105.11|106.39|0.58|24474|01/05/2026|0.00|0|0.00|0|N
AGD|00302M106|11.76|11.85|11.71|11.85|0.26|1541|01/05/2026|0.00|0|0.00|0|N
AGEM|00384X301|39.88|39.90|39.88|39.90|0.53|100|01/05/2026|39.53|100|40.26|100|Q
AGEN|00847G804|3.26|3.29|3.19|3.22|-0.01|14323|01/05/2026|3.20|600|3.26|100|Q
AGG|464287226|99.93|100.07|99.88|100.04|0.19|2100357|01/05/2026|0.00|0|0.00|0|P
AGGA|02072Q663|25.34|25.36|25.33|25.33|0.04|1081|01/05/2026|25.32|500|25.36|1900|Q
AGGH|82889N723|20.87|20.87|20.77|20.78|0.07|57673|01/05/2026|0.00|0|0.00|0|P
AGGS|41151J794|41.24|41.29|41.24|41.29|0.10|7|01/05/2026|0.00|0|0.00|0|P
AGGY|97717X511|44.04|44.12|44.04|44.08|0.08|15736|01/05/2026|0.00|0|0.00|0|P
AGH|05156D102|3.25|3.51|3.25|3.48|0.45|5469|01/05/2026|3.32|100|3.79|100|Q
AGI|011532108|39.15|40.52|39.00|39.27|0.85|85505|01/05/2026|0.00|0|0.00|0|N
AGIG|44183U308|2.20|2.32|2.00|2.29|0.26|57409|01/05/2026|0.00|0|0.00|0|A
AGIO|00847X104|26.96|27.52|26.63|27.44|0.26|60882|01/05/2026|27.22|500|27.65|500|Q
AGIQ|886365303|23.10|23.35|23.10|23.35|0.53|1133|01/05/2026|0.00|0|0.00|0|P
AGIX|500767363|36.77|36.86|36.69|36.69|0.38|282|01/05/2026|36.25|200|36.69|200|Q
AGL|00857U107|0.68|0.70|0.67|0.70|0.03|107650|01/05/2026|0.00|0|0.00|0|N
AGM|313148306|176.94|179.57|176.94|178.40|2.07|4909|01/05/2026|0.00|0|0.00|0|N
AGM A|313148108|136.38|136.38|135.62|135.62|2.46|2|01/05/2026|0.00|0|0.00|0|N
AGM PRD|313148868|20.88|20.94|20.88|20.93|0.10|736|01/05/2026|0.00|0|0.00|0|N
AGM PRE|313148850|21.12|21.15|21.12|21.15|0.15|272|01/05/2026|0.00|0|0.00|0|N
AGM PRF|313148843|19.36|19.36|19.35|19.35|0.04|7|01/05/2026|0.00|0|0.00|0|N
AGM PRG|313148835|18.08|18.11|18.00|18.00|-0.03|481|01/05/2026|0.00|0|0.00|0|N
AGM PRH|313148827|24.66|24.66|24.51|24.51|-0.26|1130|01/05/2026|0.00|0|0.00|0|N
AGMH|G0132V121|2.10|2.50|2.10|2.35|0.32|15611|01/05/2026|2.14|100|2.50|200|Q
AGMI|882927817|65.55|67.81|65.55|67.19|3.44|822|01/05/2026|66.22|100|66.96|100|Q
AGNC|00123Q104|10.93|11.11|10.92|11.07|0.14|2199233|01/05/2026|11.06|1000|11.07|1000|Q
AGNCL|00123Q856|24.70|24.70|24.69|24.69|-0.01|161|01/05/2026|22.98|100|26.39|100|Q
AGNCM|00123Q609|24.64|24.64|24.64|24.64|-0.16|12|01/05/2026|23.07|100|24.83|300|Q
AGNCN|00123Q500|25.41|25.43|25.32|25.33|-0.01|637|01/05/2026|25.27|400|27.07|100|Q
AGNCO|00123Q807|25.19|25.19|25.15|25.15|0.02|6513|01/05/2026|25.05|300|25.33|300|Q
AGNCP|00123Q872|24.74|24.78|24.72|24.78|0.11|3637|01/05/2026|24.66|400|26.39|100|Q
AGNCZ|00123Q831|25.43|25.43|25.40|25.43|0.05|2871|01/05/2026|25.14|300|25.78|500|Q
AGNG|37954Y772|36.05|36.06|35.82|36.06|0.01|438|01/05/2026|35.79|100|36.39|100|Q
AGO|G0585R106|88.47|90.28|88.47|89.81|1.07|6223|01/05/2026|0.00|0|0.00|0|N
AGOX|85521B742|29.37|29.56|29.32|29.32|0.43|6387|01/05/2026|0.00|0|0.00|0|P
AGPU|74039M408|7.38|7.38|6.54|6.60|-0.36|2481|01/05/2026|6.42|100|6.62|100|Q
AGQ|74347W353|182.23|188.00|177.60|180.20|17.56|1777420|01/05/2026|0.00|0|0.00|0|P
AGQI|33740F383|16.81|16.85|16.81|16.85|0.19|74|01/05/2026|0.00|0|0.00|0|P
AGRH|46431W531|26.34|26.34|26.21|26.25|0.06|4732|01/05/2026|0.00|0|0.00|0|P
AGRO|L00849106|7.80|7.99|7.71|7.96|0.20|35093|01/05/2026|0.00|0|0.00|0|N
AGRW|01989A506|30.28|30.28|30.22|30.22|0.13|303|01/05/2026|0.00|0|0.00|0|P
AGRZ|G0136M101|0.83|0.87|0.82|0.85|0.02|10257|01/05/2026|0.81|100|0.88|1100|Q
AGX|04010E109|331.00|341.61|331.00|340.53|14.29|11998|01/05/2026|0.00|0|0.00|0|N
AGYS|00847J105|115.51|117.30|115.51|116.25|0.74|7048|01/05/2026|115.25|100|117.50|200|Q
AGZ|464288166|110.30|110.34|110.30|110.34|0.06|926|01/05/2026|0.00|0|0.00|0|P
AGZD|97717W380|0.00|22.54|22.54|22.54|0.09|0|01/05/2026|22.36|100|22.68|100|Q
AHCO|00653Q102|9.67|9.80|9.54|9.79|0.12|37679|01/05/2026|9.70|900|9.87|900|Q
AHG|98422P108|1.60|1.60|1.49|1.49|-0.11|318|01/05/2026|1.34|100|1.59|100|Q
AHH|04208T108|6.63|6.68|6.57|6.61|-0.04|19248|01/05/2026|0.00|0|0.00|0|N
AHH PRA|04208T207|21.00|21.00|20.92|20.92|-0.03|437|01/05/2026|0.00|0|0.00|0|N
AHL|G05384501|37.12|37.19|37.12|37.18|-0.01|11866|01/05/2026|0.00|0|0.00|0|N
AHL PRD|G05384162|20.00|20.07|20.00|20.06|0.13|785|01/05/2026|0.00|0|0.00|0|N
AHL PRE|G05384204|20.05|20.10|20.05|20.10|0.01|1551|01/05/2026|0.00|0|0.00|0|N
AHL PRF|G05384170|24.91|24.91|24.88|24.88|0.04|23|01/05/2026|0.00|0|0.00|0|N
AHLT|02368W309|27.01|27.27|27.01|27.23|0.65|2621|01/05/2026|0.00|0|0.00|0|P
AHMA|G0262A103|5.35|5.57|4.76|5.04|-0.17|62634|01/05/2026|4.80|900|5.13|100|Q
AHR|398182303|47.27|47.27|45.03|46.71|-0.53|47163|01/05/2026|0.00|0|0.00|0|N
AHT|044103794|4.40|4.40|4.38|4.38|-0.02|692|01/05/2026|0.00|0|0.00|0|N
AHT PRD|044103406|0.00|19.62|19.62|19.62|-0.63|0|01/05/2026|0.00|0|0.00|0|N
AHT PRF|044103604|13.92|14.33|13.92|14.33|0.48|500|01/05/2026|0.00|0|0.00|0|N
AHT PRG|044103703|0.00|14.35|14.35|14.35|-0.06|0|01/05/2026|0.00|0|0.00|0|N
AHT PRH|044103802|0.00|14.60|14.60|14.60|0.22|0|01/05/2026|0.00|0|0.00|0|N
AHT PRI|044103885|0.00|14.10|14.10|14.10|-0.15|0|01/05/2026|0.00|0|0.00|0|N
AHYB|025072331|46.71|46.82|46.71|46.80|0.11|107|01/05/2026|0.00|0|0.00|0|P
AI|12468P104|13.95|14.05|13.70|13.91|0.17|258447|01/05/2026|0.00|0|0.00|0|N
AIA|464288430|103.05|103.50|102.61|103.38|1.63|12706|01/05/2026|103.31|100|103.46|100|Q
AIBD|25461A692|7.53|7.57|7.53|7.54|-0.25|4213|01/05/2026|0.00|0|0.00|0|P
AIBU|25461A718|50.75|51.00|50.50|50.50|0.90|2160|01/05/2026|0.00|0|0.00|0|P
AIEQ|032108565|45.32|45.40|45.32|45.40|0.29|398|01/05/2026|0.00|0|0.00|0|P
AIFD|29287L502|0.00|38.18|38.18|38.18|-0.06|0|01/05/2026|38.05|500|38.40|1000|Q
AIFF|317970101|0.93|1.09|0.93|1.05|0.15|11789|01/05/2026|1.00|1000|1.15|200|Q
AIFU|G3314G110|2.68|2.72|2.68|2.72|0.01|127|01/05/2026|2.54|5600|3.02|100|Q
AIG|026874784|83.76|85.67|83.76|84.41|0.13|84274|01/05/2026|0.00|0|0.00|0|N
AIHS|817225303|1.08|1.10|1.07|1.10|-0.02|1581|01/05/2026|1.05|700|1.13|100|Q
AII|026948109|20.35|20.57|20.10|20.13|-0.05|4374|01/05/2026|0.00|0|0.00|0|N
AIIA|G01336109|0.00|9.94|9.94|9.94|0.01|0|01/05/2026|0.00|0|0.00|0|N
AIIA RT|G01336117|0.28|0.28|0.27|0.27|0.00|4|01/05/2026|0.00|0|0.00|0|N
AIIA U|G01336125|0.00|10.17|10.17|10.17|-0.01|0|01/05/2026|0.00|0|0.00|0|N
AIIO|G6693P106|0.32|0.34|0.31|0.32|0.01|189898|01/05/2026|0.31|200|0.32|100|Q
AIIOW|G6693P114|0.06|0.06|0.06|0.06|0.00|63|01/05/2026|0.05|100|0.00|0|Q
AIM|00901B303|1.18|1.27|1.17|1.27|0.08|10818|01/05/2026|0.00|0|0.00|0|A
AIMD|00902F402|1.84|1.84|1.77|1.77|0.02|1326|01/05/2026|1.67|100|1.87|100|Q
AIN|012348108|53.45|55.63|53.45|54.16|1.81|21682|01/05/2026|0.00|0|0.00|0|N
AINP|01989A100|25.28|25.29|25.28|25.29|0.05|126|01/05/2026|0.00|0|0.00|0|P
AIO|92838Y100|21.93|22.11|21.93|22.02|0.18|1798|01/05/2026|0.00|0|0.00|0|N
AIOO|00888H448|0.00|25.72|25.72|25.72|0.00|0|01/05/2026|0.00|0|0.00|0|Z
AIOT|73931J109|5.30|5.46|5.25|5.43|0.17|79500|01/05/2026|5.37|1000|5.47|1000|Q
AIP|04302A104|15.88|16.54|15.88|16.21|0.63|16273|01/05/2026|16.06|500|16.23|500|Q
AIPI|26923N538|40.10|40.29|40.00|40.02|0.27|9530|01/05/2026|39.92|300|40.15|200|Q
AIPO|88636R479|23.52|23.52|23.21|23.33|0.18|19635|01/05/2026|23.30|5400|23.33|700|Q
AIQ|37954Y632|52.17|52.33|51.90|52.03|0.62|98074|01/05/2026|52.03|400|52.06|200|Q
AIR|000361105|86.27|88.76|86.27|88.01|3.50|20525|01/05/2026|0.00|0|0.00|0|N
AIRE|75607T105|0.44|0.46|0.43|0.45|-0.01|225095|01/05/2026|0.45|200|0.46|100|Q
AIRG|00938A104|4.04|4.07|4.04|4.07|0.07|207|01/05/2026|3.94|100|4.14|100|Q
AIRI|00912N403|3.11|3.23|3.11|3.14|0.03|11531|01/05/2026|0.00|0|0.00|0|A
AIRJ|612160101|4.26|4.41|4.14|4.14|-0.05|15747|01/05/2026|4.07|300|4.23|300|Q
AIRJW|612160119|0.00|0.90|0.90|0.90|0.00|0|01/05/2026|0.00|0|1.72|1400|Q
AIRO|009422106|9.50|10.36|9.45|10.13|0.89|142577|01/05/2026|10.01|200|10.21|600|Q
AIRR|33738R704|102.05|105.16|102.05|104.54|2.99|70061|01/05/2026|104.50|200|104.59|300|Q
AIRS|009496100|1.83|2.00|1.83|1.99|0.13|38149|01/05/2026|1.96|1000|2.01|200|Q
AIRT|009207101|19.73|19.73|18.40|18.40|18.40|137|01/05/2026|18.24|100|21.84|100|Q
AIRTP|00919P302|19.49|19.49|19.41|19.41|-0.24|59|01/05/2026|0.00|0|0.00|0|Q
AIS|45259A845|40.17|40.36|39.60|39.70|0.25|14479|01/05/2026|0.00|0|0.00|0|P
AISP|008940108|3.15|3.30|3.13|3.29|0.16|77538|01/05/2026|3.24|1800|3.31|400|Q
AISPW|008940116|0.99|1.07|0.99|1.07|0.07|1138|01/05/2026|1.00|500|1.13|200|Q
AIT|03820C105|261.00|267.33|261.00|263.15|3.53|12076|01/05/2026|0.00|0|0.00|0|N
AIV|03748R747|5.94|5.97|5.92|5.93|0.03|88694|01/05/2026|0.00|0|0.00|0|N
AIVC|032108573|70.49|70.49|69.80|69.82|0.58|1074|01/05/2026|0.00|0|0.00|0|P
AIVI|97717W786|51.89|52.48|51.89|52.48|0.25|606|01/05/2026|0.00|0|0.00|0|P
AIVL|97717W406|115.26|116.38|115.26|116.37|1.17|700|01/05/2026|0.00|0|0.00|0|P
AIXC|74754R301|2.52|2.72|2.52|2.70|0.28|8568|01/05/2026|2.64|100|2.73|200|Q
AIXI|98423X209|0.43|0.45|0.42|0.45|0.02|4974|01/05/2026|0.41|100|0.46|100|Q
AIYY|88636X864|17.48|17.67|17.45|17.56|0.10|5195|01/05/2026|0.00|0|0.00|0|P
AIZ|04621X108|236.96|241.68|236.96|240.41|2.73|10538|01/05/2026|0.00|0|0.00|0|N
AIZN|04621X306|19.77|19.80|19.64|19.80|0.11|300|01/05/2026|0.00|0|0.00|0|N
AJAN|45783Y418|27.95|27.95|27.91|27.92|0.02|1400|01/05/2026|0.00|0|0.00|0|Z
AJG|363576109|254.35|265.58|254.35|263.32|7.38|40771|01/05/2026|0.00|0|0.00|0|N
AJUL|45783Y236|29.13|29.13|29.11|29.11|0.02|20|01/05/2026|0.00|0|0.00|0|Z
AKA|00152K200|10.70|11.23|10.70|11.23|0.62|270|01/05/2026|0.00|0|0.00|0|N
AKAF|268961703|29.43|29.75|29.75|29.75|0.00|96|12/24/2025|0.00|0|0.00|0|N
AKAM|00971T101|85.00|87.31|85.00|85.90|0.79|51015|01/05/2026|85.85|100|85.95|100|Q
AKAN|00971M502|0.49|0.58|0.44|0.54|0.05|328023|01/05/2026|0.50|100|0.56|3000|Q
AKBA|00972D105|1.55|1.56|1.51|1.51|-0.05|105780|01/05/2026|1.50|9700|1.51|9000|Q
AKO A|29081P204|21.78|22.54|21.78|22.54|1.70|27|01/05/2026|0.00|0|0.00|0|N
AKO B|29081P303|26.87|27.52|26.87|27.47|0.40|861|01/05/2026|0.00|0|0.00|0|N
AKR|004239109|20.56|20.74|20.49|20.72|0.08|32742|01/05/2026|0.00|0|0.00|0|N
AKRE|74316P579|64.79|66.47|64.79|66.00|1.19|425555|01/05/2026|0.00|0|0.00|0|P
AKTX|00972G207|0.30|0.30|0.29|0.30|0.00|20092|01/05/2026|0.29|100|0.30|100|Q
AL|00912X302|64.15|64.21|64.15|64.17|0.03|137329|01/05/2026|0.00|0|0.00|0|N
ALAB|04626A103|184.99|185.00|162.66|167.16|-12.33|523667|01/05/2026|166.72|100|167.39|100|Q
ALAI|015564503|36.76|36.96|36.71|36.95|0.64|31075|01/05/2026|0.00|0|0.00|0|P
ALAR|78643B500|9.10|9.29|9.09|9.21|0.33|2698|01/05/2026|7.88|100|10.00|200|Q
ALB|012653101|146.00|148.60|145.17|146.14|2.21|154198|01/05/2026|0.00|0|0.00|0|N
ALB PRA|012653200|60.60|61.15|60.48|60.67|0.76|4609|01/05/2026|0.00|0|0.00|0|N
ALBT|05344R302|1.25|1.25|1.17|1.22|-0.02|7415|01/05/2026|1.18|100|1.27|100|Q
ALC|H01301128|78.69|81.04|78.54|80.65|3.06|81590|01/05/2026|0.00|0|0.00|0|N
ALCO|016230104|36.80|36.82|36.62|36.62|-0.09|769|01/05/2026|36.31|100|37.14|100|Q
ALCY|G0232F109|15.56|15.56|13.69|15.24|1.10|18944|01/05/2026|13.91|100|16.49|100|Q
ALCYU|G0232F117|0.00|14.00|14.00|14.00|1.00|0|01/05/2026|0.00|0|0.00|0|Q
ALCYW|G0232F133|0.35|0.39|0.29|0.29|0.03|3589|01/05/2026|0.20|1000|0.45|100|Q
ALDF|G01558108|0.00|10.50|10.50|10.50|0.00|0|01/02/2026|10.48|200|11.21|100|Q
ALDFU|G01558116|0.00|10.73|10.73|10.73|0.00|0|12/23/2025|10.58|800|11.46|100|Q
ALDFW|G01558124|0.00|0.54|0.54|0.54|0.03|0|01/05/2026|0.00|0|0.55|100|Q
ALDX|01438T106|4.70|4.71|4.15|4.24|-0.43|77736|01/05/2026|4.23|500|4.25|2800|Q
ALEC|014442107|1.52|1.59|1.52|1.59|0.07|118623|01/05/2026|1.59|900|1.60|2600|Q
ALEX|014491104|20.67|20.67|20.63|20.67|0.01|24506|01/05/2026|0.00|0|0.00|0|N
ALF|G20315100|0.00|10.64|10.64|10.64|0.00|0|01/02/2026|10.62|100|11.39|100|Q
ALFUU|G20315126|0.00|0.00|0.00|0.00|0.00|0|12/05/2025|10.02|100|11.73|100|Q
ALFUW|G20315118|0.29|0.32|0.29|0.32|0.00|722|01/05/2026|0.00|0|0.32|300|Q
ALG|011311107|171.78|182.55|171.78|182.11|11.68|8503|01/05/2026|0.00|0|0.00|0|N
ALGM|01749D105|27.68|30.25|27.68|28.47|1.54|153458|01/05/2026|28.44|100|28.49|100|Q
ALGN|016255101|155.54|160.73|155.54|160.13|4.08|26630|01/05/2026|160.02|100|160.21|100|Q
ALGS|01626L204|9.20|9.20|8.25|8.41|-0.80|13369|01/05/2026|8.16|100|8.86|100|Q
ALGT|01748X102|87.67|92.50|87.67|91.99|3.98|23864|01/05/2026|90.90|100|92.66|100|Q
ALH|01862Q107|21.54|21.92|21.02|21.55|0.15|34301|01/05/2026|0.00|0|0.00|0|N
ALHC|01625V104|20.26|21.18|20.06|21.02|0.79|219492|01/05/2026|21.00|100|21.13|600|Q
ALIL|02072Q754|29.51|29.64|29.51|29.64|0.42|15|01/05/2026|29.60|1300|29.67|1300|Q
ALIS|G1771C101|9.95|9.95|9.94|9.94|-0.01|600|01/05/2026|9.28|100|10.61|100|Q
ALISR|G1771C127|0.62|0.62|0.52|0.53|-0.01|5075|01/05/2026|0.47|6000|0.64|100|Q
ALISU|G1771C119|0.00|10.90|10.90|10.90|0.45|0|01/05/2026|9.77|100|11.73|100|Q
ALIT|01626W101|1.90|1.92|1.82|1.82|-0.06|441536|01/05/2026|0.00|0|0.00|0|N
ALK|011659109|51.40|52.86|51.40|51.98|0.46|173846|01/05/2026|0.00|0|0.00|0|N
ALKS|G01767105|28.15|28.27|27.71|27.99|-0.27|89493|01/05/2026|27.90|100|28.14|500|Q
ALKT|01644J108|22.52|23.87|22.52|23.67|0.99|89938|01/05/2026|23.52|600|23.80|700|Q
ALL|020002101|202.67|206.38|201.41|205.52|1.72|41882|01/05/2026|0.00|0|0.00|0|N
ALL PRB|020002309|25.84|25.88|25.83|25.88|0.08|663|01/05/2026|0.00|0|0.00|0|N
ALL PRH|020002838|21.38|21.43|21.24|21.37|0.05|8326|01/05/2026|0.00|0|0.00|0|N
ALL PRI|020002812|19.70|19.73|19.65|19.65|0.02|2679|01/05/2026|0.00|0|0.00|0|N
ALL PRJ|020002788|26.32|26.32|26.28|26.28|-0.03|2594|01/05/2026|0.00|0|0.00|0|N
ALLE|G0176J109|160.78|163.63|160.78|161.96|1.01|18202|01/05/2026|0.00|0|0.00|0|N
ALLO|019770106|1.35|1.38|1.32|1.35|-0.01|212350|01/05/2026|1.35|200|1.36|3800|Q
ALLR|016744500|1.16|1.17|1.11|1.12|-0.02|2316|01/05/2026|1.10|500|1.15|200|Q
ALLT|M0854Q105|9.88|10.60|9.81|10.31|0.63|49992|01/05/2026|10.24|100|10.43|300|Q
ALLW|78470P630|27.71|27.95|27.64|27.95|0.38|29547|01/05/2026|27.76|100|28.16|1500|Q
ALLY|02005N100|45.65|47.05|45.65|46.64|0.89|76174|01/05/2026|0.00|0|0.00|0|N
ALM|020398707|8.89|9.63|8.81|9.62|0.83|331788|01/05/2026|9.58|100|9.68|200|Q
ALMS|022307102|8.96|8.96|7.88|8.30|-0.66|89853|01/05/2026|8.23|1000|8.41|1100|Q
ALMU|00776X109|18.08|19.44|18.08|19.25|1.43|63581|01/05/2026|18.83|200|19.47|200|Q
ALNT|019330109|56.60|59.37|56.60|58.33|2.86|7241|01/05/2026|57.70|100|58.90|100|Q
ALNY|02043Q107|397.61|400.00|383.99|397.83|-2.34|54883|01/05/2026|396.42|40|400.38|40|Q
ALOT|04638F108|9.18|9.19|9.18|9.19|0.45|596|01/05/2026|8.87|100|9.44|100|Q
ALPS|G0231P108|0.92|1.09|0.92|1.01|0.09|24128|01/05/2026|0.92|100|1.03|500|Q
ALRG|01989A407|27.75|27.80|27.75|27.80|0.13|14|01/05/2026|0.00|0|0.00|0|P
ALRM|011642105|51.34|52.76|51.34|51.47|0.24|12109|01/05/2026|51.25|100|51.91|300|Q
ALRS|01446U103|22.98|23.83|22.98|23.35|0.92|10531|01/05/2026|23.13|100|23.55|100|Q
ALSN|01973R101|98.86|100.10|97.97|98.05|-0.91|21821|01/05/2026|0.00|0|0.00|0|N
ALT|02155H200|4.10|4.53|3.97|4.09|0.57|3708562|01/05/2026|4.08|100|4.12|2100|Q
ALTG|02128L106|5.10|5.66|5.10|5.43|0.43|25807|01/05/2026|0.00|0|0.00|0|N
ALTG PRA|02128L205|0.00|25.41|25.41|25.41|0.07|0|01/05/2026|0.00|0|0.00|0|N
ALTI|02157E106|4.72|5.29|4.72|5.05|0.35|27890|01/05/2026|4.91|100|5.18|100|Q
ALTL|69374H717|43.16|43.54|43.16|43.47|0.68|1508|01/05/2026|0.00|0|0.00|0|P
ALTO|021513106|2.64|2.74|2.44|2.48|-0.19|109603|01/05/2026|2.45|1300|2.48|100|Q
ALTS|47089W104|1.31|1.55|1.30|1.52|0.32|707413|01/05/2026|1.51|1600|1.53|300|Q
ALTY|37954Y806|12.00|12.02|11.98|12.02|0.01|122|01/05/2026|11.99|4100|12.02|4100|Q
ALUB U|G0233J126|0.00|10.07|10.07|10.07|-0.06|0|01/05/2026|0.00|0|0.00|0|N
ALUR|02008G201|1.47|1.71|1.47|1.69|0.24|8137|01/05/2026|0.00|0|0.00|0|N
ALUR WS|02008G110|0.00|0.02|0.02|0.02|0.00|0|01/05/2026|0.00|0|0.00|0|N
ALV|052800109|122.13|123.91|122.13|123.33|1.29|8839|01/05/2026|0.00|0|0.00|0|N
ALVO|L01800108|4.99|5.02|4.82|4.90|-0.10|36870|01/05/2026|4.85|400|4.95|400|Q
ALVOW|L01800116|0.65|0.78|0.65|0.78|0.13|100|01/05/2026|0.00|0|0.80|100|Q
ALX|014752109|218.38|225.24|217.44|225.24|6.62|4668|01/05/2026|0.00|0|0.00|0|N
ALXO|00166B105|1.17|1.17|1.09|1.11|-0.04|13133|01/05/2026|1.08|200|1.15|300|Q
ALZN|02262M605|1.96|2.06|1.94|2.06|0.16|5082|01/05/2026|1.98|100|2.12|300|Q
AM|03676B102|17.94|17.94|17.28|17.70|-0.24|121449|01/05/2026|0.00|0|0.00|0|N
AMAL|022671101|32.05|33.60|32.05|33.55|1.61|34681|01/05/2026|33.16|100|33.91|100|Q
AMAT|038222105|276.06|287.73|276.06|284.31|15.52|545762|01/05/2026|283.98|200|284.38|100|Q
AMAX|85521B783|7.82|8.02|7.82|8.01|0.13|3769|01/05/2026|0.00|0|0.00|0|P
AMBA|G037AX101|76.95|77.81|73.86|77.14|1.97|85364|01/05/2026|77.00|100|77.83|200|Q
AMBO|02322P309|3.10|3.17|2.85|2.85|0.05|1506|01/05/2026|0.00|0|0.00|0|A
AMBP|L02235106|4.12|4.15|4.06|4.13|-0.03|50337|01/05/2026|0.00|0|0.00|0|N
AMBQ|023193105|31.00|32.02|30.65|30.65|0.26|9663|01/05/2026|0.00|0|0.00|0|N
AMBR|45113Y203|2.17|2.59|2.17|2.45|0.43|59824|01/05/2026|2.33|300|2.57|100|Q
AMC|00165C302|1.61|1.64|1.52|1.54|-0.05|1310734|01/05/2026|0.00|0|0.00|0|N
AMCI|001661107|7.50|7.97|6.90|6.96|-0.21|57868|01/05/2026|6.90|200|7.00|800|Q
AMCR|G0250X107|8.36|8.48|8.32|8.46|0.04|844696|01/05/2026|0.00|0|0.00|0|N
AMCX|00164V103|9.23|9.51|9.22|9.50|0.25|14601|01/05/2026|9.41|400|9.51|100|Q
AMD|007903107|230.32|234.00|220.48|221.06|-2.36|1241601|01/05/2026|220.86|200|221.11|100|Q
AMDD|25461A395|8.72|9.11|8.58|9.10|0.09|153635|01/05/2026|9.09|4200|9.10|4000|Q
AMDG|882927627|30.43|31.20|27.91|27.97|-0.74|52970|01/05/2026|27.96|500|28.06|1300|Q
AMDL|38747R751|17.91|18.46|16.45|16.52|-0.35|1078125|01/05/2026|16.52|600|16.53|1300|Q
AMDU|88636V249|23.71|23.71|21.67|21.67|-0.18|535|01/05/2026|21.59|100|21.82|100|Q
AMDW|77926X783|54.99|54.99|51.73|51.73|-1.30|4986|01/05/2026|0.00|0|0.00|0|Z
AMDY|88636X724|39.74|40.00|38.45|38.47|-0.46|40992|01/05/2026|0.00|0|0.00|0|P
AME|031100100|209.47|212.59|209.47|211.39|2.23|32786|01/05/2026|0.00|0|0.00|0|N
AMG|008252108|288.86|304.56|288.86|303.17|14.78|16857|01/05/2026|0.00|0|0.00|0|N
AMGN|031162100|324.92|326.30|318.36|320.72|-6.91|78508|01/05/2026|320.38|160|321.12|160|Q
AMH|02665T306|31.70|32.01|31.53|31.55|-0.38|165988|01/05/2026|0.00|0|0.00|0|N
AMH PRG|02665T876|23.02|23.02|22.99|22.99|-0.18|309|01/05/2026|0.00|0|0.00|0|N
AMH PRH|02665T868|23.95|24.27|23.95|24.27|-0.17|585|01/05/2026|0.00|0|0.00|0|N
AMID|02072L839|34.26|34.47|34.26|34.43|0.51|790|01/05/2026|34.40|700|34.46|700|Q
AMIX|05330T205|0.52|0.54|0.51|0.53|0.00|114761|01/05/2026|0.52|1300|0.53|400|Q
AMJB|48133Q309|30.62|30.62|30.05|30.27|0.05|1701|01/05/2026|0.00|0|0.00|0|P
AMKR|031652100|45.95|48.30|45.48|48.13|5.21|424645|01/05/2026|48.05|100|48.34|300|Q
AMLP|00162Q452|47.74|47.74|46.80|47.47|0.04|349869|01/05/2026|0.00|0|0.00|0|P
AMLX|03237H101|11.38|11.44|10.85|11.39|-0.03|81142|01/05/2026|11.28|1200|11.54|100|Q
AMN|001744101|15.08|15.43|15.04|15.10|-0.01|30511|01/05/2026|0.00|0|0.00|0|N
AMOD|020952107|0.47|0.48|0.43|0.46|0.00|24968|01/05/2026|0.43|100|0.47|100|Q
AMODW|020952115|0.00|0.06|0.06|0.06|0.01|0|01/05/2026|0.04|100|0.06|100|Q
AMOM|30151E780|49.89|49.89|49.67|49.67|0.36|612|01/05/2026|0.00|0|0.00|0|P
AMP|03076C106|494.05|513.83|494.05|508.06|14.28|11239|01/05/2026|0.00|0|0.00|0|N
AMPG|03211Q200|3.34|3.74|3.30|3.65|0.37|71379|01/05/2026|3.57|300|3.76|300|Q
AMPGW|03211Q119|0.07|0.08|0.07|0.08|0.00|225|01/05/2026|0.00|0|0.00|0|Q
AMPH|03209R103|26.28|27.20|26.11|26.74|0.26|15302|01/05/2026|26.46|400|26.93|400|Q
AMPL|03213A104|10.90|11.14|10.89|11.00|0.07|50305|01/05/2026|10.89|1000|11.01|100|Q
AMPX|03214Q108|9.31|9.49|9.00|9.21|0.47|246022|01/05/2026|0.00|0|0.00|0|N
AMPX WS|03214Q116|3.21|3.34|3.14|3.23|0.21|4516|01/05/2026|0.00|0|0.00|0|N
AMPY|03212B103|4.55|4.57|4.35|4.50|-0.13|26981|01/05/2026|0.00|0|0.00|0|N
AMR|020764106|206.13|208.82|201.84|201.84|-0.82|17141|01/05/2026|0.00|0|0.00|0|N
AMRC|02361E108|30.58|30.96|29.94|30.93|0.27|9352|01/05/2026|0.00|0|0.00|0|N
AMRN|023111404|13.60|13.60|13.30|13.50|-0.22|2138|01/05/2026|13.38|100|13.65|100|Q
AMRX|03168L105|12.63|12.83|12.34|12.72|0.06|102177|01/05/2026|12.66|500|12.81|1000|Q
AMRZ|H2927K103|55.01|56.69|55.01|56.30|0.90|100617|01/05/2026|0.00|0|0.00|0|N
AMS|029595105|2.11|2.18|2.11|2.18|0.08|2736|01/05/2026|0.00|0|0.00|0|A
AMSC|030111207|32.38|33.68|32.18|33.21|1.63|63103|01/05/2026|32.88|400|33.47|400|Q
AMSF|03071H100|37.63|38.45|37.60|38.42|0.84|7979|01/05/2026|38.10|200|38.74|200|Q
AMST|031094204|2.00|2.06|2.00|2.06|0.05|462|01/05/2026|1.92|100|2.20|100|Q
AMT|03027X100|174.25|176.25|171.04|176.22|1.41|178355|01/05/2026|0.00|0|0.00|0|N
AMTB|023576101|19.68|20.68|19.68|20.54|0.81|12676|01/05/2026|0.00|0|0.00|0|N
AMTD|00180G304|1.01|1.05|1.01|1.03|0.01|4488|01/05/2026|0.00|0|0.00|0|N
AMTM|023939101|30.85|31.71|30.85|31.44|0.95|72796|01/05/2026|0.00|0|0.00|0|N
AMTX|00770K202|1.59|1.66|1.54|1.62|0.03|57490|01/05/2026|1.60|100|1.64|100|Q
AMUB|90274D374|0.00|19.07|19.07|19.07|0.03|0|01/05/2026|0.00|0|0.00|0|P
AMUN|003022274|0.00|26.07|26.07|26.07|0.03|0|01/05/2026|25.90|100|26.23|100|Q
AMUU|25461A411|63.02|64.75|57.95|58.08|-1.26|37446|01/05/2026|58.01|600|58.09|100|Q
AMWD|030506109|55.47|56.85|54.63|54.75|-0.24|8960|01/05/2026|54.19|200|55.14|200|Q
AMWL|03044L204|4.90|5.35|4.90|5.20|0.34|16546|01/05/2026|0.00|0|0.00|0|N
AMX|02390A101|20.65|21.09|20.58|20.85|0.18|42238|01/05/2026|0.00|0|0.00|0|N
AMYY|38747R330|22.75|22.75|22.28|22.28|-0.31|1019|01/05/2026|21.98|100|22.67|100|Q
AMZA|26923G772|40.87|40.87|39.40|40.15|-0.10|21394|01/05/2026|0.00|0|0.00|0|P
AMZD|25461A502|10.17|10.19|9.93|9.96|-0.30|505513|01/05/2026|9.96|14700|9.97|41400|Q
AMZE|35804X200|0.40|0.43|0.40|0.40|-0.01|135200|01/05/2026|0.00|0|0.00|0|A
AMZN|023135106|228.84|234.00|227.24|233.05|6.57|3056806|01/05/2026|232.94|300|233.16|100|Q
AMZP|500948401|28.82|28.82|28.55|28.60|0.71|1681|01/05/2026|0.00|0|0.00|0|Z
AMZU|25461A858|34.25|35.77|33.84|35.53|1.91|243190|01/05/2026|35.53|400|35.54|100|Q
AMZW|77926X775|41.55|42.57|41.38|42.44|1.07|7733|01/05/2026|0.00|0|0.00|0|Z
AMZY|88634T840|13.10|13.33|13.08|13.28|0.28|123300|01/05/2026|0.00|0|0.00|0|P
AMZZ|38747R744|30.75|32.21|30.48|31.94|1.73|42961|01/05/2026|31.95|200|32.00|900|Q
AN|05329W102|205.13|210.82|205.13|208.79|2.31|8155|01/05/2026|0.00|0|0.00|0|N
ANAB|032724106|44.50|44.58|42.85|43.21|-1.81|21553|01/05/2026|42.82|300|43.65|300|Q
ANDE|034164103|53.12|53.15|51.81|52.82|-0.16|13193|01/05/2026|52.32|200|53.21|100|Q
ANDG|033853102|24.86|24.86|23.47|24.14|-0.30|18790|01/05/2026|0.00|0|0.00|0|N
ANEB|034569103|1.15|1.15|1.09|1.10|-0.03|930|01/05/2026|1.07|200|1.16|100|Q
ANEL|88636V819|17.93|18.66|17.17|17.73|0.92|8161|01/05/2026|17.67|1400|17.73|1400|Q
ANET|040413205|138.30|141.34|134.59|137.20|3.59|391606|01/05/2026|0.00|0|0.00|0|N
ANEW|74347G796|50.39|50.74|50.39|50.74|0.33|16|01/05/2026|0.00|0|0.00|0|P
ANF|002896207|123.74|126.98|122.59|124.27|0.44|87600|01/05/2026|0.00|0|0.00|0|N
ANG PRD|025676859|25.19|25.19|25.13|25.13|0.10|277|01/05/2026|0.00|0|0.00|0|N
ANGH|G0369L200|3.77|4.17|3.35|3.66|-0.54|86168|01/05/2026|3.59|100|3.80|100|Q
ANGHW|G0369L119|0.00|0.02|0.02|0.02|0.00|2056|01/05/2026|0.01|100|0.02|100|Q
ANGI|00183L201|12.63|13.04|12.38|12.44|-0.22|56704|01/05/2026|12.34|900|12.54|1000|Q
ANGL|92189F437|29.42|29.51|29.42|29.49|0.09|17109|01/05/2026|29.48|100|29.49|2600|Q
ANGO|03475V101|12.97|13.35|12.79|13.23|0.56|18279|01/05/2026|13.10|500|13.31|100|Q
ANGX|034948109|4.86|4.93|4.66|4.66|-0.17|21348|01/05/2026|0.00|0|0.00|0|N
ANIK|035255108|9.35|9.56|9.35|9.46|0.10|5903|01/05/2026|9.38|200|9.57|200|Q
ANIP|00182C103|78.38|79.04|76.98|78.71|0.30|14100|01/05/2026|78.10|100|79.46|200|Q
ANIX|03528H109|3.21|3.24|3.10|3.19|0.03|7516|01/05/2026|3.14|100|3.21|100|Q
ANL|00704R109|1.34|1.45|1.34|1.44|0.04|27883|01/05/2026|1.38|100|1.46|400|Q
ANNA|01444V103|2.77|2.77|2.73|2.73|-0.04|274|01/05/2026|2.54|100|2.88|500|Q
ANNAW|01444V111|0.00|0.17|0.17|0.17|0.01|0|01/05/2026|0.10|5100|0.20|100|Q
ANNX|03589W102|4.75|5.23|4.55|5.23|0.55|360615|01/05/2026|5.15|2300|5.27|2300|Q
ANPA|G7555P101|22.21|23.00|22.21|23.00|23.00|182|01/05/2026|21.50|100|25.34|100|Q
ANRO|02157Q109|16.61|16.69|15.71|16.55|-0.05|15984|01/05/2026|0.00|0|0.00|0|N
ANSC|G0131Y100|11.17|11.18|11.17|11.18|0.01|33|01/05/2026|11.17|100|11.19|200|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|0.32|0.32|0.32|0.00|-0.35|6042|01/05/2026|0.35|100|0.40|300|Q
ANTA|G0395R106|9.13|9.57|9.13|9.57|0.48|1630|01/05/2026|9.51|100|10.65|100|Q
ANTX|037326105|1.10|1.10|1.06|1.08|-0.02|6830|01/05/2026|1.06|300|1.11|200|Q
ANVS|03615A108|3.73|3.83|3.62|3.83|0.19|10445|01/05/2026|0.00|0|0.00|0|N
ANY|84841L407|0.34|0.37|0.34|0.36|0.02|77162|01/05/2026|0.36|100|0.39|100|Q
AOA|464289859|90.26|90.77|90.26|90.60|0.55|26340|01/05/2026|0.00|0|0.00|0|P
AOCT|45784N601|26.56|26.62|26.56|26.62|0.08|60|01/05/2026|0.00|0|0.00|0|Z
AOD|00326L100|9.72|9.80|9.70|9.80|0.10|26148|01/05/2026|0.00|0|0.00|0|N
AOHY|03463K745|11.12|11.15|11.12|11.15|0.03|1537|01/05/2026|11.09|100|11.15|100|Q
AOK|464289883|40.44|40.51|40.41|40.47|0.15|10640|01/05/2026|0.00|0|0.00|0|P
AOM|464289875|47.91|48.06|47.91|48.05|0.20|12081|01/05/2026|0.00|0|0.00|0|P
AOMD|03464Y306|0.00|25.42|25.42|25.42|0.06|0|01/05/2026|0.00|0|0.00|0|N
AOMN|03464Y207|0.00|25.72|25.72|25.72|0.03|0|01/05/2026|0.00|0|0.00|0|N
AOMR|03464Y108|8.60|8.71|8.60|8.67|0.08|5920|01/05/2026|0.00|0|0.00|0|N
AON|G0403H108|340.63|351.99|340.63|351.29|7.02|41605|01/05/2026|0.00|0|0.00|0|N
AOR|464289867|65.51|65.68|65.46|65.66|0.37|31283|01/05/2026|0.00|0|0.00|0|P
AORT|228903100|44.26|44.64|44.10|44.59|0.17|4084|01/05/2026|0.00|0|0.00|0|N
AOS|831865209|67.92|68.97|67.92|68.50|0.19|47375|01/05/2026|0.00|0|0.00|0|N
AOSL|G6331P104|21.36|22.01|21.27|21.35|0.69|31513|01/05/2026|21.17|300|21.53|300|Q
AOTG|02072L730|56.91|57.00|56.71|56.77|1.08|463|01/05/2026|56.70|400|56.79|400|Q
AOTS|02072Q259|24.86|25.05|24.86|24.94|0.30|1123|01/05/2026|0.00|0|0.00|0|P
AOUT|02875D109|7.98|8.59|7.98|8.19|0.30|3549|01/05/2026|7.87|100|8.40|100|Q
AP|032037103|5.02|5.40|4.90|5.37|0.37|9721|01/05/2026|0.00|0|0.00|0|N
APA|03743Q108|25.56|25.68|23.49|24.47|-0.90|442183|01/05/2026|24.46|100|24.49|200|Q
APAC|G85096108|0.00|9.95|9.95|9.95|0.00|0|01/05/2026|9.27|100|10.61|100|Q
APACR|G85096116|0.12|0.13|0.12|0.13|-0.04|400|01/05/2026|0.00|0|0.00|0|Q
APACU|G85096124|10.03|10.03|10.03|10.03|-0.01|200|01/05/2026|9.35|100|10.76|100|Q
APAD|G04819101|10.05|10.05|10.02|10.02|-0.03|9000|01/05/2026|10.02|100|10.73|100|Q
APADR|G04819119|0.21|0.21|0.16|0.18|-0.07|72382|01/05/2026|0.17|100|0.22|100|Q
APADU|G04819127|0.00|10.17|10.17|10.17|-0.10|0|01/05/2026|9.54|100|10.50|100|Q
APAM|04316A108|41.18|42.81|41.18|42.36|0.96|6996|01/05/2026|0.00|0|0.00|0|N
APCB|89834G752|29.67|29.68|29.64|29.68|0.06|2450|01/05/2026|0.00|0|0.00|0|P
APD|009158106|248.73|255.83|248.73|253.96|3.50|46945|01/05/2026|0.00|0|0.00|0|N
APEI|02913V103|36.35|38.49|36.35|38.05|1.87|17940|01/05/2026|37.69|100|38.40|200|Q
APG|00187Y100|39.00|40.87|39.00|40.35|1.38|100432|01/05/2026|0.00|0|0.00|0|N
APGE|03770N101|75.80|77.83|72.94|77.52|1.76|40198|01/05/2026|76.74|200|78.42|200|Q
APH|032095101|141.37|143.27|139.10|139.90|0.19|331609|01/05/2026|0.00|0|0.00|0|N
API|00851L103|4.00|4.15|4.00|4.15|0.09|36079|01/05/2026|4.10|300|4.18|300|Q
APIE|89834G737|36.22|36.59|36.22|36.51|0.38|1375|01/05/2026|0.00|0|0.00|0|P
APLD|038169207|29.14|30.67|28.60|30.20|2.09|1732855|01/05/2026|30.18|100|30.20|100|Q
APLE|03784Y200|12.07|12.13|11.94|11.95|-0.10|79755|01/05/2026|0.00|0|0.00|0|N
APLM|G0411D123|19.69|19.69|18.55|18.99|-0.89|646|01/05/2026|17.50|100|19.78|800|Q
APLMW|G0411D115|0.01|0.01|0.01|0.01|0.00|6976|01/05/2026|0.01|100|0.01|100|Q
APLS|03753U106|25.80|25.85|24.51|24.86|-1.00|111589|01/05/2026|24.84|100|24.87|200|Q
APLT|03828A101|0.10|0.10|0.10|0.10|0.00|578348|01/05/2026|0.10|8900|0.10|300|Q
APLU|01989A209|24.96|24.99|24.96|24.99|0.05|528|01/05/2026|0.00|0|0.00|0|P
APLX|46092D665|70.14|77.50|68.15|75.44|9.46|92798|01/05/2026|0.00|0|0.00|0|Z
APLY|88634T857|13.20|13.23|13.05|13.12|-0.14|35861|01/05/2026|0.00|0|0.00|0|P
APM|G6096M122|1.08|1.08|1.02|1.04|-0.03|12211|01/05/2026|0.96|100|1.07|600|Q
APMU|89834G745|25.09|25.16|25.09|25.16|0.04|3721|01/05/2026|0.00|0|0.00|0|P
APO|03769M106|146.69|151.83|146.69|149.76|3.16|84160|01/05/2026|0.00|0|0.00|0|N
APO PRA|03769M304|78.42|78.76|78.42|78.54|2.29|625|01/05/2026|0.00|0|0.00|0|N
APOC|45784N882|26.22|26.27|26.21|26.21|0.00|1314|01/05/2026|0.00|0|0.00|0|Z
APOG|037598109|37.42|38.34|37.10|37.19|-0.13|9710|01/05/2026|36.73|100|37.49|100|Q
APOS|03769M205|26.31|26.32|26.18|26.18|-0.19|996|01/05/2026|0.00|0|0.00|0|N
APP|03831W108|617.70|642.00|604.00|632.99|14.67|202888|01/05/2026|632.63|40|633.13|40|Q
APPF|03783C100|228.05|238.62|228.05|233.79|3.44|16041|01/05/2026|231.99|40|234.05|40|Q
APPN|03782L101|34.01|34.62|33.62|33.74|-0.30|37992|01/05/2026|33.48|400|34.08|500|Q
APPS|25400W102|4.80|5.07|4.75|4.95|0.16|156126|01/05/2026|4.90|100|4.99|100|Q
APPX|46092D103|29.40|31.76|28.31|30.96|1.37|83338|01/05/2026|30.85|1200|30.96|200|Q
APRB|268961877|0.00|25.69|25.69|25.69|0.08|0|01/05/2026|0.00|0|0.00|0|Z
APRE|03836J201|0.86|0.88|0.85|0.88|0.03|10945|01/05/2026|0.82|100|0.89|100|Q
APRH|45783Y624|24.69|24.69|24.68|24.68|0.00|141|01/05/2026|0.00|0|0.00|0|Z
APRJ|45783Y616|24.67|24.67|24.63|24.63|0.01|96|01/05/2026|0.00|0|0.00|0|Z
APRP|69420N700|29.74|29.76|29.74|29.76|0.01|90|01/05/2026|0.00|0|0.00|0|Z
APRT|00888H109|0.00|41.72|41.72|41.72|0.08|0|01/05/2026|0.00|0|0.00|0|Z
APRW|00888H208|0.00|34.89|34.89|34.89|0.00|0|01/05/2026|0.00|0|0.00|0|Z
APRZ|210322855|37.74|37.75|37.65|37.65|0.24|262|01/05/2026|0.00|0|0.00|0|Z
APT|020772109|4.53|4.60|4.53|4.60|0.05|827|01/05/2026|0.00|0|0.00|0|A
APTV|G3265R107|78.40|80.78|78.40|80.53|2.08|53081|01/05/2026|0.00|0|0.00|0|N
APUE|89834G729|41.93|42.17|41.93|42.06|0.31|1095|01/05/2026|0.00|0|0.00|0|P
APUS|03771D102|1.75|1.86|1.75|1.85|0.18|3064|01/05/2026|0.00|0|0.00|0|A
APVO|03835L702|9.23|9.23|8.08|8.32|-1.07|13861|01/05/2026|8.15|100|8.51|100|Q
APWC|G0535E106|1.84|1.84|1.68|1.71|-0.13|1988|01/05/2026|1.58|100|1.86|100|Q
APXM|33740U372|0.00|31.07|31.07|31.07|0.01|0|01/05/2026|0.00|0|0.00|0|Z
APXT|G04104108|9.88|9.88|9.87|9.88|-0.01|22450|01/05/2026|9.87|500|10.54|100|Q
APXTU|G04104116|0.00|10.03|10.03|10.03|0.01|0|01/05/2026|9.36|100|10.50|100|Q
APXTW|G04104124|0.25|0.25|0.23|0.23|-0.05|1400|01/05/2026|0.00|0|0.00|0|Q
APYX|03837C106|3.52|3.63|3.52|3.54|0.02|837|01/05/2026|3.45|100|3.65|100|Q
AQB|03842K309|0.93|0.95|0.91|0.95|0.02|691|01/05/2026|0.91|400|1.00|100|Q
AQEC|26923Q432|0.00|26.11|26.11|26.11|0.34|0|01/05/2026|0.00|0|0.00|0|Z
AQLT|46438G497|28.61|28.61|28.51|28.51|0.25|238|01/05/2026|0.00|0|0.00|0|Z
AQMS|03837J309|5.25|5.77|5.25|5.73|0.37|10280|01/05/2026|5.54|100|5.83|100|Q
AQN|015857105|6.11|6.14|6.05|6.12|0.00|145913|01/05/2026|0.00|0|0.00|0|N
AQNB|015857808|25.56|25.56|25.55|25.55|-0.03|5|01/05/2026|0.00|0|0.00|0|N
AQST|03843E104|6.45|6.47|6.18|6.22|-0.23|190060|01/05/2026|6.20|300|6.30|2000|Q
AQWA|37954Y186|18.94|19.07|18.94|19.01|0.03|417|01/05/2026|18.82|100|19.21|100|Q
AR|03674X106|33.80|33.80|31.59|32.89|-1.33|581163|01/05/2026|0.00|0|0.00|0|N
ARAI|04272H204|2.74|3.09|2.74|2.94|0.23|18788|01/05/2026|2.89|200|2.94|400|Q
ARAY|004397105|0.86|0.91|0.84|0.89|0.05|38454|01/05/2026|0.88|100|0.90|100|Q
ARB|02210T108|28.87|29.02|28.87|29.02|0.04|17801|01/05/2026|0.00|0|0.00|0|P
ARBB|G0447T118|5.70|5.78|5.70|5.72|-0.05|1286|01/05/2026|5.69|100|6.15|100|Q
ARBE|M1R95N100|1.38|1.40|1.28|1.29|0.09|3869746|01/05/2026|1.29|9600|1.30|8200|Q
ARBEW|M1R95N118|0.11|0.20|0.11|0.18|0.10|15769|01/05/2026|0.13|800|0.20|100|Q
ARBK|040126302|3.86|4.45|3.86|4.10|0.45|18801|01/05/2026|3.92|100|4.18|100|Q
ARCB|03937C105|77.16|82.47|77.16|81.72|4.59|27561|01/05/2026|81.02|200|81.80|200|Q
ARCC|04010L103|20.49|20.83|20.49|20.73|0.29|237317|01/05/2026|20.72|1100|20.74|1500|Q
ARCM|042765719|100.21|100.21|100.11|100.11|0.05|100|01/05/2026|0.00|0|0.00|0|Z
ARCO|G0457F107|7.41|7.72|7.36|7.72|0.43|110577|01/05/2026|0.00|0|0.00|0|N
ARCT|03969T109|6.27|6.40|6.13|6.38|0.14|54166|01/05/2026|6.32|600|6.38|100|Q
ARCX|46152A759|42.87|48.00|42.87|45.99|4.00|8780|01/05/2026|0.00|0|0.00|0|Z
ARDC|04014F102|13.31|13.39|13.31|13.38|0.08|9625|01/05/2026|0.00|0|0.00|0|N
ARDT|03980N107|8.74|9.02|8.71|8.96|0.30|18633|01/05/2026|0.00|0|0.00|0|N
ARDX|039697107|6.20|6.20|5.65|6.09|-0.06|889278|01/05/2026|6.06|800|6.13|800|Q
ARE|015271109|48.70|50.00|48.70|49.53|0.57|61820|01/05/2026|0.00|0|0.00|0|N
AREA|41151J760|18.43|18.43|18.43|18.43|0.05|2|01/05/2026|0.00|0|0.00|0|P
AREB|02919L703|0.78|0.83|0.75|0.76|-0.03|16296|01/05/2026|0.73|700|0.81|100|Q
AREBW|02919L117|0.02|0.02|0.02|0.02|0.00|1700|01/05/2026|0.00|0|0.21|1000|Q
AREC|02927U208|2.86|3.40|2.86|3.25|0.52|638740|01/05/2026|3.23|300|3.26|500|Q
AREN|040044109|4.08|4.08|3.87|3.94|-0.01|15537|01/05/2026|0.00|0|0.00|0|A
ARES|03990B101|166.95|173.39|166.95|172.10|5.77|52358|01/05/2026|0.00|0|0.00|0|N
ARES PRB|03990B309|53.05|53.21|52.89|52.89|1.53|2188|01/05/2026|0.00|0|0.00|0|N
ARGT|37950E259|91.82|94.43|91.82|94.30|3.17|56013|01/05/2026|0.00|0|0.00|0|P
ARGX|04016X101|834.70|834.70|787.02|800.17|-40.08|54949|01/05/2026|795.15|40|802.60|40|Q
ARHS|04035M102|11.29|11.46|10.63|10.63|-0.73|70090|01/05/2026|10.54|1200|10.73|1200|Q
ARI|03762U105|9.86|9.89|9.71|9.86|0.01|124822|01/05/2026|0.00|0|0.00|0|N
ARKB|040919102|30.79|31.47|30.67|31.28|1.47|1256246|01/05/2026|0.00|0|0.00|0|Z
ARKD|00214Q864|0.00|20.78|20.78|20.78|0.37|12|01/05/2026|0.00|0|0.00|0|Z
ARKF|00214Q708|48.93|50.30|48.93|49.96|1.80|26170|01/05/2026|0.00|0|0.00|0|Z
ARKG|00214Q302|29.37|30.09|29.28|30.02|0.84|589732|01/05/2026|0.00|0|0.00|0|Z
ARKK|00214Q104|79.63|81.65|79.60|81.34|3.01|1674805|01/05/2026|0.00|0|0.00|0|Z
ARKO|041242108|4.49|4.51|4.36|4.38|-0.09|22910|01/05/2026|4.27|300|4.41|300|Q
ARKQ|00214Q203|120.31|123.75|120.31|123.44|5.00|70201|01/05/2026|0.00|0|0.00|0|Z
ARKR|040712101|6.67|6.67|6.65|6.65|-0.12|200|01/05/2026|6.24|100|7.10|100|Q
ARKT|00214Q872|0.00|19.36|19.36|19.36|0.57|0|01/05/2026|0.00|0|0.00|0|Z
ARKW|00214Q401|151.50|154.11|151.50|153.48|4.62|25365|01/05/2026|0.00|0|0.00|0|Z
ARKX|00214Q807|30.48|31.46|30.48|31.41|1.39|179769|01/05/2026|0.00|0|0.00|0|Z
ARL|029174109|16.23|16.23|16.10|16.10|-0.20|78|01/05/2026|0.00|0|0.00|0|N
ARLO|04206A101|13.51|14.01|13.51|13.84|0.60|39273|01/05/2026|0.00|0|0.00|0|N
ARLP|01877R108|23.30|23.50|23.02|23.30|0.05|27266|01/05/2026|23.08|300|23.49|200|Q
ARLU|00888H612|30.54|30.54|30.51|30.51|0.19|69|01/05/2026|0.00|0|0.00|0|Z
ARM|042068205|120.36|122.33|116.05|116.11|1.34|337559|01/05/2026|116.00|400|116.34|400|Q
ARMG|882927577|6.88|7.04|6.39|6.39|0.13|46398|01/05/2026|6.38|7200|6.41|100|Q
ARMH|74016W759|49.50|49.50|49.15|49.15|0.25|100|01/05/2026|0.00|0|0.00|0|P
ARMK|03852U106|36.58|38.35|36.58|37.98|1.40|87735|01/05/2026|0.00|0|0.00|0|N
ARMN|04040Y109|15.95|16.67|15.90|16.30|0.49|221837|01/05/2026|0.00|0|0.00|0|A
ARMP|04216R102|6.60|6.60|6.31|6.35|-0.21|6167|01/05/2026|0.00|0|0.00|0|A
ARMU|26923N298|16.95|17.15|15.86|15.86|0.44|2265|01/05/2026|0.00|0|0.00|0|Z
ARMW|77926X536|29.89|30.10|28.71|28.71|0.16|1269|01/05/2026|0.00|0|0.00|0|Z
AROC|03957W106|27.14|27.14|26.05|26.41|-0.22|61418|01/05/2026|0.00|0|0.00|0|N
AROW|042744102|31.53|32.45|31.53|32.12|0.75|4692|01/05/2026|31.73|100|32.48|100|Q
ARP|00791R301|30.69|30.71|30.69|30.71|0.38|105|01/05/2026|0.00|0|0.00|0|P
ARQ|00770C101|3.38|3.59|3.38|3.55|0.21|52368|01/05/2026|3.52|100|3.59|800|Q
ARQQ|G0567U127|25.16|29.10|25.16|27.88|3.37|47156|01/05/2026|27.66|100|29.17|200|Q
ARQQW|G0567U119|0.18|0.23|0.18|0.21|0.02|79936|01/05/2026|0.21|100|0.23|100|Q
ARQT|03969K108|28.89|30.23|28.72|30.20|1.21|93276|01/05/2026|30.07|100|30.43|400|Q
ARR|042315705|18.11|18.23|17.80|18.16|0.07|323420|01/05/2026|0.00|0|0.00|0|N
ARR PRC|042315606|21.01|21.03|20.94|20.94|-0.05|1192|01/05/2026|0.00|0|0.00|0|N
ARRY|04271T100|9.71|9.71|8.94|9.04|-0.65|338883|01/05/2026|8.95|1300|9.16|1500|Q
ARTL|04301G607|1.28|1.30|1.28|1.30|0.01|1636|01/05/2026|1.27|100|1.35|100|Q
ARTNA|043113208|31.42|31.42|31.33|31.34|-0.08|502|01/05/2026|30.92|100|31.98|100|Q
ARTV|04317A107|4.27|4.27|4.12|4.20|-0.09|16796|01/05/2026|4.11|100|4.23|3900|Q
ARTW|043168103|2.30|2.30|2.30|2.30|0.00|262|01/05/2026|2.27|100|2.48|200|Q
ARTY|46435U556|50.60|50.68|49.63|49.80|0.18|65273|01/05/2026|0.00|0|0.00|0|P
ARVN|04335A105|11.51|11.51|11.01|11.19|-0.29|36234|01/05/2026|11.08|1100|11.28|1100|Q
ARVR|33734X762|0.00|50.06|50.06|50.06|50.06|0|01/05/2026|49.98|400|50.18|400|Q
ARW|042735100|113.36|115.10|112.00|112.97|-0.07|16556|01/05/2026|0.00|0|0.00|0|N
ARWG|039491600|24.73|24.76|24.73|24.76|0.17|300|01/05/2026|0.00|0|0.00|0|Z
ARWR|04280A100|68.30|68.30|60.68|63.88|-3.94|185380|01/05/2026|63.35|100|63.88|100|Q
ARX|G00894108|15.70|16.01|15.36|15.70|0.11|26195|01/05/2026|0.00|0|0.00|0|N
AS|G0260P102|37.50|37.57|36.35|37.09|-0.41|171411|01/05/2026|0.00|0|0.00|0|N
ASA|G3156P103|60.37|61.69|59.92|60.72|2.47|5671|01/05/2026|0.00|0|0.00|0|N
ASAN|04342Y104|12.89|13.29|12.83|12.89|-0.08|143050|01/05/2026|0.00|0|0.00|0|N
ASB|045487105|25.66|26.75|25.66|26.45|0.68|92134|01/05/2026|0.00|0|0.00|0|N
ASB PRE|045487204|21.55|21.57|21.55|21.57|0.23|1100|01/05/2026|0.00|0|0.00|0|N
ASB PRF|045487402|20.62|20.67|20.62|20.67|0.07|50|01/05/2026|0.00|0|0.00|0|N
ASBA|045487600|24.81|24.81|24.70|24.70|-0.11|3104|01/05/2026|0.00|0|0.00|0|N
ASBP|738920107|0.14|0.14|0.11|0.12|-0.02|1956791|01/05/2026|0.12|600|0.13|100|Q
ASBPW|738920115|0.00|0.02|0.02|0.02|0.00|0|01/05/2026|0.01|100|0.00|0|Q
ASC|Y0207T100|10.71|10.78|10.52|10.54|0.08|24743|01/05/2026|0.00|0|0.00|0|N
ASCE|01989A704|27.29|27.53|27.29|27.53|0.35|161|01/05/2026|0.00|0|0.00|0|P
ASCI|003022266|34.61|34.69|34.61|34.69|0.14|60|01/05/2026|34.69|500|34.95|300|Q
ASEA|37950E648|18.64|18.73|18.64|18.73|0.31|4471|01/05/2026|0.00|0|0.00|0|P
ASG|529900102|5.31|5.36|5.31|5.36|0.06|5224|01/05/2026|0.00|0|0.00|0|N
ASGI|00326W106|22.28|22.28|21.61|21.67|-0.61|15853|01/05/2026|0.00|0|0.00|0|N
ASGM|92790A843|0.00|27.27|27.27|27.27|0.46|0|01/05/2026|0.00|0|0.00|0|P
ASGN|00191U102|46.42|48.57|46.42|47.83|1.16|27558|01/05/2026|0.00|0|0.00|0|N
ASH|044186104|59.74|61.03|59.74|60.10|0.23|9498|01/05/2026|0.00|0|0.00|0|N
ASHR|233051879|33.42|33.66|33.38|33.66|0.34|1374020|01/05/2026|0.00|0|0.00|0|P
ASHS|233051754|39.43|39.77|39.43|39.77|0.61|5808|01/05/2026|0.00|0|0.00|0|P
ASIA|577130578|35.42|35.78|35.42|35.58|0.53|4663|01/05/2026|0.00|0|0.00|0|P
ASIC|04681Y103|20.12|20.66|20.12|20.37|0.21|828|01/05/2026|0.00|0|0.00|0|N
ASIX|00773T101|17.26|17.33|16.65|16.68|-0.57|15677|01/05/2026|0.00|0|0.00|0|N
ASLE|00810F106|7.31|7.53|7.31|7.42|0.21|10755|01/05/2026|7.36|300|7.50|400|Q
ASLV|01989A605|28.22|28.50|28.22|28.50|0.34|1|01/05/2026|0.00|0|0.00|0|P
ASM|053906103|6.12|6.47|6.05|6.06|0.14|620254|01/05/2026|0.00|0|0.00|0|A
ASMB|045396207|33.79|33.79|32.23|32.32|-1.62|4575|01/05/2026|32.00|100|32.85|100|Q
ASMF|92790A876|24.25|24.51|24.25|24.46|0.33|363|01/05/2026|0.00|0|0.00|0|P
ASMG|882927668|28.99|29.86|28.99|29.51|2.97|31834|01/05/2026|29.41|900|29.51|1900|Q
ASMH|74016W734|82.27|83.13|82.27|83.02|4.19|323|01/05/2026|0.00|0|0.00|0|P
ASML|N07059210|1210.72|1237.62|1210.72|1228.19|64.92|204001|01/05/2026|1226.27|40|1228.50|120|Q
ASND|04351P101|211.46|213.56|205.15|213.56|0.26|20570|01/05/2026|211.33|100|215.02|100|Q
ASNS|00503R508|0.49|0.53|0.48|0.51|0.02|119212|01/05/2026|0.49|200|0.52|1000|Q
ASO|00402L107|52.37|55.07|52.37|54.77|2.62|72332|01/05/2026|54.35|200|55.05|200|Q
ASPC|G0544A103|19.44|19.44|15.47|16.89|-4.93|29829|01/05/2026|16.51|100|18.04|400|Q
ASPCU|G0544A137|18.79|18.79|17.08|17.08|-8.15|56|01/05/2026|13.90|100|23.95|100|Q
ASPI|00218A105|6.00|6.62|5.99|6.54|0.91|684537|01/05/2026|6.49|400|6.60|2300|Q
ASPN|04523Y105|2.94|3.25|2.94|3.24|0.35|113227|01/05/2026|0.00|0|0.00|0|N
ASPS|L0175J138|6.85|7.10|6.85|6.92|-0.14|326|01/05/2026|6.73|100|7.26|100|Q
ASPSW|L0175J112|0.00|0.41|0.41|0.41|0.00|0|01/05/2026|0.00|0|2.50|1100|Q
ASPSZ|L0175J120|0.25|0.26|0.25|0.26|-0.03|209|01/05/2026|0.00|0|0.00|0|Q
ASR|40051E202|323.65|325.49|320.57|323.41|-0.34|1194|01/05/2026|0.00|0|0.00|0|N
ASRT|04546C304|9.38|9.72|9.32|9.69|0.34|2640|01/05/2026|9.31|100|10.00|100|Q
ASRV|03074A102|3.28|3.31|3.28|3.31|0.07|837|01/05/2026|3.15|100|3.47|100|Q
ASST|862945102|0.94|1.04|0.93|1.03|0.17|5375212|01/05/2026|1.02|13200|1.03|5200|Q
ASTC|046484309|3.65|3.86|3.65|3.67|0.08|897|01/05/2026|3.52|100|3.99|100|Q
ASTE|046224101|44.70|46.99|44.70|46.30|1.70|11185|01/05/2026|46.21|100|46.64|200|Q
ASTH|03763A207|25.11|27.45|25.05|27.42|2.20|28069|01/05/2026|27.14|400|27.63|500|Q
ASTI|043635804|4.70|6.65|4.50|4.99|0.86|813175|01/05/2026|4.70|100|5.16|700|Q
ASTL|015658107|3.93|4.08|3.93|3.96|0.03|63893|01/05/2026|3.95|1500|3.97|1400|Q
ASTLW|015658115|0.06|0.08|0.06|0.08|0.00|4362|01/05/2026|0.07|100|0.09|100|Q
ASTS|00217D100|82.03|92.44|81.00|90.92|7.49|1621270|01/05/2026|90.70|100|91.12|100|Q
ASTX|46143U542|51.13|64.15|50.00|62.24|9.32|590407|01/05/2026|0.00|0|0.00|0|Z
ASUR|04649U102|9.03|9.25|9.03|9.25|0.14|1071|01/05/2026|9.16|100|9.34|100|Q
ASX|00215W100|17.19|17.23|16.81|16.96|0.11|430807|01/05/2026|0.00|0|0.00|0|N
ASYS|032332504|13.08|13.50|13.02|13.24|0.29|16513|01/05/2026|13.06|100|13.38|100|Q
ATAI|04650F101|3.82|3.93|3.64|3.89|0.00|389482|01/05/2026|3.84|100|3.89|100|Q
ATAT|04965M106|39.87|40.74|39.87|40.13|0.26|26802|01/05/2026|40.02|100|40.36|300|Q
ATCH|128745205|0.28|0.30|0.28|0.29|0.01|430885|01/05/2026|0.00|0|0.00|0|A
ATEC|02081G201|20.58|21.36|20.49|21.19|0.42|106047|01/05/2026|21.07|600|21.33|600|Q
ATEN|002121101|17.40|17.72|17.40|17.59|0.23|9562|01/05/2026|0.00|0|0.00|0|N
ATER|02156U200|0.70|0.82|0.70|0.79|0.07|23224|01/05/2026|0.76|100|0.80|200|Q
ATEX|03676C100|22.33|22.95|22.00|22.62|0.37|19483|01/05/2026|22.39|200|22.84|200|Q
ATFV|015564206|35.56|35.67|35.44|35.66|0.58|4028|01/05/2026|0.00|0|0.00|0|P
ATGE|00737L103|104.51|112.96|104.51|109.69|5.21|16098|01/05/2026|0.00|0|0.00|0|N
ATGL|G0232G115|20.90|20.90|18.77|18.77|-2.13|183|01/05/2026|18.77|100|23.46|100|Q
ATH PRA|04686J861|24.75|24.80|24.68|24.68|-0.05|2696|01/05/2026|0.00|0|0.00|0|N
ATH PRB|04686J200|20.30|20.36|20.21|20.24|-0.05|2432|01/05/2026|0.00|0|0.00|0|N
ATH PRD|04686J408|17.33|17.33|17.20|17.24|0.02|6035|01/05/2026|0.00|0|0.00|0|N
ATH PRE|04686J507|25.81|25.81|25.70|25.70|-0.06|100|01/05/2026|0.00|0|0.00|0|N
ATHA|04746L203|6.88|7.00|6.41|6.58|-0.38|9624|01/05/2026|6.50|15000|6.86|100|Q
ATHE|02155X205|3.20|3.25|3.16|3.25|-0.02|649|01/05/2026|3.12|100|3.46|100|Q
ATHM|05278C107|22.70|22.98|22.56|22.73|0.02|30840|01/05/2026|0.00|0|0.00|0|N
ATHR|00809R202|5.88|6.07|5.88|6.07|-0.11|31|01/05/2026|5.57|100|6.34|100|Q
ATHS|04686J838|25.14|25.14|25.06|25.06|-0.03|1059|01/05/2026|0.00|0|0.00|0|N
ATI|01741R102|120.00|122.46|119.62|119.95|0.72|59412|01/05/2026|0.00|0|0.00|0|N
ATII|G04537109|10.37|10.37|10.35|10.35|0.00|400|01/05/2026|10.35|100|11.09|100|Q
ATIIU|G04537117|10.55|10.55|10.55|0.00|0.00|0|12/09/2025|10.44|500|12.69|100|Q
ATIIW|G04537125|0.00|0.60|0.60|0.60|0.00|0|01/05/2026|0.00|0|0.00|0|Q
ATKR|047649108|64.94|67.04|64.94|66.34|1.91|8944|01/05/2026|0.00|0|0.00|0|N
ATLC|04914Y102|65.95|69.01|65.95|66.63|0.27|3301|01/05/2026|65.79|100|67.40|100|Q
ATLCL|04914Y300|24.80|24.80|24.78|24.78|0.02|2590|01/05/2026|24.60|500|26.44|100|Q
ATLCP|04914Y201|24.15|24.15|24.01|24.01|-0.14|240|01/05/2026|22.40|100|24.63|100|Q
ATLCZ|04914Y409|25.45|25.45|25.39|25.40|0.06|1184|01/05/2026|24.90|100|27.14|100|Q
ATLN|048592109|2.16|2.16|1.90|1.90|-0.14|18705|01/05/2026|1.81|100|2.00|100|Q
ATLO|031001100|22.98|23.42|22.93|22.93|0.21|1907|01/05/2026|22.52|100|23.46|100|Q
ATLX|105861306|4.46|4.92|4.46|4.83|0.45|75497|01/05/2026|4.75|500|4.90|500|Q
ATMP|06742C723|28.74|29.03|28.56|28.89|-0.20|2717|01/05/2026|0.00|0|0.00|0|Z
ATMU|04956D107|52.35|53.56|52.35|52.98|0.60|10585|01/05/2026|0.00|0|0.00|0|N
ATNI|00215F107|22.41|23.17|22.41|23.09|0.72|1700|01/05/2026|22.62|100|23.43|100|Q
ATNM|00507W206|1.37|1.45|1.37|1.45|0.08|12735|01/05/2026|0.00|0|0.00|0|A
ATO|049560105|168.19|168.19|164.92|166.92|-2.52|12564|01/05/2026|0.00|0|0.00|0|N
ATOM|04965B100|2.36|2.52|2.32|2.38|0.03|51699|01/05/2026|2.34|400|2.44|400|Q
ATON|G7185A136|0.77|0.82|0.75|0.79|0.01|27848|01/05/2026|0.76|1500|0.86|100|Q
ATOS|04962H506|0.65|0.65|0.60|0.62|-0.01|85703|01/05/2026|0.61|100|0.63|100|Q
ATPC|008389207|0.10|0.11|0.10|0.10|0.00|1054442|01/05/2026|0.10|1000|0.10|3000|Q
ATR|038336103|122.83|124.37|122.20|123.00|0.47|9767|01/05/2026|0.00|0|0.00|0|N
ATRA|046513206|18.08|19.05|16.75|16.75|-1.02|26327|01/05/2026|16.50|100|17.04|100|Q
ATRC|04963C209|39.53|40.95|39.53|40.54|1.26|16726|01/05/2026|40.20|300|40.92|300|Q
ATRO|046433108|57.64|58.78|56.46|58.12|1.44|47005|01/05/2026|57.57|200|58.53|200|Q
ATS|00217Y104|28.49|29.21|28.37|29.06|1.14|17050|01/05/2026|0.00|0|0.00|0|N
ATTR|02072Q416|90.54|90.54|89.03|90.54|0.14|986|01/05/2026|0.00|0|0.00|0|Z
ATXG|00653L301|0.41|0.41|0.39|0.39|0.01|1816|01/05/2026|0.39|1000|0.42|100|Q
ATXS|04635X102|12.94|12.94|12.73|12.83|-0.06|93863|01/05/2026|12.82|2200|12.84|200|Q
ATYR|002120202|0.75|0.78|0.74|0.75|-0.01|74098|01/05/2026|0.74|100|0.75|100|Q
AU|G0378L100|88.44|90.03|88.21|88.47|2.86|164604|01/05/2026|0.00|0|0.00|0|N
AUAU|37960A164|37.47|38.41|37.47|37.94|1.43|1068|01/05/2026|0.00|0|0.00|0|P
AUB|04911A107|35.74|36.61|35.74|36.15|0.62|24428|01/05/2026|0.00|0|0.00|0|N
AUB PRA|04911A206|24.50|24.50|24.45|24.45|-0.10|742|01/05/2026|0.00|0|0.00|0|N
AUBN|050473107|26.15|26.50|26.15|26.50|-0.26|26|01/05/2026|25.06|100|28.08|100|Q
AUDC|M15342104|8.88|9.07|8.88|8.98|0.27|4868|01/05/2026|8.92|100|9.11|100|Q
AUGM|33740U562|0.00|34.07|34.07|34.07|0.05|0|01/05/2026|0.00|0|0.00|0|Z
AUGO|G06973112|51.10|53.35|51.10|52.40|2.40|37678|01/05/2026|51.92|300|52.85|300|Q
AUGP|69420N825|31.25|31.25|31.22|31.22|0.07|500|01/05/2026|0.00|0|0.00|0|Z
AUGT|00888H729|35.75|35.79|35.75|35.76|0.13|500|01/05/2026|0.00|0|0.00|0|Z
AUGU|00888H562|29.61|29.61|29.60|29.60|0.20|200|01/05/2026|0.00|0|0.00|0|Z
AUGW|00888H711|32.59|32.59|32.58|32.58|0.02|200|01/05/2026|0.00|0|0.00|0|Z
AUGZ|210322814|42.57|42.60|42.52|42.52|0.15|319|01/05/2026|0.00|0|0.00|0|Z
AUID|46264C305|1.00|1.11|1.00|1.11|0.14|10115|01/05/2026|1.10|100|1.11|1500|Q
AUMI|882927700|93.50|94.22|93.50|94.22|3.54|65|01/05/2026|93.26|300|94.82|300|Q
AUNA|L0415A103|4.77|4.87|4.68|4.86|0.09|2319|01/05/2026|0.00|0|0.00|0|N
AUPH|05156V102|15.17|15.35|14.83|15.30|-0.04|121974|01/05/2026|15.16|900|15.42|900|Q
AUR|051774107|3.95|4.06|3.91|3.98|0.12|1341073|01/05/2026|3.98|500|3.99|15300|Q
AURA|05153U107|5.41|5.42|5.04|5.19|-0.11|33316|01/05/2026|5.13|200|5.23|200|Q
AURE|G7244A119|0.29|0.29|0.27|0.28|0.01|5749|01/05/2026|0.27|1400|0.28|200|Q
AUROW|051774115|0.24|0.27|0.24|0.25|0.01|15766|01/05/2026|0.23|100|0.27|100|Q
AURU|46092D517|11.57|11.59|11.57|11.59|0.58|200|01/05/2026|0.00|0|0.00|0|Z
AUSF|37954Y574|46.57|47.12|46.57|47.12|0.47|2860|01/05/2026|0.00|0|0.00|0|P
AUSM|01989A803|25.09|25.09|25.09|25.09|0.00|300|01/05/2026|0.00|0|0.00|0|P
AUST|05223F106|1.64|1.67|1.56|1.58|0.04|4814|01/05/2026|0.00|0|0.00|0|A
AUTL|05280R100|1.90|1.90|1.78|1.86|-0.02|369076|01/05/2026|1.86|2500|1.87|2800|Q
AUUD|05072K305|1.02|1.04|1.02|1.02|0.01|1575|01/05/2026|1.01|500|1.06|400|Q
AUUDW|05072K115|0.00|0.02|0.02|0.02|0.00|0|01/05/2026|0.00|0|0.00|0|Q
AVA|05379B107|38.60|38.60|38.12|38.46|-0.25|21140|01/05/2026|0.00|0|0.00|0|N
AVAH|05356F105|7.95|8.33|7.87|8.22|0.13|48220|01/05/2026|8.15|1000|8.33|1000|Q
AVAL|40053W101|4.05|4.14|4.00|4.10|0.06|21461|01/05/2026|0.00|0|0.00|0|N
AVAV|008073108|268.65|302.18|268.17|297.39|41.27|139596|01/05/2026|294.24|40|300.36|40|Q
AVB|053484101|179.89|180.93|179.07|180.33|-0.13|72849|01/05/2026|0.00|0|0.00|0|N
AVBC|05369T100|16.81|16.94|16.74|16.86|0.36|4761|01/05/2026|0.00|0|0.00|0|N
AVBH|05368J103|26.50|26.78|26.42|26.42|0.16|2095|01/05/2026|26.35|100|26.90|100|Q
AVBP|04272N102|20.79|21.08|19.03|19.53|-1.25|32026|01/05/2026|19.36|300|19.77|300|Q
AVD|030371108|3.85|3.94|3.80|3.80|-0.01|7539|01/05/2026|0.00|0|0.00|0|N
AVDE|025072703|83.37|84.12|83.34|84.05|0.88|101123|01/05/2026|0.00|0|0.00|0|P
AVDL|G29687103|21.50|21.51|21.46|21.49|-0.02|67761|01/05/2026|21.48|3300|21.57|1000|Q
AVDS|025072190|70.55|71.22|70.55|71.22|0.87|4064|01/05/2026|0.00|0|0.00|0|P
AVDV|025072802|94.96|95.85|94.95|95.80|0.99|90193|01/05/2026|0.00|0|0.00|0|P
AVEE|025072141|63.36|63.41|63.36|63.41|0.16|1505|01/05/2026|0.00|0|0.00|0|P
AVEM|025072604|79.15|79.56|78.95|79.45|0.57|117364|01/05/2026|0.00|0|0.00|0|P
AVES|025072372|59.21|59.53|59.18|59.51|0.33|6728|01/05/2026|0.00|0|0.00|0|P
AVGB|02507A200|0.00|50.84|50.84|50.84|0.00|0|01/02/2026|50.80|100|50.90|100|Q
AVGE|025072232|87.09|87.80|87.09|87.65|0.85|4439|01/05/2026|0.00|0|0.00|0|P
AVGG|882927437|28.29|28.29|25.57|26.58|-0.66|47810|01/05/2026|26.55|200|26.61|200|Q
AVGO|11135F101|354.63|355.00|336.50|343.36|-4.26|1560987|01/05/2026|343.02|160|343.70|80|Q
AVGU|38747R413|35.90|35.90|32.71|34.07|-0.58|29839|01/05/2026|33.80|200|34.07|200|Q
AVGV|025072216|74.50|74.96|74.44|74.96|0.80|1556|01/05/2026|0.00|0|0.00|0|P
AVGW|77926X619|48.25|48.25|45.91|46.58|-1.33|7147|01/05/2026|0.00|0|0.00|0|Z
AVGX|88636J238|49.05|49.11|44.24|46.01|-1.17|153712|01/05/2026|46.01|200|46.11|100|Q
AVIE|025072240|66.36|66.74|66.36|66.59|0.41|511|01/05/2026|0.00|0|0.00|0|P
AVIG|025072562|41.93|42.01|41.93|42.00|0.09|14459|01/05/2026|0.00|0|0.00|0|P
AVIR|04683R106|3.47|3.47|3.29|3.41|-0.08|27568|01/05/2026|3.36|200|3.43|400|Q
AVIV|025072364|72.12|72.79|72.08|72.78|0.74|8388|01/05/2026|0.00|0|0.00|0|P
AVK|00764C109|12.61|12.67|12.61|12.63|0.04|5478|01/05/2026|0.00|0|0.00|0|N
AVL|25461A569|46.04|46.04|41.60|43.28|-1.08|102469|01/05/2026|43.25|700|43.38|900|Q
AVLC|025072158|79.49|79.97|79.49|79.84|0.69|1103|01/05/2026|0.00|0|0.00|0|P
AVLV|025072349|77.29|78.04|77.29|77.80|0.91|62873|01/05/2026|0.00|0|0.00|0|P
AVMA|025072182|66.80|67.22|66.80|67.22|0.52|341|01/05/2026|0.00|0|0.00|0|P
AVMC|025072125|71.72|72.47|71.72|72.36|0.82|2068|01/05/2026|0.00|0|0.00|0|P
AVMU|025072695|46.43|46.43|46.26|46.26|-0.05|4864|01/05/2026|0.00|0|0.00|0|P
AVMV|025072133|73.16|73.56|73.02|73.18|0.85|2989|01/05/2026|0.00|0|0.00|0|P
AVNM|025072174|74.56|75.11|74.50|75.10|0.71|7574|01/05/2026|0.00|0|0.00|0|P
AVNS|05350V106|11.18|11.52|11.10|11.31|0.13|35471|01/05/2026|0.00|0|0.00|0|N
AVNT|05368V106|31.87|32.54|31.87|31.94|0.22|12035|01/05/2026|0.00|0|0.00|0|N
AVNV|025072166|75.86|76.36|75.86|76.36|0.76|99|01/05/2026|0.00|0|0.00|0|P
AVNW|05366Y201|21.68|22.37|21.68|22.18|0.56|3935|01/05/2026|21.95|100|22.47|100|Q
AVO|60510V108|11.53|11.67|11.45|11.60|0.03|18007|01/05/2026|11.48|300|11.67|300|Q
AVPT|053604104|13.20|13.68|13.20|13.53|0.30|92117|01/05/2026|13.48|200|13.56|200|Q
AVR|03675P102|5.01|5.11|4.77|4.78|-0.13|12697|01/05/2026|4.70|100|4.88|100|Q
AVRE|025072356|43.54|43.78|43.32|43.69|0.05|14675|01/05/2026|0.00|0|0.00|0|P
AVS|25461A551|9.21|9.70|9.21|9.53|0.12|101976|01/05/2026|9.52|6100|9.53|6100|Q
AVSC|025072323|59.38|60.12|59.38|60.04|1.06|2457|01/05/2026|0.00|0|0.00|0|P
AVSD|025072299|75.02|75.81|75.02|75.81|0.83|1426|01/05/2026|0.00|0|0.00|0|P
AVSE|025072315|66.96|67.06|66.96|66.99|0.48|631|01/05/2026|0.00|0|0.00|0|P
AVSF|025072687|47.06|47.13|47.06|47.12|0.04|3231|01/05/2026|0.00|0|0.00|0|P
AVSU|025072281|77.10|77.63|77.10|77.44|0.72|1466|01/05/2026|0.00|0|0.00|0|P
AVT|053807103|49.64|50.28|48.47|48.83|-0.52|29445|01/05/2026|48.60|300|49.15|300|Q
AVTR|05352A100|11.47|11.95|11.34|11.88|0.42|415811|01/05/2026|0.00|0|0.00|0|N
AVTX|05338F306|17.07|17.07|15.22|16.07|-0.95|29181|01/05/2026|15.81|100|16.24|100|Q
AVUQ|02507A507|60.89|60.89|60.67|60.67|0.42|1131|01/05/2026|60.64|500|60.69|500|Q
AVUS|025072885|113.15|113.89|113.15|113.65|1.10|34943|01/05/2026|0.00|0|0.00|0|P
AVUV|025072877|103.67|105.37|103.50|104.66|1.54|141306|01/05/2026|0.00|0|0.00|0|P
AVX|05353F108|1.64|1.72|1.54|1.55|-0.09|7230|01/05/2026|1.52|100|1.66|100|Q
AVXC|02507A101|65.67|65.67|65.49|65.51|0.42|212|01/05/2026|65.44|1000|65.54|1000|Q
AVXL|032797300|3.65|3.98|3.65|3.95|0.26|76869|01/05/2026|3.90|100|3.96|500|Q
AVXX|88636W791|9.71|11.99|9.71|11.72|2.83|28898|01/05/2026|11.72|600|11.81|600|Q
AVY|053611109|180.26|182.27|179.86|180.54|-1.93|23835|01/05/2026|0.00|0|0.00|0|N
AWAY|032108540|20.54|20.73|20.54|20.73|0.09|2131|01/05/2026|0.00|0|0.00|0|P
AWF|01879R106|10.69|10.71|10.69|10.70|0.02|9857|01/05/2026|0.00|0|0.00|0|N
AWI|04247X102|196.21|203.09|196.21|200.98|4.10|20088|01/05/2026|0.00|0|0.00|0|N
AWK|030420103|129.60|129.60|125.56|127.39|-2.97|104659|01/05/2026|0.00|0|0.00|0|N
AWP|00302L108|3.84|3.84|3.81|3.83|-0.01|33079|01/05/2026|0.00|0|0.00|0|N
AWR|029899101|71.55|71.84|71.17|71.61|-0.66|5938|01/05/2026|0.00|0|0.00|0|N
AWRE|05453N100|2.07|2.07|2.03|2.03|0.07|899|01/05/2026|1.98|1400|2.08|100|Q
AWX|05343P109|2.69|2.80|2.69|2.72|-0.06|7217|01/05/2026|0.00|0|0.00|0|A
AX|05465C100|87.38|90.50|87.38|89.49|2.06|14606|01/05/2026|0.00|0|0.00|0|N
AXG|G82759104|4.08|4.21|4.08|4.18|0.10|160977|01/05/2026|4.08|100|4.22|800|Q
AXGN|05463X106|30.76|31.87|30.76|31.73|0.72|103301|01/05/2026|31.52|100|31.74|100|Q
AXIA|15234Q207|9.20|9.40|9.08|9.39|0.14|138151|01/05/2026|0.00|0|0.00|0|N
AXIA PR|15235A102|9.60|9.80|9.49|9.72|0.28|16552|01/05/2026|0.00|0|0.00|0|N
AXIA PRC|15236F100|8.90|9.12|8.81|8.96|-0.15|5831|01/05/2026|0.00|0|0.00|0|N
AXIL|76151R206|6.46|6.60|6.26|6.26|-0.39|1226|01/05/2026|0.00|0|0.00|0|A
AXIN|G0750N104|0.00|10.05|10.05|10.05|-0.02|0|01/05/2026|10.05|100|10.10|100|Q
AXINR|G0750N112|0.00|0.20|0.20|0.20|0.00|0|01/05/2026|0.20|200|0.24|400|Q
AXINU|G0750N120|0.00|10.28|10.28|10.28|0.00|0|12/02/2025|10.22|300|11.19|100|Q
AXL|024061103|6.44|6.55|6.41|6.41|-0.08|81731|01/05/2026|0.00|0|0.00|0|N
AXON|05464C101|571.14|601.00|571.14|591.16|27.89|33648|01/05/2026|590.31|40|591.80|40|Q
AXP|025816109|372.22|383.63|372.22|379.84|7.22|79870|01/05/2026|0.00|0|0.00|0|N
AXR|032159105|18.91|18.91|18.87|18.87|-0.13|48|01/05/2026|0.00|0|0.00|0|N
AXS|G0692U109|103.89|105.95|103.89|105.64|1.40|11357|01/05/2026|0.00|0|0.00|0|N
AXS PRE|05461T305|20.29|20.29|20.13|20.15|-0.03|1577|01/05/2026|0.00|0|0.00|0|N
AXSM|05464T104|178.96|179.00|168.63|171.49|-7.20|54754|01/05/2026|169.91|100|173.27|100|Q
AXTA|G0750C108|32.96|33.62|32.95|33.07|0.04|98593|01/05/2026|0.00|0|0.00|0|N
AXTI|00246W103|17.07|17.50|14.62|16.65|-0.10|884123|01/05/2026|16.52|100|16.67|100|Q
AXUP|26923Q531|13.00|13.80|13.00|13.48|1.21|8460|01/05/2026|0.00|0|0.00|0|Z
AYI|00508Y102|375.72|379.83|375.72|376.57|3.25|12955|01/05/2026|0.00|0|0.00|0|N
AYTU|054754858|2.90|3.05|2.87|2.90|0.13|41823|01/05/2026|2.83|100|2.98|100|Q
AZ|002205102|7.16|7.98|7.16|7.72|0.90|94784|01/05/2026|7.20|100|8.31|100|Q
AZI|G06382116|2.63|2.63|2.03|2.16|-0.50|39840|01/05/2026|2.15|100|2.25|300|Q
AZN|046353108|91.14|91.37|89.55|91.22|-0.35|431967|01/05/2026|91.20|100|91.27|200|Q
AZNH|74016W304|53.87|53.87|53.54|53.54|-0.55|61|01/05/2026|0.00|0|0.00|0|P
AZO|053332102|3247.47|3280.83|3237.68|3268.03|-33.40|7376|01/05/2026|0.00|0|0.00|0|N
AZTA|114340102|34.17|35.93|34.17|35.75|2.35|19791|01/05/2026|35.41|400|36.00|400|Q
AZTD|886364470|30.08|30.08|28.72|28.99|0.32|266|01/05/2026|0.00|0|0.00|0|P
AZTR|05479L302|0.28|0.29|0.28|0.28|0.00|14524|01/05/2026|0.00|0|0.00|0|A
AZYY|38747R322|20.19|20.23|20.19|20.23|0.47|15|01/05/2026|19.81|100|20.59|100|Q
AZZ|002474104|110.00|111.70|110.00|110.99|1.12|3615|01/05/2026|0.00|0|0.00|0|N
B|06849F108|45.04|46.31|44.87|45.76|1.68|889016|01/05/2026|0.00|0|0.00|0|N
BA|097023105|228.57|230.89|227.57|228.14|0.46|462432|01/05/2026|0.00|0|0.00|0|N
BA PRA|097023204|72.71|72.99|72.40|72.40|0.11|14088|01/05/2026|0.00|0|0.00|0|N
BAB|46138G805|27.21|27.26|27.19|27.19|0.02|20722|01/05/2026|0.00|0|0.00|0|P
BABA|01609W102|155.86|156.54|152.17|156.26|0.53|1383837|01/05/2026|0.00|0|0.00|0|N
BABO|88636R107|13.83|13.83|13.50|13.79|0.00|21518|01/05/2026|0.00|0|0.00|0|P
BABW|77926X510|40.95|41.64|40.95|41.61|-0.31|804|01/05/2026|0.00|0|0.00|0|Z
BABX|38747R868|40.44|40.89|38.65|40.78|0.28|110077|01/05/2026|40.75|300|40.82|900|Q
BAC|060505104|56.15|57.55|56.15|56.90|0.94|1506401|01/05/2026|0.00|0|0.00|0|N
BAC PRB|060505229|25.34|25.34|25.30|25.33|0.04|1984|01/05/2026|0.00|0|0.00|0|N
BAC PRE|060505815|19.29|19.44|19.22|19.37|0.28|2061|01/05/2026|0.00|0|0.00|0|N
BAC PRK|060505195|24.85|24.85|24.75|24.81|0.12|1099|01/05/2026|0.00|0|0.00|0|N
BAC PRL|060505682|1250.99|1258.75|1250.99|1257.95|7.46|909|01/05/2026|0.00|0|0.00|0|N
BAC PRM|06053U601|22.33|22.35|22.19|22.22|0.03|5052|01/05/2026|0.00|0|0.00|0|N
BAC PRN|06055H202|21.02|21.08|20.94|20.96|-0.04|2649|01/05/2026|0.00|0|0.00|0|N
BAC PRO|06055H400|18.35|18.35|18.25|18.25|-0.03|4491|01/05/2026|0.00|0|0.00|0|N
BAC PRP|06055H608|17.36|17.40|17.29|17.35|0.03|2373|01/05/2026|0.00|0|0.00|0|N
BAC PRQ|06055H806|17.81|17.87|17.77|17.77|-0.05|1145|01/05/2026|0.00|0|0.00|0|N
BAC PRS|06055H871|19.93|19.98|19.82|19.91|0.04|6027|01/05/2026|0.00|0|0.00|0|N
BACC|G1331A108|0.00|10.22|10.22|10.22|0.00|0|01/05/2026|10.16|200|10.35|100|Q
BACCR|G1331A116|0.00|0.30|0.30|0.30|0.00|0|01/02/2026|0.28|100|0.35|100|Q
BACCU|G1331A124|10.55|10.55|10.55|10.55|0.03|203|01/05/2026|10.50|100|10.60|100|Q
BACQ|G1169T104|10.75|10.90|10.75|10.85|0.10|12621|01/05/2026|10.77|100|10.87|200|Q
BACQR|G1169T138|0.77|0.82|0.75|0.75|0.02|200|01/05/2026|0.70|100|0.86|100|Q
BAER|96812F102|1.85|1.85|1.77|1.84|0.02|19048|01/05/2026|1.77|200|1.89|200|Q
BAERW|96812F110|0.20|0.21|0.20|0.21|0.01|374|01/05/2026|0.19|100|0.24|100|Q
BAFE|00775Y322|27.52|27.71|27.52|27.71|0.31|160|01/05/2026|27.70|1500|27.72|1500|Q
BAFN|07279B104|8.00|8.00|7.90|7.90|0.24|1|01/05/2026|7.59|100|8.36|100|Q
BAGY|032108466|38.43|38.64|38.43|38.64|1.09|432|01/05/2026|0.00|0|0.00|0|Z
BAH|099502106|84.80|89.85|84.80|89.32|4.42|57484|01/05/2026|0.00|0|0.00|0|N
BAI|09290C780|34.46|34.46|33.83|34.05|0.23|168645|01/05/2026|0.00|0|0.00|0|P
BAIG|882927270|9.93|10.37|9.11|10.21|0.21|91285|01/05/2026|10.13|3000|10.22|3600|Q
BAK|105532105|2.90|2.90|2.83|2.88|-0.05|33831|01/05/2026|0.00|0|0.00|0|N
BALI|09290C863|31.77|31.85|31.77|31.85|0.18|3290|01/05/2026|0.00|0|0.00|0|Z
BALL|058498106|53.00|54.28|53.00|53.92|0.57|104982|01/05/2026|0.00|0|0.00|0|N
BALQ|09290C640|49.88|49.88|49.79|49.79|0.33|180|01/05/2026|49.60|800|49.74|800|Q
BALT|45783Y855|33.57|33.58|33.52|33.56|0.04|20958|01/05/2026|0.00|0|0.00|0|Z
BALY|05875B304|16.24|17.19|16.24|17.19|0.55|5303|01/05/2026|0.00|0|0.00|0|N
BAM|113004105|53.50|55.11|53.50|54.76|1.31|201847|01/05/2026|0.00|0|0.00|0|N
BAMA|66537J879|34.23|34.23|34.19|34.20|0.18|453|01/05/2026|0.00|0|0.00|0|Z
BAMB|66537J804|26.40|26.42|26.40|26.42|0.06|710|01/05/2026|0.00|0|0.00|0|Z
BAMD|66537J507|30.09|30.14|30.09|30.14|-0.03|34|01/05/2026|0.00|0|0.00|0|Z
BAMG|66537J606|40.40|40.40|40.31|40.31|0.31|1000|01/05/2026|0.00|0|0.00|0|Z
BAMO|66537J861|32.80|32.80|32.78|32.78|0.12|1200|01/05/2026|0.00|0|0.00|0|Z
BAMU|66537J887|0.00|25.16|25.16|25.16|0.00|0|01/05/2026|0.00|0|0.00|0|Z
BAMV|66537J705|32.94|32.94|32.90|32.91|0.23|260|01/05/2026|0.00|0|0.00|0|Z
BAMY|66537J853|27.87|27.88|27.87|27.88|0.07|2|01/05/2026|0.00|0|0.00|0|Z
BANC|05990K106|19.39|20.07|19.39|19.85|0.40|66568|01/05/2026|0.00|0|0.00|0|N
BANC PRF|05990K841|25.15|25.15|25.09|25.09|-0.06|764|01/05/2026|0.00|0|0.00|0|N
BAND|05988J103|14.30|14.56|14.19|14.35|0.12|19215|01/05/2026|14.22|200|14.45|200|Q
BANF|05945F103|105.88|109.09|105.88|107.10|0.63|4834|01/05/2026|105.91|100|107.88|100|Q
BANL|G1991X109|0.44|0.44|0.42|0.42|-0.02|3949|01/05/2026|0.41|600|0.46|100|Q
BANR|06652V208|62.69|64.56|62.69|63.85|1.40|16365|01/05/2026|63.29|200|64.45|200|Q
BANX|861780104|22.15|22.15|21.90|22.02|0.03|1561|01/05/2026|21.84|400|23.66|100|Q
BAOS|G08908124|2.64|2.74|2.64|2.74|0.09|1284|01/05/2026|2.44|100|2.92|200|Q
BAP|G2519Y108|287.01|293.62|287.01|292.75|6.14|12248|01/05/2026|0.00|0|0.00|0|N
BAPR|45782C888|48.11|48.16|48.11|48.13|0.08|885|01/05/2026|0.00|0|0.00|0|Z
BAR|38748G101|43.56|43.89|43.54|43.81|1.14|196882|01/05/2026|0.00|0|0.00|0|P
BARK|68622E104|0.59|0.59|0.56|0.58|0.00|46637|01/05/2026|0.00|0|0.00|0|N
BASG|00775Y272|26.06|26.25|26.06|26.10|0.27|2616|01/05/2026|26.10|1500|26.13|1500|Q
BASV|00775Y264|28.36|28.41|28.36|28.41|0.34|15|01/05/2026|28.38|1500|28.41|1500|Q
BATL|07134L107|1.25|1.27|1.22|1.26|0.07|2401|01/05/2026|0.00|0|0.00|0|A
BATRA|047726104|43.07|43.63|42.49|42.63|-0.21|2746|01/05/2026|42.27|100|43.04|100|Q
BATRK|047726302|39.77|40.52|39.22|39.41|-0.44|18154|01/05/2026|39.03|300|39.68|300|Q
BATT|032108805|14.31|14.52|14.27|14.51|0.41|19751|01/05/2026|0.00|0|0.00|0|P
BAUG|45782C698|50.33|50.33|50.23|50.23|0.17|606|01/05/2026|0.00|0|0.00|0|Z
BAX|071813109|19.54|20.33|19.54|19.91|0.40|437138|01/05/2026|0.00|0|0.00|0|N
BAYA|07323B100|11.72|11.99|11.69|11.80|-0.15|2125|01/05/2026|11.70|100|12.78|100|Q
BAYAR|07323B118|0.00|0.25|0.25|0.25|0.02|0|01/05/2026|0.12|800|0.00|0|Q
BB|09228F103|3.81|3.94|3.80|3.88|0.09|680019|01/05/2026|0.00|0|0.00|0|N
BBAG|46641Q241|46.36|46.48|46.36|46.46|0.08|5730|01/05/2026|0.00|0|0.00|0|P
BBAI|08975B109|5.84|5.94|5.57|5.89|0.05|3435177|01/05/2026|0.00|0|0.00|0|N
BBAI WS|08975B117|1.78|1.82|1.76|1.78|0.04|12796|01/05/2026|0.00|0|0.00|0|N
BBAR|058934100|18.10|18.76|17.97|18.69|0.73|16330|01/05/2026|0.00|0|0.00|0|N
BBAX|46641Q233|56.86|57.41|56.86|57.40|0.36|19756|01/05/2026|0.00|0|0.00|0|Z
BBB|45407J409|30.00|30.00|30.00|0.00|-29.67|12|01/05/2026|29.84|100|30.52|100|Q
BBBI|09789C747|52.12|52.16|52.06|52.14|0.11|3630|01/05/2026|0.00|0|0.00|0|P
BBBL|09789C762|48.36|48.43|48.36|48.43|0.16|21|01/05/2026|0.00|0|0.00|0|P
BBBS|09789C754|51.51|51.53|51.49|51.50|0.02|3487|01/05/2026|0.00|0|0.00|0|P
BBBY|690370101|6.41|6.53|5.97|6.25|0.35|175765|01/05/2026|0.00|0|0.00|0|N
BBBY WS|075896159|0.81|0.83|0.74|0.74|0.05|34554|01/05/2026|0.00|0|0.00|0|N
BBC|26923G301|37.81|37.81|36.24|36.76|-0.87|13250|01/05/2026|0.00|0|0.00|0|P
BBCA|46641Q225|93.45|94.17|93.45|94.13|0.63|1780|01/05/2026|0.00|0|0.00|0|Z
BBCB|46641Q449|45.88|45.92|45.78|45.89|0.11|2156|01/05/2026|0.00|0|0.00|0|P
BBCP|206704108|6.97|7.12|6.97|7.00|0.08|2048|01/05/2026|6.90|100|7.14|100|Q
BBD|059460303|3.36|3.53|3.35|3.52|0.15|1472716|01/05/2026|0.00|0|0.00|0|N
BBDC|06759L103|9.29|9.39|9.24|9.26|0.02|29672|01/05/2026|0.00|0|0.00|0|N
BBDO|059460402|2.89|3.04|2.89|3.04|0.14|650|01/05/2026|0.00|0|0.00|0|N
BBEM|46654Q807|0.00|66.30|66.30|66.30|0.99|0|01/05/2026|0.00|0|0.00|0|Z
BBEU|46641Q191|74.03|74.69|74.00|74.69|0.62|48906|01/05/2026|0.00|0|0.00|0|Z
BBGI|074014200|5.25|5.25|5.00|5.09|-0.08|2565|01/05/2026|4.99|500|5.19|300|Q
BBH|92189F726|189.50|189.80|187.62|189.63|-0.41|1226|01/05/2026|189.52|100|189.68|100|Q
BBHL|05528C675|16.17|16.30|16.17|16.23|0.17|6664|01/05/2026|0.00|0|0.00|0|P
BBHM|05528C667|11.41|11.63|11.41|11.59|0.21|1792|01/05/2026|0.00|0|0.00|0|P
BBHY|46641Q878|46.58|46.66|46.58|46.65|0.14|2900|01/05/2026|0.00|0|0.00|0|Z
BBIB|46654Q849|0.00|99.48|99.48|99.48|0.15|0|01/05/2026|0.00|0|0.00|0|Z
BBIN|46641Q373|73.40|74.08|73.40|74.07|0.84|4197|01/05/2026|0.00|0|0.00|0|Z
BBIO|10806X102|78.59|78.59|72.03|73.47|-4.77|105779|01/05/2026|72.91|200|73.87|200|Q
BBJP|46641Q217|67.21|67.85|67.20|67.82|1.45|172960|01/05/2026|0.00|0|0.00|0|Z
BBLB|46654Q831|82.30|82.30|82.29|82.29|0.18|925|01/05/2026|0.00|0|0.00|0|Z
BBLG|098070600|1.53|1.53|1.44|1.50|-0.05|5736|01/05/2026|1.50|800|1.54|200|Q
BBLGW|098070154|12.02|12.02|12.02|0.00|0.00|2|01/05/2026|0.00|0|0.00|0|Q
BBLU|02072L714|15.31|15.35|15.31|15.32|0.09|9894|01/05/2026|0.00|0|0.00|0|P
BBMC|46641Q340|108.49|109.94|108.49|109.68|1.56|2389|01/05/2026|0.00|0|0.00|0|P
BBN|09248X100|16.29|16.34|16.29|16.32|0.01|6722|01/05/2026|0.00|0|0.00|0|N
BBNX|08659B102|29.69|29.69|28.50|29.57|0.33|18693|01/05/2026|29.28|400|29.84|400|Q
BBOT|107924102|12.16|12.16|10.50|11.43|-0.86|100803|01/05/2026|10.98|100|11.76|100|Q
BBP|26923G202|80.08|80.08|78.57|79.19|-0.49|1224|01/05/2026|0.00|0|0.00|0|P
BBRE|46641Q738|92.10|92.60|92.02|92.60|-0.03|576|01/05/2026|0.00|0|0.00|0|Z
BBSB|46654Q856|0.00|99.26|99.26|99.26|0.13|0|01/05/2026|0.00|0|0.00|0|Z
BBSC|46641Q290|75.38|76.39|75.38|76.21|1.15|1369|01/05/2026|0.00|0|0.00|0|P
BBSI|068463108|36.22|37.54|36.22|37.19|0.80|8245|01/05/2026|36.83|100|37.45|100|Q
BBT|084680107|26.40|27.25|26.40|26.84|0.43|29591|01/05/2026|0.00|0|0.00|0|N
BBU|G16234109|36.14|37.31|36.14|37.25|1.41|3710|01/05/2026|0.00|0|0.00|0|N
BBUC|11259V106|36.60|37.73|36.60|37.62|1.19|11727|01/05/2026|0.00|0|0.00|0|N
BBUS|46641Q399|124.22|124.64|124.22|124.38|0.81|27650|01/05/2026|0.00|0|0.00|0|Z
BBVA|05946K101|23.82|24.19|23.82|24.19|0.21|104576|01/05/2026|0.00|0|0.00|0|N
BBW|120076104|61.67|65.89|61.67|63.07|2.10|16277|01/05/2026|0.00|0|0.00|0|N
BBWI|070830104|20.50|20.94|20.24|20.24|-0.51|219904|01/05/2026|0.00|0|0.00|0|N
BBY|086516101|69.23|70.90|69.02|70.06|0.90|163608|01/05/2026|0.00|0|0.00|0|N
BBYY|38747R298|19.42|19.78|19.42|19.78|0.02|3|01/05/2026|19.46|100|20.15|100|Q
BC|117043109|75.50|76.95|75.50|75.67|-0.22|18550|01/05/2026|0.00|0|0.00|0|N
BC PRC|117043604|25.24|25.24|25.05|25.06|-0.18|2336|01/05/2026|0.00|0|0.00|0|N
BCAB|09077B104|0.55|0.55|0.42|0.43|-0.10|702083|01/05/2026|0.42|1300|0.45|1300|Q
BCAL|84252A106|18.58|19.11|18.58|18.94|0.40|9637|01/05/2026|18.74|100|19.08|100|Q
BCAR|G2616F101|10.06|10.06|10.04|10.05|0.00|3091|01/05/2026|9.38|100|10.06|100|Q
BCARU|G2616F127|0.00|10.28|10.28|10.28|0.06|0|01/05/2026|9.53|100|10.50|100|Q
BCARW|G2616F119|0.30|0.36|0.30|0.32|-0.09|2890|01/05/2026|0.30|100|0.34|100|Q
BCAT|09260U109|14.33|14.40|14.33|14.34|0.07|42206|01/05/2026|0.00|0|0.00|0|N
BCAX|055477103|16.33|16.33|15.65|16.09|-0.31|30689|01/05/2026|15.94|500|16.23|500|Q
BCBP|055298103|8.06|8.18|8.06|8.07|0.09|4511|01/05/2026|7.99|100|8.14|100|Q
BCC|09739D100|73.97|77.57|73.97|75.65|1.53|13709|01/05/2026|0.00|0|0.00|0|N
BCCC|37960A347|19.00|19.08|19.00|19.08|0.35|164|01/05/2026|0.00|0|0.00|0|Z
BCD|003261203|31.32|31.55|31.32|31.55|0.56|8974|01/05/2026|0.00|0|0.00|0|P
BCDA|09060U606|1.29|1.30|1.27|1.27|0.00|6557|01/05/2026|1.22|100|1.32|500|Q
BCDF|53656G209|31.45|31.45|30.93|31.19|0.78|867|01/05/2026|0.00|0|0.00|0|P
BCE|05534B760|23.65|23.79|23.43|23.72|0.06|299521|01/05/2026|0.00|0|0.00|0|N
BCFN|06829D404|0.00|25.43|25.43|25.43|0.76|0|01/05/2026|0.00|0|0.00|0|Q
BCG|09032H105|2.74|2.88|2.74|2.84|0.10|653|01/05/2026|2.56|100|2.93|100|Q
BCGD|06829D206|0.00|25.90|25.90|25.90|0.45|0|01/05/2026|0.00|0|0.00|0|N
BCGWW|09032H113|0.19|0.19|0.19|0.19|0.00|3|01/05/2026|0.11|100|0.21|100|Q
BCH|059520106|38.58|39.28|38.48|39.28|1.08|14945|01/05/2026|0.00|0|0.00|0|N
BCHI|90139K209|31.24|31.45|31.24|31.45|0.31|303|01/05/2026|0.00|0|0.00|0|P
BCHP|74255Y714|37.87|37.87|37.74|37.74|0.45|116|01/05/2026|0.00|0|0.00|0|Z
BCI|003261104|19.77|19.94|19.77|19.91|0.35|157726|01/05/2026|0.00|0|0.00|0|P
BCIC|73688F201|12.12|12.12|12.06|12.06|0.14|774|01/05/2026|11.92|100|12.23|100|Q
BCIL|30151E541|27.90|28.11|27.90|28.11|0.10|3601|01/05/2026|0.00|0|0.00|0|P
BCKT|86172B585|0.00|45.77|45.77|45.77|-0.74|0|01/05/2026|0.00|0|0.00|0|Z
BCLO|092528850|49.69|49.71|49.67|49.67|0.04|320|01/05/2026|49.50|100|49.76|2000|Q
BCML|07272M107|28.57|28.94|28.57|28.94|0.07|243|01/05/2026|28.06|100|29.74|100|Q
BCO|109696104|117.00|120.10|117.00|119.81|3.35|5107|01/05/2026|0.00|0|0.00|0|N
BCOR|38963H503|27.41|27.70|27.41|27.70|1.53|2147|01/05/2026|0.00|0|0.00|0|P
BCPC|057665200|154.72|157.17|154.72|156.25|2.23|3824|01/05/2026|154.76|100|157.53|100|Q
BCRX|09058V103|7.42|7.52|7.22|7.41|-0.09|295453|01/05/2026|7.39|100|7.41|900|Q
BCS|06738E204|26.05|26.44|26.05|26.32|0.27|351944|01/05/2026|0.00|0|0.00|0|N
BCSF|05684B107|14.04|14.34|14.04|14.24|0.26|15561|01/05/2026|0.00|0|0.00|0|N
BCSM|06829D305|24.64|24.70|24.64|24.70|0.45|32|01/05/2026|0.00|0|0.00|0|N
BCSS|G0R78B106|10.15|10.15|10.10|10.13|0.03|5400|01/05/2026|0.00|0|0.00|0|N
BCSS U|G0R78B122|0.00|10.21|10.21|10.21|-0.01|0|01/05/2026|0.00|0|0.00|0|N
BCSS WS|G0R78B114|0.65|0.70|0.65|0.70|0.05|12990|01/05/2026|0.00|0|0.00|0|N
BCTK|06829D503|0.00|25.52|25.52|25.52|0.21|2|01/05/2026|0.00|0|0.00|0|Q
BCTX|107930307|7.23|8.04|7.23|7.87|0.69|13233|01/05/2026|7.62|200|8.05|500|Q
BCTXW|10778Y112|0.06|0.06|0.06|0.06|0.00|32210|01/05/2026|0.03|100|0.07|100|Q
BCTXZ|107930117|0.28|0.28|0.28|0.28|0.03|200|01/05/2026|0.00|0|0.00|0|Q
BCUS|30151E558|32.37|32.49|32.37|32.49|0.17|87|01/05/2026|0.00|0|0.00|0|P
BCV|059695106|22.18|22.37|22.18|22.37|0.36|248|01/05/2026|0.00|0|0.00|0|A
BCV PRA|059702209|21.50|21.50|21.50|21.50|0.14|100|01/05/2026|0.00|0|0.00|0|A
BCX|09257A108|11.43|11.43|11.22|11.32|0.11|23288|01/05/2026|0.00|0|0.00|0|N
BCYC|088786108|6.70|6.70|6.33|6.62|-0.08|24595|01/05/2026|6.52|100|6.65|300|Q
BDBT|301505368|25.42|25.46|25.42|25.46|0.06|1|01/05/2026|0.00|0|0.00|0|P
BDC|077454106|118.31|119.36|117.43|117.43|-0.38|16044|01/05/2026|0.00|0|0.00|0|N
BDCI|G0701G109|10.02|10.02|10.02|10.02|0.00|32959|01/05/2026|10.01|100|10.69|100|Q
BDCIU|G0701G125|0.00|10.14|10.14|10.14|0.00|0|01/05/2026|9.47|100|10.39|800|Q
BDCIW|G0701G117|0.61|0.65|0.61|0.65|0.05|400|01/05/2026|0.00|0|0.70|1000|Q
BDCX|90269A260|24.61|25.15|24.61|25.07|0.46|2006|01/05/2026|0.00|0|0.00|0|P
BDCZ|90274D416|17.07|17.14|17.07|17.14|0.21|113|01/05/2026|0.00|0|0.00|0|P
BDEC|45782C557|49.77|49.82|49.76|49.76|0.14|485|01/05/2026|0.00|0|0.00|0|Z
BDGS|02072L474|0.00|34.72|34.72|34.72|0.09|0|01/05/2026|34.68|1400|34.75|1400|Q
BDIV|26922B469|0.00|23.01|23.01|23.01|0.14|0|01/05/2026|0.00|0|0.00|0|P
BDJ|09251A104|9.43|9.47|9.38|9.46|0.07|41861|01/05/2026|0.00|0|0.00|0|N
BDL|338517105|29.00|29.65|29.00|29.65|0.00|188|01/02/2026|0.00|0|0.00|0|A
BDMD|G0705H103|1.33|1.37|1.27|1.30|-0.03|56434|01/05/2026|1.28|15900|1.31|300|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|2.97|2.97|2.89|2.91|-0.03|670916|01/05/2026|0.00|0|0.00|0|N
BDRX|59564R880|2.55|2.57|2.43|2.51|0.05|35343|01/05/2026|2.44|100|2.52|200|Q
BDRY|03210A107|8.66|8.72|8.62|8.72|0.26|6243|01/05/2026|0.00|0|0.00|0|P
BDSX|09075X207|6.48|6.48|5.98|6.12|-0.26|3757|01/05/2026|5.95|100|6.49|100|Q
BDTX|09203E105|2.51|2.59|2.49|2.58|0.07|59484|01/05/2026|2.54|1200|2.60|200|Q
BDVG|53700T751|12.90|12.93|12.90|12.92|0.06|580|01/05/2026|0.00|0|0.00|0|P
BDVL|09290C715|24.81|24.91|24.80|24.88|0.08|6043|01/05/2026|24.84|600|24.94|400|Q
BDX|075887109|193.87|200.71|193.87|198.96|4.01|46083|01/05/2026|0.00|0|0.00|0|N
BDYN|09290C723|25.89|26.02|25.89|25.99|0.26|8872|01/05/2026|25.95|2500|25.99|2500|Q
BE|093712107|103.64|107.25|100.68|103.85|5.16|731442|01/05/2026|0.00|0|0.00|0|N
BEAG|G2003N105|10.60|10.60|10.55|10.56|-0.03|21280|01/05/2026|10.55|100|11.30|100|Q
BEAGR|G2003N121|0.34|0.35|0.34|0.35|0.00|300|01/05/2026|0.17|200|0.42|100|Q
BEAGU|G2003N113|10.82|10.82|10.82|0.00|-10.60|35|01/05/2026|10.72|400|11.73|400|Q
BEAM|07373V105|27.15|27.60|26.37|26.84|-0.31|81844|01/05/2026|26.68|100|27.05|500|Q
BEAT|42238H108|2.52|2.88|2.48|2.73|0.29|300341|01/05/2026|2.70|100|2.80|700|Q
BEATW|42238H116|0.33|0.33|0.31|0.31|-0.01|580|01/05/2026|0.00|0|0.33|100|Q
BEBE U|G8773E126|9.94|9.94|9.94|9.94|0.00|836|01/05/2026|0.00|0|0.00|0|N
BEDY|05613H308|27.26|27.26|27.18|27.18|0.37|621|01/05/2026|27.02|100|27.41|100|Q
BEDZ|00768Y396|33.77|33.87|33.45|33.87|0.19|1601|01/05/2026|0.00|0|0.00|0|P
BEEM|07373B109|1.67|1.71|1.67|1.68|0.05|11109|01/05/2026|1.64|200|1.72|200|Q
BEEP|60739N101|2.60|2.69|2.60|2.64|0.07|3225|01/05/2026|2.54|100|2.74|100|Q
BEEX|45259A761|0.00|25.83|25.83|25.83|0.00|0|01/02/2026|25.81|100|26.40|100|Q
BEEZ|02072L326|33.42|33.51|33.42|33.51|0.54|14|01/05/2026|33.41|800|33.46|800|Q
BEG|88340F209|19.13|19.13|18.21|19.00|1.89|512|01/05/2026|18.46|100|20.00|100|Q
BEGS|19423L433|25.29|25.49|25.29|25.43|1.78|204|01/05/2026|0.00|0|0.00|0|Z
BEKE|482497104|16.84|17.28|16.82|17.11|1.06|787199|01/05/2026|0.00|0|0.00|0|N
BELFA|077347201|155.76|155.80|153.09|154.32|1.43|3263|01/05/2026|150.74|100|157.32|100|Q
BELFB|077347300|174.74|175.80|172.91|175.77|3.30|7314|01/05/2026|173.37|100|177.08|100|Q
BELT|09290C814|34.40|34.40|34.36|34.36|0.52|55|01/05/2026|34.30|1100|34.38|1100|Q
BEMB|46436E262|53.89|53.89|53.89|53.89|0.16|148|01/05/2026|0.00|0|0.00|0|Z
BEN|354613101|23.75|24.80|23.75|24.49|0.70|121382|01/05/2026|0.00|0|0.00|0|N
BENF|08178Q507|7.22|7.51|5.51|5.81|-1.41|11945|01/05/2026|5.63|500|6.13|100|Q
BENFW|08178Q119|0.01|0.01|0.01|0.01|0.00|91674|01/05/2026|0.01|35000|0.01|25700|Q
BENJ|44053A622|51.92|51.92|51.90|51.91|0.01|6561|01/05/2026|0.00|0|0.00|0|P
BEP|G16258108|28.00|28.25|27.69|27.95|0.02|46854|01/05/2026|0.00|0|0.00|0|N
BEP PRA|G16258231|0.00|18.14|18.14|18.14|-0.16|0|01/05/2026|0.00|0|0.00|0|N
BEPC|11285B108|40.31|40.31|38.83|39.70|-0.19|48647|01/05/2026|0.00|0|0.00|0|N
BEPH|11259P109|15.45|15.49|15.39|15.39|-0.06|1513|01/05/2026|0.00|0|0.00|0|N
BEPI|11259P208|16.26|16.26|16.24|16.24|-0.05|63|01/05/2026|0.00|0|0.00|0|N
BEPJ|11259P307|25.07|25.19|25.07|25.19|0.14|17|01/05/2026|0.00|0|0.00|0|N
BERZ|063679450|2.69|2.81|2.69|2.79|-0.04|104922|01/05/2026|0.00|0|0.00|0|P
BESF|02072Q671|34.19|34.83|34.19|34.83|0.17|415|01/05/2026|0.00|0|0.00|0|Z
BETA|086921103|27.76|29.25|27.76|29.01|1.68|11396|01/05/2026|0.00|0|0.00|0|N
BETE|74349Y407|48.80|49.97|48.80|49.78|2.11|1958|01/05/2026|0.00|0|0.00|0|P
BETH|74349Y308|54.13|55.20|54.00|55.10|2.51|1494|01/05/2026|0.00|0|0.00|0|P
BETR|08774B508|36.25|38.15|36.05|36.30|1.63|34113|01/05/2026|35.81|100|36.53|100|Q
BETRW|08774B110|0.00|0.16|0.16|0.16|0.03|0|01/05/2026|0.13|100|0.17|100|Q
BETZ|53656F789|20.80|21.17|20.75|21.06|0.14|13296|01/05/2026|0.00|0|0.00|0|P
BEX|46092D376|13.23|13.95|12.44|13.19|1.40|84744|01/05/2026|0.00|0|0.00|0|Z
BF A|115637100|26.19|26.41|25.94|26.00|-0.22|13406|01/05/2026|0.00|0|0.00|0|N
BF B|115637209|25.92|26.32|25.75|25.79|-0.36|405202|01/05/2026|0.00|0|0.00|0|N
BFAM|109194100|98.87|103.47|98.87|102.89|3.60|14268|01/05/2026|0.00|0|0.00|0|N
BFAP|33733E773|19.01|19.13|19.01|19.13|0.63|16|01/05/2026|0.00|0|0.00|0|P
BFC|06211J100|120.85|123.87|120.85|123.87|3.62|1147|01/05/2026|122.10|100|125.26|100|Q
BFEB|45782C433|0.00|48.89|48.89|48.89|0.19|0|01/05/2026|0.00|0|0.00|0|Z
BFH|018581108|75.08|77.67|75.00|76.30|1.00|27547|01/05/2026|0.00|0|0.00|0|N
BFH PRA|018581405|24.52|24.52|24.46|24.46|-0.01|1701|01/05/2026|0.00|0|0.00|0|N
BFIX|12009B101|25.30|25.42|25.30|25.36|0.06|1069|01/05/2026|0.00|0|0.00|0|P
BFJL|33733E682|18.43|18.64|18.43|18.64|0.36|118|01/05/2026|0.00|0|0.00|0|P
BFK|09248F109|9.96|9.99|9.95|9.95|-0.02|2090|01/05/2026|0.00|0|0.00|0|N
BFLB|02072Q341|51.27|51.31|51.27|51.28|0.21|121|01/05/2026|0.00|0|0.00|0|Z
BFLY|124155102|3.81|3.91|3.76|3.86|0.11|179488|01/05/2026|0.00|0|0.00|0|N
BFLY WS|124155110|0.01|0.02|0.01|0.02|0.00|15709|01/05/2026|0.00|0|0.00|0|N
BFOC|33733E674|18.62|18.62|18.61|18.61|0.23|1200|01/05/2026|0.00|0|0.00|0|P
BFOR|00162Q726|83.30|84.22|83.30|84.22|1.40|495|01/05/2026|0.00|0|0.00|0|P
BFRE|90386K555|30.14|30.14|30.06|30.06|0.32|1|01/05/2026|0.00|0|0.00|0|P
BFRG|12021E109|0.91|0.91|0.86|0.87|-0.03|9924|01/05/2026|0.82|100|0.96|100|Q
BFRGW|12021E117|0.31|0.31|0.24|0.25|0.03|9005|01/05/2026|0.22|100|0.30|100|Q
BFRI|09077D209|0.72|0.85|0.71|0.81|0.09|80158|01/05/2026|0.78|200|0.85|1000|Q
BFRIW|09077D118|0.08|0.08|0.08|0.08|-0.01|78|01/05/2026|0.04|500|0.00|0|Q
BFRZ|45784N619|26.92|26.99|26.90|26.90|0.06|10503|01/05/2026|0.00|0|0.00|0|P
BFS|804395101|31.63|31.63|31.20|31.49|-0.02|2284|01/05/2026|0.00|0|0.00|0|N
BFS PRD|804395804|20.60|20.60|20.52|20.52|-0.09|449|01/05/2026|0.00|0|0.00|0|N
BFS PRE|804395879|22.78|22.78|21.75|21.75|-0.38|267|01/05/2026|0.00|0|0.00|0|N
BFST|12326C105|25.80|26.67|25.80|26.21|0.34|6140|01/05/2026|26.00|100|26.44|100|Q
BFZ|09248E102|10.70|10.81|10.68|10.79|0.00|2754|01/05/2026|0.00|0|0.00|0|N
BG|H11356104|92.50|93.39|90.71|93.37|0.73|82739|01/05/2026|0.00|0|0.00|0|N
BGB|09257R101|11.76|11.89|11.76|11.85|0.07|4704|01/05/2026|0.00|0|0.00|0|N
BGC|088929104|8.91|9.25|8.91|9.10|0.15|86244|01/05/2026|9.02|1500|9.18|1600|Q
BGDV|268961505|27.70|27.73|27.68|27.68|0.09|914|01/05/2026|0.00|0|0.00|0|P
BGH|06760L100|15.14|15.15|15.12|15.12|0.03|915|01/05/2026|0.00|0|0.00|0|N
BGI|09088U109|0.92|0.93|0.91|0.91|-0.01|683|01/05/2026|0.00|0|0.00|0|A
BGIG|26922B527|32.54|32.54|32.36|32.47|-0.02|6177|01/05/2026|0.00|0|0.00|0|P
BGIN|G17429104|2.72|3.00|2.72|2.87|0.15|6553|01/05/2026|2.69|100|3.18|100|Q
BGL|G1331C104|2.39|2.73|2.39|2.71|0.39|26090|01/05/2026|2.52|100|2.90|100|Q
BGLC|090628306|3.94|4.04|3.94|4.01|0.10|1241|01/05/2026|3.74|900|4.33|300|Q
BGLD|33733E849|17.41|17.43|17.35|17.42|0.23|1542|01/05/2026|0.00|0|0.00|0|Z
BGLWW|G1331C112|0.45|0.49|0.45|0.45|0.03|1800|01/05/2026|0.42|100|0.50|100|Q
BGM|G7307E123|3.57|3.57|3.37|3.50|-0.08|2248|01/05/2026|3.32|100|3.66|100|Q
BGMS|23254L876|1.43|1.43|1.39|1.41|0.01|2683|01/05/2026|1.35|300|1.46|100|Q
BGMSP|23254L207|3.31|3.50|3.31|3.50|0.20|100|01/05/2026|0.00|0|0.00|0|Q
BGR|09250U101|14.10|14.14|13.91|13.91|0.04|9540|01/05/2026|0.00|0|0.00|0|N
BGRN|46435U440|47.93|47.97|47.93|47.97|0.07|120|01/05/2026|47.87|100|48.04|100|Q
BGRO|09290C798|0.00|38.65|38.65|38.65|0.25|0|01/05/2026|38.63|900|38.70|900|Q
BGS|05508R106|4.20|4.20|4.10|4.13|-0.08|95321|01/05/2026|0.00|0|0.00|0|N
BGSF|05601C105|4.64|4.93|4.64|4.93|0.26|1860|01/05/2026|0.00|0|0.00|0|N
BGSI|103310108|157.10|158.75|157.10|157.29|-0.01|989|01/05/2026|0.00|0|0.00|0|N
BGT|091941104|11.31|11.36|11.31|11.35|0.06|3993|01/05/2026|0.00|0|0.00|0|N
BGX|09257D102|11.61|11.68|11.58|11.68|0.09|1181|01/05/2026|0.00|0|0.00|0|N
BGY|092524107|5.89|5.91|5.89|5.91|0.03|15776|01/05/2026|0.00|0|0.00|0|N
BH|08986R309|349.00|353.50|348.96|353.15|9.40|5673|01/05/2026|0.00|0|0.00|0|N
BH A|08986R408|1811.84|1851.78|1811.84|1851.78|36.76|1200|01/05/2026|0.00|0|0.00|0|N
BHAT|G1329V114|1.25|1.25|1.21|1.24|0.04|8860|01/05/2026|1.23|100|1.25|900|Q
BHB|066849100|31.39|31.84|31.39|31.64|0.42|1316|01/05/2026|0.00|0|0.00|0|A
BHC|071734107|7.20|7.64|7.20|7.42|0.20|126230|01/05/2026|0.00|0|0.00|0|N
BHE|08160H101|44.53|44.94|44.18|44.33|0.42|7045|01/05/2026|0.00|0|0.00|0|N
BHF|10922N103|64.69|64.81|64.48|64.62|0.06|31405|01/05/2026|64.58|600|64.73|100|Q
BHFAL|10922N202|17.14|17.20|17.05|17.09|0.07|3862|01/05/2026|15.92|100|18.29|100|Q
BHFAM|10922N889|11.38|11.45|11.35|11.36|-0.02|2544|01/05/2026|10.65|100|12.13|100|Q
BHFAN|10922N707|12.74|12.84|12.67|12.80|0.16|6507|01/05/2026|11.94|100|13.67|100|Q
BHFAO|10922N509|15.76|15.86|15.76|15.86|0.13|500|01/05/2026|15.10|2000|16.92|100|Q
BHFAP|10922N301|15.58|15.69|15.56|15.61|0.19|651|01/05/2026|14.56|100|16.63|100|Q
BHK|09249E101|9.58|9.63|9.56|9.62|0.06|8033|01/05/2026|0.00|0|0.00|0|N
BHM|09631H100|11.53|11.53|10.58|10.58|-0.96|343|01/05/2026|0.00|0|0.00|0|A
BHP|088606108|62.40|63.50|62.40|63.15|1.39|248582|01/05/2026|0.00|0|0.00|0|N
BHR|10482B101|2.85|2.86|2.80|2.80|-0.06|10472|01/05/2026|0.00|0|0.00|0|N
BHR PRB|10482B200|14.76|14.76|14.25|14.33|-0.46|2271|01/05/2026|0.00|0|0.00|0|N
BHR PRD|10482B309|18.29|18.29|18.26|18.26|-0.10|100|01/05/2026|0.00|0|0.00|0|N
BHRB|12135Y108|62.07|62.80|62.02|62.22|0.43|4490|01/05/2026|61.64|100|62.88|100|Q
BHST|09076J207|5.10|5.40|5.10|5.34|0.07|1990|01/05/2026|5.08|300|5.79|100|Q
BHV|092481100|10.57|10.57|10.46|10.52|0.02|310|01/05/2026|0.00|0|0.00|0|N
BHVN|G1110E107|10.83|10.83|9.58|9.92|-0.92|182759|01/05/2026|0.00|0|0.00|0|N
BHYB|23306X878|0.00|54.69|54.69|54.69|0.15|0|01/05/2026|0.00|0|0.00|0|Z
BIAF|09076W307|1.24|1.27|1.24|1.25|0.03|5905|01/05/2026|1.20|100|1.33|100|Q
BIB|74347R214|79.58|79.58|75.96|77.75|-1.82|965|01/05/2026|77.32|100|78.32|100|Q
BIBL|66538H534|46.20|46.60|46.20|46.47|0.50|2313|01/05/2026|0.00|0|0.00|0|P
BIDD|09290C848|29.25|29.45|29.25|29.42|0.19|1381|01/05/2026|0.00|0|0.00|0|P
BIDG|88340F704|21.50|22.90|21.24|22.90|-0.29|3965|01/05/2026|22.79|200|23.09|700|Q
BIDU|056752108|145.00|150.00|144.00|149.65|-0.57|474351|01/05/2026|149.53|100|149.90|100|Q
BIGY|88636R750|52.52|52.55|52.52|52.53|0.13|2778|01/05/2026|0.00|0|0.00|0|P
BIIB|09062X103|176.64|180.00|171.88|174.61|-3.22|54780|01/05/2026|174.29|100|174.92|100|Q
BIL|78468R663|91.42|91.43|91.42|91.42|0.00|523786|01/05/2026|0.00|0|0.00|0|P
BILD|555927102|28.39|28.39|28.33|28.33|-0.07|2|01/05/2026|0.00|0|0.00|0|P
BILI|090040106|26.69|27.44|26.54|27.33|0.97|371582|01/05/2026|27.32|200|27.33|400|Q
BILL|090043100|50.92|54.32|50.92|53.66|3.11|115065|01/05/2026|0.00|0|0.00|0|N
BILS|78468R523|99.26|99.26|99.25|99.25|0.00|26288|01/05/2026|0.00|0|0.00|0|P
BILT|09290C673|25.75|25.88|25.75|25.87|-0.16|305|01/05/2026|0.00|0|0.00|0|Z
BILZ|72201R577|100.81|100.81|100.80|100.80|0.01|5235|01/05/2026|0.00|0|0.00|0|P
BINC|092528603|52.83|52.86|52.82|52.85|0.07|109108|01/05/2026|0.00|0|0.00|0|P
BINT|301505376|28.82|28.98|28.82|28.98|0.28|1|01/05/2026|0.00|0|0.00|0|P
BINV|900934209|40.83|40.83|40.82|40.82|0.33|1100|01/05/2026|0.00|0|0.00|0|Z
BIO|090572207|302.25|322.34|302.25|322.34|16.92|14848|01/05/2026|0.00|0|0.00|0|N
BIOA|09077V100|12.77|12.95|11.92|12.62|-0.20|32575|01/05/2026|12.49|200|12.85|200|Q
BIOX|G1117K114|1.38|1.44|1.31|1.44|0.09|80515|01/05/2026|1.43|400|1.47|300|Q
BIP|G16252101|34.40|34.70|33.95|34.54|0.23|40872|01/05/2026|0.00|0|0.00|0|N
BIP PRA|G16252267|16.98|16.98|16.95|16.95|-0.20|100|01/05/2026|0.00|0|0.00|0|N
BIP PRB|G16252275|16.59|16.59|16.59|16.59|-0.17|211|01/05/2026|0.00|0|0.00|0|N
BIPC|11276H106|45.33|45.33|44.48|44.86|-0.44|33423|01/05/2026|0.00|0|0.00|0|N
BIPH|11276B109|16.64|16.64|16.52|16.52|0.03|122|01/05/2026|0.00|0|0.00|0|N
BIPI|05554M100|16.75|16.77|16.74|16.74|0.01|497|01/05/2026|0.00|0|0.00|0|N
BIPJ|11276B208|24.89|24.89|24.68|24.73|-0.34|755|01/05/2026|0.00|0|0.00|0|N
BIRD|01675A208|4.20|4.43|4.20|4.41|0.27|1439|01/05/2026|4.38|100|4.53|100|Q
BIRK|M2029K104|41.34|42.52|40.78|41.76|0.00|101712|01/05/2026|0.00|0|0.00|0|N
BIS|74347G838|9.88|9.88|9.72|9.72|0.22|51|01/05/2026|9.67|200|9.75|200|Q
BIT|09258A107|13.16|13.23|13.13|13.17|0.07|31243|01/05/2026|0.00|0|0.00|0|N
BITB|09174C104|50.43|51.53|50.19|51.21|2.41|997356|01/05/2026|0.00|0|0.00|0|P
BITC|091748202|37.61|38.38|37.61|38.21|1.75|3958|01/05/2026|0.00|0|0.00|0|P
BITF|09173B107|2.79|2.95|2.69|2.88|0.28|4231442|01/05/2026|2.87|5900|2.88|15000|Q
BITI|74347G184|21.83|21.93|21.32|21.47|-1.11|668942|01/05/2026|0.00|0|0.00|0|P
BITK|26923Q556|16.56|16.83|16.56|16.83|0.76|223|01/05/2026|0.00|0|0.00|0|Z
BITO|74347G440|12.90|13.18|12.84|13.09|0.62|8847920|01/05/2026|0.00|0|0.00|0|P
BITQ|09175C103|21.91|22.87|21.91|22.78|1.54|22812|01/05/2026|0.00|0|0.00|0|P
BITS|37960A727|70.47|71.52|70.47|71.52|4.79|30|01/05/2026|70.91|300|71.47|300|Q
BITU|74349Y704|24.74|25.83|24.54|25.53|2.32|1472648|01/05/2026|0.00|0|0.00|0|P
BITW|091749101|62.95|64.75|62.72|64.13|3.18|48165|01/05/2026|0.00|0|0.00|0|P
BITX|92864M301|31.16|32.49|30.91|32.08|2.87|1678258|01/05/2026|0.00|0|0.00|0|Z
BITY|032108458|41.18|41.65|41.18|41.60|1.42|408|01/05/2026|0.00|0|0.00|0|Z
BIV|921937819|77.93|78.04|77.89|78.01|0.16|182643|01/05/2026|0.00|0|0.00|0|P
BIVI|09074F504|1.33|1.33|1.28|1.29|-0.04|4360|01/05/2026|1.28|100|1.31|100|Q
BIVIW|09074F173|0.31|0.31|0.28|0.28|0.00|100|01/05/2026|0.00|0|0.31|100|Q
BIXI|G1143H101|9.85|9.85|9.81|9.84|0.01|9347|01/05/2026|9.20|100|9.93|500|Q
BIXIU|G1143H127|10.00|10.01|10.00|10.01|0.03|11748|01/05/2026|9.29|100|10.08|100|Q
BIXIW|G1143H119|0.23|0.25|0.22|0.25|-0.02|14912|01/05/2026|0.00|0|0.00|0|Q
BIYA|G07064119|4.47|4.52|4.26|4.26|-0.15|1871|01/05/2026|4.06|100|4.67|100|Q
BIZD|92189F411|14.25|14.53|14.25|14.45|0.19|282716|01/05/2026|0.00|0|0.00|0|P
BJ|05550J101|91.08|93.42|90.51|93.21|1.30|47063|01/05/2026|0.00|0|0.00|0|N
BJAN|45782C409|55.30|55.40|55.30|55.33|0.27|3378|01/05/2026|0.00|0|0.00|0|Z
BJDX|095633509|0.67|0.69|0.64|0.68|0.03|3712|01/05/2026|0.63|100|0.71|1900|Q
BJK|92189F882|0.00|40.90|40.90|40.90|-0.04|0|01/05/2026|40.34|100|41.30|100|Q
BJRI|09180C106|41.49|42.18|41.01|41.51|0.42|25633|01/05/2026|41.24|300|41.93|300|Q
BJUL|45782C789|50.99|51.04|50.99|51.04|0.25|557|01/05/2026|0.00|0|0.00|0|Z
BJUN|45782C755|46.92|46.92|46.89|46.89|0.06|300|01/05/2026|0.00|0|0.00|0|Z
BK|064058100|117.43|122.35|117.26|121.05|4.02|147527|01/05/2026|0.00|0|0.00|0|N
BK PRK|064058845|25.71|25.71|25.67|25.67|0.02|300|01/05/2026|0.00|0|0.00|0|N
BKAG|09661T602|42.42|42.46|42.40|42.46|0.03|12075|01/05/2026|0.00|0|0.00|0|P
BKCG|05613H209|36.57|36.76|36.57|36.76|0.33|23|01/05/2026|0.00|0|0.00|0|P
BKCH|37960A735|73.20|77.25|73.20|76.58|6.08|29511|01/05/2026|75.68|300|76.99|300|Q
BKCI|09661T834|52.16|52.66|52.16|52.66|0.53|4841|01/05/2026|0.00|0|0.00|0|P
BKD|112463104|10.85|10.90|10.60|10.84|0.00|63863|01/05/2026|0.00|0|0.00|0|N
BKDV|05613H100|29.32|29.79|29.32|29.75|0.47|9221|01/05/2026|0.00|0|0.00|0|P
BKE|118440106|54.00|54.75|54.00|54.13|0.27|11472|01/05/2026|0.00|0|0.00|0|N
BKEM|09661T503|77.49|77.77|77.49|77.77|0.95|337|01/05/2026|0.00|0|0.00|0|P
BKF|464286657|44.81|45.17|44.81|45.17|0.23|1117|01/05/2026|0.00|0|0.00|0|P
BKGI|09661T826|40.57|40.61|40.09|40.57|-0.32|6140|01/05/2026|0.00|0|0.00|0|Z
BKH|092113109|69.61|69.61|68.42|69.37|-0.30|20889|01/05/2026|0.00|0|0.00|0|N
BKHA|G1148A101|0.00|11.25|11.25|11.25|0.00|0|12/31/2025|10.51|100|12.15|100|Q
BKHAU|G1148A127|0.00|11.55|11.55|11.55|0.15|0|01/05/2026|0.00|0|0.00|0|Q
BKHY|09661T800|48.08|48.23|48.08|48.19|0.09|7076|01/05/2026|0.00|0|0.00|0|P
BKIE|09661T404|93.62|94.29|93.62|94.29|1.02|771|01/05/2026|0.00|0|0.00|0|P
BKKT|05759B305|12.36|15.27|11.99|14.81|3.57|537231|01/05/2026|0.00|0|0.00|0|N
BKKT WS|05759B115|0.16|0.17|0.15|0.16|0.00|13407|01/05/2026|0.00|0|0.00|0|N
BKLC|09661T107|131.67|132.20|131.67|131.96|0.90|16629|01/05/2026|0.00|0|0.00|0|P
BKLN|46138G508|21.03|21.03|21.01|21.03|0.02|421642|01/05/2026|0.00|0|0.00|0|P
BKMC|09661T206|110.76|112.14|110.70|112.03|1.65|1197|01/05/2026|0.00|0|0.00|0|P
BKN|09247D105|11.15|11.21|11.15|11.17|-0.02|1644|01/05/2026|0.00|0|0.00|0|N
BKNG|09857L108|5302.00|5441.30|5300.05|5368.90|44.96|7879|01/05/2026|5358.52|10|5378.87|10|Q
BKNU|26923Q481|22.43|22.43|22.11|22.11|0.89|624|01/05/2026|0.00|0|0.00|0|Z
BKR|05722G100|49.41|50.10|48.28|49.07|1.93|924595|01/05/2026|49.05|100|49.09|100|Q
BKSE|09661T305|114.34|115.95|114.34|115.58|1.90|637|01/05/2026|0.00|0|0.00|0|P
BKSY|09263B207|21.81|23.31|20.80|22.72|1.90|159360|01/05/2026|0.00|0|0.00|0|N
BKSY WS|09263B116|0.08|0.10|0.08|0.10|0.03|900|01/05/2026|0.00|0|0.00|0|N
BKT|09247F209|11.04|11.07|11.04|11.05|0.01|2679|01/05/2026|0.00|0|0.00|0|N
BKTI|05587G203|75.50|78.98|75.50|77.16|1.99|10208|01/05/2026|0.00|0|0.00|0|A
BKU|06652K103|44.52|45.98|44.52|45.27|0.50|16641|01/05/2026|0.00|0|0.00|0|N
BKUI|09661T859|49.77|49.78|49.77|49.78|0.02|255|01/05/2026|0.00|0|0.00|0|P
BKV|05603J108|28.00|28.00|25.75|26.74|-0.71|32375|01/05/2026|0.00|0|0.00|0|N
BKYI|09060C507|0.59|0.60|0.58|0.60|0.01|2608|01/05/2026|0.59|500|0.63|100|Q
BL|09239B109|53.60|54.69|53.60|54.21|0.43|16886|01/05/2026|53.94|200|54.55|200|Q
BLBD|095306106|46.94|47.80|46.76|47.80|1.06|18697|01/05/2026|47.35|300|48.14|300|Q
BLBX|09229E303|9.72|9.80|9.27|9.32|-0.31|2690|01/05/2026|8.96|100|9.62|100|Q
BLCN|829658202|24.50|24.76|24.30|24.30|0.45|1930|01/05/2026|24.20|100|25.56|100|Q
BLCO|071705107|16.35|16.85|16.25|16.80|0.23|11654|01/05/2026|0.00|0|0.00|0|N
BLCR|09290C855|43.19|43.19|43.09|43.09|0.49|205|01/05/2026|43.06|500|43.11|500|Q
BLCV|09290C871|37.66|38.00|37.66|38.00|0.41|4030|01/05/2026|0.00|0|0.00|0|P
BLD|89055F103|436.11|446.16|436.11|443.09|11.47|8182|01/05/2026|0.00|0|0.00|0|N
BLDG|132061813|24.40|24.56|24.39|24.56|0.06|317|01/05/2026|0.00|0|0.00|0|Z
BLDP|058586108|2.73|2.79|2.67|2.77|0.08|312319|01/05/2026|2.76|3500|2.77|100|Q
BLDR|12008R107|106.45|112.64|106.45|108.44|3.81|72289|01/05/2026|0.00|0|0.00|0|N
BLE|09249N101|10.40|10.41|10.37|10.38|-0.01|1001|01/05/2026|0.00|0|0.00|0|N
BLES|66538H658|43.63|43.98|43.63|43.98|0.41|1072|01/05/2026|0.00|0|0.00|0|P
BLFS|09062W204|23.99|25.63|23.99|25.32|1.40|23490|01/05/2026|25.09|300|25.52|300|Q
BLFY|09549B104|12.60|12.91|12.60|12.83|0.33|27659|01/05/2026|12.80|1600|12.92|200|Q
BLGR|301505418|29.42|29.42|29.36|29.36|0.16|27|01/05/2026|0.00|0|0.00|0|P
BLIN|10807Q700|0.83|0.85|0.83|0.83|-0.01|3696|01/05/2026|0.77|100|0.84|300|Q
BLIV|G09675102|3.20|3.51|3.20|3.38|0.12|7181|01/05/2026|3.08|100|3.91|100|Q
BLK|09290D101|1085.20|1131.39|1085.20|1120.94|35.65|44668|01/05/2026|0.00|0|0.00|0|N
BLKB|09227Q100|59.36|61.75|59.05|61.08|1.55|19645|01/05/2026|60.55|200|61.56|200|Q
BLKC|46138G524|25.04|25.59|25.04|25.59|1.24|1106|01/05/2026|0.00|0|0.00|0|Z
BLLN|090168105|90.09|95.30|89.32|95.00|5.13|15534|01/05/2026|92.52|100|97.40|100|Q
BLMN|094235108|6.38|6.54|6.34|6.48|0.09|173487|01/05/2026|6.47|400|6.55|1700|Q
BLND|09352U108|3.03|3.22|3.03|3.17|0.14|100265|01/05/2026|0.00|0|0.00|0|N
BLNE|277802500|1.84|1.94|1.81|1.89|0.04|47084|01/05/2026|1.84|600|1.94|700|Q
BLNK|09354A100|0.76|0.76|0.72|0.72|-0.02|312993|01/05/2026|0.71|500|0.73|100|Q
BLOK|032108607|60.48|62.77|60.48|62.49|3.25|63884|01/05/2026|0.00|0|0.00|0|P
BLOX|88636V728|18.90|19.66|18.90|19.61|1.06|98240|01/05/2026|0.00|0|0.00|0|P
BLRKU|G1352R121|10.01|10.01|10.01|10.01|0.00|70|01/05/2026|10.00|100|10.68|100|Q
BLRX|09071M304|2.80|2.98|2.80|2.88|0.08|820|01/05/2026|2.76|500|3.05|100|Q
BLSG|88340C834|7.55|7.86|7.55|7.79|0.86|1730|01/05/2026|7.66|1700|7.77|1800|Q
BLSH|G16910120|39.94|42.23|39.94|41.49|2.24|106883|01/05/2026|0.00|0|0.00|0|N
BLST|301505350|25.19|25.25|25.19|25.25|0.01|1|01/05/2026|0.00|0|0.00|0|P
BLSX|46092D467|14.00|14.00|13.76|13.76|1.47|807|01/05/2026|0.00|0|0.00|0|Z
BLTD|301505343|25.37|25.49|25.37|25.48|0.08|504|01/05/2026|0.00|0|0.00|0|P
BLTE|07782B104|159.97|160.00|154.20|159.42|0.57|20604|01/05/2026|147.74|100|169.60|100|Q
BLUC|301505426|28.72|28.85|28.72|28.82|0.16|4586|01/05/2026|0.00|0|0.00|0|P
BLUI|301505335|25.23|25.33|25.23|25.33|0.04|1|01/05/2026|0.00|0|0.00|0|P
BLUW|G1368E106|10.34|10.34|10.34|10.34|0.02|43|01/05/2026|10.26|300|10.35|100|Q
BLUWU|G1368E122|0.00|10.80|10.80|10.80|0.25|0|01/05/2026|9.82|100|11.35|100|Q
BLUWW|G1368E114|0.00|0.65|0.65|0.65|0.01|0|01/05/2026|0.47|100|0.74|100|Q
BLUX|301505384|28.20|28.48|28.20|28.48|0.27|169|01/05/2026|0.00|0|0.00|0|P
BLV|921937793|69.49|69.73|69.44|69.68|0.29|161914|01/05/2026|0.00|0|0.00|0|P
BLW|09249W101|13.77|13.78|13.73|13.78|0.06|2539|01/05/2026|0.00|0|0.00|0|N
BLX|P16994132|43.83|44.40|43.82|44.08|0.30|2939|01/05/2026|0.00|0|0.00|0|N
BLZE|05637B105|4.80|5.07|4.80|5.00|0.26|31195|01/05/2026|4.96|1100|5.04|400|Q
BLZR|G9009S103|10.02|10.02|10.02|10.02|-0.02|100|01/05/2026|10.02|300|10.71|100|Q
BLZRU|G9009S129|0.00|10.22|10.22|10.22|0.00|0|12/31/2025|9.52|100|10.96|100|Q
BLZRW|G9009S111|0.55|0.55|0.48|0.48|0.00|0|01/02/2026|0.40|100|0.55|100|Q
BMA|05961W105|89.20|93.06|89.20|92.49|3.88|19952|01/05/2026|0.00|0|0.00|0|N
BMAR|45782C391|53.28|53.28|53.25|53.25|0.17|7|01/05/2026|0.00|0|0.00|0|Z
BMAX|26923N322|23.02|23.95|22.90|23.95|0.88|1378|01/05/2026|22.99|100|24.31|100|Q
BMAY|45782C326|44.92|44.95|44.92|44.95|0.10|184|01/05/2026|0.00|0|0.00|0|Z
BMBL|12047B105|3.66|3.79|3.58|3.63|0.01|207360|01/05/2026|3.63|500|3.68|2900|Q
BMDL|92647X780|0.00|25.23|25.23|25.23|0.04|0|01/05/2026|25.20|100|25.28|100|Q
BME|09250W107|41.04|41.04|40.59|41.02|-0.15|2279|01/05/2026|0.00|0|0.00|0|N
BMEA|09077A106|1.35|1.35|1.27|1.28|-0.07|69393|01/05/2026|1.27|300|1.30|100|Q
BMED|09290C400|30.40|30.40|30.00|30.40|0.05|769|01/05/2026|0.00|0|0.00|0|P
BMEZ|09260E105|15.03|15.03|14.81|14.96|-0.07|32286|01/05/2026|0.00|0|0.00|0|N
BMGL|G0864B103|0.59|0.63|0.59|0.59|0.02|3393|01/05/2026|0.57|200|0.64|100|Q
BMHL|G1194L118|3.88|3.88|3.65|3.65|0.15|660|01/05/2026|3.32|100|3.90|100|Q
BMI|056525108|177.00|178.56|177.00|177.03|0.49|6623|01/05/2026|0.00|0|0.00|0|N
BML PRG|060505633|18.96|18.96|18.76|18.82|-0.01|700|01/05/2026|0.00|0|0.00|0|N
BML PRH|060505625|18.76|18.92|18.75|18.92|0.20|1600|01/05/2026|0.00|0|0.00|0|N
BML PRJ|060505591|20.14|20.20|20.09|20.09|0.05|3944|01/05/2026|0.00|0|0.00|0|N
BML PRL|060505583|19.45|19.45|19.43|19.43|0.05|794|01/05/2026|0.00|0|0.00|0|N
BMN|09262G108|25.96|26.05|25.96|26.05|0.09|1|01/05/2026|0.00|0|0.00|0|N
BMNG|88340C685|4.40|4.78|4.32|4.68|0.57|1291518|01/05/2026|4.67|8600|4.68|4000|Q
BMNR|09175A206|32.39|33.78|31.93|33.35|2.16|6469067|01/05/2026|0.00|0|0.00|0|A
BMNU|26923Q564|6.61|7.13|6.42|6.98|0.86|7423154|01/05/2026|0.00|0|0.00|0|Z
BMNZ|88636W551|15.49|15.95|13.99|14.42|-2.35|1110884|01/05/2026|0.00|0|0.00|0|P
BMO|063671101|131.69|134.44|131.69|134.15|1.92|108156|01/05/2026|0.00|0|0.00|0|N
BMR|M1R79L104|1.81|1.92|1.79|1.89|0.14|11257|01/05/2026|1.80|2100|1.92|700|Q
BMRA|09061H406|2.50|2.60|2.50|2.55|-0.01|2750|01/05/2026|2.48|100|2.68|100|Q
BMRC|063425102|26.16|26.82|26.16|26.34|0.58|2698|01/05/2026|26.07|100|26.62|100|Q
BMRN|09061G101|59.25|59.46|58.39|58.87|-0.58|90710|01/05/2026|58.48|200|59.04|100|Q
BMVP|46137V712|49.37|49.63|49.37|49.60|0.41|1579|01/05/2026|0.00|0|0.00|0|P
BMY|110122108|53.00|53.15|52.08|53.07|-0.40|509622|01/05/2026|0.00|0|0.00|0|N
BN|11271J107|46.92|49.03|46.92|48.80|2.18|539451|01/05/2026|0.00|0|0.00|0|N
BNAI|104932207|3.87|3.99|3.30|3.68|-0.11|548119|01/05/2026|3.60|500|3.74|100|Q
BNAIW|104932116|0.06|0.06|0.05|0.06|0.00|69625|01/05/2026|0.05|100|0.06|100|Q
BNBX|03815U607|1.55|1.55|1.34|1.34|-0.15|19771|01/05/2026|1.33|300|1.43|200|Q
BNC|86887P309|6.51|6.65|6.37|6.41|-0.05|17010|01/05/2026|6.35|600|6.49|600|Q
BNCWW|86887P119|0.00|0.06|0.06|0.06|0.00|250|01/05/2026|0.05|100|0.00|0|Q
BND|921937835|74.11|74.21|74.09|74.19|0.14|615870|01/05/2026|74.18|3200|74.19|21500|Q
BNDC|33939L670|22.39|22.41|22.39|22.40|0.04|633|01/05/2026|0.00|0|0.00|0|P
BNDD|500767181|95.59|95.84|95.59|95.84|0.38|4|01/05/2026|0.00|0|0.00|0|P
BNDI|78433H402|47.60|47.65|47.58|47.63|0.08|1647|01/05/2026|0.00|0|0.00|0|P
BNDP|921913869|75.04|75.14|75.04|75.12|0.10|200|01/05/2026|75.04|100|75.19|200|Q
BNDS|81752T437|50.58|50.58|50.48|50.55|0.14|7975|01/05/2026|0.00|0|0.00|0|P
BNDW|92206C565|68.80|68.85|68.77|68.85|0.12|3373|01/05/2026|68.79|100|68.88|100|Q
BNDX|92203J407|48.35|48.39|48.35|48.37|0.06|80414|01/05/2026|48.34|300|48.38|9500|Q
BNDY|44053A531|25.77|25.83|25.77|25.82|0.09|152|01/05/2026|0.00|0|0.00|0|Z
BNED|06777U200|8.78|8.78|8.05|8.18|-0.42|39416|01/05/2026|0.00|0|0.00|0|N
BNGE|33738R647|38.08|38.30|38.08|38.30|0.51|112|01/05/2026|0.00|0|0.00|0|P
BNGO|09075F404|1.57|1.63|1.57|1.60|0.00|13491|01/05/2026|1.57|200|1.61|100|Q
BNH|11271L102|16.33|16.33|16.08|16.08|-0.14|850|01/05/2026|0.00|0|0.00|0|N
BNJ|11272B103|15.22|15.34|15.22|15.22|0.00|724|01/05/2026|0.00|0|0.00|0|N
BNKD|063679377|9.60|9.60|8.90|8.90|-0.80|115|01/05/2026|0.00|0|0.00|0|P
BNKK|48208F303|3.07|3.44|3.07|3.08|0.18|12342|01/05/2026|3.03|100|3.20|100|Q
BNKU|063679435|35.75|39.16|35.75|38.43|2.78|2191|01/05/2026|0.00|0|0.00|0|P
BNL|11135E203|17.44|17.68|17.31|17.67|0.21|44791|01/05/2026|0.00|0|0.00|0|N
BNO|91167Q100|28.50|28.78|28.36|28.75|0.50|160718|01/05/2026|0.00|0|0.00|0|P
BNOV|45782C581|44.68|44.68|44.68|44.68|0.23|65|01/05/2026|0.00|0|0.00|0|Z
BNR|12233L206|22.16|24.13|21.94|24.13|4.44|13808|01/05/2026|22.04|100|24.88|100|Q
BNRG|M2R43K404|0.46|0.50|0.46|0.47|-0.01|38818|01/05/2026|0.46|100|0.49|100|Q
BNS|064149107|74.32|74.97|73.89|74.71|0.18|237863|01/05/2026|0.00|0|0.00|0|N
BNT|G17434104|47.36|49.40|47.36|49.26|2.56|2261|01/05/2026|0.00|0|0.00|0|N
BNTC|08205P209|12.60|12.60|11.61|11.89|-0.70|13594|01/05/2026|11.70|200|12.12|200|Q
BNTX|09075V102|97.47|98.00|95.90|96.85|0.19|57472|01/05/2026|96.68|100|97.44|100|Q
BNY|09248L106|10.14|10.14|10.13|10.14|0.01|319|01/05/2026|0.00|0|0.00|0|N
BNZI|06682J407|1.20|1.62|1.20|1.58|0.38|106306|01/05/2026|1.56|100|1.59|100|Q
BNZIW|06682J118|0.03|0.03|0.03|0.03|0.01|94750|01/05/2026|0.00|100000|0.05|100|Q
BOAT|886364645|31.48|31.51|31.37|31.42|-0.08|2302|01/05/2026|0.00|0|0.00|0|P
BOBP|301505434|26.57|26.57|26.56|26.56|0.36|31|01/05/2026|0.00|0|0.00|0|P
BOC|101044105|12.60|12.82|12.54|12.54|-0.06|9209|01/05/2026|0.00|0|0.00|0|N
BOCT|45782C771|49.74|49.74|49.69|49.71|0.22|238|01/05/2026|0.00|0|0.00|0|Z
BODI|073463309|9.71|10.72|9.71|10.43|1.04|6680|01/05/2026|10.06|100|10.77|100|Q
BOE|092501105|11.82|11.84|11.79|11.84|0.06|3717|01/05/2026|0.00|0|0.00|0|N
BOED|25461A320|16.91|17.00|16.91|17.00|-0.10|605|01/05/2026|17.00|1300|17.05|600|Q
BOEG|882927643|16.87|16.89|16.63|16.67|0.16|10688|01/05/2026|16.59|1800|16.67|1800|Q
BOEU|25461A338|42.50|42.96|42.01|42.28|0.37|2869|01/05/2026|41.83|2000|42.49|300|Q
BOF|105230106|3.15|3.20|3.15|3.18|-0.06|323|01/05/2026|3.08|100|3.28|200|Q
BOH|062540109|68.65|70.81|68.65|70.15|1.73|8847|01/05/2026|0.00|0|0.00|0|N
BOH PRA|062545207|16.62|16.70|16.60|16.70|0.12|807|01/05/2026|0.00|0|0.00|0|N
BOH PRB|062540307|26.55|26.63|26.55|26.63|-0.05|9|01/05/2026|0.00|0|0.00|0|N
BOIL|74347Y748|18.68|19.39|18.60|19.21|-2.39|4173487|01/05/2026|0.00|0|0.00|0|P
BOKF|05561Q201|119.16|122.06|119.16|120.97|2.28|18395|01/05/2026|119.87|100|122.10|100|Q
BOLD|10170A100|1.20|1.20|1.18|1.18|-0.04|1263|01/05/2026|1.15|100|1.25|100|Q
BOLT|097702203|5.80|5.80|5.66|5.66|-0.13|33|01/05/2026|5.45|100|6.00|100|Q
BON|G14492204|1.70|1.70|1.65|1.70|-0.01|953|01/05/2026|1.58|200|1.71|100|Q
BOND|72201R775|93.20|93.30|93.14|93.28|0.23|28340|01/05/2026|0.00|0|0.00|0|N
BOOM|23291C103|7.00|7.22|6.97|7.01|0.16|9197|01/05/2026|6.94|300|7.07|200|Q
BOOT|099406100|186.45|198.11|186.45|193.50|7.04|34832|01/05/2026|0.00|0|0.00|0|N
BORR|G1466R173|4.18|4.25|3.86|3.99|-0.01|256978|01/05/2026|0.00|0|0.00|0|N
BOSC|M20115180|4.74|4.95|4.67|4.67|-0.03|7433|01/05/2026|4.33|100|4.98|100|Q
BOTJ|470299108|0.00|18.59|18.59|18.59|0.00|0|01/05/2026|17.67|100|19.34|100|Q
BOTT|882927833|44.00|44.74|44.00|44.74|0.58|1178|01/05/2026|44.33|100|44.83|100|Q
BOTZ|37954Y715|37.05|37.66|37.05|37.60|0.89|57621|01/05/2026|37.60|300|37.61|500|Q
BOUT|45782C763|36.38|37.40|36.38|37.40|1.07|413|01/05/2026|0.00|0|0.00|0|P
BOW|10240L102|27.41|28.49|27.41|27.98|0.55|4758|01/05/2026|0.00|0|0.00|0|N
BOX|10316T104|28.73|28.85|28.53|28.54|-0.29|56995|01/05/2026|0.00|0|0.00|0|N
BOXA|02072Q408|105.49|105.49|105.38|105.38|0.01|5|01/05/2026|0.00|0|0.00|0|Z
BOXL|103197406|1.75|1.77|1.57|1.65|-0.07|14429|01/05/2026|1.55|1200|1.72|200|Q
BOXX|02072L565|115.16|115.17|115.14|115.15|0.02|121226|01/05/2026|0.00|0|0.00|0|Z
BP|055622104|35.56|36.23|34.64|36.12|0.28|1259186|01/05/2026|0.00|0|0.00|0|N
BPACU|G1196A128|0.00|10.07|10.07|10.07|-0.02|0|01/05/2026|9.39|100|10.77|100|Q
BPAY|09290C889|27.44|28.46|27.44|28.24|0.95|892|01/05/2026|0.00|0|0.00|0|P
BPH|74016W700|55.12|55.60|55.12|55.60|0.18|5|01/05/2026|0.00|0|0.00|0|P
BPI|38963H404|31.52|32.00|31.52|32.00|1.23|392|01/05/2026|0.00|0|0.00|0|P
BPOP|733174700|126.64|129.42|126.64|128.69|2.73|15880|01/05/2026|127.98|100|129.33|100|Q
BPOPM|73317H206|25.48|25.55|25.48|25.55|-0.04|364|01/05/2026|23.63|100|27.35|100|Q
BPRE|09631P102|15.45|15.53|15.07|15.14|-0.24|42081|01/05/2026|0.00|0|0.00|0|N
BPRN|74179A107|34.42|34.42|33.81|33.81|0.06|327|01/05/2026|32.95|100|35.26|100|Q
BPYPM|G1624R107|15.60|15.61|15.59|15.61|-0.15|1512|01/05/2026|15.57|600|16.64|100|Q
BPYPN|G16249164|13.60|13.60|13.56|13.56|-0.09|140|01/05/2026|12.59|100|14.46|100|Q
BPYPO|G16249156|14.73|14.82|14.73|14.78|0.03|799|01/05/2026|13.60|100|15.90|100|Q
BPYPP|G16249149|15.03|15.03|14.88|14.88|-0.07|832|01/05/2026|13.79|100|15.94|100|Q
BQ|G1311F119|2.05|2.06|2.02|2.06|0.04|40502|01/05/2026|0.00|0|0.00|0|A
BR|11133T103|219.46|223.86|219.17|222.91|2.41|19161|01/05/2026|0.00|0|0.00|0|N
BRAG|104833306|2.12|2.17|2.12|2.12|0.01|9067|01/05/2026|2.04|300|2.24|300|Q
BRAZ|37960A560|27.78|28.24|27.78|28.24|0.67|201|01/05/2026|0.00|0|0.00|0|P
BRBI|05616P109|14.04|14.39|14.04|14.39|-0.58|1234|01/05/2026|12.27|100|15.41|100|Q
BRBR|07831C103|26.03|26.03|23.85|23.88|-2.21|203245|01/05/2026|0.00|0|0.00|0|N
BRBS|095825105|4.30|4.42|4.28|4.28|-0.01|13909|01/05/2026|0.00|0|0.00|0|A
BRC|104674106|78.88|82.00|78.88|80.80|2.05|6659|01/05/2026|0.00|0|0.00|0|N
BRCB|092244102|22.55|22.59|21.70|22.09|-0.22|21532|01/05/2026|21.91|200|22.37|200|Q
BRCC|05601U105|1.14|1.14|1.09|1.10|-0.03|19871|01/05/2026|0.00|0|0.00|0|N
BRCE|55286W702|0.00|26.28|26.28|26.28|0.40|0|01/05/2026|0.00|0|0.00|0|N
BREM|092528827|0.00|51.08|51.08|51.08|-0.02|0|01/05/2026|51.22|200|51.31|1000|Q
BRF|92189F825|16.19|16.44|16.19|16.41|0.38|624|01/05/2026|0.00|0|0.00|0|P
BRFH|067532200|2.90|3.17|2.90|3.00|-0.05|2045|01/05/2026|2.93|100|3.33|100|Q
BRHY|092528868|51.50|51.54|51.50|51.52|0.04|348|01/05/2026|51.38|100|51.62|100|Q
BRIA|G1645N101|1.70|1.82|1.67|1.77|0.04|8933|01/05/2026|0.00|0|0.00|0|A
BRID|108763103|7.84|7.90|7.84|7.90|0.00|0|01/02/2026|7.57|100|8.58|100|Q
BRIE|55286W801|0.00|27.20|27.20|27.20|0.24|0|01/05/2026|0.00|0|0.00|0|N
BRIF|78433H626|30.24|30.24|30.16|30.16|0.08|853|01/05/2026|0.00|0|0.00|0|P
BRK A|084670108|746215.01|753861.38|746215.01|747712.62|2712.62|30|01/05/2026|0.00|0|0.00|0|N
BRK B|084670702|495.20|503.40|494.62|498.60|1.87|188876|01/05/2026|0.00|0|0.00|0|N
BRKC|88634T832|44.84|44.98|44.79|44.83|0.26|1021|01/05/2026|0.00|0|0.00|0|P
BRKD|25461A437|23.08|23.11|23.08|23.11|-0.26|198|01/05/2026|23.22|100|23.37|100|Q
BRKR|116794108|48.09|51.26|48.09|51.26|3.15|132185|01/05/2026|51.04|100|51.54|300|Q
BRKRP|116794207|382.56|392.06|382.56|392.06|22.53|248|01/05/2026|390.63|80|392.81|80|Q
BRKU|25461A452|24.06|24.87|24.06|24.40|0.17|8826|01/05/2026|24.40|1500|24.49|100|Q
BRKW|77926X627|43.64|44.36|43.64|44.00|0.02|478|01/05/2026|0.00|0|0.00|0|Z
BRLN|092528405|51.65|51.71|51.65|51.71|0.12|218|01/05/2026|0.00|0|0.00|0|Z
BRLS|09973D105|1.92|1.99|1.87|1.87|0.13|2983|01/05/2026|1.80|1000|2.07|100|Q
BRLSW|09973D113|0.00|0.05|0.05|0.05|0.00|0|12/31/2025|0.00|0|0.08|100|Q
BRLT|109504100|1.80|1.80|1.75|1.78|-0.01|3671|01/05/2026|1.76|100|1.82|100|Q
BRN|068221100|1.17|1.17|1.12|1.14|-0.01|15290|01/05/2026|0.00|0|0.00|0|A
BRNS|91864C107|0.73|0.73|0.70|0.73|-0.01|11392|01/05/2026|0.67|100|0.77|100|Q
BRNY|02072L649|51.24|51.35|51.20|51.26|0.51|2896|01/05/2026|51.20|500|51.27|500|Q
BRO|115236101|77.71|80.44|77.17|79.91|2.28|74951|01/05/2026|0.00|0|0.00|0|N
BROS|26701L100|62.39|62.43|59.64|60.17|-2.01|99251|01/05/2026|0.00|0|0.00|0|N
BRR|74277P105|3.61|3.75|3.31|3.72|0.12|72891|01/05/2026|3.60|100|3.73|100|Q
BRRR|91916J100|26.17|26.76|26.15|26.61|1.25|47729|01/05/2026|26.60|100|26.62|3100|Q
BRRWW|74277P113|0.74|0.75|0.74|0.75|0.05|2700|01/05/2026|0.73|2300|0.00|0|Q
BRSL|G4863A108|15.26|15.58|15.26|15.41|0.11|99446|01/05/2026|0.00|0|0.00|0|N
BRSP|10949T109|5.78|5.83|5.71|5.77|0.04|43600|01/05/2026|0.00|0|0.00|0|N
BRT|055645303|14.47|14.60|14.34|14.55|0.10|2589|01/05/2026|0.00|0|0.00|0|N
BRTR|092528876|50.82|50.87|50.80|50.87|0.11|3770|01/05/2026|50.79|100|50.95|100|Q
BRTX|090655606|1.22|1.22|1.20|1.20|-0.02|572|01/05/2026|1.14|100|1.28|100|Q
BRW|78518H202|7.02|7.06|7.00|7.06|0.03|8198|01/05/2026|0.00|0|0.00|0|N
BRX|11120U105|25.48|25.83|25.48|25.66|-0.32|66843|01/05/2026|0.00|0|0.00|0|N
BRZE|10576N102|32.70|33.31|31.82|31.85|-0.72|85689|01/05/2026|31.57|400|32.07|100|Q
BRZU|25460G708|82.19|85.00|81.47|84.57|2.86|11764|01/05/2026|0.00|0|0.00|0|P
BSAA|G1069P103|0.00|10.12|10.12|10.12|-0.01|0|01/05/2026|10.09|200|10.82|100|Q
BSAAR|G1069P129|0.00|0.15|0.15|0.15|0.00|0|01/05/2026|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|31.49|32.17|31.49|32.07|0.88|14733|01/05/2026|0.00|0|0.00|0|N
BSBK|097235105|8.48|8.52|8.48|8.52|-0.11|5|01/05/2026|8.07|100|8.99|100|Q
BSBR|05967A107|6.17|6.33|6.13|6.29|0.09|60606|01/05/2026|0.00|0|0.00|0|N
BSCQ|46138J791|19.58|19.58|19.57|19.57|0.00|101123|01/05/2026|19.57|40600|19.58|20500|Q
BSCR|46138J783|19.75|19.75|19.75|19.75|0.01|8072|01/05/2026|19.74|16900|19.76|20400|Q
BSCS|46138J643|20.61|20.62|20.61|20.62|0.01|12790|01/05/2026|20.61|32800|20.62|10400|Q
BSCT|46138J577|18.87|18.87|18.87|18.87|0.02|10695|01/05/2026|18.85|18000|18.87|24700|Q
BSCU|46138J460|16.93|16.95|16.93|16.95|0.03|13086|01/05/2026|16.94|16300|16.95|26800|Q
BSCV|46138J429|16.70|16.73|16.70|16.72|0.02|13287|01/05/2026|16.71|17900|16.73|8700|Q
BSCW|46139W858|20.89|20.92|20.89|20.91|0.04|13637|01/05/2026|20.90|12600|20.92|5700|Q
BSCX|46139W825|21.46|21.50|21.46|21.50|0.04|5443|01/05/2026|21.47|2600|21.51|1100|Q
BSCY|46139W783|21.03|21.07|21.03|21.06|0.06|5648|01/05/2026|21.05|100|21.07|100|Q
BSCZ|46139W759|20.82|20.86|20.82|20.85|0.05|1644|01/05/2026|20.82|1000|20.86|1000|Q
BSEP|45782C664|49.55|49.55|49.48|49.48|0.16|42|01/05/2026|0.00|0|0.00|0|Z
BSET|070203104|16.53|16.53|16.37|16.37|-0.22|107|01/05/2026|16.09|100|16.45|100|Q
BSJQ|46138J635|23.33|23.34|23.33|23.33|0.01|12456|01/05/2026|23.33|12700|23.34|10100|Q
BSJR|46138J585|22.64|22.67|22.64|22.66|0.06|12402|01/05/2026|22.61|600|22.66|1900|Q
BSJS|46138J452|22.01|22.06|21.99|22.05|0.05|10715|01/05/2026|21.98|1300|22.05|1200|Q
BSJT|46138J395|21.53|21.61|21.52|21.60|0.06|12399|01/05/2026|21.52|200|21.65|100|Q
BSJU|46139W841|26.17|26.20|26.17|26.19|0.07|3133|01/05/2026|26.17|100|26.23|100|Q
BSJV|46139W817|26.73|26.79|26.72|26.72|0.09|2117|01/05/2026|26.57|100|26.94|100|Q
BSJW|46139W775|25.88|25.88|25.87|25.87|0.08|225|01/05/2026|25.80|100|25.92|100|Q
BSJX|46139W742|0.00|25.54|25.54|25.54|0.08|0|01/05/2026|25.46|100|25.59|100|Q
BSL|09256U105|13.44|13.51|13.44|13.51|0.06|1510|01/05/2026|0.00|0|0.00|0|N
BSM|09225M101|13.65|13.65|13.30|13.46|-0.06|5087|01/05/2026|0.00|0|0.00|0|N
BSMC|900934100|35.54|35.54|35.51|35.51|0.65|26|01/05/2026|0.00|0|0.00|0|Z
BSMQ|46138J510|23.65|23.67|23.65|23.67|0.03|497|01/05/2026|23.58|100|23.71|100|Q
BSMR|46138J494|23.70|23.71|23.70|23.70|0.02|847|01/05/2026|23.67|100|23.73|100|Q
BSMS|46138J486|23.51|23.53|23.51|23.53|0.02|1177|01/05/2026|23.48|100|23.54|100|Q
BSMT|46138J478|23.16|23.19|23.16|23.18|0.02|782|01/05/2026|23.12|100|23.23|200|Q
BSMU|46138J445|22.06|22.08|22.06|22.08|0.03|2733|01/05/2026|22.05|100|22.09|100|Q
BSMV|46138J411|21.17|21.17|21.15|21.15|0.01|285|01/05/2026|21.15|100|21.20|200|Q
BSMW|46139W833|25.18|25.21|25.17|25.20|0.03|2004|01/05/2026|25.09|100|25.23|200|Q
BSMY|46139W767|24.67|24.68|24.65|24.65|0.01|1149|01/05/2026|24.58|100|24.75|100|Q
BSMZ|46138J353|25.59|25.59|25.52|25.52|0.02|100|01/05/2026|25.43|100|25.62|100|Q
BSOL|091948109|17.66|18.45|17.61|18.23|0.88|198775|01/05/2026|0.00|0|0.00|0|P
BSR|66538F199|29.50|29.66|29.50|29.66|0.25|32|01/05/2026|0.00|0|0.00|0|P
BSRR|82620P102|32.64|33.51|32.64|33.46|0.97|6771|01/05/2026|32.78|100|33.57|100|Q
BSSX|46139W791|25.86|25.89|25.86|25.89|0.02|238|01/05/2026|25.76|100|25.90|2100|Q
BST|09258G104|40.71|40.71|40.38|40.43|-0.18|5475|01/05/2026|0.00|0|0.00|0|N
BSTP|45783Y731|37.34|37.34|37.29|37.29|0.14|496|01/05/2026|0.00|0|0.00|0|P
BSTZ|09260K101|23.28|23.28|22.90|22.98|-0.09|10552|01/05/2026|0.00|0|0.00|0|N
BSV|921937827|78.85|78.88|78.84|78.87|0.07|1134353|01/05/2026|0.00|0|0.00|0|P
BSVN|06652N107|41.10|42.46|41.10|42.46|1.34|469|01/05/2026|41.03|100|43.92|100|Q
BSVO|02072L532|23.57|23.91|23.57|23.73|0.34|2992|01/05/2026|23.71|100|23.75|200|Q
BSX|101137107|94.47|95.77|93.90|95.51|0.78|313132|01/05/2026|0.00|0|0.00|0|N
BSY|08265T208|38.07|38.98|37.97|38.07|-0.08|104201|01/05/2026|37.84|300|38.15|100|Q
BTA|09250B103|9.32|9.35|9.32|9.34|0.00|667|01/05/2026|0.00|0|0.00|0|N
BTAI|09075P204|1.72|1.82|1.71|1.81|0.11|18730|01/05/2026|1.79|100|1.83|100|Q
BTAL|00110G408|13.94|13.94|13.81|13.90|-0.15|89626|01/05/2026|0.00|0|0.00|0|P
BTBD|0557MQ206|1.40|1.40|1.38|1.38|-0.07|7425|01/05/2026|1.34|100|1.44|1000|Q
BTBDW|0557MQ115|0.10|0.13|0.10|0.13|0.03|200|01/05/2026|0.00|0|0.00|0|Q
BTBT|G1144A105|2.11|2.23|2.11|2.21|0.17|2284636|01/05/2026|2.20|10900|2.21|15700|Q
BTC|389930207|41.06|41.97|40.89|41.71|1.97|565722|01/05/2026|0.00|0|0.00|0|P
BTCC|38963H305|22.23|22.23|22.12|22.16|0.40|2676|01/05/2026|0.00|0|0.00|0|P
BTCI|78433H642|46.16|46.86|45.96|46.74|1.84|59259|01/05/2026|0.00|0|0.00|0|Z
BTCL|98148L753|32.47|33.75|32.37|33.57|3.11|33423|01/05/2026|0.00|0|0.00|0|Z
BTCO|46091J101|92.50|94.25|92.06|93.87|4.40|39598|01/05/2026|0.00|0|0.00|0|Z
BTCS|05581M404|2.96|3.07|2.92|3.02|0.15|73655|01/05/2026|2.98|900|3.05|900|Q
BTCT|G6055H155|1.64|1.82|1.64|1.73|0.10|28441|01/05/2026|1.62|100|1.85|100|Q
BTCW|97720F101|98.21|100.20|98.21|99.80|4.74|1810|01/05/2026|0.00|0|0.00|0|Z
BTCZ|98148L746|3.73|3.76|3.56|3.60|-0.40|2005652|01/05/2026|0.00|0|0.00|0|Z
BTDR|G11448100|12.04|12.74|11.95|12.50|0.95|436764|01/05/2026|12.32|1100|12.50|100|Q
BTE|07317Q105|3.32|3.32|2.99|3.21|-0.10|1519665|01/05/2026|0.00|0|0.00|0|N
BTF|91917A108|5.55|5.68|5.53|5.67|0.26|4432|01/05/2026|5.65|1800|5.67|700|Q
BTFL|88636X716|24.48|26.62|24.48|26.62|4.67|2057|01/05/2026|0.00|0|0.00|0|Z
BTG|11777Q209|4.56|4.75|4.54|4.55|0.05|3681709|01/05/2026|0.00|0|0.00|0|A
BTGD|88636R834|37.26|38.00|37.22|37.96|2.67|3272|01/05/2026|37.94|900|38.04|300|Q
BTI|110448107|55.66|55.66|54.54|55.50|-1.05|262624|01/05/2026|0.00|0|0.00|0|N
BTM|09174P105|1.35|1.41|1.35|1.39|0.05|72436|01/05/2026|1.38|200|1.39|1500|Q
BTMD|090683103|2.48|2.53|2.41|2.48|0.01|9844|01/05/2026|2.46|200|2.51|100|Q
BTMWW|09174P113|0.12|0.12|0.12|0.12|0.00|2100|01/05/2026|0.11|100|0.14|100|Q
BTO|409735206|35.45|36.10|35.45|35.93|0.66|1513|01/05/2026|0.00|0|0.00|0|N
BTOC|042255109|0.54|0.54|0.50|0.51|-0.04|3294|01/05/2026|0.51|15000|0.55|300|Q
BTOG|G21621118|0.20|0.21|0.19|0.21|0.02|677984|01/05/2026|0.20|300|0.21|200|Q
BTOP|091748400|29.49|29.99|29.49|29.99|1.27|810|01/05/2026|0.00|0|0.00|0|P
BTOT|46438G240|50.09|50.41|50.09|50.20|0.11|1127|01/05/2026|0.00|0|0.00|0|P
BTQ|055869101|5.36|5.76|5.36|5.49|0.31|178890|01/05/2026|5.44|100|5.58|100|Q
BTR|66538F215|25.45|25.68|25.45|25.68|0.24|1|01/05/2026|0.00|0|0.00|0|P
BTRN|37960A487|27.71|27.74|27.71|27.74|0.01|1|01/05/2026|0.00|0|0.00|0|P
BTSG|10950A106|38.50|39.48|38.33|39.27|0.87|102333|01/05/2026|39.05|300|39.27|100|Q
BTSGU|10950A205|130.53|131.80|130.53|131.79|2.46|1721|01/05/2026|132.28|100|132.69|100|Q
BTT|09257P105|22.84|22.88|22.66|22.77|-0.06|1401|01/05/2026|0.00|0|0.00|0|N
BTTC|G1156E102|1.86|1.86|1.72|1.72|-0.10|8671|01/05/2026|1.67|100|1.90|100|Q
BTU|704551100|31.43|31.45|29.46|30.64|-0.04|83491|01/05/2026|0.00|0|0.00|0|N
BTX|09260Q108|6.74|6.77|6.72|6.74|0.05|40990|01/05/2026|0.00|0|0.00|0|N
BTZ|092508100|10.74|10.79|10.74|10.78|0.00|4763|01/05/2026|0.00|0|0.00|0|N
BU|88636R529|28.63|28.63|28.56|28.56|2.84|29|01/05/2026|28.15|500|28.67|500|Q
BUCK|82889N640|23.74|23.75|23.72|23.73|-0.02|3490|01/05/2026|0.00|0|0.00|0|P
BUD|03524A108|63.00|63.36|62.48|63.26|-0.45|64753|01/05/2026|0.00|0|0.00|0|N
BUFB|45783Y756|36.78|36.81|36.78|36.81|0.23|115|01/05/2026|0.00|0|0.00|0|Z
BUFC|00039J806|0.00|41.43|41.43|41.43|0.05|0|01/05/2026|41.37|200|41.55|400|Q
BUFD|33740U703|28.33|28.37|28.32|28.35|0.06|18174|01/05/2026|0.00|0|0.00|0|Z
BUFF|45783Y814|50.08|50.12|50.03|50.08|0.10|2785|01/05/2026|0.00|0|0.00|0|Z
BUFG|33740U778|27.68|27.70|27.67|27.67|0.11|4505|01/05/2026|0.00|0|0.00|0|Z
BUFH|33744U105|20.88|20.88|20.87|20.88|0.03|1544|01/05/2026|0.00|0|0.00|0|Z
BUFI|00039J814|0.00|40.59|40.59|40.59|0.25|0|01/05/2026|40.45|200|40.68|400|Q
BUFM|00039J798|0.00|39.25|39.25|39.25|0.19|0|01/05/2026|39.15|200|39.32|400|Q
BUFP|69420N718|30.21|30.23|30.20|30.22|0.11|3493|01/05/2026|0.00|0|0.00|0|Z
BUFQ|33740U752|35.92|35.97|35.91|35.96|0.15|5366|01/05/2026|0.00|0|0.00|0|Z
BUFR|33740F755|34.39|34.43|34.37|34.40|0.09|136891|01/05/2026|0.00|0|0.00|0|Z
BUFS|33740F243|23.07|23.07|23.05|23.06|0.10|369|01/05/2026|0.00|0|0.00|0|Z
BUFT|33740U760|24.57|24.65|24.57|24.65|0.02|297|01/05/2026|0.00|0|0.00|0|Z
BUFX|33744U204|0.00|21.32|21.32|21.32|0.05|0|01/05/2026|0.00|0|0.00|0|Z
BUFY|33740F169|22.38|22.39|22.38|22.39|0.04|67|01/05/2026|0.00|0|0.00|0|Z
BUFZ|33740U729|26.62|26.62|26.59|26.60|0.05|1010|01/05/2026|0.00|0|0.00|0|Z
BUG|37954Y384|29.81|30.46|29.81|30.09|0.35|16067|01/05/2026|29.99|1000|30.15|1100|Q
BUI|09248D104|26.15|26.15|25.69|25.94|0.10|4813|01/05/2026|0.00|0|0.00|0|N
BUL|69374H667|55.66|56.22|55.66|56.22|0.65|634|01/05/2026|0.00|0|0.00|0|P
BULD|69374H410|0.00|27.60|27.60|27.60|1.31|0|01/05/2026|26.86|100|28.08|100|Q
BULG|88340C867|3.69|3.98|3.69|3.88|0.31|25625|01/05/2026|3.87|9900|3.89|100|Q
BULL|G9572D103|8.29|8.67|8.28|8.56|0.37|935864|01/05/2026|8.54|1300|8.56|2200|Q
BULLW|G9572D111|3.15|3.15|3.15|3.15|0.16|300|01/05/2026|3.06|100|3.43|100|Q
BULU|26923Q663|6.54|6.78|6.53|6.78|0.55|3739|01/05/2026|0.00|0|0.00|0|Z
BULX|38747R348|8.39|8.55|8.39|8.47|0.66|2910|01/05/2026|8.46|700|8.57|500|Q
BULZ|063679559|271.84|272.20|261.46|262.44|3.31|38147|01/05/2026|0.00|0|0.00|0|P
BUR|G17977110|8.90|9.22|8.90|9.11|0.37|72380|01/05/2026|0.00|0|0.00|0|N
BURL|122017106|299.81|311.03|299.81|303.15|4.79|45004|01/05/2026|0.00|0|0.00|0|N
BURU|67021W301|0.20|0.21|0.20|0.21|0.01|2903388|01/05/2026|0.00|0|0.00|0|A
BUSA|900934308|37.47|37.51|37.40|37.40|0.53|386|01/05/2026|0.00|0|0.00|0|Z
BUSE|319383204|23.96|24.52|23.96|24.22|0.31|38992|01/05/2026|24.06|400|24.34|400|Q
BUSEP|319383600|25.95|25.96|25.95|25.96|0.02|182|01/05/2026|24.20|100|27.71|100|Q
BUUU|G1739L102|7.40|8.46|7.40|7.86|0.16|10317|01/05/2026|7.10|100|8.68|100|Q
BUXX|02072L441|20.25|20.27|20.25|20.27|0.03|8174|01/05/2026|0.00|0|0.00|0|N
BUYO|500767348|28.24|28.36|28.24|28.34|0.38|506|01/05/2026|0.00|0|0.00|0|P
BUYW|66538H179|14.33|14.35|14.33|14.33|0.05|2975|01/05/2026|0.00|0|0.00|0|Z
BUYZ|35473P538|40.58|40.85|40.58|40.77|1.21|1359|01/05/2026|0.00|0|0.00|0|Z
BUZZ|92189H839|33.79|34.36|33.62|34.24|0.93|61768|01/05/2026|0.00|0|0.00|0|P
BV|10948C107|12.54|13.12|12.54|12.99|0.39|13932|01/05/2026|0.00|0|0.00|0|N
BVAL|301505392|28.10|28.33|28.10|28.30|0.26|1747|01/05/2026|0.00|0|0.00|0|P
BVC|G4691A114|13.19|15.00|11.35|14.75|13.36|38363|01/05/2026|12.50|100|15.99|100|Q
BVFL|05603E208|17.95|18.48|17.95|18.48|0.48|753|01/05/2026|17.89|100|18.92|100|Q
BVN|204448104|29.40|30.16|29.40|29.53|0.93|177826|01/05/2026|0.00|0|0.00|0|N
BVS|09075A108|7.21|7.66|7.21|7.57|0.36|13987|01/05/2026|7.49|300|7.64|300|Q
BW|05614L209|6.42|6.62|6.00|6.51|0.15|148037|01/05/2026|0.00|0|0.00|0|N
BW PRA|05614L407|20.50|20.50|20.14|20.14|-0.13|1205|01/05/2026|0.00|0|0.00|0|N
BWA|099724106|46.73|47.68|46.71|47.58|0.95|95016|01/05/2026|0.00|0|0.00|0|N
BWAY|10501L106|19.98|21.33|19.97|21.17|1.88|33437|01/05/2026|19.95|100|24.61|100|Q
BWB|108621103|17.67|18.07|17.67|17.81|0.27|4719|01/05/2026|17.66|100|18.01|100|Q
BWBBP|108621301|0.00|19.00|19.00|19.00|-0.21|0|01/05/2026|18.56|100|20.88|100|Q
BWEB|091748103|73.71|75.62|73.71|75.62|3.27|23|01/05/2026|0.00|0|0.00|0|P
BWEN|11161T207|2.99|3.25|2.94|3.22|0.34|29526|01/05/2026|3.10|300|3.28|5000|Q
BWET|03210A206|19.42|19.42|18.61|18.73|0.00|939|01/05/2026|0.00|0|0.00|0|P
BWFG|06654A103|45.24|47.10|45.24|46.73|1.42|3356|01/05/2026|45.85|100|46.74|600|Q
BWG|10537L104|8.37|8.44|8.37|8.41|0.04|5708|01/05/2026|0.00|0|0.00|0|N
BWIN|05589G102|23.80|25.37|23.69|25.03|1.24|30380|01/05/2026|24.81|500|25.25|100|Q
BWLP|Y10230103|13.08|13.23|12.90|12.91|0.12|20123|01/05/2026|0.00|0|0.00|0|N
BWMN|103002101|33.94|35.31|33.90|34.70|0.88|7675|01/05/2026|34.36|100|35.04|100|Q
BWMX|P1666E105|15.80|16.10|15.80|15.99|0.21|17097|01/05/2026|0.00|0|0.00|0|N
BWNB|05614L506|24.45|24.45|24.40|24.40|-0.03|600|01/05/2026|0.00|0|0.00|0|N
BWOW|09175Q102|24.20|24.82|24.20|24.82|1.95|171|01/05/2026|0.00|0|0.00|0|P
BWTG|26923N637|0.00|39.70|39.70|39.70|0.34|0|01/05/2026|0.00|0|0.00|0|Z
BWX|78464A516|22.48|22.53|22.45|22.52|0.04|118822|01/05/2026|0.00|0|0.00|0|P
BWXT|05605H100|185.42|189.65|185.42|189.10|7.24|51996|01/05/2026|0.00|0|0.00|0|N
BWZ|78464A334|27.27|27.41|27.27|27.37|0.08|55440|01/05/2026|0.00|0|0.00|0|P
BX|09260D107|158.80|163.80|158.80|162.39|3.61|113546|01/05/2026|0.00|0|0.00|0|N
BXC|09624H208|60.27|65.40|60.27|63.73|3.09|3114|01/05/2026|0.00|0|0.00|0|N
BXMT|09257W100|19.58|19.58|19.13|19.44|-0.04|71389|01/05/2026|0.00|0|0.00|0|N
BXMX|6706ER101|14.69|14.72|14.67|14.71|0.02|5201|01/05/2026|0.00|0|0.00|0|N
BXP|101121101|67.07|67.85|66.99|67.12|-0.70|71212|01/05/2026|0.00|0|0.00|0|N
BXSL|09261X102|26.92|27.06|26.59|26.99|0.41|59573|01/05/2026|0.00|0|0.00|0|N
BY|124411109|29.15|29.98|29.15|29.70|0.63|6171|01/05/2026|0.00|0|0.00|0|N
BYAH|G6925R102|0.17|0.17|0.17|0.17|0.00|2851|01/05/2026|0.16|100|0.18|100|Q
BYD|103304101|86.16|89.42|86.16|88.42|2.23|32868|01/05/2026|0.00|0|0.00|0|N
BYFC|111444709|7.61|7.64|7.61|7.64|0.02|610|01/05/2026|7.14|100|8.13|100|Q
BYLD|46434V787|22.80|22.84|22.80|22.84|0.06|3470|01/05/2026|0.00|0|0.00|0|P
BYM|092479104|10.93|10.93|10.89|10.89|-0.04|1712|01/05/2026|0.00|0|0.00|0|N
BYND|08862E109|0.89|0.96|0.86|0.89|0.00|2064631|01/05/2026|0.89|200|0.89|100|Q
BYRE|74255Y722|24.48|24.51|24.48|24.51|0.05|21|01/05/2026|0.00|0|0.00|0|P
BYRN|12448X201|17.00|18.14|17.00|17.34|0.60|26997|01/05/2026|17.18|300|17.50|300|Q
BYSI|G10830100|1.59|1.60|1.51|1.51|-0.09|4989|01/05/2026|1.46|100|1.60|100|Q
BZ|48553T106|20.90|21.59|20.76|21.32|0.41|137797|01/05/2026|21.32|200|21.34|100|Q
BZAI|092915107|2.17|2.27|2.15|2.15|0.07|149131|01/05/2026|2.13|100|2.17|2000|Q
BZAIW|092915115|0.43|0.43|0.38|0.43|0.03|7014|01/05/2026|0.40|100|0.47|100|Q
BZFD|12430A300|0.95|1.01|0.90|0.94|-0.02|40578|01/05/2026|0.89|300|0.96|300|Q
BZFDW|12430A110|0.02|0.02|0.02|0.02|0.00|1210|01/05/2026|0.02|5000|0.02|6700|Q
BZH|07556Q881|20.20|20.80|20.20|20.70|0.45|14268|01/05/2026|0.00|0|0.00|0|N
BZQ|74350P618|14.83|14.93|14.42|14.42|-0.53|628|01/05/2026|0.00|0|0.00|0|P
BZUN|06684L103|2.86|2.89|2.76|2.85|0.04|55888|01/05/2026|2.84|100|2.86|100|Q
C|172967424|119.40|124.07|119.40|123.32|4.63|786470|01/05/2026|0.00|0|0.00|0|N
C PRN|173080201|30.45|30.50|30.38|30.40|0.04|2576|01/05/2026|0.00|0|0.00|0|N
CA|23306X852|0.00|25.03|25.03|25.03|0.05|0|01/05/2026|24.96|300|25.07|200|Q
CAAA|33738D762|20.54|20.57|20.53|20.53|0.03|1528|01/05/2026|0.00|0|0.00|0|P
CAAP|L1995B107|26.55|27.50|26.24|27.44|0.87|12765|01/05/2026|0.00|0|0.00|0|N
CAAS|G2125H101|4.30|4.36|4.30|4.36|0.05|195|01/05/2026|4.08|100|4.65|100|Q
CABA|12674W109|2.19|2.28|2.19|2.21|-0.01|158969|01/05/2026|2.18|2800|2.21|1600|Q
CABO|12685J105|103.58|104.91|100.29|100.29|-3.87|6313|01/05/2026|0.00|0|0.00|0|N
CABR|14216J109|1.07|1.30|1.07|1.22|0.20|32881|01/05/2026|1.13|500|1.30|100|Q
CAC|133034108|42.80|44.70|42.80|44.14|1.11|6503|01/05/2026|43.72|100|44.54|100|Q
CACC|225310101|455.35|469.26|455.35|459.95|5.65|9666|01/05/2026|455.90|40|463.62|40|Q
CACI|127190304|540.75|568.72|539.71|568.72|31.31|14939|01/05/2026|0.00|0|0.00|0|N
CADE|12740C103|43.14|44.74|43.14|44.22|1.00|88910|01/05/2026|0.00|0|0.00|0|N
CADE PRA|12740C202|21.65|21.70|21.65|21.70|-0.10|50|01/05/2026|0.00|0|0.00|0|N
CADL|137404109|5.56|5.56|5.26|5.30|-0.14|26118|01/05/2026|5.26|600|5.36|600|Q
CAE|124765108|30.85|32.11|30.85|31.89|0.98|45186|01/05/2026|0.00|0|0.00|0|N
CAEP|G1828A108|10.22|10.22|10.22|10.22|0.01|500|01/05/2026|10.20|100|10.94|100|Q
CAF|617468103|17.88|18.17|17.88|18.15|0.27|10252|01/05/2026|0.00|0|0.00|0|N
CAFG|69374H352|26.00|26.32|26.00|26.32|0.67|402|01/05/2026|26.13|700|26.25|700|Q
CAFX|74316P587|25.03|25.07|25.03|25.07|0.06|3430|01/05/2026|0.00|0|0.00|0|P
CAG|205887102|17.30|17.30|16.97|17.09|-0.21|732320|01/05/2026|0.00|0|0.00|0|N
CAH|14149Y108|204.00|206.34|201.07|205.42|-0.24|43218|01/05/2026|0.00|0|0.00|0|N
CAI|142152107|27.20|27.20|26.34|26.40|-0.55|86086|01/05/2026|26.37|100|26.42|100|Q
CAIE|12811T571|26.93|27.00|26.85|26.92|0.17|108674|01/05/2026|0.00|0|0.00|0|P
CAIQ|12811T530|25.50|25.68|25.50|25.59|0.13|3019|01/05/2026|25.43|100|25.78|100|Q
CAKE|163072101|52.80|55.11|52.80|54.69|1.88|72405|01/05/2026|54.35|200|54.98|200|Q
CAL|129500104|12.09|12.66|12.09|12.40|0.15|44948|01/05/2026|0.00|0|0.00|0|N
CALC|38942Q202|6.57|6.57|5.95|6.08|-0.71|8040|01/05/2026|5.76|100|6.23|100|Q
CALF|69374H857|44.78|45.33|44.75|45.08|0.33|202480|01/05/2026|0.00|0|0.00|0|Z
CALI|092528884|50.50|50.50|50.48|50.49|0.01|17125|01/05/2026|50.47|100|50.50|200|Q
CALM|128030202|78.49|79.65|78.32|79.09|0.60|62771|01/05/2026|78.90|100|79.53|200|Q
CALX|13100M509|53.86|54.60|53.30|54.31|0.74|17773|01/05/2026|0.00|0|0.00|0|N
CAM|00039J772|25.18|25.18|25.13|25.14|0.02|1699|01/05/2026|0.00|0|0.00|0|P
CAML|74316P637|38.49|38.53|38.49|38.53|0.25|384|01/05/2026|0.00|0|0.00|0|P
CAMP|13463J101|6.10|6.10|5.65|5.97|0.01|4288|01/05/2026|5.81|100|6.18|100|Q
CAMT|M20791105|119.53|124.48|117.23|123.88|8.38|38050|01/05/2026|122.80|100|124.79|100|Q
CAMX|0075W0163|31.84|32.28|31.84|32.27|0.53|242|01/05/2026|0.00|0|0.00|0|P
CAN|134748102|0.81|0.85|0.81|0.84|0.07|1088034|01/05/2026|0.83|100|0.85|100|Q
CANC|87975E701|34.22|34.22|33.68|34.08|-0.51|1004|01/05/2026|33.97|100|34.38|100|Q
CANE|88166A409|9.61|9.63|9.58|9.61|0.03|5922|01/05/2026|0.00|0|0.00|0|P
CANF|13471N409|4.49|4.59|4.02|4.29|4.07|25530|01/05/2026|0.00|0|0.00|0|A
CANG|G1820C102|1.45|1.71|1.39|1.63|0.20|211616|01/05/2026|0.00|0|0.00|0|N
CANQ|12811T506|29.70|29.76|29.70|29.76|0.09|503|01/05/2026|29.56|100|29.95|100|Q
CAOS|02072L516|89.86|89.89|89.86|89.87|0.13|884|01/05/2026|0.00|0|0.00|0|Z
CAPE|25861R204|32.06|32.34|32.06|32.23|0.12|9506|01/05/2026|0.00|0|0.00|0|P
CAPL|22758A105|20.69|20.99|20.69|20.97|0.38|759|01/05/2026|0.00|0|0.00|0|N
CAPN|G1993W109|10.67|10.67|10.61|10.61|-0.04|4|01/05/2026|10.63|900|11.37|100|Q
CAPNR|G1993W117|0.00|0.18|0.18|0.18|-0.05|0|01/05/2026|0.00|0|0.00|0|Q
CAPR|14070B309|28.08|28.23|24.35|24.81|-3.49|198100|01/05/2026|24.61|500|25.04|500|Q
CAPS|14068E208|0.74|0.78|0.70|0.78|0.09|10728|01/05/2026|0.75|200|0.79|4100|Q
CAPT|G18932106|0.41|0.44|0.37|0.37|-0.05|50239|01/05/2026|0.37|100|0.40|100|Q
CAPTW|G18932114|0.00|0.02|0.02|0.02|0.00|0|01/05/2026|0.01|100|0.02|100|Q
CAR|053774105|128.01|131.76|127.90|128.98|0.79|34230|01/05/2026|127.86|100|130.03|100|Q
CARD|063679468|2.71|2.73|2.54|2.56|-0.17|5964|01/05/2026|0.00|0|0.00|0|P
CARE|146103106|19.58|19.92|19.58|19.69|0.26|3536|01/05/2026|19.52|100|19.83|100|Q
CARG|141788109|37.64|38.38|37.64|37.85|0.21|52742|01/05/2026|37.62|300|38.08|300|Q
CARK|00791R608|0.00|44.45|44.45|44.45|0.33|0|01/05/2026|0.00|0|0.00|0|P
CARL|14280C105|11.60|12.25|11.60|12.12|0.55|3927|01/05/2026|11.81|100|12.31|100|Q
CARR|14448C104|53.05|54.44|53.05|53.79|0.28|141350|01/05/2026|0.00|0|0.00|0|N
CARS|14575E105|12.00|12.45|12.00|12.26|0.21|15174|01/05/2026|0.00|0|0.00|0|N
CART|565394103|43.65|44.39|43.16|43.98|0.06|247117|01/05/2026|43.94|100|44.04|100|Q
CARU|063679476|31.82|32.43|31.82|32.43|1.89|11|01/05/2026|0.00|0|0.00|0|P
CARY|03463K760|20.93|20.93|20.84|20.84|0.01|4819|01/05/2026|20.76|100|20.94|100|Q
CARZ|33734X309|81.20|81.32|81.20|81.32|1.15|7|01/05/2026|79.55|200|82.76|100|Q
CAS|82889N384|25.40|25.61|25.40|25.61|0.30|508|01/05/2026|0.00|0|0.00|0|P
CASH|59100U108|72.06|74.55|72.06|73.85|1.98|6972|01/05/2026|73.15|200|74.65|200|Q
CASI|G1933S101|0.89|0.89|0.87|0.87|0.05|183|01/05/2026|0.79|100|0.92|100|Q
CASS|14808P109|40.95|41.60|40.84|41.18|0.60|4939|01/05/2026|40.76|100|41.63|100|Q
CASY|147528103|554.16|568.86|554.16|564.16|7.90|21349|01/05/2026|561.73|40|566.82|80|Q
CAT|149123101|607.11|621.46|607.11|616.73|18.37|145079|01/05/2026|0.00|0|0.00|0|N
CATF|025072117|50.13|50.16|50.08|50.11|0.01|201|01/05/2026|0.00|0|0.00|0|P
CATH|37954Y889|82.95|82.95|82.94|82.94|0.66|204|01/05/2026|82.94|500|82.96|500|Q
CATO|149205106|3.05|3.05|3.00|3.05|0.07|807|01/05/2026|0.00|0|0.00|0|N
CATX|46489V302|2.79|2.79|2.65|2.73|-0.06|93159|01/05/2026|0.00|0|0.00|0|A
CATY|149150104|48.42|50.09|48.42|49.21|0.55|31899|01/05/2026|48.90|300|49.50|300|Q
CAVA|148929102|61.55|65.44|61.55|63.53|2.98|217387|01/05/2026|0.00|0|0.00|0|N
CB|H1467J104|308.40|316.88|307.56|315.23|5.16|62060|01/05/2026|0.00|0|0.00|0|N
CBAN|19623P101|17.89|18.23|17.76|17.79|0.07|9715|01/05/2026|0.00|0|0.00|0|N
CBAT|14986C102|0.86|0.87|0.84|0.84|-0.02|13149|01/05/2026|0.83|100|0.90|1200|Q
CBC|152413100|23.81|24.48|23.73|23.93|0.08|8340|01/05/2026|23.37|100|24.51|100|Q
CBFV|12479G101|34.23|34.23|34.07|34.10|0.04|403|01/05/2026|33.19|100|35.17|100|Q
CBIO|G2545C104|11.48|11.48|10.97|11.10|0.02|9161|01/05/2026|10.97|100|11.42|100|Q
CBK|20112C106|24.80|24.80|24.20|24.35|0.23|2348|01/05/2026|24.05|100|24.69|100|Q
CBL|124830878|36.88|37.68|36.88|37.62|0.69|7918|01/05/2026|0.00|0|0.00|0|N
CBLL|15678C102|22.51|22.60|20.39|20.80|-0.48|54106|01/05/2026|20.65|400|21.08|400|Q
CBLS|210322806|28.20|28.21|28.20|28.21|0.27|8|01/05/2026|0.00|0|0.00|0|P
CBNA|15746L100|35.17|36.61|35.17|36.61|1.54|290|01/05/2026|0.00|0|0.00|0|N
CBNK|139737100|28.14|28.55|28.14|28.46|0.52|4154|01/05/2026|28.04|100|28.93|100|Q
CBOA|12811T670|25.99|25.99|25.95|25.95|0.09|6|01/05/2026|0.00|0|0.00|0|Z
CBOE|12503M108|248.11|254.50|248.11|251.75|3.33|26705|01/05/2026|0.00|0|0.00|0|Z
CBOJ|12811T688|24.20|24.20|24.18|24.18|0.08|236|01/05/2026|0.00|0|0.00|0|Z
CBON|92189F379|22.87|22.91|22.87|22.90|0.02|806|01/05/2026|0.00|0|0.00|0|P
CBOO|12811T613|24.58|24.61|24.58|24.61|0.12|2662|01/05/2026|0.00|0|0.00|0|Z
CBOY|12811T647|0.00|24.77|24.77|24.77|0.13|0|01/05/2026|0.00|0|0.00|0|Z
CBRE|12504L109|160.00|164.59|160.00|164.40|4.21|43679|01/05/2026|0.00|0|0.00|0|N
CBRL|22410J106|26.82|27.87|26.25|26.54|-0.30|105635|01/05/2026|26.33|400|26.90|400|Q
CBSE|210322889|40.94|41.17|40.94|41.17|0.49|1|01/05/2026|0.00|0|0.00|0|P
CBSH|200525103|52.06|53.70|52.06|53.26|0.99|60976|01/05/2026|53.06|200|53.47|200|Q
CBT|127055101|67.07|70.17|67.07|69.52|2.45|22750|01/05/2026|0.00|0|0.00|0|N
CBTJ|12811T720|23.31|23.51|23.29|23.47|1.03|709|01/05/2026|0.00|0|0.00|0|Z
CBTL|12811T555|21.84|21.88|21.84|21.88|0.66|40|01/05/2026|0.00|0|0.00|0|Z
CBTO|12811T589|22.21|22.21|22.15|22.15|0.44|197|01/05/2026|0.00|0|0.00|0|Z
CBTY|12811T621|0.00|22.84|22.84|22.84|0.55|0|01/05/2026|0.00|0|0.00|0|Z
CBU|203607106|58.28|59.61|58.28|58.81|0.71|5669|01/05/2026|0.00|0|0.00|0|N
CBUS|17166A101|1.92|2.06|1.88|2.03|0.15|53378|01/05/2026|1.99|100|2.06|100|Q
CBXA|12811T662|27.97|27.97|27.97|27.97|0.66|100|01/05/2026|0.00|0|0.00|0|Z
CBXJ|12811T712|0.00|23.74|23.74|23.74|0.74|0|01/05/2026|0.00|0|0.00|0|Z
CBXL|12811T548|0.00|22.21|22.21|22.21|0.00|3|12/30/2025|0.00|0|0.00|0|Z
CBXO|12811T597|23.28|23.30|23.28|23.30|0.29|207|01/05/2026|0.00|0|0.00|0|Z
CBXY|12811T639|0.00|23.71|23.71|23.71|0.32|0|01/05/2026|0.00|0|0.00|0|Z
CBZ|124805102|51.32|54.27|51.32|53.65|2.85|12278|01/05/2026|0.00|0|0.00|0|N
CC|163851108|12.35|12.88|12.33|12.75|0.50|131167|01/05/2026|0.00|0|0.00|0|N
CCAP|225655109|14.24|14.62|14.24|14.53|0.25|20444|01/05/2026|14.39|100|14.62|100|Q
CCB|19046P209|113.29|116.01|113.29|115.17|2.15|3989|01/05/2026|113.88|100|116.14|100|Q
CCBG|139674105|42.39|43.56|42.39|42.75|0.43|3147|01/05/2026|42.34|100|43.12|100|Q
CCC|12510Q100|7.88|8.17|7.83|8.10|0.22|658303|01/05/2026|8.08|100|8.12|500|Q
CCCC|12529R107|2.00|2.18|1.99|2.03|0.10|157994|01/05/2026|2.01|3500|2.05|100|Q
CCCX|G2130T108|17.35|18.80|16.83|18.62|1.49|131622|01/05/2026|18.45|300|18.80|100|Q
CCCXU|G2130T124|19.11|20.90|19.11|20.90|2.21|181|01/05/2026|20.55|100|24.44|100|Q
CCCXW|G2130T116|8.50|9.38|8.36|9.20|0.70|46413|01/05/2026|8.51|100|9.40|3500|Q
CCD|12811V105|21.35|21.52|21.35|21.44|0.35|3308|01/05/2026|20.70|100|22.11|100|Q
CCEC|Y00408107|20.53|20.69|20.53|20.69|0.28|47|01/05/2026|19.06|100|22.08|100|Q
CCEF|12811T407|28.77|28.90|28.77|28.90|0.08|300|01/05/2026|0.00|0|0.00|0|P
CCEL|228895108|3.55|3.57|3.55|3.57|0.14|13|01/05/2026|0.00|0|0.00|0|A
CCEP|G25839104|87.82|88.24|86.49|87.56|-0.64|79465|01/05/2026|87.41|200|87.69|200|Q
CCFE|02072Q515|0.00|26.43|26.43|26.43|0.00|0|12/31/2025|26.81|100|27.78|100|Q
CCG|G20707108|0.84|0.85|0.83|0.83|0.02|12195|01/05/2026|0.83|6000|0.85|300|Q
CCGWW|G20707116|0.00|0.03|0.03|0.03|0.00|0|01/05/2026|0.03|200|0.05|100|Q
CCHH|G1993F106|0.58|0.60|0.53|0.56|-0.02|36768|01/05/2026|0.52|100|0.60|100|Q
CCI|22822V101|88.05|88.53|86.17|88.47|-0.23|188150|01/05/2026|0.00|0|0.00|0|N
CCID|92535C609|0.00|25.30|25.30|25.30|-0.02|0|01/05/2026|0.00|0|0.00|0|N
CCIF|92535C104|4.80|4.80|4.76|4.77|0.03|5100|01/05/2026|0.00|0|0.00|0|N
CCII|G2254C121|10.24|10.25|10.24|10.25|0.01|1200|01/05/2026|9.56|100|10.26|100|Q
CCIIU|G2254C105|0.00|10.43|10.43|10.43|0.00|0|12/31/2025|10.21|300|0.00|0|Q
CCIIW|G2254C113|0.69|0.73|0.69|0.73|0.03|200|01/05/2026|0.70|100|0.00|0|Q
CCIX|G21301109|10.63|10.63|10.63|10.63|0.02|331|01/05/2026|9.92|100|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|0.85|0.85|0.85|0.02|0|01/05/2026|0.55|200|0.00|0|Q
CCJ|13321L108|100.17|100.88|96.46|100.17|1.60|352685|01/05/2026|0.00|0|0.00|0|N
CCK|228368106|103.09|106.23|103.09|105.74|1.55|113120|01/05/2026|0.00|0|0.00|0|N
CCL|143658300|30.51|31.78|30.41|31.51|0.59|1266349|01/05/2026|0.00|0|0.00|0|N
CCLD|14167R100|2.91|3.04|2.90|3.01|0.09|11703|01/05/2026|2.98|200|3.05|300|Q
CCLDO|14167R308|26.00|26.00|25.76|25.76|-0.24|64|01/05/2026|24.08|100|27.72|100|Q
CCM|206277204|4.19|5.05|4.19|4.80|0.53|802|01/05/2026|0.00|0|0.00|0|N
CCNE|126128107|25.79|26.49|25.79|26.16|0.40|4674|01/05/2026|25.88|100|26.33|100|Q
CCNEP|126128206|24.83|24.85|24.83|24.85|-0.05|490|01/05/2026|0.00|0|0.00|0|Q
CCNR|31761T886|34.40|34.40|34.37|34.37|0.89|212|01/05/2026|33.67|100|34.40|100|Q
CCO|18453H106|2.13|2.15|2.11|2.13|0.00|62538|01/05/2026|0.00|0|0.00|0|N
CCOI|19239V302|20.59|20.76|19.46|19.56|-1.06|70947|01/05/2026|19.35|600|19.70|600|Q
CCOR|53656F847|26.19|26.41|26.19|26.41|0.15|213|01/05/2026|0.00|0|0.00|0|P
CCRN|227483104|8.02|8.61|8.00|8.51|0.44|55121|01/05/2026|8.43|500|8.58|500|Q
CCRP|19761L789|19.98|20.00|19.98|20.00|0.03|2|01/05/2026|0.00|0|0.00|0|P
CCS|156504300|59.09|60.16|59.09|59.39|0.32|4892|01/05/2026|0.00|0|0.00|0|N
CCSB|88636J535|0.00|20.22|20.22|20.22|0.03|10|01/05/2026|20.15|300|20.24|300|Q
CCSI|20848V105|21.60|22.79|21.60|22.47|0.75|18282|01/05/2026|22.26|100|22.67|200|Q
CCSO|88634T105|25.57|25.65|25.57|25.65|0.44|100|01/05/2026|25.58|1000|25.65|1000|Q
CCTG|G1993R100|0.14|0.15|0.14|0.14|0.00|112811|01/05/2026|0.14|100|0.14|900|Q
CCU|204429104|12.77|13.17|12.76|13.03|0.35|13137|01/05/2026|0.00|0|0.00|0|N
CCUP|26923Q614|4.95|5.31|4.89|4.97|0.17|87145|01/05/2026|0.00|0|0.00|0|Z
CCXIU|G2131A124|10.32|10.33|10.28|10.28|0.00|5739|01/05/2026|10.28|500|10.37|100|Q
CD|G59467202|4.66|5.94|4.66|5.73|1.27|17083|01/05/2026|5.56|300|5.87|300|Q
CDC|92647N824|66.15|66.51|66.13|66.51|0.20|1349|01/05/2026|66.40|200|66.63|200|Q
CDE|192108504|18.02|19.35|17.80|18.62|1.06|1363895|01/05/2026|0.00|0|0.00|0|N
CDEI|61774R304|82.76|83.03|82.76|83.03|0.44|4|01/05/2026|0.00|0|0.00|0|P
CDIG|02072Q382|0.00|25.61|25.61|25.61|0.44|0|01/05/2026|25.59|1900|25.63|1900|Q
CDIO|14159C202|2.88|2.98|2.88|2.98|0.14|668|01/05/2026|2.82|100|3.17|100|Q
CDIOW|14159C111|0.02|0.02|0.02|0.02|0.00|7190|01/05/2026|0.02|100|0.02|4800|Q
CDL|92647N865|69.41|69.45|69.41|69.45|0.19|11|01/05/2026|69.33|1000|69.51|1600|Q
CDLR|12738K109|19.00|19.09|18.88|18.94|-0.10|9758|01/05/2026|0.00|0|0.00|0|N
CDLX|14161W105|1.14|1.25|1.12|1.25|0.12|40572|01/05/2026|1.22|100|1.26|100|Q
CDNA|14167L103|19.23|20.11|19.03|19.81|0.67|26038|01/05/2026|19.62|600|19.98|600|Q
CDNL|14154A102|22.91|22.92|22.01|22.85|0.23|12241|01/05/2026|22.05|200|24.25|300|Q
CDNS|127387108|311.46|313.99|300.40|301.18|-9.19|236290|01/05/2026|300.97|40|301.33|40|Q
CDP|22002T108|27.27|27.77|27.08|27.60|0.10|80291|01/05/2026|0.00|0|0.00|0|N
CDR PRB|150602407|0.00|18.84|18.84|18.84|0.74|0|01/05/2026|0.00|0|0.00|0|N
CDR PRC|150602506|17.08|17.08|16.98|16.98|-0.03|64|01/05/2026|0.00|0|0.00|0|N
CDRE|12763L105|42.10|42.41|41.88|42.00|0.92|19588|01/05/2026|0.00|0|0.00|0|N
CDRO|L18268109|7.89|7.95|7.89|7.95|-0.03|123|01/05/2026|7.38|100|8.55|100|Q
CDROW|L18268117|0.76|0.85|0.76|0.85|0.01|2398|01/05/2026|0.76|100|0.89|100|Q
CDT|20678X403|1.44|1.49|1.38|1.38|-0.05|11874|01/05/2026|1.38|100|1.41|200|Q
CDTG|G2030P107|0.39|0.49|0.31|0.39|0.06|141745|01/05/2026|0.34|100|0.40|1000|Q
CDTTW|20678X114|0.01|0.01|0.01|0.01|0.00|5000|01/05/2026|0.01|100|0.01|100|Q
CDTX|171757206|221.08|221.31|221.07|221.31|0.29|125281|01/05/2026|221.15|600|221.33|5000|Q
CDW|12514G108|133.00|135.78|133.00|133.61|0.42|63449|01/05/2026|133.54|100|133.66|100|Q
CDX|82889N830|22.20|22.23|22.19|22.20|0.00|7306|01/05/2026|0.00|0|0.00|0|P
CDXS|192005106|1.64|1.66|1.62|1.64|0.01|54321|01/05/2026|1.63|4600|1.64|500|Q
CDZI|127537207|5.84|5.99|5.76|5.79|-0.03|17907|01/05/2026|5.74|600|5.84|600|Q
CDZIP|127537306|19.35|19.40|19.05|19.40|-0.18|587|01/05/2026|17.99|100|20.70|100|Q
CE|150870103|42.22|43.25|42.21|42.58|0.42|42202|01/05/2026|0.00|0|0.00|0|N
CECO|125141101|60.14|63.31|60.14|62.03|2.24|20852|01/05/2026|61.48|100|62.54|300|Q
CEE|153436100|17.76|17.81|17.76|17.81|-0.21|111|01/05/2026|0.00|0|0.00|0|N
CEF|85208R101|47.71|48.29|47.40|47.84|1.70|295244|01/05/2026|0.00|0|0.00|0|P
CEFA|37954Y368|0.00|0.00|0.00|0.00|-37.26|2|01/05/2026|37.61|100|38.05|100|Q
CEFD|90269A286|19.34|19.43|19.20|19.35|0.09|1696|01/05/2026|0.00|0|0.00|0|P
CEFS|30151E806|22.91|22.91|22.77|22.81|0.00|1883|01/05/2026|0.00|0|0.00|0|Z
CEFZ|210322673|0.00|8.27|8.27|8.27|0.04|0|01/05/2026|0.00|0|0.00|0|Z
CEG|21037T109|371.73|377.99|349.71|355.00|-11.16|155974|01/05/2026|354.74|40|355.19|40|Q
CEGX|46143U534|31.09|31.09|27.60|28.21|-1.80|4140|01/05/2026|0.00|0|0.00|0|Z
CELC|15102K100|100.45|105.20|98.97|103.64|3.07|26753|01/05/2026|102.88|100|104.58|100|Q
CELG RT|110122140|0.08|0.11|0.08|0.11|0.03|9318|01/05/2026|0.00|0|0.00|0|N
CELH|15118V207|48.32|48.78|47.80|48.07|0.30|248245|01/05/2026|48.02|100|48.12|100|Q
CELT|46092D541|12.84|12.85|12.69|12.77|0.25|1211|01/05/2026|0.00|0|0.00|0|Z
CELU|151190204|1.21|1.26|1.21|1.26|0.04|1711|01/05/2026|1.17|100|1.29|100|Q
CELUW|151190113|0.00|0.02|0.02|0.02|0.00|0|01/05/2026|0.00|0|0.02|3900|Q
CELZ|22529Y408|2.06|2.07|2.06|2.07|0.06|41|01/05/2026|1.98|100|2.11|100|Q
CEMB|464286251|45.87|45.95|45.84|45.95|0.14|4214|01/05/2026|0.00|0|0.00|0|Z
CENN|150964104|0.15|0.16|0.15|0.15|0.00|190384|01/05/2026|0.15|100|0.15|100|Q
CENT|153527106|31.86|32.13|31.86|32.13|0.18|1868|01/05/2026|31.81|100|32.38|100|Q
CENTA|153527205|28.80|29.19|28.80|29.15|0.19|6357|01/05/2026|28.88|300|29.34|300|Q
CENX|156431108|42.23|44.30|41.50|43.84|2.90|224303|01/05/2026|43.55|300|44.15|300|Q
CEPF|G1828E100|0.00|10.33|10.33|10.33|-0.01|0|01/05/2026|9.62|100|10.34|100|Q
CEPI|26923N439|34.90|35.35|34.90|35.32|0.89|440|01/05/2026|35.02|100|35.39|100|Q
CEPO|G1827K107|10.43|10.50|10.43|10.50|0.05|8858|01/05/2026|10.43|100|11.97|100|Q
CEPT|G1827P106|11.35|11.38|11.26|11.31|0.00|2991|01/05/2026|11.00|100|11.47|100|Q
CEPU|155038201|17.48|17.56|16.98|17.51|0.16|8326|01/05/2026|0.00|0|0.00|0|N
CEPV|G1828S109|0.00|10.25|10.25|10.25|-0.03|0|01/05/2026|10.24|300|10.30|100|Q
CERS|157085101|1.98|2.05|1.94|2.05|0.08|49458|01/05/2026|2.04|600|2.05|900|Q
CERT|15687V109|8.81|9.18|8.81|9.04|0.29|144692|01/05/2026|8.95|300|9.05|100|Q
CERY|78468R440|29.10|29.28|29.10|29.22|0.54|27381|01/05/2026|0.00|0|0.00|0|P
CET|155123102|51.27|51.48|51.27|51.30|0.57|905|01/05/2026|0.00|0|0.00|0|A
CETX|15130G873|2.79|2.79|2.52|2.57|-0.17|307847|01/05/2026|2.54|100|2.62|100|Q
CETY|18452H305|0.74|0.76|0.71|0.76|0.02|20817|01/05/2026|0.75|300|0.81|100|Q
CEV|27826F101|10.04|10.06|10.04|10.04|-0.02|903|01/05/2026|0.00|0|0.00|0|A
CEVA|157210105|23.15|23.75|22.99|23.14|0.72|13510|01/05/2026|22.93|600|23.30|500|Q
CEW|97717W133|18.94|19.01|18.91|18.95|-0.03|1678|01/05/2026|0.00|0|0.00|0|P
CF|125269100|80.51|80.85|79.01|80.28|0.14|104312|01/05/2026|0.00|0|0.00|0|N
CFA|92647N766|92.44|92.44|92.34|92.34|0.75|3|01/05/2026|92.19|1000|92.53|1700|Q
CFBK|12520L109|24.56|24.77|24.56|24.75|0.23|611|01/05/2026|24.68|100|24.96|100|Q
CFFI|12466Q104|71.96|71.96|69.53|69.53|-0.82|83|01/05/2026|68.31|100|72.16|100|Q
CFFN|14057J101|6.70|6.81|6.70|6.74|0.04|106427|01/05/2026|6.73|1000|6.74|1000|Q
CFG|174610105|59.88|61.57|59.60|61.07|1.69|259383|01/05/2026|0.00|0|0.00|0|N
CFG PRE|174610402|19.37|19.49|19.36|19.36|0.00|1546|01/05/2026|0.00|0|0.00|0|N
CFG PRH|174610600|26.54|26.54|26.37|26.37|-0.13|1126|01/05/2026|0.00|0|0.00|0|N
CFG PRI|174610808|25.33|25.36|25.33|25.36|-0.02|1007|01/05/2026|0.00|0|0.00|0|N
CFIT|132061763|25.36|25.36|25.35|25.35|0.09|1|01/05/2026|0.00|0|0.00|0|Z
CFLT|20717M103|30.13|30.22|30.13|30.16|0.06|500627|01/05/2026|30.16|100|30.18|100|Q
CFND|12673Q103|5.10|5.10|5.04|5.07|-0.01|3417|01/05/2026|0.00|0|0.00|0|N
CFO|92647N782|74.63|75.02|74.63|74.89|0.75|467|01/05/2026|74.81|500|75.07|500|Q
CFR|229899109|131.77|134.04|129.95|133.70|5.53|18550|01/05/2026|0.00|0|0.00|0|N
CFR PRB|229899307|17.57|17.58|17.52|17.52|-0.01|495|01/05/2026|0.00|0|0.00|0|N
CG|14316J108|61.08|64.54|61.08|64.05|3.19|111060|01/05/2026|63.96|100|64.30|200|Q
CGABL|14314C105|17.27|17.41|17.27|17.41|0.03|1300|01/05/2026|16.11|100|18.53|100|Q
CGAU|152006102|14.46|14.93|14.46|14.77|0.63|93914|01/05/2026|0.00|0|0.00|0|N
CGBD|872280102|12.65|12.94|12.65|12.82|0.26|26713|01/05/2026|12.72|500|12.92|500|Q
CGBL|14021D107|35.71|35.83|35.66|35.78|0.23|147577|01/05/2026|0.00|0|0.00|0|P
CGC|138035704|1.21|1.23|1.16|1.20|0.01|838341|01/05/2026|1.19|20500|1.21|7100|Q
CGCB|14020Y508|26.50|26.59|26.50|26.54|0.06|33920|01/05/2026|0.00|0|0.00|0|P
CGCP|14020Y102|22.66|22.69|22.66|22.67|0.03|101185|01/05/2026|0.00|0|0.00|0|P
CGCT|G19307100|10.29|10.30|10.29|10.29|-0.02|48973|01/05/2026|10.21|600|10.32|100|Q
CGCTU|G19307118|0.00|10.76|10.76|10.76|0.04|0|01/05/2026|9.99|100|11.67|100|Q
CGCTW|G19307126|0.83|0.83|0.78|0.82|0.03|9568|01/05/2026|0.67|100|0.87|100|Q
CGCV|14020U100|30.73|30.81|30.63|30.78|0.11|24142|01/05/2026|0.00|0|0.00|0|P
CGDG|14021L109|36.00|36.21|35.90|36.17|0.21|118615|01/05/2026|0.00|0|0.00|0|P
CGDV|14020W106|44.11|44.16|43.91|44.06|0.09|701811|01/05/2026|0.00|0|0.00|0|P
CGEM|230031106|10.12|10.14|9.42|9.99|-0.13|96414|01/05/2026|9.88|100|10.09|1200|Q
CGEN|M25722105|1.55|1.56|1.51|1.53|-0.03|13475|01/05/2026|1.51|100|1.54|400|Q
CGGE|14020R107|32.12|32.31|32.08|32.29|0.32|66946|01/05/2026|0.00|0|0.00|0|P
CGGG|14022A201|28.77|28.85|28.73|28.78|0.21|11216|01/05/2026|0.00|0|0.00|0|P
CGGO|14020X104|35.47|35.71|35.42|35.61|0.46|222959|01/05/2026|0.00|0|0.00|0|P
CGGR|14020G101|44.82|45.15|44.81|45.00|0.45|528921|01/05/2026|0.00|0|0.00|0|P
CGHM|14020Y805|25.45|25.51|25.45|25.50|0.03|29112|01/05/2026|0.00|0|0.00|0|P
CGHY|14020Y870|25.35|25.38|25.35|25.38|0.02|2280|01/05/2026|0.00|0|0.00|0|P
CGIB|14020Y706|25.36|25.37|25.32|25.37|0.05|12395|01/05/2026|0.00|0|0.00|0|P
CGIC|14021T102|33.14|33.35|33.04|33.34|0.22|73822|01/05/2026|0.00|0|0.00|0|P
CGIE|14021M107|35.49|35.85|35.49|35.83|0.57|109055|01/05/2026|0.00|0|0.00|0|P
CGMM|14022A102|29.32|29.84|29.32|29.75|0.53|115349|01/05/2026|0.00|0|0.00|0|P
CGMS|14020Y300|27.67|27.70|27.65|27.69|0.06|74070|01/05/2026|0.00|0|0.00|0|P
CGMU|14020Y201|27.43|27.44|27.41|27.41|0.01|103727|01/05/2026|0.00|0|0.00|0|P
CGNG|14021N105|32.81|33.06|32.74|33.01|0.43|34001|01/05/2026|0.00|0|0.00|0|P
CGNT|M25133105|9.04|9.23|8.99|9.09|0.17|15519|01/05/2026|9.00|200|9.17|200|Q
CGNX|192422103|37.28|38.04|37.14|37.36|0.43|69063|01/05/2026|37.30|100|37.42|100|Q
CGO|128118106|11.56|11.63|11.56|11.63|0.14|215|01/05/2026|11.24|100|11.99|100|Q
CGON|156944100|42.54|42.54|39.19|40.01|-1.85|32547|01/05/2026|39.68|300|40.37|300|Q
CGRO|88634T394|27.89|28.10|27.84|28.10|0.24|892|01/05/2026|0.00|0|0.00|0|P
CGSD|14020Y409|26.05|26.05|26.02|26.03|0.04|23947|01/05/2026|0.00|0|0.00|0|P
CGSM|14020Y607|26.37|26.39|26.37|26.39|0.02|12815|01/05/2026|0.00|0|0.00|0|P
CGTL|G2563P102|1.21|1.22|1.13|1.19|-0.03|16716|01/05/2026|1.12|2100|1.25|500|Q
CGTX|19243B102|1.49|1.49|1.38|1.40|-0.06|42961|01/05/2026|1.39|1300|1.43|1100|Q
CGUI|14020Y888|25.31|25.32|25.30|25.31|0.00|6782|01/05/2026|0.00|0|0.00|0|P
CGUS|14020V108|40.52|40.68|40.49|40.60|0.24|124144|01/05/2026|0.00|0|0.00|0|P
CGV|90214Q584|0.00|15.03|15.03|15.03|0.20|1|01/05/2026|0.00|0|0.00|0|N
CGVV|14022A300|27.39|27.73|27.39|27.63|0.43|3351|01/05/2026|0.00|0|0.00|0|P
CGW|46138E263|63.27|63.83|63.17|63.69|0.08|13705|01/05/2026|0.00|0|0.00|0|P
CGXU|14019W109|30.52|30.79|30.50|30.76|0.52|63316|01/05/2026|0.00|0|0.00|0|P
CHA|15743P104|12.30|12.80|12.30|12.63|0.31|122848|01/05/2026|12.39|100|12.80|200|Q
CHAC|G24979109|10.90|11.06|10.90|11.02|0.12|19598|01/05/2026|10.90|2000|11.10|1500|Q
CHACR|G24979117|0.84|0.90|0.84|0.86|0.01|17045|01/05/2026|0.81|2200|0.98|2000|Q
CHACU|G24979125|11.76|11.76|11.76|0.00|-11.76|5|01/05/2026|0.00|0|0.00|0|Q
CHAI|83013Q871|2.01|2.01|1.95|1.97|-0.02|525|01/05/2026|1.90|100|2.11|100|Q
CHAR|G9877L107|0.00|10.46|10.46|10.46|0.00|0|01/02/2026|10.35|200|11.18|100|Q
CHARR|G9877L115|0.00|0.19|0.19|0.19|0.00|0|01/05/2026|0.00|0|0.00|0|Q
CHARU|G9877L123|0.00|10.53|10.53|10.53|0.03|0|01/05/2026|0.00|0|0.00|0|Q
CHAT|88636J600|61.42|61.53|60.53|60.81|0.42|58488|01/05/2026|0.00|0|0.00|0|P
CHAU|25490K869|21.70|21.99|21.65|21.97|0.40|123567|01/05/2026|0.00|0|0.00|0|P
CHCI|205684202|11.67|11.99|11.67|11.80|-0.17|5429|01/05/2026|11.29|100|12.38|100|Q
CHCO|177835105|120.35|122.33|120.35|121.47|1.73|3879|01/05/2026|120.27|100|122.80|100|Q
CHCT|20369C106|16.50|16.54|16.36|16.37|0.04|6586|01/05/2026|0.00|0|0.00|0|N
CHD|171340102|82.32|84.20|81.68|84.10|1.48|101688|01/05/2026|0.00|0|0.00|0|N
CHDN|171484108|111.90|115.88|111.90|114.45|2.49|37676|01/05/2026|113.87|100|115.20|100|Q
CHE|16359R103|424.90|440.39|424.90|438.40|14.32|7850|01/05/2026|0.00|0|0.00|0|N
CHEC|G2086N105|9.97|9.97|9.97|9.97|0.00|0|12/31/2025|9.25|100|10.64|100|Q
CHECU|G2086N113|0.00|10.01|10.01|10.01|-0.02|0|01/05/2026|9.34|100|10.73|100|Q
CHECW|G2086N121|0.00|0.20|0.20|0.20|0.00|0|01/05/2026|0.15|200|0.00|0|Q
CHEF|163086101|62.00|62.75|61.03|61.03|-1.36|14719|01/05/2026|60.56|200|61.74|200|Q
CHGG|163092109|0.98|0.98|0.94|0.95|-0.04|38815|01/05/2026|0.00|0|0.00|0|N
CHGX|02072L151|27.48|27.53|27.48|27.48|0.17|1154|01/05/2026|27.47|1000|27.49|1000|Q
CHH|169905106|95.44|101.03|95.44|99.38|3.28|55380|01/05/2026|0.00|0|0.00|0|N
CHI|128117108|10.65|10.77|10.65|10.76|0.15|8418|01/05/2026|10.73|100|10.87|100|Q
CHIQ|37950E408|21.57|21.87|21.54|21.83|-0.03|1723|01/05/2026|0.00|0|0.00|0|P
CHKP|M22465104|180.15|187.37|180.00|185.10|3.99|63489|01/05/2026|183.56|100|186.63|100|Q
CHMG|164024101|54.54|55.05|54.54|55.05|0.55|101|01/05/2026|53.69|100|56.53|100|Q
CHMI|164651101|2.52|2.60|2.52|2.60|0.08|3447|01/05/2026|0.00|0|0.00|0|N
CHMI PRA|164651200|20.61|20.70|20.61|20.70|0.01|632|01/05/2026|0.00|0|0.00|0|N
CHMI PRB|164651309|0.00|23.89|23.89|23.89|0.32|0|01/05/2026|0.00|0|0.00|0|N
CHNR|G2110U125|3.52|3.64|3.52|3.59|0.07|329|01/05/2026|3.43|100|3.81|100|Q
CHOW|G2124J108|0.67|0.75|0.64|0.69|-0.10|536908|01/05/2026|0.00|0|0.00|0|A
CHPG|G2124S108|10.20|10.20|10.20|10.20|0.00|0|01/02/2026|9.46|100|10.87|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|50.40|50.56|50.29|50.42|1.22|1307|01/05/2026|49.40|100|51.09|100|Q
CHPT|15961R303|7.10|7.19|6.97|7.09|0.06|42082|01/05/2026|0.00|0|0.00|0|N
CHPX|37960A230|57.97|57.97|57.15|57.15|0.07|151|01/05/2026|56.47|100|57.89|100|Q
CHPY|88636R693|58.40|58.58|57.78|58.08|0.40|39817|01/05/2026|0.00|0|0.00|0|P
CHR|G39973121|1.36|1.38|1.31|1.31|-0.11|18673|01/05/2026|1.30|300|1.39|600|Q
CHRD|674215207|96.00|96.00|87.67|90.66|-4.00|44785|01/05/2026|90.16|100|91.21|100|Q
CHRI|37960A248|0.00|82.10|82.10|82.10|0.61|0|01/05/2026|82.10|1000|82.14|1000|Q
CHRS|19249H103|1.38|1.51|1.38|1.45|0.08|256576|01/05/2026|1.43|700|1.46|100|Q
CHRW|12541W209|163.56|167.57|163.56|167.23|3.49|44296|01/05/2026|167.08|100|168.28|100|Q
CHSCL|12542R803|25.47|25.48|25.44|25.44|0.02|3026|01/05/2026|24.80|100|25.64|100|Q
CHSCM|12542R704|24.85|24.85|24.82|24.84|0.09|996|01/05/2026|23.16|100|26.50|100|Q
CHSCN|12542R506|25.16|25.27|25.11|25.27|0.10|1096|01/05/2026|23.39|100|26.84|100|Q
CHSCO|12542R308|26.12|26.12|26.05|26.05|0.08|1625|01/05/2026|24.31|100|26.13|100|Q
CHSCP|12542R209|28.03|28.03|27.85|27.85|0.04|464|01/05/2026|26.78|100|30.14|100|Q
CHSN|G2104U206|2.30|2.30|2.17|2.17|-0.04|274|01/05/2026|2.09|200|2.44|100|Q
CHT|17133Q502|42.00|42.25|42.00|42.03|0.29|16442|01/05/2026|0.00|0|0.00|0|N
CHTR|16119P108|209.91|215.00|209.09|210.00|0.73|95438|01/05/2026|208.84|80|210.18|40|Q
CHW|12811L107|7.50|7.54|7.48|7.48|0.02|12296|01/05/2026|7.39|100|7.58|100|Q
CHWY|16679L109|33.65|33.65|32.11|32.15|-1.35|510366|01/05/2026|0.00|0|0.00|0|N
CHY|12811P108|11.36|11.47|11.36|11.44|0.09|15744|01/05/2026|11.33|100|11.61|100|Q
CHYM|16935C109|26.51|27.88|26.51|27.80|1.44|233446|01/05/2026|27.74|200|28.00|600|Q
CI|125523100|278.06|285.14|278.06|284.04|4.88|39322|01/05/2026|0.00|0|0.00|0|N
CIA|174740100|5.04|5.41|5.04|5.08|0.08|2942|01/05/2026|0.00|0|0.00|0|N
CIB|40090E106|63.68|66.68|63.61|66.52|3.37|17691|01/05/2026|0.00|0|0.00|0|N
CIBR|33734X846|71.21|72.15|71.17|71.53|0.86|56379|01/05/2026|71.31|1000|71.69|1000|Q
CICB|17259U303|25.24|25.30|25.24|25.29|-0.01|520|01/05/2026|0.00|0|0.00|0|N
CIEN|171779309|250.49|251.02|224.00|231.20|-14.73|153879|01/05/2026|0.00|0|0.00|0|N
CIF|59318T109|1.72|1.72|1.71|1.71|0.00|850|01/05/2026|0.00|0|0.00|0|N
CIFG|88340F837|11.40|13.37|11.40|13.31|2.67|2236|01/05/2026|12.84|100|13.94|100|Q
CIFR|17253J106|16.79|18.30|16.66|18.15|1.96|1695262|01/05/2026|18.13|100|18.15|100|Q
CIFU|26923Q275|27.70|32.59|27.46|32.36|6.12|31602|01/05/2026|0.00|0|0.00|0|Z
CIG|204409601|2.06|2.08|2.04|2.08|0.02|94825|01/05/2026|0.00|0|0.00|0|N
CIG C|204409882|2.65|2.66|2.61|2.66|0.02|907|01/05/2026|0.00|0|0.00|0|N
CIGI|194693107|146.03|149.24|146.03|147.30|1.88|6622|01/05/2026|145.94|100|148.67|100|Q
CIGL|G2452S100|1.70|1.77|1.70|1.77|0.14|2930|01/05/2026|1.65|200|1.80|100|Q
CII|09256A109|23.31|23.31|23.15|23.18|-0.13|7716|01/05/2026|0.00|0|0.00|0|N
CIIT|88631G205|0.33|0.36|0.33|0.35|0.00|15376|01/05/2026|0.32|100|0.41|100|Q
CIK|224916106|2.85|2.86|2.85|2.86|0.01|33444|01/05/2026|0.00|0|0.00|0|A
CIL|92647N840|54.83|54.84|54.60|54.84|0.47|600|01/05/2026|54.82|500|54.96|500|Q
CIM|16934Q802|12.75|12.75|12.45|12.68|-0.06|53442|01/05/2026|0.00|0|0.00|0|N
CIM PRA|16934Q307|21.77|21.85|21.74|21.74|-0.10|1120|01/05/2026|0.00|0|0.00|0|N
CIM PRB|16934Q406|23.39|23.46|23.39|23.43|0.08|3196|01/05/2026|0.00|0|0.00|0|N
CIM PRC|16934Q505|21.46|21.54|21.46|21.54|0.08|584|01/05/2026|0.00|0|0.00|0|N
CIM PRD|16934Q604|22.86|23.04|22.85|22.96|0.10|1337|01/05/2026|0.00|0|0.00|0|N
CIMN|16934Q885|0.00|25.25|25.25|25.25|-0.13|0|01/05/2026|0.00|0|0.00|0|N
CIMO|16934Q877|25.40|25.50|25.40|25.50|0.10|553|01/05/2026|0.00|0|0.00|0|N
CIMP|16934Q869|25.13|25.15|25.13|25.15|0.06|855|01/05/2026|0.00|0|0.00|0|N
CINF|172062101|160.01|163.14|160.00|161.96|0.41|17504|01/05/2026|161.84|100|162.04|100|Q
CING|17248W303|4.37|4.75|4.37|4.71|0.34|9985|01/05/2026|4.60|100|4.85|100|Q
CINGW|17248W113|0.07|0.07|0.05|0.05|-0.01|29180|01/05/2026|0.03|1000|0.00|0|Q
CINT|G21307106|4.41|4.51|4.41|4.48|0.16|7299|01/05/2026|0.00|0|0.00|0|N
CIO|178587101|6.99|7.00|6.99|7.00|0.02|15604|01/05/2026|0.00|0|0.00|0|N
CIO PRA|178587200|25.32|25.34|25.32|25.33|0.00|7600|01/05/2026|0.00|0|0.00|0|N
CION|17259U204|9.76|9.92|9.76|9.85|0.12|7026|01/05/2026|0.00|0|0.00|0|N
CISO|15672X201|0.50|0.51|0.48|0.48|-0.01|32302|01/05/2026|0.47|400|0.50|400|Q
CISS|Y18284169|0.23|0.24|0.23|0.23|0.01|92687|01/05/2026|0.23|500|0.23|100|Q
CITR|369759204|7.72|7.78|7.36|7.36|-0.14|3378|01/05/2026|0.00|0|0.00|0|A
CIVB|178867107|22.02|22.49|22.02|22.10|0.25|1721|01/05/2026|21.96|100|22.36|100|Q
CIVI|17888H103|28.33|28.43|26.07|26.98|-0.81|52168|01/05/2026|0.00|0|0.00|0|N
CIX|20563P101|23.45|23.45|23.01|23.01|0.01|13|01/05/2026|0.00|0|0.00|0|A
CJMB|131100109|1.13|1.15|1.13|1.14|0.02|4336|01/05/2026|1.12|600|1.20|300|Q
CKX|12562N104|9.20|9.20|9.15|9.15|0.00|92|01/05/2026|0.00|0|0.00|0|A
CL|194162103|76.95|76.95|75.98|76.92|-0.76|263393|01/05/2026|0.00|0|0.00|0|N
CLAR|18270P109|3.46|3.48|3.41|3.41|0.05|2324|01/05/2026|3.36|200|3.46|200|Q
CLB|21867A105|17.53|18.58|17.50|18.13|1.17|61438|01/05/2026|0.00|0|0.00|0|N
CLBK|197641103|15.56|15.87|15.47|15.76|0.35|2668|01/05/2026|15.66|100|15.89|100|Q
CLBT|M2197Q107|17.80|18.27|17.80|18.08|0.21|22504|01/05/2026|17.90|800|18.19|700|Q
CLCG|22767F103|27.09|27.09|27.00|27.00|0.19|1|01/05/2026|0.00|0|0.00|0|P
CLCO|G2415A113|9.64|9.67|9.64|9.65|0.01|4079|01/05/2026|0.00|0|0.00|0|N
CLCV|22767F202|26.80|27.21|26.80|27.12|0.42|510|01/05/2026|0.00|0|0.00|0|P
CLDI|320703408|1.21|1.21|1.17|1.17|-0.01|2234|01/05/2026|0.00|0|0.00|0|A
CLDT|16208T102|6.80|6.86|6.74|6.77|-0.02|6060|01/05/2026|0.00|0|0.00|0|N
CLDT PRA|16208T201|19.79|19.79|19.66|19.66|-0.04|967|01/05/2026|0.00|0|0.00|0|N
CLDX|15117B202|27.03|27.03|25.55|25.60|-1.42|41460|01/05/2026|25.31|600|25.69|600|Q
CLF|185899101|13.77|13.94|13.19|13.21|-0.38|301093|01/05/2026|0.00|0|0.00|0|N
CLFD|18482P103|29.69|31.38|29.69|31.18|1.72|10135|01/05/2026|30.81|100|31.49|100|Q
CLGN|M2R51X116|1.53|1.53|1.38|1.45|-0.01|515|01/05/2026|1.34|100|1.55|100|Q
CLH|184496107|243.00|244.99|241.76|243.91|0.58|8763|01/05/2026|0.00|0|0.00|0|N
CLIK|G2R09D110|5.33|5.46|5.31|5.31|-0.16|2118|01/05/2026|5.28|1700|5.51|100|Q
CLIP|37960A438|100.14|100.15|100.14|100.14|0.00|37478|01/05/2026|0.00|0|0.00|0|P
CLIR|185064102|0.60|0.67|0.60|0.64|0.07|3028|01/05/2026|0.62|100|0.69|100|Q
CLIX|74347B375|60.83|61.41|60.83|61.41|1.07|58|01/05/2026|0.00|0|0.00|0|P
CLLS|15117K103|4.74|4.74|4.50|4.55|-0.35|9281|01/05/2026|4.42|100|4.64|100|Q
CLM|21924B302|8.45|8.48|8.42|8.44|0.02|107627|01/05/2026|0.00|0|0.00|0|A
CLMB|946760105|101.30|108.94|101.30|108.94|8.61|6038|01/05/2026|107.08|100|110.22|100|Q
CLMT|131428104|19.80|20.66|19.50|19.52|-0.03|127326|01/05/2026|19.48|100|19.71|600|Q
CLNE|184499101|2.19|2.24|2.12|2.19|0.03|165593|01/05/2026|2.16|100|2.19|2500|Q
CLNN|185634201|5.88|6.04|5.73|5.73|-0.04|15647|01/05/2026|5.60|100|6.08|100|Q
CLOA|092528504|51.77|51.78|51.76|51.77|0.00|29057|01/05/2026|51.75|200|51.78|200|Q
CLOB|92189H656|50.67|50.71|50.67|50.71|0.00|352|01/05/2026|0.00|0|0.00|0|P
CLOC|268961844|25.11|25.11|25.10|25.10|0.02|1|01/05/2026|0.00|0|0.00|0|P
CLOD|882927205|32.41|32.41|32.41|0.00|-32.66|4|01/05/2026|31.85|100|32.62|100|Q
CLOI|92189H748|52.84|52.85|52.79|52.79|-0.05|30864|01/05/2026|0.00|0|0.00|0|P
CLOU|37954Y442|22.09|22.50|22.09|22.36|0.27|4685|01/05/2026|22.34|200|22.37|300|Q
CLOV|18914F103|2.46|2.61|2.44|2.59|0.18|560543|01/05/2026|2.59|16000|2.60|1500|Q
CLOX|81752T486|25.49|25.53|25.49|25.53|0.02|10462|01/05/2026|0.00|0|0.00|0|P
CLOZ|81752T528|26.55|26.55|26.52|26.54|0.04|27679|01/05/2026|0.00|0|0.00|0|P
CLPR|18885T306|3.52|3.69|3.52|3.59|0.03|4389|01/05/2026|0.00|0|0.00|0|N
CLPS|G31642104|0.94|0.94|0.93|0.94|-0.07|1276|01/05/2026|0.86|100|0.96|100|Q
CLPT|18507C103|15.03|15.13|14.17|14.17|0.13|54122|01/05/2026|14.16|400|14.39|600|Q
CLRB|15117F880|3.63|3.72|3.30|3.34|-0.13|3697|01/05/2026|3.30|100|3.45|100|Q
CLRO|18506U203|5.04|5.20|5.04|5.15|-0.13|908|01/05/2026|4.58|100|5.28|100|Q
CLS|15101Q207|307.29|310.18|287.00|293.07|-9.21|206898|01/05/2026|0.00|0|0.00|0|N
CLSE|89834G760|27.69|27.69|27.63|27.67|0.09|3453|01/05/2026|0.00|0|0.00|0|Z
CLSK|18452B209|12.22|12.55|12.00|12.30|0.76|2865089|01/05/2026|12.29|200|12.30|100|Q
CLSKW|18452B118|0.44|0.44|0.41|0.43|-0.01|4458|01/05/2026|0.38|100|0.51|100|Q
CLSM|30151E624|23.44|23.44|23.42|23.42|0.21|20|01/05/2026|23.43|2100|23.46|5600|Q
CLST|14888L101|0.00|15.75|15.75|15.75|0.00|0|01/05/2026|14.88|100|16.00|500|Q
CLSX|46092D590|23.05|24.11|22.38|23.31|2.64|101443|01/05/2026|0.00|0|0.00|0|Z
CLVT|G21810109|3.27|3.41|3.22|3.40|0.15|203847|01/05/2026|0.00|0|0.00|0|N
CLW|18538R103|17.96|18.57|17.96|18.34|0.65|2906|01/05/2026|0.00|0|0.00|0|N
CLWT|G32030127|1.20|1.23|1.20|1.23|0.03|304|01/05/2026|1.13|100|1.30|1000|Q
CLX|189054109|100.26|102.13|98.82|101.28|0.47|133638|01/05/2026|0.00|0|0.00|0|N
CLYM|28658R106|3.81|3.81|3.47|3.55|-0.20|53486|01/05/2026|3.46|200|3.58|200|Q
CM|136069101|91.58|92.89|91.43|92.78|0.89|80061|01/05/2026|0.00|0|0.00|0|N
CMA|200340107|88.65|91.20|88.65|90.33|1.65|67617|01/05/2026|0.00|0|0.00|0|N
CMA PRB|200340701|26.01|26.09|26.01|26.06|0.01|320|01/05/2026|0.00|0|0.00|0|N
CMBM|G17766109|1.53|1.53|1.45|1.50|-0.01|17341|01/05/2026|1.45|1400|1.54|600|Q
CMBO|75526L753|0.00|100.72|100.72|100.72|0.00|0|12/29/2025|100.51|100|101.12|100|Q
CMBS|46429B366|49.09|49.14|49.05|49.12|-0.03|14586|01/05/2026|0.00|0|0.00|0|P
CMBT|B38564108|9.63|9.75|9.56|9.61|0.15|64683|01/05/2026|0.00|0|0.00|0|N
CMC|201723103|72.92|73.83|72.02|72.74|0.94|53060|01/05/2026|0.00|0|0.00|0|N
CMCL|G1757E113|26.99|28.01|26.97|27.16|0.83|43726|01/05/2026|0.00|0|0.00|0|A
CMCM|163075203|0.00|6.55|6.55|6.55|0.25|46|01/05/2026|0.00|0|0.00|0|N
CMCO|199333105|17.35|18.58|17.35|18.33|1.13|15059|01/05/2026|18.28|300|18.44|200|Q
CMCSA|20030N101|27.76|28.93|27.72|28.13|-1.41|3193728|01/05/2026|28.12|100|28.13|200|Q
CMCT|12564W102|3.51|3.51|3.17|3.20|-0.31|23730|01/05/2026|3.14|200|3.25|100|Q
CMDB|Y2001C101|15.36|15.49|15.15|15.15|-0.05|1961|01/05/2026|0.00|0|0.00|0|N
CMDT|72201R593|27.68|27.93|27.68|27.93|0.42|2949|01/05/2026|0.00|0|0.00|0|P
CMDY|46431W598|49.41|49.73|49.40|49.70|0.88|4200|01/05/2026|0.00|0|0.00|0|P
CME|12572Q105|267.79|275.45|267.72|275.06|5.38|47802|01/05/2026|274.83|80|275.14|40|Q
CMF|464288356|57.52|57.57|57.52|57.56|0.06|86960|01/05/2026|0.00|0|0.00|0|P
CMG|169656105|37.43|39.06|37.43|38.28|0.80|730947|01/05/2026|0.00|0|0.00|0|N
CMGG|882927320|0.00|21.82|21.82|21.82|1.27|0|01/05/2026|21.22|1000|21.60|1000|Q
CMI|231021106|524.00|532.86|524.00|531.99|9.95|36250|01/05/2026|0.00|0|0.00|0|N
CMMB|16385C203|1.80|1.95|1.80|1.89|0.10|24379|01/05/2026|1.75|100|2.02|100|Q
CMND|185053501|2.05|2.52|2.05|2.49|0.47|37066|01/05/2026|2.27|100|2.56|100|Q
CMP|20451N101|20.16|21.20|20.16|20.85|0.97|13968|01/05/2026|0.00|0|0.00|0|N
CMPO|20459V105|18.89|19.41|18.80|19.39|0.70|23928|01/05/2026|0.00|0|0.00|0|N
CMPR|G2143T103|65.82|67.40|65.82|66.46|0.80|9958|01/05/2026|65.93|100|67.36|100|Q
CMPS|20451W101|6.62|6.86|6.27|6.56|-0.01|74733|01/05/2026|6.48|900|6.62|900|Q
CMPX|20454B104|5.31|5.33|4.85|4.99|-0.19|147705|01/05/2026|4.91|1800|5.01|300|Q
CMRC|08975P108|4.08|4.34|4.08|4.30|0.24|71659|01/05/2026|4.25|700|4.34|1200|Q
CMRE|Y1771G102|15.89|15.89|15.30|15.36|-0.32|19611|01/05/2026|0.00|0|0.00|0|N
CMRE PRB|Y1771G110|25.51|25.52|25.51|25.52|-0.08|100|01/05/2026|0.00|0|0.00|0|N
CMRE PRC|Y1771G128|0.00|26.88|26.88|26.88|0.03|0|01/05/2026|0.00|0|0.00|0|N
CMRE PRD|Y1771G136|27.89|27.89|27.83|27.83|0.00|102|01/05/2026|0.00|0|0.00|0|N
CMS|125896100|70.00|70.00|68.68|69.48|-0.92|79416|01/05/2026|0.00|0|0.00|0|N
CMS PRB|210518304|77.05|77.05|76.75|76.75|-0.26|140|01/05/2026|0.00|0|0.00|0|N
CMS PRC|125896837|17.85|17.87|17.68|17.68|0.00|309|01/05/2026|0.00|0|0.00|0|N
CMSA|125896860|0.00|22.24|22.24|22.24|0.03|0|01/05/2026|0.00|0|0.00|0|N
CMSC|125896852|23.01|23.04|22.96|22.96|0.09|1061|01/05/2026|0.00|0|0.00|0|N
CMSD|125896845|23.72|23.77|23.60|23.65|0.06|2107|01/05/2026|0.00|0|0.00|0|N
CMT|218683100|19.76|20.00|19.76|20.00|0.54|155|01/05/2026|0.00|0|0.00|0|A
CMTG|18270D106|3.07|3.07|2.94|2.95|-0.15|9294|01/05/2026|0.00|0|0.00|0|N
CMTL|205826209|5.54|5.67|5.30|5.36|-0.18|19516|01/05/2026|5.29|100|5.47|100|Q
CMU|59318E102|3.50|3.51|3.50|3.51|0.01|395|01/05/2026|0.00|0|0.00|0|N
CNA|126117100|46.61|47.72|46.61|47.43|0.58|10968|01/05/2026|0.00|0|0.00|0|N
CNAV|19423L466|31.59|31.59|31.59|31.59|0.70|100|01/05/2026|0.00|0|0.00|0|Z
CNBS|032108482|29.06|29.11|27.63|27.86|-1.09|48666|01/05/2026|0.00|0|0.00|0|P
CNC|15135B101|42.97|44.92|42.83|44.70|2.89|447642|01/05/2026|0.00|0|0.00|0|N
CNCG|88340F803|18.63|19.58|18.63|19.58|2.33|2825|01/05/2026|19.44|700|19.73|700|Q
CNCK|N20967118|2.72|2.73|2.59|2.73|0.06|8969|01/05/2026|2.52|700|2.90|100|Q
CNCKW|N20967100|0.54|0.54|0.54|0.00|-0.40|86|01/05/2026|0.25|100|0.39|100|Q
CNDT|206787103|1.89|2.07|1.89|2.04|0.14|103393|01/05/2026|2.03|100|2.06|2100|Q
CNEQ|015564404|35.06|35.11|34.80|35.02|0.45|11019|01/05/2026|0.00|0|0.00|0|P
CNET|98880R307|1.26|1.26|1.21|1.26|-0.01|3773|01/05/2026|1.18|200|1.32|100|Q
CNEY|G2181K204|0.63|0.66|0.61|0.65|0.03|14054|01/05/2026|0.60|100|0.66|300|Q
CNF|18979T204|6.00|6.00|5.90|5.90|-0.11|66|01/05/2026|0.00|0|0.00|0|N
CNH|N20944109|9.36|9.68|9.29|9.66|0.30|618062|01/05/2026|0.00|0|0.00|0|N
CNI|136375102|100.00|100.29|98.44|99.33|-0.97|115576|01/05/2026|0.00|0|0.00|0|N
CNK|17243V102|23.56|23.57|22.52|22.99|-0.55|310021|01/05/2026|0.00|0|0.00|0|N
CNL|19425C100|14.42|14.62|14.30|14.44|0.53|4152|01/05/2026|0.00|0|0.00|0|A
CNM|21874C102|53.65|55.64|53.65|55.36|1.95|96497|01/05/2026|0.00|0|0.00|0|N
CNMD|207410101|40.90|42.56|40.90|41.87|1.34|19417|01/05/2026|0.00|0|0.00|0|N
CNNE|13765N107|15.83|16.21|15.83|15.86|0.12|15647|01/05/2026|0.00|0|0.00|0|N
CNO|12621E103|41.92|43.52|41.92|43.09|0.89|13870|01/05/2026|0.00|0|0.00|0|N
CNO PRA|12621E301|19.00|19.05|19.00|19.05|0.04|44|01/05/2026|0.00|0|0.00|0|N
CNOB|20786W107|26.26|26.88|26.26|26.51|0.39|7631|01/05/2026|26.25|300|26.68|300|Q
CNOBP|20786W503|24.32|24.32|24.32|24.32|-0.12|310|01/05/2026|22.75|100|24.55|100|Q
CNP|15189T107|38.53|38.53|37.50|38.11|-0.61|174728|01/05/2026|0.00|0|0.00|0|N
CNQ|136385101|32.83|33.00|31.25|32.21|-2.12|3201158|01/05/2026|0.00|0|0.00|0|N
CNQQ|754640100|24.20|24.20|24.17|24.17|0.15|2197|01/05/2026|24.18|200|24.30|100|Q
CNR|218937100|89.86|90.24|86.74|88.07|-1.79|24107|01/05/2026|0.00|0|0.00|0|N
CNRG|78468R655|95.10|95.10|93.50|94.83|0.71|2859|01/05/2026|0.00|0|0.00|0|P
CNS|19247A100|64.24|65.53|64.24|64.73|1.16|7147|01/05/2026|0.00|0|0.00|0|N
CNSP|18978H508|5.30|5.40|5.30|5.35|0.05|726|01/05/2026|5.07|100|5.70|100|Q
CNTA|152309100|23.59|23.59|22.15|23.02|-0.67|110833|01/05/2026|22.77|500|23.23|500|Q
CNTB|G23549101|2.47|2.48|2.44|2.44|-0.08|10955|01/05/2026|2.25|200|2.64|100|Q
CNTX|21077P108|1.79|2.00|1.54|1.55|-0.01|1573007|01/05/2026|1.53|100|1.56|100|Q
CNTY|156492100|1.43|1.53|1.43|1.47|0.09|17072|01/05/2026|1.45|100|1.53|100|Q
CNVS|172406308|2.09|2.09|2.05|2.05|-0.05|2592|01/05/2026|1.99|100|2.14|100|Q
CNX|12653C108|36.14|36.28|33.86|36.15|-0.31|103024|01/05/2026|0.00|0|0.00|0|N
CNXC|20602D101|41.32|43.04|40.73|42.67|1.47|66674|01/05/2026|42.40|300|42.91|300|Q
CNXN|69318J100|57.34|57.97|57.34|57.67|0.78|3422|01/05/2026|57.13|100|58.25|100|Q
CNXT|92189F627|44.99|45.60|44.99|45.49|0.72|6687|01/05/2026|0.00|0|0.00|0|P
CNYA|46434V514|34.98|35.22|34.98|35.09|0.18|1046|01/05/2026|0.00|0|0.00|0|Z
COAL|301505467|23.72|23.72|23.43|23.56|0.24|7096|01/05/2026|0.00|0|0.00|0|P
COCH|29415V109|0.69|0.71|0.69|0.71|0.01|5387|01/05/2026|0.70|1500|0.72|1000|Q
COCHW|29415V117|0.00|0.05|0.05|0.05|0.01|0|01/05/2026|0.00|100|0.09|100|Q
COCO|92846Q107|53.43|54.04|51.74|53.50|0.07|17880|01/05/2026|53.11|100|54.03|200|Q
COCP|19188J409|1.03|1.11|1.03|1.10|0.11|2380|01/05/2026|1.07|300|1.11|100|Q
CODA|19188U206|9.65|10.19|9.65|9.96|0.36|19434|01/05/2026|9.93|100|10.12|100|Q
CODI|20451Q104|4.62|4.88|4.60|4.78|0.13|33618|01/05/2026|0.00|0|0.00|0|N
CODI PRA|20451Q203|16.27|16.38|16.27|16.38|0.30|200|01/05/2026|0.00|0|0.00|0|N
CODI PRB|20451Q302|18.35|18.63|18.35|18.63|0.43|139|01/05/2026|0.00|0|0.00|0|N
CODI PRC|20451Q401|18.61|18.82|18.60|18.82|0.43|1421|01/05/2026|0.00|0|0.00|0|N
CODX|189763204|5.56|5.80|5.46|5.71|0.08|4630|01/05/2026|5.68|100|5.89|100|Q
COE|16954L204|31.00|31.50|30.50|30.50|-0.76|1510|01/05/2026|0.00|0|0.00|0|A
COEP|19207A207|14.53|14.80|14.53|14.68|0.04|1721|01/05/2026|14.35|100|14.80|200|Q
COEPW|19207A116|0.00|0.01|0.01|0.01|0.00|859|01/05/2026|0.00|0|0.00|0|Q
COF|14040H105|247.49|253.32|247.49|250.50|2.57|136849|01/05/2026|0.00|0|0.00|0|N
COF PRI|14040H824|19.37|19.46|19.33|19.40|0.06|6387|01/05/2026|0.00|0|0.00|0|N
COF PRJ|14040H782|18.52|18.54|18.39|18.45|0.02|6191|01/05/2026|0.00|0|0.00|0|N
COF PRK|14040H774|17.88|17.88|17.84|17.84|0.06|407|01/05/2026|0.00|0|0.00|0|N
COF PRL|14040H758|17.00|17.15|16.99|16.99|-0.01|4537|01/05/2026|0.00|0|0.00|0|N
COF PRN|14040H733|16.75|16.77|16.63|16.63|0.13|10241|01/05/2026|0.00|0|0.00|0|N
COFS|170386106|29.19|29.79|29.19|29.27|0.38|7385|01/05/2026|28.92|100|29.59|100|Q
COGT|19240Q201|34.75|34.75|32.94|34.26|-0.43|163011|01/05/2026|34.01|400|34.50|400|Q
COHN|19249M102|26.00|29.80|25.57|28.95|3.96|23666|01/05/2026|0.00|0|0.00|0|A
COHR|19247G107|197.61|200.00|180.07|186.45|-7.83|284513|01/05/2026|0.00|0|0.00|0|N
COHU|192576106|25.22|25.51|24.89|25.10|0.49|21638|01/05/2026|24.86|400|25.29|400|Q
COIA|74349Y423|13.75|14.72|13.75|14.65|2.03|4750|01/05/2026|0.00|0|0.00|0|P
COIG|882927635|17.34|18.66|17.26|18.21|2.38|6345|01/05/2026|18.18|3400|18.26|3400|Q
COII|761562107|15.66|15.96|15.66|15.96|0.79|285|01/05/2026|0.00|0|0.00|0|Z
COIN|19260Q107|247.01|258.83|246.81|254.88|18.32|939863|01/05/2026|254.03|120|254.94|400|Q
COIO|88340C206|0.00|8.94|8.94|8.94|0.00|47|01/02/2026|0.00|0|0.00|0|Z
COIW|77926X767|21.89|23.08|21.89|22.64|1.69|11573|01/05/2026|0.00|0|0.00|0|Z
COKE|191098102|148.70|150.60|148.70|149.14|-0.58|32625|01/05/2026|148.04|100|150.38|100|Q
COLA|G2295P107|10.38|10.38|10.38|10.38|0.00|110|01/05/2026|9.69|100|11.08|100|Q
COLAR|G2295P115|0.37|0.37|0.36|0.36|0.36|7667|01/05/2026|0.31|200|0.41|100|Q
COLAU|G2295P123|0.00|10.80|10.80|10.80|0.00|0|12/30/2025|9.67|100|17.12|100|Q
COLB|197236102|28.25|29.09|28.25|28.77|0.58|123052|01/05/2026|28.74|200|28.79|100|Q
COLD|03064D108|12.94|13.24|12.60|13.09|0.15|473840|01/05/2026|0.00|0|0.00|0|N
COLL|19459J104|45.13|45.68|44.51|45.68|0.18|25972|01/05/2026|45.21|300|46.06|100|Q
COLM|198516106|55.94|56.62|54.77|54.87|-1.16|43217|01/05/2026|54.84|300|55.23|200|Q
COLO|37954Y327|35.48|37.10|35.48|37.10|1.78|119968|01/05/2026|0.00|0|0.00|0|P
COM|25460E307|30.01|30.08|30.01|30.08|0.47|3140|01/05/2026|0.00|0|0.00|0|P
COMB|38747R108|21.36|21.54|21.36|21.54|0.39|3715|01/05/2026|0.00|0|0.00|0|P
COMM|20337X109|18.34|18.65|17.76|18.64|0.38|224486|01/05/2026|18.45|700|18.77|800|Q
COMP|20464U100|10.50|10.91|10.44|10.85|0.35|459474|01/05/2026|0.00|0|0.00|0|N
COMT|46431W853|25.19|25.34|25.18|25.33|0.43|6080|01/05/2026|25.29|2100|25.34|1000|Q
CON|20603L102|19.33|19.50|19.26|19.46|0.05|36118|01/05/2026|0.00|0|0.00|0|N
CONI|38747R363|56.28|56.28|50.22|52.20|-9.60|43218|01/05/2026|52.14|200|52.24|500|Q
CONL|38747R801|17.41|18.99|17.36|18.46|2.47|1200743|01/05/2026|18.44|2300|18.48|2300|Q
CONX|25461H838|22.03|22.51|22.03|22.51|3.16|570|01/05/2026|22.29|600|22.39|600|Q
CONY|88636X856|41.76|43.25|41.76|42.70|2.29|455203|01/05/2026|0.00|0|0.00|0|P
COO|216648501|81.10|83.39|80.64|82.74|1.63|74289|01/05/2026|82.71|100|82.80|100|Q
COOK|89269P103|1.08|1.08|1.02|1.02|-0.04|15793|01/05/2026|0.00|0|0.00|0|N
COOT|G07041109|0.56|0.62|0.55|0.62|0.08|14433|01/05/2026|0.56|100|0.66|100|Q
COOTW|G07041117|0.00|0.02|0.02|0.02|0.00|0|01/05/2026|0.01|100|0.02|100|Q
COP|20825C104|101.20|102.92|97.12|99.23|2.54|863078|01/05/2026|0.00|0|0.00|0|N
COPA|882927783|45.11|45.11|44.76|44.76|1.37|15|01/05/2026|0.00|0|0.00|0|Z
COPJ|85208P501|41.02|41.71|41.02|41.49|1.44|25732|01/05/2026|41.04|100|41.51|100|Q
COPP|85208P881|36.44|37.16|36.44|37.11|1.83|15681|01/05/2026|36.66|100|37.35|5700|Q
COPX|37954Y830|75.05|76.92|74.95|76.65|3.59|985823|01/05/2026|0.00|0|0.00|0|P
COPY|75526L860|13.05|13.13|13.02|13.11|0.04|61627|01/05/2026|0.00|0|0.00|0|P
COR|03073E105|336.65|341.56|329.35|340.99|1.99|30203|01/05/2026|0.00|0|0.00|0|N
CORB|00039J756|29.87|29.89|29.85|29.89|0.05|247|01/05/2026|0.00|0|0.00|0|P
CORD|26923Q465|28.60|33.26|27.33|33.20|1.97|84816|01/05/2026|0.00|0|0.00|0|Z
CORN|88166A102|17.72|17.88|17.72|17.86|0.23|7747|01/05/2026|0.00|0|0.00|0|P
CORO|09290C764|0.00|31.94|31.94|31.94|0.40|0|01/05/2026|31.56|100|32.27|100|Q
CORP|72201R817|97.98|98.02|97.85|98.02|0.20|14782|01/05/2026|0.00|0|0.00|0|P
CORT|218352102|38.03|38.03|34.92|34.92|-3.25|311256|01/05/2026|34.80|100|35.05|100|Q
CORX|92864M509|10.14|10.20|10.14|10.20|0.30|20|01/05/2026|0.00|0|0.00|0|Z
CORZ|21874A106|16.45|17.00|16.30|16.73|0.73|900346|01/05/2026|16.71|100|16.73|100|Q
CORZW|21874A114|10.18|10.70|10.15|10.53|0.63|30159|01/05/2026|10.42|500|10.57|100|Q
CORZZ|21874A130|16.35|16.67|16.35|16.62|0.69|897|01/05/2026|16.67|100|17.91|100|Q
COSM|221413305|0.53|0.54|0.52|0.53|0.02|24001|01/05/2026|0.53|200|0.57|100|Q
COSO|19058X207|23.25|23.25|22.91|22.99|-0.12|3220|01/05/2026|0.00|0|0.00|0|N
COST|22160K105|863.95|878.60|861.19|875.68|20.93|169365|01/05/2026|875.19|40|876.87|40|Q
COSW|77926X528|42.69|43.03|42.69|42.85|0.79|332|01/05/2026|0.00|0|0.00|0|Z
COTG|882927247|11.79|11.94|11.71|11.90|0.62|13973|01/05/2026|11.87|1500|11.91|500|Q
COTY|222070203|3.18|3.23|3.12|3.16|0.04|268960|01/05/2026|0.00|0|0.00|0|N
COUR|22266M104|7.10|7.20|6.97|7.09|0.01|118287|01/05/2026|0.00|0|0.00|0|N
COWG|69374H360|35.69|35.82|35.63|35.71|0.31|24479|01/05/2026|35.71|1600|35.73|5100|Q
COWS|032108698|33.66|33.75|33.66|33.69|0.14|431|01/05/2026|33.67|500|33.72|500|Q
COWZ|69374H881|60.70|61.12|60.52|60.94|0.50|128027|01/05/2026|0.00|0|0.00|0|Z
COYA|22407B108|5.69|5.69|5.33|5.36|-0.27|11761|01/05/2026|5.27|200|5.44|200|Q
COYY|38747R371|8.09|8.13|8.09|8.11|0.15|4830|01/05/2026|8.07|14100|8.15|200|Q
COZX|46092D392|12.44|13.00|12.26|12.63|1.07|9630|01/05/2026|0.00|0|0.00|0|Z
CP|13646K108|73.97|73.97|72.36|72.71|-1.75|401919|01/05/2026|0.00|0|0.00|0|N
CPA|P31076105|126.00|132.38|126.00|130.06|8.33|22044|01/05/2026|0.00|0|0.00|0|N
CPAC|15126Q208|10.19|10.28|10.19|10.23|-0.10|539|01/05/2026|0.00|0|0.00|0|N
CPAG|74933W148|0.00|102.36|102.36|102.36|0.18|0|01/05/2026|102.33|500|102.36|500|Q
CPAI|66538R540|41.25|41.52|41.25|41.45|0.91|1203|01/05/2026|0.00|0|0.00|0|N
CPAY|219948106|302.20|312.31|302.20|308.73|8.11|11375|01/05/2026|0.00|0|0.00|0|N
CPB|134429109|27.65|27.70|26.64|26.68|-1.04|662310|01/05/2026|26.66|100|26.70|200|Q
CPBI|15486W100|16.95|16.98|16.95|16.98|-0.05|1|01/05/2026|16.14|100|17.94|100|Q
CPER|911718104|36.37|36.86|36.26|36.77|1.79|246318|01/05/2026|0.00|0|0.00|0|P
CPF|154760409|31.38|31.81|31.29|31.43|0.37|6525|01/05/2026|0.00|0|0.00|0|N
CPHC|13811E101|0.00|15.41|15.41|15.41|0.33|0|01/05/2026|14.69|100|16.09|100|Q
CPHI|16941T401|0.00|1.25|1.25|1.25|0.04|11|01/05/2026|0.00|0|0.00|0|A
CPHY|74933W155|51.38|51.38|51.38|51.38|0.25|153|01/05/2026|51.37|500|51.39|4900|Q
CPII|02368W507|18.88|18.90|18.88|18.90|0.03|61|01/05/2026|0.00|0|0.00|0|P
CPIX|230770109|4.05|4.18|3.93|4.00|-0.02|4898|01/05/2026|3.93|100|4.18|100|Q
CPK|165303108|123.29|123.29|121.24|123.22|-1.21|2877|01/05/2026|0.00|0|0.00|0|N
CPLB|45409F785|21.20|21.27|21.20|21.26|0.08|1104|01/05/2026|0.00|0|0.00|0|P
CPLS|00039J855|35.58|35.62|35.58|35.61|0.02|583|01/05/2026|35.53|100|35.68|100|Q
CPNG|22266T109|23.30|23.36|22.87|22.91|-0.47|781924|01/05/2026|0.00|0|0.00|0|N
CPNJ|12811T878|27.01|27.03|27.00|27.03|0.03|2609|01/05/2026|0.00|0|0.00|0|P
CPNM|12811T845|26.02|26.02|26.02|26.02|0.00|4|01/05/2026|0.00|0|0.00|0|P
CPNQ|12811T852|26.64|26.64|26.54|26.57|0.04|1918|01/05/2026|0.00|0|0.00|0|P
CPNS|12811T860|27.23|27.27|27.23|27.27|0.03|500|01/05/2026|0.00|0|0.00|0|P
CPOP|G71700119|0.43|0.44|0.43|0.44|0.00|869|01/05/2026|0.43|200|0.46|100|Q
CPRA|12811T134|0.00|26.59|26.59|26.59|0.02|0|01/05/2026|0.00|0|0.00|0|P
CPRI|G1890L107|24.78|25.25|24.65|24.67|0.28|146158|01/05/2026|0.00|0|0.00|0|N
CPRJ|12811T837|26.84|26.86|26.83|26.86|0.04|400|01/05/2026|0.00|0|0.00|0|P
CPRO|12811T118|0.00|27.08|27.08|27.08|0.05|0|01/05/2026|0.00|0|0.00|0|P
CPRT|217204106|37.60|39.15|37.45|38.54|0.78|540485|01/05/2026|38.52|400|38.54|200|Q
CPRX|14888U101|23.09|23.09|22.32|22.81|-0.35|80634|01/05/2026|22.67|600|22.95|600|Q
CPRY|12811T126|27.01|27.07|27.01|27.07|0.05|2471|01/05/2026|0.00|0|0.00|0|P
CPS|21676P103|33.02|33.34|32.55|33.34|0.72|5604|01/05/2026|0.00|0|0.00|0|N
CPSA|12811T704|26.48|26.97|26.48|26.97|0.02|1126|01/05/2026|0.00|0|0.00|0|P
CPSD|12811T795|26.10|26.10|26.05|26.05|0.05|6|01/05/2026|0.00|0|0.00|0|P
CPSF|12811T779|0.00|25.62|25.62|25.62|0.02|0|01/05/2026|0.00|0|0.00|0|P
CPSH|12619F104|3.20|3.22|3.15|3.20|0.00|9936|01/05/2026|3.09|100|3.30|100|Q
CPSJ|12811T803|26.91|26.94|26.91|26.94|0.04|132|01/05/2026|0.00|0|0.00|0|P
CPSL|12811T738|0.00|27.29|27.29|27.29|0.03|0|01/05/2026|0.00|0|0.00|0|Z
CPSM|12811T605|28.64|28.65|28.63|28.65|0.01|1001|01/05/2026|0.00|0|0.00|0|P
CPSN|12811T811|26.96|26.99|26.96|26.96|0.03|346|01/05/2026|0.00|0|0.00|0|P
CPSO|12811T829|0.00|27.10|27.10|27.10|0.03|0|01/05/2026|0.00|0|0.00|0|P
CPSP|12811T753|0.00|26.09|26.09|26.09|0.01|0|01/05/2026|0.00|0|0.00|0|P
CPSR|12811T761|25.14|25.23|25.14|25.23|0.04|639|01/05/2026|0.00|0|0.00|0|P
CPSS|210502100|9.16|9.16|8.95|8.95|-0.21|1717|01/05/2026|8.84|100|9.13|100|Q
CPST|12811T886|27.06|27.07|27.06|27.07|0.03|68|01/05/2026|0.00|0|0.00|0|P
CPSU|12811T746|0.00|27.11|27.11|27.11|0.02|0|01/05/2026|0.00|0|0.00|0|P
CPSY|12811T787|25.06|25.15|25.06|25.15|0.02|2249|01/05/2026|0.00|0|0.00|0|P
CPT|133131102|109.78|110.73|109.04|109.10|-1.06|24839|01/05/2026|0.00|0|0.00|0|N
CPXR|45259A688|28.73|29.44|28.55|29.29|2.77|22723|01/05/2026|0.00|0|0.00|0|P
CPZ|12812C106|14.74|14.81|14.74|14.77|0.18|1393|01/05/2026|14.60|1000|14.78|700|Q
CQP|16411Q101|53.97|54.43|52.80|54.43|0.35|6430|01/05/2026|0.00|0|0.00|0|N
CQQQ|46138E800|54.64|55.70|54.49|55.67|1.34|340037|01/05/2026|0.00|0|0.00|0|P
CR|224408104|189.50|195.74|189.50|194.36|6.81|13915|01/05/2026|0.00|0|0.00|0|N
CRAC|G2574F119|0.00|9.95|9.95|9.95|0.02|0|01/05/2026|9.24|100|10.61|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|10.10|10.10|10.10|-0.03|0|01/05/2026|9.40|100|10.82|100|Q
CRACW|G2574S103|0.10|0.10|0.09|0.09|0.00|21|01/05/2026|0.08|100|0.10|100|Q
CRAI|12618T105|201.82|213.85|201.82|213.16|12.51|6126|01/05/2026|210.55|100|215.50|100|Q
CRAK|92189F585|39.06|39.28|38.83|39.16|1.24|39598|01/05/2026|0.00|0|0.00|0|P
CRANU|G25014120|10.07|10.07|10.07|10.07|0.00|200|01/05/2026|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|10.82|100|Q
CRAQR|G17564116|0.27|0.27|0.24|0.25|-0.05|800|01/05/2026|0.22|100|0.25|400|Q
CRAQU|G17564124|0.00|10.28|10.28|10.28|-0.63|0|01/05/2026|9.53|100|12.65|100|Q
CRBD|21871X208|23.75|23.95|23.54|23.66|0.05|7469|01/05/2026|0.00|0|0.00|0|N
CRBG|21871X109|29.83|31.48|29.83|31.05|0.68|291990|01/05/2026|0.00|0|0.00|0|N
CRBN|46434V464|232.93|234.36|232.93|233.91|1.85|1199|01/05/2026|0.00|0|0.00|0|P
CRBP|21833P301|7.92|8.05|7.63|7.83|-0.07|9478|01/05/2026|7.73|300|7.90|300|Q
CRBU|142038108|1.60|1.62|1.55|1.62|0.03|56738|01/05/2026|1.61|1800|1.62|100|Q
CRC|13057Q305|46.83|47.22|44.78|45.51|-0.87|52947|01/05/2026|0.00|0|0.00|0|N
CRCA|74349Y431|4.55|4.92|4.50|4.59|0.16|3139900|01/05/2026|0.00|0|0.00|0|P
CRCD|26923Q457|29.54|29.76|27.72|29.61|-0.87|13172|01/05/2026|0.00|0|0.00|0|Z
CRCG|88340C701|2.95|3.17|2.91|2.94|0.08|723806|01/05/2026|2.94|51100|2.95|1400|Q
CRCL|172573107|84.85|88.06|84.12|84.84|1.38|666512|01/05/2026|0.00|0|0.00|0|N
CRCO|88636W866|25.67|25.68|25.25|25.25|0.28|2937|01/05/2026|0.00|0|0.00|0|P
CRCT|22658D100|4.84|5.02|4.84|4.97|0.14|35728|01/05/2026|4.92|600|5.01|500|Q
CRD A|224633206|10.85|11.02|10.78|10.97|0.02|1218|01/05/2026|0.00|0|0.00|0|N
CRD B|224633107|10.78|10.78|10.33|10.33|0.01|2|01/05/2026|0.00|0|0.00|0|N
CRDF|14147L108|2.69|2.89|2.64|2.85|0.18|47558|01/05/2026|2.81|700|2.88|600|Q
CRDL|14161Y200|1.00|1.02|0.99|1.01|0.01|20060|01/05/2026|0.95|2500|1.06|1800|Q
CRDO|G25457105|146.00|148.01|133.27|140.24|-2.98|492546|01/05/2026|139.50|100|141.10|100|Q
CRDT|82889N558|23.48|23.48|23.42|23.46|0.11|901|01/05/2026|0.00|0|0.00|0|P
CRDU|46092D566|15.58|15.58|12.86|14.26|-0.61|137455|01/05/2026|0.00|0|0.00|0|Z
CRE|G2R63D105|0.28|0.31|0.28|0.31|0.03|85089|01/05/2026|0.28|100|0.33|500|Q
CRED|19761L110|20.03|20.03|20.03|20.03|0.00|416|01/05/2026|0.00|0|0.00|0|P
CREG|168913408|1.35|1.40|1.32|1.35|0.05|7732|01/05/2026|1.33|100|1.39|100|Q
CRESW|P3311R259|1.20|1.25|1.20|1.25|0.01|223|01/05/2026|1.06|200|1.33|200|Q
CRESY|226406106|12.32|12.32|11.99|12.23|-0.16|13515|01/05/2026|11.38|100|12.34|100|Q
CREV|G1893D102|1.66|1.81|1.63|1.76|0.00|6083|01/05/2026|1.73|200|1.85|100|Q
CREVW|G1893D110|0.01|0.01|0.01|0.01|0.00|11111|01/05/2026|0.00|0|0.05|100|Q
CREX|22530J309|2.87|2.87|2.81|2.81|0.04|606|01/05/2026|2.70|100|2.96|100|Q
CRF|21924U300|8.07|8.10|8.07|8.09|0.04|123673|01/05/2026|0.00|0|0.00|0|A
CRGO|G51405101|2.30|2.45|2.30|2.45|0.22|3825|01/05/2026|2.28|100|2.46|200|Q
CRGOW|G51405119|0.15|0.16|0.15|0.16|0.01|5900|01/05/2026|0.00|0|0.18|100|Q
CRGY|44952J104|8.74|8.86|7.89|8.25|-0.27|299569|01/05/2026|0.00|0|0.00|0|N
CRH|G25508105|125.75|128.70|125.75|128.31|1.86|187135|01/05/2026|0.00|0|0.00|0|N
CRI|146229109|33.47|34.01|33.19|33.28|0.08|33539|01/05/2026|0.00|0|0.00|0|N
CRIS|231269309|0.98|1.02|0.98|0.99|0.01|11462|01/05/2026|0.97|100|1.02|100|Q
CRK|205768302|23.18|23.18|21.46|22.56|-1.03|239989|01/05/2026|0.00|0|0.00|0|N
CRL|159864107|193.55|208.66|193.55|208.33|5.83|16376|01/05/2026|0.00|0|0.00|0|N
CRM|79466L302|253.97|259.59|252.59|256.27|2.65|251755|01/05/2026|0.00|0|0.00|0|N
CRMD|21900C308|12.10|12.23|11.70|12.19|0.02|130556|01/05/2026|12.19|300|12.30|1200|Q
CRMG|882927338|12.51|13.06|12.43|12.78|0.26|21922|01/05/2026|12.78|2000|12.81|2900|Q
CRML|G2662B103|8.71|9.89|8.68|9.39|1.27|1176778|01/05/2026|9.32|100|9.39|100|Q
CRMLW|G2662B111|4.18|4.72|4.04|4.50|0.99|31591|01/05/2026|4.13|100|4.77|100|Q
CRMT|03062T105|24.37|25.68|24.37|25.23|0.94|8672|01/05/2026|24.76|200|25.57|100|Q
CRNC|156727109|11.80|11.88|11.06|11.09|-0.46|56123|01/05/2026|10.99|900|11.13|100|Q
CRNT|M22013102|2.20|2.21|2.16|2.18|-0.01|48705|01/05/2026|2.15|2200|2.21|1900|Q
CRNX|22663K107|55.08|57.50|46.90|48.15|1.42|321343|01/05/2026|47.80|100|48.67|100|Q
CRON|22717L101|2.72|2.73|2.65|2.71|0.01|153885|01/05/2026|2.69|100|2.72|100|Q
CROX|227046109|86.67|88.65|85.13|85.56|-1.41|42558|01/05/2026|85.10|100|86.15|100|Q
CRPT|33740F540|16.61|17.11|16.58|17.08|1.34|8867|01/05/2026|0.00|0|0.00|0|P
CRS|144285103|340.18|344.45|334.20|340.83|2.26|41695|01/05/2026|0.00|0|0.00|0|N
CRSH|88636X609|25.94|25.94|25.35|25.69|-0.47|13280|01/05/2026|0.00|0|0.00|0|P
CRSP|H17182108|53.86|55.50|53.86|55.15|1.35|95788|01/05/2026|54.75|200|55.65|200|Q
CRSR|22041X102|6.08|6.11|5.96|6.01|-0.01|55924|01/05/2026|5.95|1100|6.03|700|Q
CRT|22757R109|8.05|8.05|8.00|8.00|0.19|57|01/05/2026|0.00|0|0.00|0|N
CRTC|23306X860|37.31|37.31|37.05|37.15|0.47|635|01/05/2026|0.00|0|0.00|0|P
CRTO|226718104|20.25|20.78|20.13|20.20|0.16|38809|01/05/2026|20.01|400|20.34|400|Q
CRUS|172755100|120.92|122.25|118.00|118.34|-1.30|20425|01/05/2026|117.23|100|119.26|100|Q
CRVL|221006109|65.48|68.64|65.48|68.17|2.30|7159|01/05/2026|67.66|100|68.79|200|Q
CRVO|15713L109|7.71|7.81|7.47|7.81|0.06|1293|01/05/2026|7.42|600|7.92|200|Q
CRVS|221015100|7.21|7.33|6.75|6.78|-0.54|141106|01/05/2026|6.74|100|6.80|100|Q
CRWD|22788C105|458.65|466.32|455.33|456.58|3.00|176197|01/05/2026|456.44|40|456.83|40|Q
CRWG|88340C875|3.60|3.73|3.09|3.09|-0.22|2122377|01/05/2026|3.09|8200|3.10|8200|Q
CRWL|38747R645|29.26|30.25|29.00|29.05|0.26|22123|01/05/2026|29.04|600|29.28|500|Q
CRWS|228309100|0.00|2.83|2.83|2.83|0.02|0|01/05/2026|2.76|100|2.87|100|Q
CRWU|26923Q655|6.66|6.83|5.73|5.73|-0.39|467947|01/05/2026|0.00|0|0.00|0|Z
CRWV|21873S108|82.94|84.53|76.79|76.86|-2.45|1335586|01/05/2026|76.80|100|77.12|200|Q
CRXP|19761L771|0.00|20.10|20.10|20.10|0.07|0|01/05/2026|0.00|0|0.00|0|P
CSAI|18912E207|0.92|0.92|0.87|0.88|-0.03|23809|01/05/2026|0.82|100|0.94|100|Q
CSAN|22113B103|3.99|4.04|3.94|3.96|0.01|83116|01/05/2026|0.00|0|0.00|0|N
CSB|92647N873|59.04|59.31|59.04|59.31|0.27|510|01/05/2026|59.24|400|59.51|400|Q
CSBR|15870P307|6.66|6.66|6.60|6.64|-0.11|2182|01/05/2026|6.34|100|7.05|100|Q
CSCL|25461A288|29.86|29.86|29.05|29.05|-0.38|281|01/05/2026|29.05|200|29.17|200|Q
CSCO|17275R102|76.45|76.77|75.21|75.59|-0.46|764543|01/05/2026|75.57|100|75.62|100|Q
CSCS|25461A262|0.00|22.03|22.03|22.03|0.20|0|01/05/2026|21.98|100|22.12|100|Q
CSD|46137V159|102.94|103.49|102.94|103.49|1.22|764|01/05/2026|0.00|0|0.00|0|P
CSEX|46092D368|18.40|18.40|16.36|17.07|-0.98|6382|01/05/2026|0.00|0|0.00|0|Z
CSGP|22160N109|65.37|67.35|65.37|66.42|0.74|121967|01/05/2026|66.36|100|66.44|100|Q
CSGS|126349109|76.63|77.27|76.63|77.24|0.48|23358|01/05/2026|76.92|200|77.54|200|Q
CSHI|78433H501|49.72|49.74|49.69|49.72|0.00|29873|01/05/2026|0.00|0|0.00|0|P
CSHP|09290C822|99.04|99.05|99.04|99.05|0.03|26|01/05/2026|0.00|0|0.00|0|P
CSIO|19249U500|25.27|25.27|25.12|25.24|0.00|6312|01/05/2026|0.00|0|0.00|0|P
CSIQ|136635109|25.69|25.75|22.86|25.16|-0.24|518020|01/05/2026|25.15|100|25.39|100|Q
CSL|142339100|329.19|338.25|329.19|333.03|4.54|17005|01/05/2026|0.00|0|0.00|0|N
CSM|74347R248|80.18|80.18|79.95|79.95|0.12|267|01/05/2026|0.00|0|0.00|0|Z
CSMD|74316P645|32.31|32.82|32.31|32.74|0.58|1429|01/05/2026|0.00|0|0.00|0|P
CSNR|19249U302|31.68|31.85|31.68|31.85|0.51|562|01/05/2026|0.00|0|0.00|0|P
CSPF|19249U203|26.00|26.03|26.00|26.03|0.02|1819|01/05/2026|0.00|0|0.00|0|P
CSPI|126389105|12.07|12.07|11.73|11.73|-0.20|3343|01/05/2026|11.33|100|12.29|100|Q
CSQ|128125101|19.19|19.28|19.19|19.22|0.06|22395|01/05/2026|19.22|100|19.42|100|Q
CSR|15202L107|66.59|66.65|65.45|65.57|-1.47|10509|01/05/2026|0.00|0|0.00|0|N
CSRE|19249U104|25.44|25.59|25.32|25.53|-0.04|4896|01/05/2026|0.00|0|0.00|0|P
CSSD|19249U401|0.00|25.14|25.14|25.14|0.00|0|01/05/2026|0.00|0|0.00|0|P
CSTE|M20598104|1.79|1.89|1.79|1.83|0.12|1716|01/05/2026|1.77|200|1.96|100|Q
CSTK|46127B205|29.70|29.70|29.70|29.70|0.32|78|01/05/2026|0.00|0|0.00|0|Z
CSTL|14843C105|38.45|39.10|37.49|39.01|0.48|24466|01/05/2026|38.67|300|39.42|300|Q
CSTM|F21107101|19.82|20.03|19.52|19.54|-0.24|78591|01/05/2026|0.00|0|0.00|0|N
CSV|143905107|41.48|42.09|41.48|41.91|0.32|1511|01/05/2026|0.00|0|0.00|0|N
CSW|126402106|297.00|309.69|297.00|308.18|12.72|11658|01/05/2026|0.00|0|0.00|0|N
CSWC|140501107|22.38|22.82|22.38|22.76|0.47|28554|01/05/2026|22.75|100|22.85|500|Q
CSX|126408103|36.07|36.35|35.62|35.91|-0.35|777720|01/05/2026|35.89|100|35.92|200|Q
CTA|82889N699|27.51|27.61|27.46|27.52|0.36|61648|01/05/2026|0.00|0|0.00|0|P
CTA PRA|263534208|54.00|54.00|53.95|53.95|-0.15|10|01/05/2026|0.00|0|0.00|0|N
CTA PRB|263534307|68.23|68.61|68.23|68.61|0.42|54|01/05/2026|0.00|0|0.00|0|N
CTAP|82889N228|25.99|26.15|25.97|25.97|0.43|13196|01/05/2026|0.00|0|0.00|0|P
CTAS|172908105|184.35|187.17|183.61|185.47|0.64|39858|01/05/2026|185.18|100|185.60|100|Q
CTBB|74913G881|19.30|19.30|18.60|18.60|-0.96|5315|01/05/2026|0.00|0|0.00|0|N
CTBI|204149108|56.57|57.89|56.57|57.89|1.46|2054|01/05/2026|57.47|100|58.40|100|Q
CTDD|74913G873|19.71|19.71|18.85|18.85|-0.86|2533|01/05/2026|0.00|0|0.00|0|N
CTEC|37960A222|56.05|56.59|56.05|56.59|0.81|51|01/05/2026|55.98|100|57.62|100|Q
CTEF|02072Q499|0.00|68.78|68.78|68.78|0.62|0|01/05/2026|0.00|0|0.00|0|Z
CTEV|62548M209|34.65|34.84|29.40|29.40|-4.49|6882|01/05/2026|0.00|0|0.00|0|N
CTEX|74347G515|38.07|38.07|37.53|37.53|0.01|665|01/05/2026|0.00|0|0.00|0|P
CTGO|21077F100|27.66|28.62|27.10|27.18|0.33|17127|01/05/2026|0.00|0|0.00|0|A
CTIF|02072Q481|50.81|51.30|50.81|51.30|0.41|5|01/05/2026|0.00|0|0.00|0|Z
CTKB|23285D109|4.97|5.33|4.97|5.20|0.28|56112|01/05/2026|5.17|400|5.22|100|Q
CTLP|138103106|10.66|10.76|10.66|10.73|0.06|86291|01/05/2026|10.65|700|10.82|600|Q
CTM|14838T204|0.98|1.02|0.97|0.99|0.01|162380|01/05/2026|0.00|0|0.00|0|A
CTMX|23284F105|4.31|4.32|3.99|4.13|-0.13|146642|01/05/2026|4.09|1800|4.13|300|Q
CTNM|21217B100|11.50|11.50|9.88|10.00|-1.33|25361|01/05/2026|9.80|100|10.17|100|Q
CTNT|16307X202|1.18|1.18|1.16|1.16|0.00|1090|01/05/2026|1.16|900|1.27|100|Q
CTO|22948Q101|18.20|18.22|18.08|18.14|-0.21|19472|01/05/2026|0.00|0|0.00|0|N
CTO PRA|22948Q200|20.41|20.73|20.41|20.73|-0.06|11|01/05/2026|0.00|0|0.00|0|N
CTOR|17331Y109|1.08|1.19|1.07|1.16|0.10|56707|01/05/2026|1.12|300|1.19|300|Q
CTOS|23204X103|5.86|6.24|5.86|6.19|0.38|88203|01/05/2026|0.00|0|0.00|0|N
CTRA|127097103|26.51|26.61|24.99|25.83|-0.78|516637|01/05/2026|0.00|0|0.00|0|N
CTRE|14174T107|36.05|36.17|34.77|36.06|-0.25|48125|01/05/2026|0.00|0|0.00|0|N
CTRI|155923105|26.48|26.77|26.13|26.14|0.31|46690|01/05/2026|0.00|0|0.00|0|N
CTRM|Y1146L208|2.11|2.16|2.11|2.14|0.02|1899|01/05/2026|2.12|100|2.20|100|Q
CTRN|17306X102|41.23|45.16|41.23|44.90|3.41|8529|01/05/2026|44.47|100|45.47|100|Q
CTS|126501105|44.28|44.81|44.20|44.49|0.58|7365|01/05/2026|0.00|0|0.00|0|N
CTSH|192446102|81.21|82.71|81.10|81.63|0.33|211711|01/05/2026|81.58|100|81.68|200|Q
CTSO|23283X206|0.68|0.68|0.67|0.67|0.02|110|01/05/2026|0.65|100|0.68|100|Q
CTVA|22052L104|67.40|68.37|66.71|67.89|0.11|99574|01/05/2026|0.00|0|0.00|0|N
CTW|G2589A105|1.82|2.05|1.82|2.01|0.20|12125|01/05/2026|1.84|200|2.04|100|Q
CTWO|222067100|19.99|19.99|19.80|19.80|-0.18|50|01/05/2026|0.00|0|0.00|0|P
CTXR|17322U306|0.83|0.94|0.83|0.93|0.08|74576|01/05/2026|0.92|100|0.94|1000|Q
CUB|G5501C109|10.69|10.69|10.64|10.64|0.00|2|01/05/2026|10.58|100|11.40|100|Q
CUBB|23204G803|0.00|22.41|22.41|22.41|-0.02|0|01/05/2026|0.00|0|0.00|0|N
CUBE|229663109|35.25|35.87|35.19|35.53|0.13|105943|01/05/2026|0.00|0|0.00|0|N
CUBI|23204G100|74.89|77.08|74.89|76.18|1.67|7381|01/05/2026|0.00|0|0.00|0|N
CUBWW|G5501C117|0.28|0.28|0.28|0.28|0.09|200|01/05/2026|0.15|200|0.30|100|Q
CUE|22978P106|0.35|0.43|0.34|0.39|0.05|342354|01/05/2026|0.37|400|0.39|400|Q
CUK|14365C103|30.26|31.44|30.13|31.21|0.53|174425|01/05/2026|0.00|0|0.00|0|N
CULP|230215105|3.50|3.54|3.47|3.54|0.01|440|01/05/2026|0.00|0|0.00|0|N
CUPR|G2592E102|0.41|0.45|0.41|0.44|0.03|15420|01/05/2026|0.44|3400|0.47|100|Q
CURB|23128Q101|22.98|23.25|22.96|23.20|0.07|17166|01/05/2026|0.00|0|0.00|0|N
CURE|25459Y876|111.41|112.18|107.77|111.88|-1.10|14120|01/05/2026|0.00|0|0.00|0|P
CURI|23130Q107|3.72|3.77|3.68|3.76|0.00|10125|01/05/2026|3.71|700|3.78|700|Q
CURR|G47862100|1.90|2.03|1.81|1.81|-0.09|30072|01/05/2026|1.76|2000|1.94|300|Q
CURV|89142B107|1.06|1.12|1.06|1.11|0.05|23258|01/05/2026|0.00|0|0.00|0|N
CURX|23126K106|0.37|0.39|0.37|0.37|0.00|2629|01/05/2026|0.36|100|0.39|300|Q
CUT|46138E545|29.40|29.58|29.40|29.58|0.19|274|01/05/2026|0.00|0|0.00|0|P
CUZ|222795502|25.57|25.78|25.49|25.51|-0.42|37899|01/05/2026|0.00|0|0.00|0|N
CV|140935107|10.10|10.10|8.47|8.53|-1.69|27166|01/05/2026|8.29|100|8.89|200|Q
CVAC|N2451R105|4.60|4.66|4.57|4.66|-0.01|110767|01/05/2026|4.62|300|4.66|200|Q
CVAR|26923N876|0.00|28.70|28.70|28.70|0.27|0|01/05/2026|0.00|0|0.00|0|Z
CVBF|126600105|18.57|19.30|18.57|19.16|0.49|71247|01/05/2026|18.97|700|19.29|100|Q
CVCO|149568107|586.59|610.63|586.59|594.13|3.00|8293|01/05/2026|589.40|40|599.84|40|Q
CVE|15135U109|17.04|17.05|15.81|16.65|-0.87|2565854|01/05/2026|0.00|0|0.00|0|N
CVEO|17878Y207|23.47|24.11|23.47|23.88|0.65|1271|01/05/2026|0.00|0|0.00|0|N
CVGI|202608105|1.56|1.70|1.56|1.67|0.15|11615|01/05/2026|1.60|100|1.72|100|Q
CVGW|128246105|21.61|22.02|21.40|21.43|-0.37|13551|01/05/2026|21.24|300|21.62|300|Q
CVI|12662P108|26.24|26.66|25.58|25.79|0.60|55711|01/05/2026|0.00|0|0.00|0|N
CVIE|61774R106|72.60|73.36|72.60|73.36|1.08|1144|01/05/2026|0.00|0|0.00|0|P
CVKD|127636207|7.40|7.40|7.30|7.31|-0.05|2077|01/05/2026|7.12|100|7.57|100|Q
CVLC|61774R205|84.92|85.09|84.92|85.09|0.49|79|01/05/2026|0.00|0|0.00|0|P
CVLG|22284P105|22.42|23.48|22.42|23.33|1.03|2753|01/05/2026|0.00|0|0.00|0|N
CVLT|204166102|124.34|127.83|124.34|125.78|1.64|22783|01/05/2026|124.45|100|126.80|100|Q
CVM|150837706|5.38|6.00|5.38|6.00|0.85|12909|01/05/2026|0.00|0|0.00|0|A
CVMC|61774R403|64.97|65.43|64.97|65.43|0.67|51|01/05/2026|0.00|0|0.00|0|P
CVNA|146869102|402.00|434.24|399.30|430.23|29.93|167612|01/05/2026|0.00|0|0.00|0|N
CVNX|88636R214|23.70|27.33|23.70|26.87|3.75|3213|01/05/2026|26.70|700|27.07|200|Q
CVNY|88636R206|35.00|37.40|34.96|37.06|2.20|12017|01/05/2026|0.00|0|0.00|0|P
CVR|168088102|14.10|14.10|13.02|13.97|-0.03|2610|01/05/2026|0.00|0|0.00|0|A
CVRD|557441409|18.39|18.61|18.39|18.61|0.15|1|01/05/2026|0.00|0|0.00|0|P
CVRT|12811T308|39.41|39.41|38.89|39.32|0.25|840|01/05/2026|0.00|0|0.00|0|P
CVRX|126638105|7.32|7.76|7.05|7.66|0.58|12154|01/05/2026|7.60|300|7.75|200|Q
CVS|126650100|79.85|80.81|78.25|80.42|0.29|318443|01/05/2026|0.00|0|0.00|0|N
CVSB|61774R601|50.76|50.78|50.71|50.77|0.02|3828|01/05/2026|0.00|0|0.00|0|P
CVU|125919308|4.01|4.01|3.90|3.95|-0.06|12994|01/05/2026|0.00|0|0.00|0|A
CVV|126601103|3.33|3.99|3.33|3.80|0.58|8514|01/05/2026|3.51|100|4.01|100|Q
CVX|166764100|165.75|165.75|159.32|163.89|8.02|2498496|01/05/2026|0.00|0|0.00|0|N
CVY|46137Y500|27.02|27.29|27.02|27.29|0.31|165|01/05/2026|0.00|0|0.00|0|P
CW|231561101|579.25|598.05|579.25|586.73|14.08|7562|01/05/2026|0.00|0|0.00|0|N
CWAN|185123106|24.10|24.16|24.07|24.10|-0.02|991345|01/05/2026|0.00|0|0.00|0|N
CWB|78464A359|91.22|91.54|90.76|91.53|0.98|39001|01/05/2026|0.00|0|0.00|0|P
CWBC|203937107|22.00|22.88|22.00|22.56|0.49|9164|01/05/2026|22.33|200|22.71|100|Q
CWCO|G23773107|34.80|35.03|34.76|35.03|0.21|2354|01/05/2026|34.61|100|35.30|100|Q
CWD|13000T604|1.43|1.53|1.43|1.48|0.10|14266|01/05/2026|1.47|1300|1.53|100|Q
CWEB|25460G187|43.70|45.88|43.35|45.75|1.95|78197|01/05/2026|0.00|0|0.00|0|P
CWEN|18539C204|34.13|34.25|32.13|33.05|-0.89|49037|01/05/2026|0.00|0|0.00|0|N
CWEN A|18539C105|32.12|32.12|30.50|31.14|-0.99|11438|01/05/2026|0.00|0|0.00|0|N
CWH|13462K109|9.69|9.96|9.67|9.78|0.07|52237|01/05/2026|0.00|0|0.00|0|N
CWI|78463X848|36.58|36.89|36.57|36.87|0.36|24388|01/05/2026|0.00|0|0.00|0|P
CWII|761562701|13.76|13.76|13.53|13.53|-0.21|114|01/05/2026|0.00|0|0.00|0|Z
CWK|G2717C106|15.82|16.73|15.82|16.73|0.89|45659|01/05/2026|0.00|0|0.00|0|N
CWS|00768Y560|68.86|69.80|68.86|69.80|1.02|2131|01/05/2026|0.00|0|0.00|0|P
CWST|147448104|98.14|100.51|98.14|100.12|1.44|33949|01/05/2026|99.44|100|100.98|100|Q
CWT|130788102|42.70|42.70|42.13|42.50|-0.43|7375|01/05/2026|0.00|0|0.00|0|N
CWVX|46152A742|29.00|30.00|24.87|24.87|-1.66|329416|01/05/2026|0.00|0|0.00|0|Z
CX|151290889|11.60|11.96|11.60|11.86|0.27|283206|01/05/2026|0.00|0|0.00|0|N
CXAI|23248B109|0.35|0.37|0.33|0.34|0.00|194702|01/05/2026|0.33|100|0.34|100|Q
CXAIW|23248B117|0.00|0.04|0.04|0.04|0.00|0|01/05/2026|0.03|300|0.05|2000|Q
CXDO|226552107|6.70|6.85|6.70|6.78|0.15|3686|01/05/2026|6.71|100|6.85|100|Q
CXE|59318D104|3.70|3.71|3.70|3.71|0.01|8305|01/05/2026|0.00|0|0.00|0|N
CXH|59318B108|7.93|7.97|7.93|7.97|0.01|115|01/05/2026|0.00|0|0.00|0|N
CXM|85208T107|7.29|7.51|7.27|7.40|0.07|52153|01/05/2026|0.00|0|0.00|0|N
CXRN|53656G316|19.47|19.61|19.47|19.61|0.64|2|01/05/2026|0.00|0|0.00|0|P
CXSE|97717X719|41.42|41.84|41.38|41.84|0.34|688|01/05/2026|41.76|300|41.96|100|Q
CXT|224441105|48.00|49.66|48.00|49.01|1.28|10053|01/05/2026|0.00|0|0.00|0|N
CXW|21871N101|19.06|19.82|19.06|19.61|0.58|138516|01/05/2026|0.00|0|0.00|0|N
CYBR|M2682V108|439.97|449.45|438.57|441.46|5.97|47925|01/05/2026|439.92|80|442.20|80|Q
CYCN|23255M204|1.34|1.42|1.32|1.38|0.06|3856706|01/05/2026|1.32|100|1.43|100|Q
CYCU|95758L305|2.98|3.01|2.80|2.93|-0.01|26902|01/05/2026|2.81|100|3.05|100|Q
CYCUW|95758L115|0.03|0.04|0.03|0.04|0.01|50|01/05/2026|0.03|12300|0.00|0|Q
CYD|G21082105|37.54|37.81|37.31|37.31|0.29|2082|01/05/2026|0.00|0|0.00|0|N
CYH|203668108|3.15|3.26|3.15|3.26|0.16|15627|01/05/2026|0.00|0|0.00|0|N
CYN|23257B305|2.75|2.97|2.75|2.88|0.12|13271|01/05/2026|2.79|200|2.95|200|Q
CYPH|52187K200|1.13|1.16|1.06|1.15|0.02|249020|01/05/2026|1.11|1100|1.18|2000|Q
CYRX|229050307|9.51|9.90|9.51|9.85|0.30|10791|01/05/2026|9.75|500|9.92|500|Q
CYTK|23282W605|61.56|61.56|58.90|61.26|-0.48|127613|01/05/2026|60.75|200|61.81|200|Q
CZA|46137Y401|111.43|112.67|111.43|112.67|1.13|940|01/05/2026|0.00|0|0.00|0|P
CZAR|882927809|0.00|31.82|31.82|31.82|0.00|0|01/02/2026|31.84|100|32.32|100|Q
CZFS|174615104|56.55|57.63|56.55|57.63|2.43|32|01/05/2026|56.03|100|59.49|100|Q
CZNC|172922106|20.15|20.49|20.15|20.16|0.22|2021|01/05/2026|19.98|100|20.44|100|Q
CZR|12769G100|23.55|24.54|23.55|23.85|0.28|257059|01/05/2026|23.85|300|23.88|100|Q
CZWI|174903104|17.46|17.89|17.46|17.68|0.25|1778|01/05/2026|17.45|100|17.96|100|Q
D|25746U109|59.00|59.06|57.50|58.69|-0.55|235297|01/05/2026|0.00|0|0.00|0|N
DAAQ|G2868C103|0.00|10.18|10.18|10.18|-0.01|0|01/05/2026|9.48|100|10.85|100|Q
DAAQU|G2868C129|0.00|10.29|10.29|10.29|0.00|0|12/31/2025|9.60|100|11.73|100|Q
DAAQW|G2868C111|0.00|0.41|0.41|0.41|0.01|0|01/05/2026|0.37|700|0.47|100|Q
DABS|25861R808|50.86|50.92|50.86|50.92|0.09|488|01/05/2026|0.00|0|0.00|0|P
DAC|Y1968P121|95.25|95.25|94.00|94.44|-0.98|2605|01/05/2026|0.00|0|0.00|0|N
DADS|886364157|19.71|19.74|19.71|19.74|0.41|5|01/05/2026|19.59|100|19.84|100|Q
DAIC|171756109|0.51|0.52|0.46|0.49|-0.01|170056|01/05/2026|0.49|100|0.52|300|Q
DAICW|171756117|0.05|0.06|0.05|0.06|-0.03|800|01/05/2026|0.04|100|0.13|100|Q
DAIO|237690102|3.31|3.31|3.22|3.22|-0.08|1176|01/05/2026|3.22|200|3.37|100|Q
DAK|02072Q556|26.68|26.68|26.60|26.60|0.00|0|01/02/2026|26.82|1800|26.85|1800|Q
DAKT|234264109|20.00|20.36|19.66|20.29|0.43|21303|01/05/2026|20.14|300|20.46|300|Q
DAL|247361702|69.36|72.84|69.36|71.83|2.78|417223|01/05/2026|0.00|0|0.00|0|N
DALI|33738R712|29.61|29.64|29.61|29.64|0.47|61|01/05/2026|29.63|300|29.71|300|Q
DAMD|88636W619|21.35|23.08|20.95|23.08|0.47|16619|01/05/2026|0.00|0|0.00|0|P
DAN|235825205|24.95|25.32|24.84|25.04|0.09|53423|01/05/2026|0.00|0|0.00|0|N
DANA|88634W306|25.42|25.42|25.30|25.30|0.04|701|01/05/2026|0.00|0|0.00|0|P
DAO|98741T104|10.99|11.46|10.94|11.45|0.23|6132|01/05/2026|0.00|0|0.00|0|N
DAPP|92189H821|18.43|19.37|18.43|19.27|1.47|64270|01/05/2026|19.08|500|19.34|1000|Q
DAPR|33740U802|39.39|39.40|39.39|39.40|0.04|137|01/05/2026|0.00|0|0.00|0|Z
DAR|237266101|37.75|38.23|37.06|37.55|-0.10|72045|01/05/2026|0.00|0|0.00|0|N
DARE|23666P200|1.98|1.98|1.97|1.97|0.01|2809|01/05/2026|1.92|100|2.05|100|Q
DARP|88636J857|47.72|47.72|46.54|46.64|0.27|6616|01/05/2026|0.00|0|0.00|0|P
DASH|25809K105|220.91|230.82|218.39|226.73|6.94|162701|01/05/2026|226.59|40|226.76|80|Q
DASX|46092D491|17.07|18.52|17.07|18.42|1.21|1520|01/05/2026|0.00|0|0.00|0|Z
DAT|74347G457|44.70|45.45|44.70|45.45|0.89|204|01/05/2026|0.00|0|0.00|0|P
DAUG|33740F854|44.51|44.53|44.49|44.49|0.12|575|01/05/2026|0.00|0|0.00|0|Z
DAVA|29260V105|6.11|6.49|6.11|6.38|0.29|43274|01/05/2026|0.00|0|0.00|0|N
DAVE|23834J201|220.85|235.21|220.00|230.12|10.12|19208|01/05/2026|227.75|100|233.20|100|Q
DAVEW|23834J110|0.94|1.07|0.94|1.07|0.13|921|01/05/2026|1.01|1200|1.10|100|Q
DAWN|23954D109|8.80|8.85|8.36|8.54|-0.31|126109|01/05/2026|8.48|200|8.55|100|Q
DAX|37954Y491|45.97|46.30|45.97|46.27|0.57|2113|01/05/2026|46.01|200|46.51|300|Q
DAY|15677J108|69.21|69.41|69.21|69.33|0.06|182902|01/05/2026|0.00|0|0.00|0|N
DB|D18190898|39.39|39.82|39.31|39.69|0.09|99620|01/05/2026|0.00|0|0.00|0|N
DBA|46140H106|25.67|25.84|25.67|25.82|0.26|57506|01/05/2026|0.00|0|0.00|0|P
DBAW|233051820|42.05|42.23|42.01|42.19|0.34|4703|01/05/2026|0.00|0|0.00|0|P
DBB|46140H700|23.60|23.91|23.55|23.88|0.87|64923|01/05/2026|0.00|0|0.00|0|P
DBC|46138B103|22.63|22.82|22.63|22.81|0.42|341063|01/05/2026|0.00|0|0.00|0|P
DBD|253651202|64.66|65.55|64.66|65.34|1.35|6428|01/05/2026|0.00|0|0.00|0|N
DBE|46140H304|17.39|17.57|17.38|17.51|0.11|4942|01/05/2026|0.00|0|0.00|0|P
DBEF|233051200|48.85|49.12|48.85|49.10|0.45|42743|01/05/2026|0.00|0|0.00|0|P
DBEM|233051101|32.99|33.16|32.95|33.10|0.35|1341|01/05/2026|0.00|0|0.00|0|P
DBEU|233051853|48.70|48.94|48.70|48.94|0.20|1274|01/05/2026|0.00|0|0.00|0|P
DBEZ|233051697|56.25|56.42|56.21|56.36|0.47|1828|01/05/2026|0.00|0|0.00|0|P
DBGI|25401N507|16.08|16.54|13.56|15.82|0.63|31878|01/05/2026|15.26|100|16.21|100|Q
DBI|250565108|7.19|7.29|7.06|7.16|0.01|30835|01/05/2026|0.00|0|0.00|0|N
DBJP|233051507|96.76|97.64|96.76|97.36|1.83|11760|01/05/2026|0.00|0|0.00|0|P
DBL|258623107|15.19|15.23|15.19|15.23|0.05|572|01/05/2026|0.00|0|0.00|0|N
DBMF|53700T827|28.22|28.36|28.21|28.36|0.21|65559|01/05/2026|0.00|0|0.00|0|P
DBND|25861R105|46.33|46.41|46.33|46.41|0.07|4625|01/05/2026|0.00|0|0.00|0|P
DBO|46140H403|12.32|12.42|12.23|12.40|0.23|75559|01/05/2026|0.00|0|0.00|0|P
DBP|46140H502|106.83|107.42|106.83|107.00|3.14|2237|01/05/2026|0.00|0|0.00|0|P
DBRG|25401T603|15.35|15.45|15.32|15.32|-0.05|862665|01/05/2026|0.00|0|0.00|0|N
DBRG PRH|25401T504|20.98|20.98|19.46|19.46|-2.02|8731|01/05/2026|0.00|0|0.00|0|N
DBRG PRI|25401T405|21.08|21.08|19.60|19.60|-2.03|20387|01/05/2026|0.00|0|0.00|0|N
DBRG PRJ|25401T306|21.03|21.05|19.61|19.61|-1.89|14040|01/05/2026|0.00|0|0.00|0|N
DBSC|56170L562|0.00|25.10|25.10|25.10|0.43|0|01/05/2026|25.19|500|25.34|500|Q
DBVT|23306J309|18.90|18.90|16.80|17.02|-2.03|72629|01/05/2026|16.12|100|17.85|100|Q
DBX|26210C104|27.00|27.18|26.87|26.97|0.03|156644|01/05/2026|26.94|100|26.99|100|Q
DC|46655E100|5.62|5.77|5.45|5.46|-0.02|151538|01/05/2026|0.00|0|0.00|0|A
DC WS|46655E118|3.47|3.59|3.32|3.36|0.01|5886|01/05/2026|0.00|0|0.00|0|A
DCBO|25609L105|22.29|23.45|22.29|22.88|0.46|8306|01/05/2026|22.68|300|23.00|100|Q
DCGO|256086109|0.89|0.93|0.89|0.89|0.00|34080|01/05/2026|0.88|100|0.90|100|Q
DCI|257651109|90.02|91.22|90.02|91.06|1.14|10477|01/05/2026|0.00|0|0.00|0|N
DCMT|25861R501|26.40|26.60|26.40|26.60|0.44|101|01/05/2026|0.00|0|0.00|0|P
DCO|264147109|97.76|100.75|97.76|100.15|3.21|12924|01/05/2026|0.00|0|0.00|0|N
DCOM|25432X102|29.87|30.58|29.87|30.01|0.10|13103|01/05/2026|29.79|100|30.29|200|Q
DCOMG|25432X300|26.04|26.37|26.04|26.37|0.33|1267|01/05/2026|24.31|100|27.92|100|Q
DCOMP|25432X201|18.24|18.36|18.24|18.36|0.12|448|01/05/2026|17.64|100|19.52|100|Q
DCOR|25434V625|74.32|74.75|74.32|74.64|0.65|16559|01/05/2026|0.00|0|0.00|0|P
DCRE|25861R303|51.93|51.94|51.93|51.94|0.01|2418|01/05/2026|0.00|0|0.00|0|P
DCTH|24661P807|10.00|10.29|10.00|10.28|0.32|27327|01/05/2026|10.16|500|10.34|500|Q
DCX|G4465R129|0.39|0.42|0.38|0.42|0.04|29872|01/05/2026|0.39|400|0.42|200|Q
DD|26614N102|40.99|42.16|40.98|42.01|1.13|213027|01/05/2026|0.00|0|0.00|0|N
DDC|G276AC119|2.23|2.28|2.20|2.25|0.14|16715|01/05/2026|0.00|0|0.00|0|A
DDD|88554D205|1.93|2.03|1.91|2.00|0.15|413351|01/05/2026|0.00|0|0.00|0|N
DDEC|33740U406|45.21|45.27|45.20|45.25|0.13|618|01/05/2026|0.00|0|0.00|0|Z
DDFD|45784N437|19.20|19.21|19.16|19.16|0.00|888|01/05/2026|0.00|0|0.00|0|Z
DDFJ|45784N544|19.03|19.06|19.03|19.05|0.05|17806|01/05/2026|0.00|0|0.00|0|Z
DDFL|45784N536|20.53|20.56|20.53|20.55|0.03|320|01/05/2026|0.00|0|0.00|0|Z
DDFN|45784N452|0.00|19.27|19.27|19.27|0.05|0|01/05/2026|0.00|0|0.00|0|Z
DDFO|45784N528|21.67|21.67|21.60|21.60|-0.01|2270|01/05/2026|0.00|0|0.00|0|Z
DDFS|45784N486|21.22|21.22|21.21|21.21|0.04|16|01/05/2026|0.00|0|0.00|0|Z
DDI|25862B109|8.84|9.06|8.84|9.04|0.27|3051|01/05/2026|8.65|100|9.07|100|Q
DDIV|33738R696|42.81|42.81|42.80|42.80|0.67|13|01/05/2026|42.69|500|42.74|500|Q
DDL|25445D101|2.72|2.90|2.59|2.87|0.20|168817|01/05/2026|0.00|0|0.00|0|N
DDLS|97717X271|43.25|43.45|43.25|43.45|0.26|116|01/05/2026|0.00|0|0.00|0|Z
DDM|74347R305|57.72|59.52|57.72|59.00|1.47|60039|01/05/2026|0.00|0|0.00|0|P
DDNQ|45784N312|19.74|19.78|19.70|19.70|0.03|6184|01/05/2026|0.00|0|0.00|0|Z
DDOG|23804L103|132.98|135.60|132.54|133.66|-0.11|185581|01/05/2026|133.59|100|133.72|100|Q
DDS|254067101|638.80|651.55|632.08|646.21|11.41|7571|01/05/2026|0.00|0|0.00|0|N
DDSQ|45784N320|19.18|19.19|19.18|19.19|0.05|3829|01/05/2026|0.00|0|0.00|0|Z
DDT|25406P200|0.00|26.21|26.21|26.21|-0.06|0|01/05/2026|0.00|0|0.00|0|N
DDTD|45784N445|0.00|19.23|19.23|19.23|0.08|0|01/05/2026|0.00|0|0.00|0|Z
DDTJ|45784N429|19.03|19.09|19.03|19.06|0.05|13192|01/05/2026|0.00|0|0.00|0|Z
DDTL|45784N510|20.96|20.96|20.93|20.93|-0.05|100|01/05/2026|0.00|0|0.00|0|Z
DDTN|45784N460|19.28|19.28|19.24|19.24|0.09|700|01/05/2026|0.00|0|0.00|0|Z
DDTO|45784N494|0.00|21.73|21.73|21.73|0.06|0|01/05/2026|0.00|0|0.00|0|Z
DDTS|45784N478|0.00|21.37|21.37|21.37|0.02|0|01/05/2026|0.00|0|0.00|0|Z
DDV|02072Q333|25.20|25.20|25.13|25.13|0.06|18|01/05/2026|0.00|0|0.00|0|Z
DDWM|97717X263|44.00|44.26|43.87|44.26|0.37|2722|01/05/2026|0.00|0|0.00|0|Z
DDX|02072L748|24.39|24.40|24.39|24.40|0.16|334|01/05/2026|0.00|0|0.00|0|Z
DDXX|02072Q325|25.55|25.58|25.55|25.58|0.25|11|01/05/2026|0.00|0|0.00|0|Z
DE|244199105|464.59|467.88|459.25|466.09|-0.87|58573|01/05/2026|0.00|0|0.00|0|N
DEA|27616P301|21.20|21.56|21.07|21.43|0.10|12039|01/05/2026|0.00|0|0.00|0|N
DEC|25520W107|14.67|14.68|13.70|14.28|-0.54|34564|01/05/2026|0.00|0|0.00|0|N
DECK|243537107|107.61|108.92|107.38|108.08|1.29|124517|01/05/2026|0.00|0|0.00|0|N
DECM|33740U497|32.89|32.90|32.89|32.90|0.06|529|01/05/2026|0.00|0|0.00|0|Z
DECO|78470P655|0.00|51.08|51.08|51.08|2.28|0|01/05/2026|50.85|100|51.02|200|Q
DECP|69420N726|0.00|30.60|30.60|30.60|0.15|0|01/05/2026|0.00|0|0.00|0|Z
DECT|00888H836|36.80|36.86|36.76|36.86|0.21|2732|01/05/2026|0.00|0|0.00|0|Z
DECU|00888H521|27.51|27.54|27.49|27.49|0.13|1012|01/05/2026|0.00|0|0.00|0|Z
DECW|00888H794|34.08|34.09|34.08|34.09|0.11|321|01/05/2026|0.00|0|0.00|0|Z
DECZ|210322764|40.48|40.48|40.48|40.48|0.23|89|01/05/2026|0.00|0|0.00|0|Z
DEED|33740U109|21.62|21.67|21.62|21.66|0.06|2790|01/05/2026|0.00|0|0.00|0|P
DEEF|233051515|35.92|36.44|35.92|36.44|0.50|1747|01/05/2026|0.00|0|0.00|0|P
DEEP|26922A701|36.08|36.30|36.08|36.29|0.40|477|01/05/2026|0.00|0|0.00|0|P
DEFI|88634V100|104.80|106.51|104.80|106.51|4.53|52|01/05/2026|0.00|0|0.00|0|P
DEFR|26922B451|26.80|26.80|26.80|26.80|0.09|284|01/05/2026|0.00|0|0.00|0|Z
DEFT|244916102|0.95|0.99|0.92|0.94|0.07|544834|01/05/2026|0.93|300|1.00|100|Q
DEHP|25434V757|33.25|33.40|33.21|33.32|0.27|1097|01/05/2026|0.00|0|0.00|0|P
DEI|25960P109|11.02|11.26|11.01|11.15|0.09|122629|01/05/2026|0.00|0|0.00|0|N
DELL|24703L202|129.17|131.00|122.14|124.00|-3.77|320570|01/05/2026|0.00|0|0.00|0|N
DEM|97717W315|47.11|47.31|47.08|47.27|-0.01|43306|01/05/2026|0.00|0|0.00|0|P
DEMZ|00774Q346|0.00|43.19|43.19|43.19|0.49|0|01/05/2026|43.20|700|43.25|700|Q
DENN|24869P104|6.22|6.23|6.21|6.21|0.00|34776|01/05/2026|6.21|1700|6.22|34400|Q
DEO|25243Q205|85.58|89.87|85.39|89.54|2.45|197769|01/05/2026|0.00|0|0.00|0|N
DERM|48115J109|7.43|7.45|7.00|7.15|-0.31|10558|01/05/2026|7.04|100|7.27|100|Q
DES|97717W604|33.67|34.28|33.67|34.08|0.47|17438|01/05/2026|0.00|0|0.00|0|P
DESK|92189H714|37.24|37.24|36.84|36.84|0.00|191|01/05/2026|0.00|0|0.00|0|P
DEUS|233051481|58.80|59.38|58.80|59.38|0.80|328|01/05/2026|0.00|0|0.00|0|P
DEVS|251936209|1.38|1.42|1.38|1.40|-0.01|4326|01/05/2026|1.21|100|1.62|100|Q
DEW|97717W877|61.94|62.30|61.80|62.30|0.30|2786|01/05/2026|0.00|0|0.00|0|P
DEXC|25434V534|62.04|62.08|61.79|62.08|0.33|4776|01/05/2026|0.00|0|0.00|0|P
DFAC|25434V708|39.94|40.25|39.94|40.15|0.36|508272|01/05/2026|0.00|0|0.00|0|P
DFAE|25434V302|33.51|33.72|33.44|33.70|0.31|145434|01/05/2026|0.00|0|0.00|0|P
DFAI|25434V203|38.57|38.93|38.56|38.91|0.39|190320|01/05/2026|0.00|0|0.00|0|P
DFAR|25434V823|22.91|23.02|22.72|22.92|-0.02|57849|01/05/2026|0.00|0|0.00|0|P
DFAS|25434V500|70.61|71.86|70.61|71.55|1.16|40558|01/05/2026|0.00|0|0.00|0|P
DFAT|25434V609|60.18|61.28|60.18|60.90|0.87|72158|01/05/2026|0.00|0|0.00|0|P
DFAU|25434V104|47.19|47.43|47.19|47.35|0.38|57231|01/05/2026|0.00|0|0.00|0|P
DFAW|25434V617|74.98|75.27|74.86|75.19|0.66|11975|01/05/2026|0.00|0|0.00|0|P
DFAX|25434V880|33.21|33.49|33.21|33.47|0.27|43006|01/05/2026|0.00|0|0.00|0|P
DFCA|25434V633|50.15|50.17|50.12|50.12|0.01|2236|01/05/2026|0.00|0|0.00|0|P
DFCF|25434V872|42.65|42.65|42.58|42.62|0.07|70256|01/05/2026|0.00|0|0.00|0|P
DFDV|47100L301|5.52|6.65|5.50|6.59|1.25|438388|01/05/2026|6.58|400|6.67|600|Q
DFDVW|47100L111|1.59|1.80|1.59|1.67|0.08|11010|01/05/2026|1.59|100|1.81|200|Q
DFE|97717W869|71.76|72.49|71.70|72.45|0.42|5249|01/05/2026|0.00|0|0.00|0|P
DFEB|33740F771|47.87|47.87|47.85|47.85|0.10|800|01/05/2026|0.00|0|0.00|0|Z
DFEM|25434V732|33.90|34.08|33.74|34.08|0.25|77570|01/05/2026|0.00|0|0.00|0|P
DFEN|25460E661|71.68|75.25|71.68|74.67|4.31|80966|01/05/2026|0.00|0|0.00|0|P
DFEV|25434V740|34.35|34.51|34.30|34.51|0.12|16490|01/05/2026|0.00|0|0.00|0|P
DFGP|25434V583|54.12|54.21|54.11|54.19|0.16|9571|01/05/2026|54.14|100|54.22|100|Q
DFGR|25434V658|26.37|26.57|26.25|26.51|0.04|48083|01/05/2026|0.00|0|0.00|0|P
DFGX|25434V575|52.60|52.69|52.60|52.66|0.12|4612|01/05/2026|52.63|100|52.71|100|Q
DFH|26154D100|17.01|17.61|17.01|17.16|0.00|16719|01/05/2026|0.00|0|0.00|0|N
DFIC|25434V799|34.83|35.14|34.83|35.14|0.34|36580|01/05/2026|0.00|0|0.00|0|Z
DFII|33733E724|18.54|18.78|18.44|18.71|0.79|7459|01/05/2026|0.00|0|0.00|0|P
DFIN|25787G100|45.98|47.92|45.98|47.69|2.06|6912|01/05/2026|0.00|0|0.00|0|N
DFIP|25434V856|41.57|41.66|41.57|41.65|0.10|15606|01/05/2026|0.00|0|0.00|0|P
DFIS|25434V773|33.17|33.51|33.15|33.50|0.35|17063|01/05/2026|0.00|0|0.00|0|Z
DFIV|25434V807|50.40|50.84|50.30|50.81|0.29|160861|01/05/2026|0.00|0|0.00|0|P
DFJ|97717W836|96.95|97.69|96.95|97.66|0.78|757|01/05/2026|0.00|0|0.00|0|P
DFLI|26145B403|3.96|4.52|3.94|4.13|0.26|77280|01/05/2026|4.07|100|4.18|100|Q
DFLIW|26145B114|0.09|0.09|0.09|0.09|0.00|1001|01/05/2026|0.08|4200|0.11|100|Q
DFLV|25434V666|34.78|35.20|34.78|35.11|0.48|35942|01/05/2026|0.00|0|0.00|0|P
DFNL|23908L108|48.77|49.79|48.77|49.50|0.87|1870|01/05/2026|0.00|0|0.00|0|Z
DFNM|25434V849|48.29|48.29|48.21|48.23|0.06|6489|01/05/2026|0.00|0|0.00|0|P
DFP|33848W106|20.93|20.96|20.91|20.93|0.04|1865|01/05/2026|0.00|0|0.00|0|N
DFSB|25434V674|51.81|51.92|51.81|51.87|0.14|4505|01/05/2026|0.00|0|0.00|0|P
DFSC|244778106|1.94|2.22|1.94|2.10|0.20|30422|01/05/2026|2.05|100|2.14|200|Q
DFSCW|501506133|0.00|0.03|0.03|0.03|0.00|0|01/05/2026|0.00|0|0.00|0|Q
DFSD|25434V864|47.98|48.03|47.98|47.99|0.01|26084|01/05/2026|0.00|0|0.00|0|P
DFSE|25434V682|42.53|42.73|42.45|42.71|0.31|6964|01/05/2026|0.00|0|0.00|0|P
DFSI|25434V690|43.26|43.70|43.26|43.69|0.54|1169|01/05/2026|0.00|0|0.00|0|P
DFSU|25434V716|43.72|44.06|43.72|44.02|0.48|3095|01/05/2026|0.00|0|0.00|0|P
DFSV|25434V815|33.35|33.94|33.35|33.74|0.52|104183|01/05/2026|0.00|0|0.00|0|P
DFTT|66538J258|0.00|25.55|25.55|25.55|0.17|0|01/05/2026|0.00|0|0.00|0|P
DFUS|25434V401|74.73|75.12|74.73|74.92|0.57|60684|01/05/2026|0.00|0|0.00|0|P
DFUV|25434V724|47.33|47.91|47.33|47.76|0.64|33321|01/05/2026|0.00|0|0.00|0|P
DFVE|25861R600|32.22|32.57|32.22|32.57|0.40|277|01/05/2026|0.00|0|0.00|0|P
DFVX|25434V641|74.91|75.51|74.91|75.51|0.83|301|01/05/2026|0.00|0|0.00|0|P
DG|256677105|135.80|138.97|134.00|138.93|2.14|122662|01/05/2026|0.00|0|0.00|0|N
DGCB|25434V567|54.35|54.36|54.34|54.36|0.17|658|01/05/2026|54.29|100|54.43|100|Q
DGICA|257701201|19.43|19.64|19.34|19.39|-0.04|14296|01/05/2026|19.21|100|19.52|100|Q
DGICB|257701300|16.63|16.93|16.63|16.93|-0.62|1|01/05/2026|15.67|100|18.35|100|Q
DGII|253798102|43.34|44.71|43.34|44.18|0.99|7686|01/05/2026|43.73|300|44.55|300|Q
DGIN|92189H789|40.97|41.00|40.97|41.00|-0.38|23|01/05/2026|0.00|0|0.00|0|P
DGLO|33738R563|0.00|21.11|21.11|21.11|21.11|0|01/05/2026|21.10|1000|21.13|1000|Q
DGLY|25382T408|0.69|0.75|0.69|0.70|0.05|42022|01/05/2026|0.70|800|0.77|100|Q
DGNX|G28687104|4.95|5.14|4.47|4.47|-0.18|249521|01/05/2026|4.24|100|4.77|100|Q
DGP|25154H749|169.08|172.38|169.08|172.38|10.27|4943|01/05/2026|0.00|0|0.00|0|P
DGRE|97717W323|32.25|32.39|32.25|32.34|0.28|166|01/05/2026|31.99|100|32.72|100|Q
DGRO|46434V621|69.83|70.30|69.81|70.20|0.40|315526|01/05/2026|0.00|0|0.00|0|P
DGRS|97717X651|50.57|50.67|50.57|50.67|0.68|277|01/05/2026|50.63|1000|50.78|1000|Q
DGRW|97717X669|90.17|90.39|90.05|90.24|0.51|74242|01/05/2026|90.22|2600|90.25|2600|Q
DGS|97717W281|57.83|58.03|57.67|57.95|0.26|20384|01/05/2026|0.00|0|0.00|0|P
DGT|78464A706|168.74|169.43|168.43|169.14|1.69|8863|01/05/2026|0.00|0|0.00|0|P
DGX|74834L100|172.53|174.49|171.39|173.55|-0.25|16600|01/05/2026|0.00|0|0.00|0|N
DGXX|25380B102|2.84|2.97|2.77|2.79|-0.01|373462|01/05/2026|2.76|400|2.83|1500|Q
DGZ|25154H731|5.49|5.53|5.31|5.51|-0.09|587|01/05/2026|0.00|0|0.00|0|P
DH|24477E103|2.39|2.56|2.39|2.46|0.08|35676|01/05/2026|2.43|400|2.49|100|Q
DHC|25525P107|5.00|5.22|5.00|5.18|0.18|303808|01/05/2026|5.16|100|5.18|500|Q
DHCNI|25525P206|16.60|16.61|16.56|16.60|-0.08|5891|01/05/2026|15.41|100|17.65|100|Q
DHCNL|25525P305|17.84|17.84|17.63|17.63|-0.21|2970|01/05/2026|16.53|100|19.09|100|Q
DHDG|33740U547|0.00|34.24|34.24|34.24|0.16|0|01/05/2026|0.00|0|0.00|0|Z
DHF|09660L105|2.49|2.50|2.49|2.49|0.00|13505|01/05/2026|0.00|0|0.00|0|N
DHI|23331A109|144.50|148.50|144.00|146.41|0.72|83781|01/05/2026|0.00|0|0.00|0|N
DHIL|25264R207|170.30|170.40|169.60|170.08|0.23|2741|01/05/2026|168.33|100|171.55|100|Q
DHLX|25264S320|13.16|13.36|13.16|13.32|0.11|1416|01/05/2026|0.00|0|0.00|0|P
DHR|235851102|229.35|235.58|229.35|235.38|4.99|94010|01/05/2026|0.00|0|0.00|0|N
DHS|97717W208|102.71|103.07|102.47|103.07|0.66|1531|01/05/2026|0.00|0|0.00|0|P
DHSB|86280R795|26.00|26.05|25.97|26.02|0.06|2016|01/05/2026|0.00|0|0.00|0|P
DHT|Y2065G121|11.96|12.03|11.64|11.64|-0.09|99883|01/05/2026|0.00|0|0.00|0|N
DHX|23331S100|1.65|1.74|1.64|1.70|0.08|25552|01/05/2026|0.00|0|0.00|0|N
DHY|22544F103|2.02|2.02|2.00|2.00|-0.01|7954|01/05/2026|0.00|0|0.00|0|A
DIA|78467X109|484.36|492.04|484.25|489.77|6.14|2160808|01/05/2026|0.00|0|0.00|0|P
DIAL|19761L508|18.36|18.40|18.36|18.40|0.05|1153|01/05/2026|0.00|0|0.00|0|P
DIAX|67075F105|15.33|15.62|15.33|15.52|0.20|5001|01/05/2026|0.00|0|0.00|0|N
DIBS|320551104|5.90|5.90|5.71|5.71|-0.19|11176|01/05/2026|5.61|200|5.76|200|Q
DIEM|35473P207|34.42|34.56|34.38|34.56|0.32|638|01/05/2026|0.00|0|0.00|0|P
DIG|74347G705|40.26|40.32|38.27|39.60|2.13|41689|01/05/2026|0.00|0|0.00|0|P
DIHP|25434V765|32.07|32.32|32.04|32.30|0.29|40066|01/05/2026|0.00|0|0.00|0|Z
DIM|97717W778|81.16|81.94|81.03|81.86|0.77|2447|01/05/2026|0.00|0|0.00|0|P
DIME|91917A603|13.39|14.13|13.39|13.79|0.66|3496|01/05/2026|13.76|100|13.90|100|Q
DIN|254423106|33.07|34.88|33.07|34.57|1.33|20062|01/05/2026|0.00|0|0.00|0|N
DINO|403949100|48.49|49.80|48.49|49.28|2.42|105237|01/05/2026|0.00|0|0.00|0|N
DINT|23908L405|29.39|29.69|29.39|29.62|0.36|436|01/05/2026|0.00|0|0.00|0|Z
DIOD|254543101|51.65|54.17|51.65|52.00|0.59|18431|01/05/2026|51.48|300|52.43|100|Q
DIPS|88636X500|49.61|50.84|49.61|50.84|0.24|461|01/05/2026|0.00|0|0.00|0|P
DIS|254687106|111.54|116.02|111.38|114.10|2.23|588478|01/05/2026|0.00|0|0.00|0|N
DISO|88634T444|11.76|12.24|11.76|12.11|0.24|2867|01/05/2026|0.00|0|0.00|0|P
DISV|25434V781|38.29|38.65|38.27|38.62|0.29|33627|01/05/2026|0.00|0|0.00|0|Z
DIT|02341Q205|109.97|109.97|107.89|107.89|-2.91|80|01/05/2026|0.00|0|0.00|0|A
DIV|37950E291|17.47|17.47|17.29|17.46|0.01|25254|01/05/2026|0.00|0|0.00|0|P
DIVB|46435U861|53.57|53.99|53.57|53.87|0.42|5565|01/05/2026|0.00|0|0.00|0|Z
DIVD|02072L656|38.82|38.82|38.82|0.00|-38.60|100|01/05/2026|38.91|500|39.34|500|Q
DIVE|88634W207|25.73|25.96|25.73|25.91|0.29|1865|01/05/2026|0.00|0|0.00|0|P
DIVG|46138G458|32.99|33.01|32.99|33.01|0.15|33|01/05/2026|0.00|0|0.00|0|P
DIVI|35473P108|39.40|39.77|39.40|39.77|0.38|21883|01/05/2026|0.00|0|0.00|0|P
DIVL|557441508|23.21|23.43|23.21|23.40|0.32|504|01/05/2026|0.00|0|0.00|0|P
DIVN|44053A564|0.00|26.82|26.82|26.82|0.14|0|01/05/2026|0.00|0|0.00|0|Z
DIVO|032108409|44.84|45.28|44.84|45.16|0.46|150201|01/05/2026|0.00|0|0.00|0|P
DIVP|00791R707|25.53|25.77|25.53|25.71|0.14|942|01/05/2026|0.00|0|0.00|0|P
DIVS|402031835|30.86|31.03|30.86|31.03|0.09|117|01/05/2026|0.00|0|0.00|0|P
DIVY|886364793|0.00|26.76|26.76|26.76|0.18|0|01/05/2026|0.00|0|0.00|0|N
DIVZ|210322731|36.61|36.69|36.39|36.65|0.06|7040|01/05/2026|0.00|0|0.00|0|P
DJAN|33740F631|43.52|43.53|43.51|43.51|0.07|310|01/05/2026|0.00|0|0.00|0|Z
DJCO|233912104|508.70|558.97|508.70|549.83|46.98|3966|01/05/2026|543.57|40|556.89|40|Q
DJD|46137V605|57.51|57.79|57.47|57.71|0.46|3137|01/05/2026|0.00|0|0.00|0|P
DJIA|37960A859|22.16|22.22|22.16|22.21|0.12|10106|01/05/2026|0.00|0|0.00|0|P
DJP|06738C778|38.21|38.51|38.21|38.46|0.79|5989|01/05/2026|0.00|0|0.00|0|P
DJT|25400Q105|14.32|14.47|13.79|14.41|0.63|607727|01/05/2026|14.39|200|14.42|300|Q
DJTU|26923N314|4.55|4.67|4.25|4.64|0.39|315431|01/05/2026|0.00|0|0.00|0|Z
DJTWW|25400Q113|7.87|7.99|7.71|7.94|0.47|1470|01/05/2026|7.71|100|8.07|100|Q
DJUL|33740F698|47.70|47.70|47.65|47.67|0.13|3460|01/05/2026|0.00|0|0.00|0|Z
DJUN|33740F714|47.48|47.48|47.44|47.44|0.08|100|01/05/2026|0.00|0|0.00|0|Z
DK|24665A103|31.08|31.38|29.66|30.39|0.61|46842|01/05/2026|0.00|0|0.00|0|N
DKI|G2657S103|0.36|0.38|0.36|0.38|0.03|20139|01/05/2026|0.37|200|0.38|200|Q
DKL|24664T103|46.94|48.00|46.76|48.00|1.12|5167|01/05/2026|0.00|0|0.00|0|N
DKNG|26142V105|35.83|36.79|35.52|36.26|0.59|467020|01/05/2026|36.25|100|36.26|300|Q
DKNX|88636R487|10.20|10.74|10.20|10.56|0.37|6394|01/05/2026|10.51|1800|10.55|1700|Q
DKS|253393102|202.79|213.72|202.79|207.08|6.79|48667|01/05/2026|0.00|0|0.00|0|N
DKUP|26923Q630|13.10|13.85|13.10|13.56|0.51|1585|01/05/2026|0.00|0|0.00|0|Z
DLAG|33740U315|0.00|31.41|31.41|31.41|0.15|0|01/05/2026|0.00|0|0.00|0|Z
DLB|25659T107|63.31|64.64|63.31|63.85|0.30|15481|01/05/2026|0.00|0|0.00|0|N
DLHC|23335Q100|5.58|5.59|5.58|5.59|0.02|27|01/05/2026|5.28|100|5.90|100|Q
DLLL|38747R561|24.20|24.50|21.63|22.23|-1.32|13970|01/05/2026|22.16|700|22.25|700|Q
DLN|97717W307|88.86|89.28|88.84|89.14|0.56|36053|01/05/2026|0.00|0|0.00|0|P
DLNG|Y2188B108|3.72|3.74|3.72|3.73|0.01|726|01/05/2026|0.00|0|0.00|0|N
DLNG PRA|Y2188B116|26.30|26.30|26.25|26.25|-0.05|1212|01/05/2026|0.00|0|0.00|0|N
DLNV|33744U402|0.00|31.30|31.30|31.30|0.11|0|01/05/2026|0.00|0|0.00|0|Z
DLO|G29018101|14.15|14.96|14.15|14.77|0.71|100680|01/05/2026|14.65|1000|14.89|900|Q
DLPN|25686H308|1.60|1.66|1.59|1.63|0.06|19749|01/05/2026|1.56|100|1.64|100|Q
DLR|253868103|155.03|156.41|152.29|155.78|0.75|50800|01/05/2026|0.00|0|0.00|0|N
DLR PRJ|253868855|20.98|20.98|20.92|20.93|0.06|328|01/05/2026|0.00|0|0.00|0|N
DLR PRK|253868830|24.08|24.08|23.92|23.95|-0.02|330|01/05/2026|0.00|0|0.00|0|N
DLR PRL|253868822|20.89|20.89|20.80|20.80|0.08|1661|01/05/2026|0.00|0|0.00|0|N
DLS|97717W760|81.37|82.15|81.37|82.05|0.66|4537|01/05/2026|0.00|0|0.00|0|P
DLTH|26443V101|2.05|2.18|2.05|2.14|0.07|6797|01/05/2026|2.08|100|2.23|100|Q
DLTR|256746108|127.59|129.60|126.12|128.60|0.90|103588|01/05/2026|128.54|100|128.67|100|Q
DLX|248019101|22.00|22.43|21.73|21.75|-0.42|7714|01/05/2026|0.00|0|0.00|0|N
DLXY|G2703G103|0.81|0.85|0.81|0.83|-0.03|2326|01/05/2026|0.80|1600|0.86|200|Q
DLY|25862D105|14.62|14.71|14.62|14.68|0.07|7534|01/05/2026|0.00|0|0.00|0|N
DMA|25065A502|0.00|9.05|9.05|9.05|0.05|0|01/05/2026|0.00|0|0.00|0|N
DMAA|G2847J104|10.38|10.38|10.37|10.37|-0.01|1500|01/05/2026|9.69|100|10.66|100|Q
DMAAR|G2847J112|0.16|0.16|0.16|0.16|-0.03|200|01/05/2026|0.00|0|0.00|0|Q
DMAAU|G2847J120|10.51|10.51|10.47|10.50|-0.01|800|01/05/2026|9.75|100|11.25|100|Q
DMAC|25253X207|8.02|8.61|8.00|8.55|0.62|28802|01/05/2026|8.43|400|8.69|400|Q
DMAR|33740F615|41.71|41.72|41.71|41.72|0.04|300|01/05/2026|0.00|0|0.00|0|Z
DMAT|37960A867|29.09|29.46|29.09|29.42|1.02|1835|01/05/2026|28.90|100|29.78|100|Q
DMAX|46438G471|26.70|26.71|26.67|26.71|0.03|11606|01/05/2026|0.00|0|0.00|0|Z
DMAY|33740F730|0.00|45.33|45.33|45.33|0.06|0|01/05/2026|0.00|0|0.00|0|Z
DMB|09662W109|10.91|10.93|10.91|10.92|0.01|364|01/05/2026|0.00|0|0.00|0|N
DMBS|25861R402|49.67|49.72|49.66|49.70|0.14|8193|01/05/2026|0.00|0|0.00|0|P
DMCY|00774Q148|31.40|31.68|31.40|31.68|0.32|29|01/05/2026|0.00|0|0.00|0|P
DMII|G2851K104|9.90|9.91|9.89|9.89|-0.01|97305|01/05/2026|9.25|100|10.56|100|Q
DMIIR|G2851K112|0.13|0.13|0.11|0.13|-0.01|3100|01/05/2026|0.09|100|0.16|100|Q
DMIIU|G2851K120|0.00|10.03|10.03|10.03|0.03|0|01/05/2026|9.34|100|10.71|100|Q
DMLP|25820R105|23.49|23.49|22.86|23.00|-0.29|16193|01/05/2026|22.84|100|23.38|200|Q
DMO|95790B109|10.96|11.05|10.96|11.05|0.12|2323|01/05/2026|0.00|0|0.00|0|N
DMRC|25381B101|6.32|6.92|6.30|6.70|0.37|29685|01/05/2026|6.63|300|6.76|200|Q
DMX|25861R709|50.49|50.63|50.49|50.59|0.06|2437|01/05/2026|0.00|0|0.00|0|P
DMXF|46436E759|77.19|77.27|77.19|77.27|1.23|117|01/05/2026|77.15|100|77.71|100|Q
DNA|37611X209|8.82|9.00|8.37|8.87|0.18|84811|01/05/2026|0.00|0|0.00|0|N
DNL|97717W844|42.32|42.67|42.32|42.67|0.71|2142|01/05/2026|0.00|0|0.00|0|P
DNLI|24823R105|16.43|16.43|15.36|16.03|-0.26|99131|01/05/2026|15.91|800|16.04|100|Q
DNMX|G2949T109|9.89|9.89|9.87|9.88|-0.01|4646|01/05/2026|9.23|100|9.95|100|Q
DNMXU|G2949T125|10.06|10.06|10.06|10.06|-0.01|17900|01/05/2026|9.40|100|10.75|100|Q
DNMXW|G2949T117|0.32|0.35|0.32|0.32|-0.04|89804|01/05/2026|0.32|100|0.00|0|Q
DNN|248356107|3.12|3.23|3.04|3.22|0.20|4995890|01/05/2026|0.00|0|0.00|0|A
DNOV|33740F839|49.04|49.04|48.96|48.96|0.11|1294|01/05/2026|0.00|0|0.00|0|Z
DNOW|67011P100|13.66|14.08|13.66|13.74|0.38|198220|01/05/2026|0.00|0|0.00|0|N
DNP|23325P104|9.96|9.96|9.75|9.85|-0.10|33497|01/05/2026|0.00|0|0.00|0|N
DNTH|252828108|40.00|40.00|36.21|36.86|-2.80|30462|01/05/2026|36.54|300|37.31|100|Q
DNUT|50101L106|4.12|4.29|4.10|4.19|0.11|190886|01/05/2026|4.17|9500|4.19|3000|Q
DOC|42250P103|16.19|16.65|16.08|16.40|0.20|503995|01/05/2026|0.00|0|0.00|0|N
DOCN|25402D102|49.39|52.08|48.26|50.60|1.63|94838|01/05/2026|0.00|0|0.00|0|N
DOCS|26622P107|43.42|46.15|43.42|45.68|2.39|154112|01/05/2026|0.00|0|0.00|0|N
DOCT|33740F672|44.40|44.40|44.40|44.40|0.14|100|01/05/2026|0.00|0|0.00|0|Z
DOCU|256163106|64.73|66.65|64.31|64.35|-0.52|364657|01/05/2026|64.27|100|64.45|100|Q
DOG|74347B235|23.32|23.32|22.95|23.06|-0.29|520692|01/05/2026|0.00|0|0.00|0|P
DOGD|46092D699|23.41|24.22|23.41|23.58|-0.02|3764|01/05/2026|0.00|0|0.00|0|Z
DOGG|33738D846|20.79|20.79|20.65|20.74|0.04|293|01/05/2026|0.00|0|0.00|0|Z
DOGZ|G2788T111|10.90|11.41|10.70|11.41|0.61|46631|01/05/2026|11.35|100|11.45|100|Q
DOJE|26923N215|13.87|14.42|13.76|14.26|1.16|8887|01/05/2026|0.00|0|0.00|0|Z
DOL|97717W794|66.80|67.34|66.58|67.23|0.49|5586|01/05/2026|0.00|0|0.00|0|P
DOLE|G27907107|14.45|14.45|14.05|14.06|-0.57|30651|01/05/2026|0.00|0|0.00|0|N
DOMH|008875304|4.64|4.87|4.50|4.78|-0.25|60118|01/05/2026|4.72|100|4.90|200|Q
DOMO|257554105|8.36|8.49|8.21|8.26|-0.04|39109|01/05/2026|8.21|100|8.32|100|Q
DON|97717W505|52.10|52.83|52.10|52.63|0.53|61672|01/05/2026|0.00|0|0.00|0|P
DOO|05577W200|72.43|73.35|72.13|72.36|0.65|8433|01/05/2026|72.15|300|72.60|300|Q
DORM|258278100|123.99|126.61|123.80|125.50|1.45|10099|01/05/2026|124.32|100|126.54|100|Q
DOUG|25961D105|2.30|2.38|2.30|2.38|0.10|11397|01/05/2026|0.00|0|0.00|0|N
DOV|260003108|197.93|203.24|197.93|202.36|6.69|39469|01/05/2026|0.00|0|0.00|0|N
DOW|260557103|24.41|25.14|24.20|24.90|0.62|616385|01/05/2026|0.00|0|0.00|0|N
DOX|G02602103|80.00|81.64|80.00|81.04|0.87|37075|01/05/2026|80.95|100|81.54|200|Q
DOYU|25985W204|7.03|7.13|7.02|7.12|0.23|2836|01/05/2026|6.95|100|7.20|100|Q
DPG|26433C105|12.88|12.88|12.66|12.78|-0.11|4617|01/05/2026|0.00|0|0.00|0|N
DPRO|26142Q304|7.65|8.13|7.37|8.10|0.74|139370|01/05/2026|7.98|300|8.16|300|Q
DPST|25460G153|101.92|112.03|101.80|109.03|6.18|115739|01/05/2026|0.00|0|0.00|0|P
DPZ|25754A201|416.55|417.72|405.84|411.14|-14.07|63155|01/05/2026|411.01|40|411.81|40|Q
DQ|23703Q203|29.39|30.42|28.43|29.98|0.32|48980|01/05/2026|0.00|0|0.00|0|N
DRAI|02072L243|30.48|30.56|30.48|30.56|0.23|3686|01/05/2026|0.00|0|0.00|0|P
DRAY|88636R305|31.51|32.15|31.51|31.98|0.46|3886|01/05/2026|0.00|0|0.00|0|P
DRCT|25461T105|0.06|0.06|0.06|0.06|0.00|920646|01/05/2026|0.05|100|0.06|7500|Q
DRD|26152H301|31.63|32.60|31.23|31.61|1.30|14834|01/05/2026|0.00|0|0.00|0|N
DRDB|G7633M104|0.00|10.44|10.44|10.44|0.01|0|01/05/2026|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|0.65|0.65|0.64|0.64|0.06|200|01/05/2026|0.00|0|0.00|0|Q
DRES|90139K860|26.37|26.62|26.37|26.62|0.48|1320|01/05/2026|0.00|0|0.00|0|P
DRGN|882927296|34.01|34.18|34.01|34.18|0.51|394|01/05/2026|0.00|0|0.00|0|Z
DRH|252784301|9.10|9.18|8.99|9.12|0.00|148955|01/05/2026|9.04|1700|9.18|1600|Q
DRI|237194105|187.75|192.98|187.75|192.63|5.44|65264|01/05/2026|0.00|0|0.00|0|N
DRIO|23725P308|11.10|12.65|11.10|12.65|2.37|2858|01/05/2026|12.10|100|13.00|200|Q
DRIP|25460G328|8.34|9.15|8.27|8.86|0.20|2610334|01/05/2026|0.00|0|0.00|0|P
DRIV|37954Y624|30.70|30.87|30.70|30.87|0.41|1447|01/05/2026|30.79|100|30.99|600|Q
DRKY|45259A266|22.04|22.08|21.90|22.08|0.30|661|01/05/2026|0.00|0|0.00|0|P
DRLL|02072L722|30.00|30.00|29.18|29.65|0.55|4186|01/05/2026|0.00|0|0.00|0|N
DRMA|249845504|2.17|2.40|2.17|2.18|-0.04|31771|01/05/2026|2.10|100|2.30|100|Q
DRMAW|249845116|0.02|0.02|0.02|0.02|0.00|4000|01/05/2026|0.02|1000|0.02|200|Q
DRN|25459W755|8.49|8.65|8.33|8.56|0.04|208346|01/05/2026|0.00|0|0.00|0|P
DRNZ|761562503|23.92|25.14|23.92|25.11|1.77|9620|01/05/2026|25.08|1000|25.17|700|Q
DRS|52661A108|35.29|37.15|35.29|37.01|2.24|99065|01/05/2026|36.94|100|37.32|400|Q
DRSK|26922A388|28.64|28.64|28.57|28.57|0.21|52|01/05/2026|0.00|0|0.00|0|Z
DRTS|M0740A108|4.92|5.20|4.92|5.18|0.36|14465|01/05/2026|4.79|200|5.47|100|Q
DRTSW|M0740A116|0.39|0.43|0.37|0.43|0.06|2250|01/05/2026|0.35|100|0.46|100|Q
DRUG|10919W405|85.00|85.00|72.19|80.01|-3.81|36814|01/05/2026|76.62|100|81.96|100|Q
DRUP|38747R603|65.93|66.22|65.93|66.22|0.44|62|01/05/2026|0.00|0|0.00|0|P
DRV|25460G419|26.60|27.12|26.08|26.38|-0.14|23924|01/05/2026|0.00|0|0.00|0|P
DRVN|26210V102|14.47|15.02|14.47|14.98|0.48|50126|01/05/2026|14.85|1000|15.09|1000|Q
DSACU|G2616C124|0.00|10.06|10.06|10.06|0.01|0|01/05/2026|10.05|700|10.15|100|Q
DSEP|33740F680|45.09|45.11|45.07|45.11|0.20|312|01/05/2026|0.00|0|0.00|0|Z
DSGN|25056L103|9.13|9.13|8.33|8.71|-0.38|21080|01/05/2026|8.55|200|8.85|200|Q
DSGR|520776105|28.50|29.60|28.50|29.22|1.13|3668|01/05/2026|28.88|100|29.62|100|Q
DSGX|249906108|85.78|86.84|84.40|84.43|-0.72|66682|01/05/2026|84.20|300|84.70|300|Q
DSI|464288570|129.54|130.14|129.54|129.68|0.77|32638|01/05/2026|0.00|0|0.00|0|P
DSL|258622109|11.30|11.30|11.26|11.27|0.04|27107|01/05/2026|0.00|0|0.00|0|N
DSM|09662E109|6.18|6.18|6.14|6.15|-0.03|405|01/05/2026|0.00|0|0.00|0|N
DSMC|26922B667|36.08|36.19|36.08|36.19|0.41|17|01/05/2026|0.00|0|0.00|0|N
DSP|92557A101|11.74|12.19|11.74|11.91|0.31|12235|01/05/2026|11.78|200|12.02|200|Q
DSPY|87975E826|58.69|58.94|58.69|58.94|0.52|135|01/05/2026|0.00|0|0.00|0|P
DSS|26253C201|0.92|0.95|0.92|0.95|-0.02|205|01/05/2026|0.00|0|0.00|0|A
DSTL|26922A321|59.08|59.46|59.08|59.31|0.36|10166|01/05/2026|0.00|0|0.00|0|P
DSTX|26922B501|31.98|32.19|31.98|32.19|0.22|2114|01/05/2026|0.00|0|0.00|0|N
DSU|09255R202|10.23|10.27|10.23|10.27|0.09|6256|01/05/2026|0.00|0|0.00|0|N
DSWL|250639101|3.35|3.39|3.31|3.39|-0.01|1554|01/05/2026|3.16|100|3.64|100|Q
DSX|Y2066G104|1.72|1.73|1.71|1.73|0.04|8976|01/05/2026|0.00|0|0.00|0|N
DSX PRB|Y2066G112|0.00|26.22|26.22|26.22|0.34|0|01/05/2026|0.00|0|0.00|0|N
DSX WS|Y2066G138|0.08|0.09|0.08|0.09|0.01|5098|01/05/2026|0.00|0|0.00|0|N
DSY|G1263B108|0.31|0.34|0.31|0.32|0.03|35348|01/05/2026|0.31|100|0.34|100|Q
DSYWW|G1263B116|0.02|0.02|0.02|0.02|-0.01|4468|01/05/2026|0.02|100|0.03|1000|Q
DT|268150109|42.50|43.22|42.38|42.64|0.30|132709|01/05/2026|0.00|0|0.00|0|N
DTAN|02072L219|31.70|31.75|31.70|31.75|0.18|16|01/05/2026|0.00|0|0.00|0|P
DTB|233331826|17.43|17.50|17.39|17.39|0.14|3394|01/05/2026|0.00|0|0.00|0|N
DTCK|G2677P105|0.33|0.36|0.33|0.34|0.02|106050|01/05/2026|0.33|100|0.35|100|Q
DTCR|37954Y236|22.26|22.26|21.93|22.22|0.27|30696|01/05/2026|22.20|400|22.22|300|Q
DTCX|256918103|2.72|3.05|2.72|2.86|0.16|7841|01/05/2026|2.80|300|2.86|100|Q
DTD|97717W109|85.74|86.10|85.74|86.06|0.64|42574|01/05/2026|0.00|0|0.00|0|P
DTE|233331107|129.81|129.81|126.86|128.76|-1.61|40845|01/05/2026|0.00|0|0.00|0|N
DTEC|00162Q478|48.54|49.42|48.54|49.42|0.99|873|01/05/2026|0.00|0|0.00|0|P
DTF|23334J107|11.36|11.36|11.36|11.36|-0.04|2|01/05/2026|0.00|0|0.00|0|N
DTG|233331818|17.51|17.52|17.42|17.42|0.04|1127|01/05/2026|0.00|0|0.00|0|N
DTH|97717W802|51.77|52.16|51.71|52.16|0.22|3662|01/05/2026|0.00|0|0.00|0|P
DTI|26205E107|2.70|2.88|2.66|2.88|0.30|17187|01/05/2026|2.77|100|2.93|100|Q
DTIL|74019P207|4.10|4.10|3.90|4.09|0.01|17710|01/05/2026|3.98|200|4.17|200|Q
DTK|233331792|24.91|24.91|24.82|24.82|-0.03|1224|01/05/2026|0.00|0|0.00|0|N
DTM|23345M107|121.67|121.67|117.51|120.23|-0.73|17679|01/05/2026|0.00|0|0.00|0|N
DTRE|33736N101|39.33|39.66|39.33|39.66|0.24|19|01/05/2026|0.00|0|0.00|0|P
DTSQ|G2853N106|10.71|10.71|10.71|10.71|-0.11|28|01/05/2026|10.00|100|11.51|100|Q
DTSS|238116305|0.73|0.95|0.72|0.83|0.13|44442|01/05/2026|0.80|3500|0.84|800|Q
DTST|23786R201|5.11|5.11|5.09|5.09|-0.02|4828|01/05/2026|5.01|900|5.11|200|Q
DTSTW|23786R110|0.16|0.18|0.12|0.18|-0.05|42033|01/05/2026|0.00|0|0.00|0|Q
DTW|233331859|21.64|21.64|21.50|21.51|0.08|1451|01/05/2026|0.00|0|0.00|0|N
DUBS|26922B535|37.90|37.94|37.90|37.94|0.20|100|01/05/2026|0.00|0|0.00|0|Z
DUG|74347G176|29.65|30.97|28.98|29.53|-1.67|17564|01/05/2026|0.00|0|0.00|0|P
DUHP|25434V831|38.15|38.29|38.15|38.17|0.10|56450|01/05/2026|0.00|0|0.00|0|P
DUK|26441C204|117.16|117.16|115.11|116.82|-0.63|135952|01/05/2026|0.00|0|0.00|0|N
DUK PRA|26441C501|25.14|25.14|25.04|25.04|-0.16|1438|01/05/2026|0.00|0|0.00|0|N
DUKB|26441C402|24.76|24.76|24.70|24.72|-0.05|1608|01/05/2026|0.00|0|0.00|0|N
DUKH|66538J290|24.47|24.47|24.44|24.44|0.04|20|01/05/2026|24.44|2000|24.50|2000|Q
DUKQ|66538J332|28.03|28.22|28.03|28.22|0.24|106|01/05/2026|0.00|0|0.00|0|P
DUKX|66538J324|26.47|26.61|26.47|26.61|0.27|55|01/05/2026|26.61|2000|26.66|2000|Q
DUKZ|66538J282|25.38|25.41|25.38|25.41|0.06|3|01/05/2026|0.00|0|0.00|0|P
DULL|063679518|1.56|1.56|1.52|1.53|-0.13|22756|01/05/2026|0.00|0|0.00|0|P
DUNK|88634W108|24.32|24.49|24.32|24.42|0.15|795|01/05/2026|0.00|0|0.00|0|P
DUO|G33147128|1.56|1.61|1.56|1.58|0.00|7096|01/05/2026|1.56|3800|1.62|400|Q
DUOG|88340F738|13.20|13.20|13.00|13.00|1.09|151|01/05/2026|12.83|1100|13.04|1100|Q
DUOL|26603R106|185.77|192.75|183.01|185.08|8.60|96148|01/05/2026|183.72|80|186.27|80|Q
DUOT|266042407|10.85|10.89|9.92|10.07|-0.74|34084|01/05/2026|9.87|100|10.21|100|Q
DURA|92189H102|33.89|34.07|33.89|34.06|0.14|120|01/05/2026|0.00|0|0.00|0|Z
DUSA|23908L207|51.85|51.85|51.69|51.69|0.30|1656|01/05/2026|0.00|0|0.00|0|Z
DUSB|25434V591|50.68|50.69|50.68|50.69|0.01|6375|01/05/2026|0.00|0|0.00|0|P
DUSL|25460E737|71.63|74.60|71.63|73.78|2.54|6704|01/05/2026|0.00|0|0.00|0|P
DUST|25461A478|7.15|7.20|6.64|7.01|-0.46|9354526|01/05/2026|0.00|0|0.00|0|P
DV|25862V105|10.80|11.44|10.80|11.14|0.29|128991|01/05/2026|0.00|0|0.00|0|N
DVA|23918K108|113.83|115.61|113.40|113.96|-0.51|35527|01/05/2026|0.00|0|0.00|0|N
DVAL|35473P462|14.64|14.65|14.62|14.62|0.18|1066|01/05/2026|14.60|600|14.62|500|Q
DVAX|268158201|15.38|15.44|15.38|15.44|0.07|424943|01/05/2026|15.38|2500|15.44|100|Q
DVDN|26923N868|19.03|19.03|18.92|18.92|-0.11|534|01/05/2026|0.00|0|0.00|0|P
DVGR|02072Q283|25.35|25.35|25.32|25.32|0.37|22|01/05/2026|25.27|1500|25.29|1500|Q
DVIN|87166N841|25.63|25.63|25.63|0.00|0.00|0|01/02/2026|27.00|200|27.06|200|Q
DVLT|86633R609|1.31|1.49|1.13|1.44|0.43|23842755|01/05/2026|1.43|6800|1.44|11900|Q
DVLU|33741L207|36.73|36.76|36.73|36.76|0.57|676|01/05/2026|36.69|500|36.74|500|Q
DVN|25179M103|37.82|38.06|35.48|36.57|-1.30|633672|01/05/2026|0.00|0|0.00|0|N
DVND|89157W103|35.40|35.65|35.40|35.65|0.33|6|01/05/2026|0.00|0|0.00|0|P
DVOL|33741L108|35.79|35.79|35.76|35.76|0.50|92|01/05/2026|35.71|500|35.75|100|Q
DVQQ|87166N882|27.62|27.75|27.62|27.75|0.30|111|01/05/2026|27.22|100|27.90|100|Q
DVRE|87166N759|0.00|22.12|22.12|22.12|0.09|0|01/05/2026|22.09|200|22.14|200|Q
DVS|256827783|4.69|4.93|4.59|4.60|0.08|99209|01/05/2026|0.00|0|0.00|0|A
DVSP|87166N874|0.00|27.49|27.49|27.49|27.49|0|01/05/2026|27.00|100|27.93|100|Q
DVUT|87166N767|0.00|25.33|25.33|25.33|0.00|0|12/26/2025|25.14|200|25.20|200|Q
DVXB|87166N858|0.00|24.00|24.00|24.00|0.00|0|12/30/2025|24.84|200|24.89|200|Q
DVXC|87166N775|29.01|29.01|29.01|0.00|-29.17|1|01/05/2026|28.92|200|28.98|200|Q
DVXE|87166N866|28.10|28.10|28.10|0.00|-27.55|2|01/05/2026|28.69|200|28.75|200|Q
DVXF|87166N791|0.00|27.59|27.59|27.59|1.13|0|01/05/2026|27.57|200|27.63|200|Q
DVXK|87166N783|0.00|30.05|30.05|30.05|0.00|0|12/24/2025|28.47|200|28.52|200|Q
DVXP|87166N825|22.41|22.41|22.41|0.00|-22.44|1|01/05/2026|22.19|200|22.23|200|Q
DVXV|87166N817|0.00|31.38|31.38|31.38|0.00|0|12/30/2025|31.12|200|31.18|200|Q
DVXY|87166N833|0.00|25.80|25.80|25.80|-0.31|0|01/05/2026|25.78|200|25.84|200|Q
DVY|464287168|142.66|143.79|142.66|143.60|0.99|61696|01/05/2026|143.56|100|143.61|300|Q
DVYA|464286293|44.82|45.18|44.82|45.18|0.31|1039|01/05/2026|0.00|0|0.00|0|P
DVYE|464286319|31.47|31.67|31.45|31.65|0.04|25495|01/05/2026|0.00|0|0.00|0|P
DWAS|46138E842|96.04|96.87|96.04|96.87|0.64|36|01/05/2026|96.79|300|96.94|300|Q
DWAW|00768Y479|44.91|45.00|44.91|45.00|0.48|1400|01/05/2026|44.65|200|45.05|200|Q
DWLD|23908L306|47.82|47.83|47.77|47.82|0.55|401|01/05/2026|0.00|0|0.00|0|Z
DWM|97717W703|69.48|69.97|69.48|69.96|0.60|1637|01/05/2026|0.00|0|0.00|0|P
DWMF|97717Y774|32.73|32.98|32.73|32.98|0.14|881|01/05/2026|0.00|0|0.00|0|P
DWSH|00768Y529|6.35|6.38|6.29|6.37|-0.05|2346|01/05/2026|6.31|500|6.40|500|Q
DWSN|239360100|1.62|1.80|1.62|1.76|0.14|1405|01/05/2026|1.67|100|1.87|100|Q
DWTX|92829J203|4.08|4.25|4.08|4.25|0.13|1559|01/05/2026|4.05|100|4.38|100|Q
DWUS|00768Y487|0.00|54.91|54.91|54.91|0.54|0|01/05/2026|54.38|4500|55.00|700|Q
DWX|78463X772|43.94|44.25|43.92|44.25|0.20|3399|01/05/2026|0.00|0|0.00|0|P
DX|26817Q886|14.05|14.18|13.88|14.07|-0.01|395264|01/05/2026|0.00|0|0.00|0|N
DX PRC|26817Q878|25.83|25.85|25.75|25.75|-0.02|587|01/05/2026|0.00|0|0.00|0|N
DXC|23355L106|14.00|14.44|13.96|14.04|-0.05|89430|01/05/2026|0.00|0|0.00|0|N
DXCM|252131107|66.58|67.90|65.20|67.65|1.12|213499|01/05/2026|67.57|100|67.68|100|Q
DXD|74347G374|20.19|20.19|19.56|19.73|-0.53|356199|01/05/2026|0.00|0|0.00|0|P
DXF|26605Q304|1.95|2.23|1.77|2.08|-0.04|49769|01/05/2026|0.00|0|0.00|0|A
DXIV|25434V542|65.05|66.12|65.05|66.12|0.58|965|01/05/2026|0.00|0|0.00|0|P
DXJ|97717W851|146.40|147.56|146.30|147.56|2.57|107288|01/05/2026|0.00|0|0.00|0|P
DXLG|25065K104|0.89|0.93|0.89|0.93|0.03|2425|01/05/2026|0.89|100|0.95|100|Q
DXPE|233377407|108.99|110.88|104.63|104.63|-3.07|6986|01/05/2026|103.56|100|105.95|100|Q
DXR|239467103|14.33|14.33|13.70|13.70|-0.04|5|01/05/2026|13.01|100|14.75|400|Q
DXST|G2748R106|1.41|1.47|1.40|1.43|0.03|85578|01/05/2026|1.39|5500|1.47|500|Q
DXUV|25434V559|60.35|60.90|60.35|60.77|0.66|1773|01/05/2026|0.00|0|0.00|0|P
DXYZ|25063F107|31.04|31.04|29.96|30.44|-0.50|105430|01/05/2026|0.00|0|0.00|0|N
DY|267475101|351.13|353.85|347.26|347.96|0.37|11003|01/05/2026|0.00|0|0.00|0|N
DYAI|26745T101|0.97|0.97|0.91|0.91|-0.03|823|01/05/2026|0.88|100|0.92|2000|Q
DYFI|26923N660|23.09|23.09|23.09|23.09|0.02|9|01/05/2026|23.07|2100|23.11|2100|Q
DYLD|90214Q675|22.62|22.62|22.57|22.58|-0.03|578|01/05/2026|0.00|0|0.00|0|P
DYLG|37960A511|26.70|26.97|26.70|26.93|0.26|1684|01/05/2026|0.00|0|0.00|0|P
DYN|26818M108|18.43|18.54|17.61|18.24|-0.26|136310|01/05/2026|18.06|100|18.42|100|Q
DYNB|41653L842|0.00|39.75|39.75|39.75|0.00|0|01/02/2026|39.81|100|39.84|100|Q
DYNF|09290C103|61.19|61.54|61.19|61.33|0.44|318296|01/05/2026|0.00|0|0.00|0|P
DYOR|G4814G105|9.90|9.91|9.90|9.91|0.00|1200|01/05/2026|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
DYORW|G4814G113|0.32|0.32|0.32|0.32|-0.01|60332|01/05/2026|0.32|100|0.00|0|Q
DYTA|74933W577|0.00|29.33|29.33|29.33|0.17|0|01/05/2026|29.24|1700|29.33|1800|Q
DZZ|25154H756|3.53|3.53|3.42|3.42|-0.18|5112|01/05/2026|0.00|0|0.00|0|P
E|26874R108|39.05|39.40|38.59|39.24|0.17|68639|01/05/2026|0.00|0|0.00|0|N
EA|285512109|204.42|204.56|204.30|204.36|-0.07|184710|01/05/2026|204.25|400|204.42|100|Q
EAD|94987B105|6.79|6.81|6.78|6.80|0.02|10471|01/05/2026|0.00|0|0.00|0|A
EAF|384313607|16.83|17.70|16.66|16.99|0.59|11150|01/05/2026|0.00|0|0.00|0|N
EAFG|69374H345|23.82|24.07|23.67|24.07|0.42|635|01/05/2026|0.00|0|0.00|0|P
EAGG|46435U549|47.85|47.93|47.85|47.93|0.10|31323|01/05/2026|0.00|0|0.00|0|P
EAGL|88339Y102|33.00|33.47|33.00|33.38|0.70|4845|01/05/2026|0.00|0|0.00|0|P
EAI|29364D100|21.09|21.09|21.09|21.09|0.09|38|01/05/2026|0.00|0|0.00|0|N
EALT|45783Y475|35.55|35.56|35.51|35.54|0.17|812|01/05/2026|0.00|0|0.00|0|Z
EAOA|46436E668|0.00|41.72|41.72|41.72|0.19|0|01/05/2026|0.00|0|0.00|0|Z
EAOK|46436E692|27.70|27.70|27.68|27.68|0.12|145|01/05/2026|0.00|0|0.00|0|Z
EAOM|46436E684|0.00|30.26|30.26|30.26|0.20|0|01/05/2026|0.00|0|0.00|0|Z
EAOR|46436E676|0.00|35.65|35.65|35.65|0.26|0|01/05/2026|0.00|0|0.00|0|Z
EAPR|45782C359|29.81|29.81|29.80|29.80|0.02|200|01/05/2026|0.00|0|0.00|0|P
EARN|288578107|5.32|5.33|5.29|5.32|0.02|6630|01/05/2026|0.00|0|0.00|0|N
EASG|233051218|35.83|35.98|35.83|35.98|0.48|1357|01/05/2026|0.00|0|0.00|0|P
EASY|90214Q469|25.16|25.38|25.13|25.38|-0.02|453|01/05/2026|25.35|1600|25.39|1600|Q
EAT|109641100|150.01|151.20|147.00|149.51|-1.85|18710|01/05/2026|0.00|0|0.00|0|N
EATZ|00768Y388|26.33|26.79|26.33|26.66|0.23|232|01/05/2026|0.00|0|0.00|0|P
EB|29975E109|4.45|4.46|4.45|4.46|0.02|74163|01/05/2026|0.00|0|0.00|0|N
EBAY|278642103|86.82|91.38|86.82|90.48|3.45|257760|01/05/2026|90.47|100|90.54|100|Q
EBC|27627N105|18.59|19.30|18.59|19.14|0.60|143508|01/05/2026|18.98|700|19.27|700|Q
EBF|293389102|18.00|18.35|18.00|18.05|0.03|13333|01/05/2026|0.00|0|0.00|0|N
EBI|75526L852|57.46|57.72|57.46|57.64|0.60|869|01/05/2026|57.64|800|57.67|800|Q
EBIT|41151J786|34.11|34.16|34.11|34.16|0.43|101|01/05/2026|0.00|0|0.00|0|P
EBIZ|37954Y467|33.18|33.55|33.10|33.55|0.75|2747|01/05/2026|33.12|100|33.61|100|Q
EBMT|26942G100|19.30|19.95|19.30|19.73|0.14|1749|01/05/2026|19.70|100|20.06|100|Q
EBND|78464A391|21.38|21.45|21.38|21.43|0.04|37939|01/05/2026|0.00|0|0.00|0|P
EBON|G3R33A205|3.21|3.35|3.21|3.35|0.15|286|01/05/2026|3.04|100|3.45|100|Q
EBS|29089Q105|12.57|12.95|12.35|12.86|0.34|33577|01/05/2026|0.00|0|0.00|0|N
EBUF|45783Y210|28.95|28.97|28.94|28.94|0.03|430|01/05/2026|0.00|0|0.00|0|P
EC|279158109|10.42|10.94|10.00|10.82|0.61|322337|01/05/2026|0.00|0|0.00|0|N
ECAT|09262F100|15.63|15.79|15.63|15.75|0.17|18470|01/05/2026|0.00|0|0.00|0|N
ECBK|26828M106|17.32|17.35|17.32|17.32|0.06|663|01/05/2026|16.85|100|17.71|100|Q
ECC|269808101|5.95|6.03|5.95|6.00|0.09|45298|01/05/2026|0.00|0|0.00|0|N
ECC PRD|269809802|0.00|19.86|19.86|19.86|-0.06|0|01/05/2026|0.00|0|0.00|0|N
ECCC|269809703|24.62|24.62|24.43|24.49|-0.12|285|01/05/2026|0.00|0|0.00|0|N
ECCF|269809877|0.00|25.07|25.07|25.07|0.03|0|01/05/2026|0.00|0|0.00|0|N
ECCU|269809414|0.00|25.21|25.21|25.21|0.01|0|01/05/2026|0.00|0|0.00|0|N
ECCV|269809885|0.00|23.89|23.89|23.89|0.16|0|01/05/2026|0.00|0|0.00|0|N
ECCW|269809604|24.60|24.70|24.60|24.70|0.10|120|01/05/2026|0.00|0|0.00|0|N
ECCX|269809505|24.92|24.92|24.90|24.90|-0.05|2|01/05/2026|0.00|0|0.00|0|N
ECDA|27877D302|0.43|0.45|0.38|0.45|0.03|99423|01/05/2026|0.43|1300|0.45|800|Q
ECDAW|27877D112|0.01|0.01|0.01|0.01|0.00|52401|01/05/2026|0.00|80000|0.05|100|Q
ECF|289074106|11.75|11.85|11.71|11.85|0.18|3352|01/05/2026|0.00|0|0.00|0|A
ECF PRA|289074205|0.00|21.53|21.53|21.53|0.14|0|01/05/2026|0.00|0|0.00|0|A
ECG|300426103|90.45|92.50|90.45|91.62|2.39|34390|01/05/2026|0.00|0|0.00|0|N
ECH|464286640|40.66|41.53|40.64|41.52|1.17|115055|01/05/2026|0.00|0|0.00|0|Z
ECL|278865100|260.68|264.52|260.32|263.24|0.50|69589|01/05/2026|0.00|0|0.00|0|N
ECML|02072L466|0.00|34.37|34.37|34.37|0.53|0|01/05/2026|0.00|0|0.00|0|P
ECNS|46429B200|33.47|33.89|33.47|33.89|0.51|1400|01/05/2026|0.00|0|0.00|0|P
ECO|Y64177101|32.74|33.21|32.74|32.98|1.05|25775|01/05/2026|0.00|0|0.00|0|N
ECON|19762B509|28.07|28.32|28.07|28.32|0.35|861|01/05/2026|0.00|0|0.00|0|P
ECOR|28531P202|4.68|4.73|4.68|4.73|0.20|934|01/05/2026|4.59|100|4.91|200|Q
ECOW|69374H865|24.63|24.76|24.63|24.76|0.14|753|01/05/2026|24.65|100|24.81|100|Q
ECPG|292554102|55.80|57.67|55.80|56.70|0.78|49326|01/05/2026|56.19|200|57.28|200|Q
ECVT|27923Q109|9.92|10.00|9.69|9.92|0.02|48727|01/05/2026|0.00|0|0.00|0|N
ECX|G29201103|1.68|1.75|1.65|1.70|0.06|47208|01/05/2026|1.67|2900|1.70|100|Q
ECXWW|G29201111|0.05|0.05|0.05|0.05|0.00|0|12/31/2025|0.00|0|0.10|500|Q
ED|209115104|99.48|99.48|97.01|98.51|-1.47|68230|01/05/2026|0.00|0|0.00|0|N
EDAP|268311107|3.40|3.57|3.40|3.54|0.12|7457|01/05/2026|3.46|300|3.81|100|Q
EDBL|28059P402|0.72|0.78|0.72|0.77|0.07|21917|01/05/2026|0.68|100|0.81|1500|Q
EDBLW|28059P113|0.09|0.09|0.06|0.06|-0.02|1075|01/05/2026|0.04|1000|0.00|0|Q
EDC|25490K281|60.17|60.99|59.50|60.89|1.90|27623|01/05/2026|0.00|0|0.00|0|P
EDD|617477104|5.50|5.54|5.49|5.54|0.03|8160|01/05/2026|0.00|0|0.00|0|N
EDEN|46429B523|116.52|117.67|116.30|117.67|1.90|150|01/05/2026|0.00|0|0.00|0|Z
EDF|86164T107|4.99|5.01|4.99|5.01|0.02|4885|01/05/2026|0.00|0|0.00|0|N
EDGE|02072Q705|0.00|45.66|45.66|45.66|0.28|0|01/05/2026|0.00|0|0.00|0|Z
EDGF|00791R830|24.63|24.67|24.63|24.67|0.04|1172|01/05/2026|0.00|0|0.00|0|P
EDGH|00791R822|30.98|31.02|30.95|31.02|0.54|309|01/05/2026|0.00|0|0.00|0|P
EDGI|00791R814|28.73|29.02|28.73|29.02|0.34|90|01/05/2026|0.00|0|0.00|0|P
EDGU|00791R798|28.64|28.76|28.64|28.76|0.24|11|01/05/2026|0.00|0|0.00|0|P
EDHL|G32212105|0.40|0.50|0.38|0.40|-0.01|92872|01/05/2026|0.37|1100|0.44|100|Q
EDIT|28106W103|2.06|2.11|1.96|1.99|-0.06|252469|01/05/2026|1.99|3700|2.01|2700|Q
EDIV|78463X533|39.33|39.48|39.25|39.48|0.29|9132|01/05/2026|0.00|0|0.00|0|P
EDN|29244A102|29.94|30.52|29.54|30.52|0.70|7715|01/05/2026|0.00|0|0.00|0|N
EDOG|00162Q668|24.36|24.51|24.27|24.51|0.21|2112|01/05/2026|0.00|0|0.00|0|P
EDOW|33733A201|41.53|41.87|41.53|41.83|0.34|1732|01/05/2026|0.00|0|0.00|0|P
EDRY|Y23508107|12.95|12.95|12.95|0.00|-12.81|3|01/05/2026|11.88|100|14.07|100|Q
EDSA|27966L306|1.50|1.50|1.45|1.48|-0.01|909|01/05/2026|1.39|100|1.54|100|Q
EDTK|G8211A108|0.90|0.96|0.90|0.96|0.06|3988|01/05/2026|0.90|100|1.02|100|Q
EDU|647581206|56.51|57.20|55.94|57.12|-0.72|30779|01/05/2026|0.00|0|0.00|0|N
EDUC|281479105|1.32|1.37|1.32|1.37|0.04|138|01/05/2026|1.32|100|1.45|100|Q
EDV|921910709|64.93|65.30|64.88|65.24|0.40|91040|01/05/2026|0.00|0|0.00|0|P
EDZ|25461H861|32.14|32.31|31.68|31.69|-1.13|18604|01/05/2026|0.00|0|0.00|0|P
EE|30069T101|29.26|29.26|28.11|29.00|0.64|10662|01/05/2026|0.00|0|0.00|0|N
EEA|298768102|10.45|10.54|10.45|10.54|0.07|813|01/05/2026|0.00|0|0.00|0|N
EEFT|298736109|73.55|76.16|73.55|75.22|1.11|29845|01/05/2026|74.84|200|75.68|200|Q
EEIQ|G3104J100|0.26|0.30|0.24|0.29|0.03|44347|01/05/2026|0.29|100|0.30|300|Q
EELV|46138E297|27.50|27.62|27.50|27.60|0.00|5409|01/05/2026|0.00|0|0.00|0|P
EEM|464287234|56.59|56.86|56.37|56.86|0.62|9495379|01/05/2026|0.00|0|0.00|0|P
EEMA|464286426|97.55|97.80|97.18|97.79|0.96|6494|01/05/2026|97.74|100|97.92|200|Q
EEMO|46138E289|17.83|18.06|17.83|18.06|0.15|305|01/05/2026|0.00|0|0.00|0|P
EEMS|464286475|68.18|68.60|68.18|68.60|0.37|7021|01/05/2026|0.00|0|0.00|0|P
EEMV|464286533|64.68|64.95|64.63|64.95|0.16|44025|01/05/2026|0.00|0|0.00|0|Z
EEMX|78470E205|44.04|44.25|43.98|44.25|0.56|544|01/05/2026|0.00|0|0.00|0|P
EES|97717W562|57.03|58.08|57.03|57.79|1.05|1639|01/05/2026|0.00|0|0.00|0|P
EET|74347X302|86.08|86.78|86.08|86.78|1.93|338|01/05/2026|0.00|0|0.00|0|P
EETH|74349Y100|39.53|40.68|39.36|40.65|1.51|33202|01/05/2026|0.00|0|0.00|0|P
EEV|74350P634|17.65|17.65|17.37|17.37|-0.40|1754|01/05/2026|0.00|0|0.00|0|P
EEX|29103W104|4.53|4.79|4.53|4.77|0.22|5258|01/05/2026|0.00|0|0.00|0|N
EFA|464287465|97.26|98.15|97.23|98.15|1.11|5097863|01/05/2026|0.00|0|0.00|0|P
EFAA|46090A713|54.38|54.73|54.38|54.69|0.26|8583|01/05/2026|0.00|0|0.00|0|P
EFAD|74347B839|41.88|42.03|41.88|42.03|0.29|666|01/05/2026|0.00|0|0.00|0|Z
EFAS|37954Y699|19.44|19.63|19.44|19.63|0.01|253|01/05/2026|19.54|100|19.71|500|Q
EFAV|46429B689|86.31|86.96|86.16|86.94|0.25|34791|01/05/2026|0.00|0|0.00|0|Z
EFAX|78470E106|51.08|51.55|51.08|51.54|0.62|1883|01/05/2026|0.00|0|0.00|0|P
EFC|28852N109|13.65|13.65|13.27|13.46|-0.23|320054|01/05/2026|0.00|0|0.00|0|N
EFC PRA|28852N208|25.20|25.20|25.15|25.15|0.02|1147|01/05/2026|0.00|0|0.00|0|N
EFC PRB|28852N307|23.68|23.70|23.64|23.64|0.09|1091|01/05/2026|0.00|0|0.00|0|N
EFC PRC|28852N406|0.00|25.26|25.26|25.26|-0.02|0|01/05/2026|0.00|0|0.00|0|N
EFC PRD|28852N505|23.90|24.10|23.90|24.10|0.00|54|01/02/2026|0.00|0|0.00|0|N
EFFE|41151J737|0.00|23.63|23.63|23.63|0.11|0|01/05/2026|0.00|0|0.00|0|P
EFFI|41151J729|0.00|24.49|24.49|24.49|0.19|0|01/05/2026|0.00|0|0.00|0|P
EFG|464288885|116.23|117.30|116.23|117.27|2.05|65635|01/05/2026|0.00|0|0.00|0|Z
EFIV|78468R531|66.67|66.85|66.66|66.68|0.29|5939|01/05/2026|0.00|0|0.00|0|P
EFNL|46429B515|48.47|48.54|48.47|48.54|0.09|131|01/05/2026|0.00|0|0.00|0|Z
EFO|74347X500|65.03|66.75|65.03|66.54|1.57|1157|01/05/2026|0.00|0|0.00|0|P
EFOI|29268T508|2.29|2.33|2.29|2.31|0.09|499|01/05/2026|2.21|100|2.41|100|Q
EFR|27828Q105|11.10|11.14|11.10|11.14|0.06|3886|01/05/2026|0.00|0|0.00|0|N
EFRA|46436E254|0.00|33.77|33.77|33.77|0.13|0|01/05/2026|33.71|500|33.79|500|Q
EFSC|293712105|53.85|55.61|53.85|55.05|0.98|4672|01/05/2026|54.53|100|55.51|100|Q
EFSCP|293712303|19.75|20.35|19.75|20.35|0.55|752|01/05/2026|18.67|100|21.86|100|Q
EFSI|26951R104|39.74|39.74|39.36|39.36|-0.08|221|01/05/2026|38.71|100|40.12|100|Q
EFT|278279104|11.23|11.28|11.23|11.28|0.06|3089|01/05/2026|0.00|0|0.00|0|N
EFU|74349Y738|8.86|8.86|8.65|8.65|-0.21|1644|01/05/2026|0.00|0|0.00|0|P
EFV|464288877|71.97|72.63|71.90|72.59|0.40|144385|01/05/2026|0.00|0|0.00|0|Z
EFX|294429105|214.99|223.57|214.99|220.84|6.82|35580|01/05/2026|0.00|0|0.00|0|N
EFXT|29269R105|16.30|16.32|15.49|15.60|-0.35|41721|01/05/2026|0.00|0|0.00|0|N
EFZ|74347R370|12.52|12.52|12.35|12.38|-0.21|7307|01/05/2026|0.00|0|0.00|0|P
EG|G3223R108|334.48|343.06|333.49|341.32|6.94|12640|01/05/2026|0.00|0|0.00|0|N
EGAN|28225C806|10.45|10.75|10.43|10.54|0.20|7903|01/05/2026|10.40|500|10.62|400|Q
EGBN|268948106|20.84|21.82|20.84|21.57|0.69|10825|01/05/2026|21.35|400|21.72|500|Q
EGG|G3066T104|5.23|5.55|4.98|4.98|-0.47|812|01/05/2026|0.00|0|0.00|0|A
EGGQ|45259A696|46.97|46.97|46.87|46.87|0.25|8|01/05/2026|46.68|100|46.89|200|Q
EGGS|45259A795|38.49|38.49|38.37|38.37|0.21|165|01/05/2026|0.00|0|0.00|0|P
EGGY|45259A787|35.67|35.67|35.27|35.39|0.23|15208|01/05/2026|0.00|0|0.00|0|P
EGHA|G2946P100|0.00|10.13|10.13|10.13|0.00|0|01/05/2026|9.44|100|10.14|200|Q
EGHAR|G2946P118|0.00|0.27|0.27|0.27|0.02|0|01/05/2026|0.24|100|0.30|100|Q
EGHAU|G2946P126|10.55|10.55|10.55|0.00|0.00|0|12/10/2025|9.64|100|13.39|100|Q
EGHT|282914100|1.90|1.98|1.89|1.95|0.06|65505|01/05/2026|1.94|1000|1.95|200|Q
EGLE|37960A362|29.28|29.28|29.21|29.21|0.24|300|01/05/2026|0.00|0|0.00|0|P
EGO|284902509|36.25|37.43|36.13|36.42|1.01|90209|01/05/2026|0.00|0|0.00|0|N
EGP|277276101|179.50|181.53|179.50|180.23|0.45|6800|01/05/2026|0.00|0|0.00|0|N
EGUS|46436E239|0.00|52.92|52.92|52.92|0.22|0|01/05/2026|0.00|0|0.00|0|Z
EGY|91851C201|3.72|3.78|3.55|3.61|-0.06|74525|01/05/2026|0.00|0|0.00|0|N
EH|26853E102|14.58|14.60|14.04|14.29|-0.15|55819|01/05/2026|14.12|900|14.38|800|Q
EHAB|29332G102|9.10|9.27|9.10|9.23|0.13|12157|01/05/2026|0.00|0|0.00|0|N
EHC|29261A100|106.05|108.10|106.05|107.63|1.24|22967|01/05/2026|0.00|0|0.00|0|N
EHGO|G3121H103|0.22|0.22|0.22|0.22|-0.01|3872|01/05/2026|0.22|100|0.23|200|Q
EHI|95766B109|6.40|6.40|6.36|6.36|-0.02|5920|01/05/2026|0.00|0|0.00|0|N
EHLD|Y234DY109|0.00|6.85|6.85|6.85|0.03|0|01/05/2026|6.40|100|7.62|100|Q
EHLS|88636J543|0.00|24.16|24.16|24.16|0.46|0|01/05/2026|23.93|2300|24.45|2300|Q
EHTH|28238P109|4.25|4.54|4.25|4.34|0.08|33243|01/05/2026|4.33|200|4.40|100|Q
EHY|032108417|0.00|17.14|17.14|17.14|0.21|9|01/05/2026|0.00|0|0.00|0|Z
EIC|269817102|11.40|11.40|11.25|11.30|-0.07|13227|01/05/2026|0.00|0|0.00|0|N
EICA|269817201|0.00|24.68|24.68|24.68|0.01|0|01/05/2026|0.00|0|0.00|0|N
EICC|269817409|25.22|25.26|25.22|25.26|0.05|21|01/05/2026|0.00|0|0.00|0|N
EIDO|46429B309|18.99|19.08|18.98|19.04|0.23|97190|01/05/2026|0.00|0|0.00|0|P
EIG|292218104|42.97|43.82|42.97|43.46|0.62|6428|01/05/2026|0.00|0|0.00|0|N
EIIA|269819207|0.00|25.21|25.21|25.21|-0.02|0|01/05/2026|0.00|0|0.00|0|N
EIM|27827X101|9.70|9.74|9.69|9.69|-0.01|25141|01/05/2026|0.00|0|0.00|0|A
EINC|92189H870|97.70|97.70|96.05|96.63|-0.54|1023|01/05/2026|0.00|0|0.00|0|P
EIPI|33740F276|20.16|20.16|19.75|19.98|-0.10|7798|01/05/2026|0.00|0|0.00|0|P
EIPX|33739Q804|27.00|27.00|26.47|26.78|-0.02|2760|01/05/2026|0.00|0|0.00|0|P
EIRL|46429B507|73.99|74.52|73.70|74.47|0.36|2446|01/05/2026|0.00|0|0.00|0|P
EIS|464286632|114.36|114.70|113.69|114.28|2.28|44336|01/05/2026|0.00|0|0.00|0|P
EIX|281020107|60.87|60.87|59.07|60.61|-0.33|178587|01/05/2026|0.00|0|0.00|0|N
EJAN|45782C516|34.34|34.34|34.25|34.30|0.12|9187|01/05/2026|0.00|0|0.00|0|P
EJH|G2952X153|0.79|0.83|0.78|0.83|0.03|29756|01/05/2026|0.78|100|0.85|100|Q
EJUL|45782C714|29.90|30.01|29.90|30.01|0.19|232|01/05/2026|0.00|0|0.00|0|P
EKG|33719L106|19.00|19.04|19.00|19.04|0.00|26|01/05/2026|19.22|100|19.68|100|Q
EKSO|282644400|7.85|8.54|7.83|8.52|0.65|85783|01/05/2026|8.24|500|8.67|200|Q
EL|518439104|110.20|110.20|107.49|108.20|1.46|130731|01/05/2026|0.00|0|0.00|0|N
ELA|29402E102|11.49|12.78|11.48|12.76|0.77|12866|01/05/2026|0.00|0|0.00|0|A
ELAB|73017P300|1.44|1.65|1.38|1.59|0.16|106777|01/05/2026|1.48|400|1.66|100|Q
ELAN|28414H103|22.50|23.13|22.43|23.05|0.53|189674|01/05/2026|0.00|0|0.00|0|N
ELBM|28474P706|0.92|0.96|0.91|0.91|0.03|32618|01/05/2026|0.91|100|0.92|100|Q
ELC|29364W108|20.64|20.70|20.64|20.67|0.01|938|01/05/2026|0.00|0|0.00|0|N
ELCV|86280R811|27.12|27.13|27.00|27.10|0.18|2271|01/05/2026|0.00|0|0.00|0|P
ELD|97717X867|29.24|29.31|29.12|29.31|0.13|1538|01/05/2026|0.00|0|0.00|0|P
ELDN|28617K101|1.67|1.67|1.58|1.65|0.03|86836|01/05/2026|1.64|1300|1.65|100|Q
ELE|28620K106|16.61|17.10|16.51|16.51|0.54|4627|01/05/2026|15.46|100|16.96|300|Q
ELF|26856L103|79.00|80.10|76.70|76.83|-0.97|67709|01/05/2026|0.00|0|0.00|0|N
ELFY|00162Q338|36.50|36.50|36.23|36.33|0.16|1819|01/05/2026|36.28|100|36.45|100|Q
ELIL|25461A312|28.52|28.52|26.25|26.51|-1.92|20238|01/05/2026|26.44|1300|26.52|1300|Q
ELIS|25461A296|17.70|17.82|17.70|17.82|0.60|1294|01/05/2026|17.80|600|17.87|600|Q
ELLO|M39927120|27.45|27.45|26.60|26.60|-0.15|132|01/05/2026|0.00|0|0.00|0|A
ELM|81752T429|27.45|27.59|27.41|27.57|0.20|1174|01/05/2026|0.00|0|0.00|0|P
ELMD|285409108|27.39|28.58|27.39|28.24|0.85|2432|01/05/2026|0.00|0|0.00|0|A
ELME|939653101|17.54|17.57|17.49|17.50|-0.01|53898|01/05/2026|0.00|0|0.00|0|N
ELOG|G2907P107|1.18|1.27|1.18|1.23|0.09|21752|01/05/2026|1.21|10800|1.33|200|Q
ELPC|20441B704|8.94|9.10|8.94|8.99|0.05|4641|01/05/2026|0.00|0|0.00|0|N
ELPW|G3016G111|1.92|2.20|1.92|2.14|0.22|32912|01/05/2026|1.97|100|2.25|200|Q
ELS|29472R108|59.65|59.65|58.77|59.30|-0.49|45565|01/05/2026|0.00|0|0.00|0|N
ELSE|285233102|0.00|4.23|4.23|4.23|0.03|33|01/05/2026|3.97|100|4.42|100|Q
ELTK|M40184208|8.44|8.55|8.44|8.55|0.02|380|01/05/2026|7.91|100|9.08|100|Q
ELTX|28657F103|8.21|8.21|7.86|7.90|-0.15|17494|01/05/2026|7.74|100|8.02|100|Q
ELUT|05479K106|0.66|0.67|0.61|0.61|-0.04|33445|01/05/2026|0.60|200|0.64|200|Q
ELV|036752103|353.13|366.88|353.10|363.61|9.29|58329|01/05/2026|0.00|0|0.00|0|N
ELVA|28617B606|8.14|8.75|8.05|8.49|0.54|86372|01/05/2026|8.39|400|8.58|300|Q
ELVN|29337E102|15.51|15.52|14.95|15.19|-0.37|21349|01/05/2026|15.04|700|15.35|700|Q
ELVR|805700101|52.65|52.65|51.47|51.91|-0.88|5455|01/05/2026|51.03|100|52.91|100|Q
ELWS|27030F202|6.50|6.50|5.80|5.80|-0.87|220|01/05/2026|5.37|100|6.50|100|Q
ELWT|28417M109|4.85|4.90|4.70|4.78|0.08|3674|01/05/2026|4.70|100|5.03|100|Q
EM|83193E102|1.15|1.15|1.07|1.14|-0.01|79463|01/05/2026|1.12|2000|1.22|200|Q
EMA|290876101|48.81|48.81|48.44|48.66|-0.53|17067|01/05/2026|0.00|0|0.00|0|N
EMB|464288281|96.37|96.47|96.28|96.45|0.14|419840|01/05/2026|96.43|800|96.45|1000|Q
EMBC|29082K105|11.79|11.79|11.40|11.63|-0.04|24280|01/05/2026|11.52|800|11.72|900|Q
EMBD|37954Y350|24.02|24.02|23.96|23.96|0.03|779|01/05/2026|0.00|0|0.00|0|P
EMBJ|29082A107|66.00|68.94|66.00|68.40|3.00|113577|01/05/2026|0.00|0|0.00|0|N
EMBX|92107P772|51.07|51.07|50.80|50.88|0.15|2766|01/05/2026|0.00|0|0.00|0|P
EMC|37960A644|32.00|32.10|31.95|32.10|0.41|1101|01/05/2026|0.00|0|0.00|0|P
EMCB|97717X784|66.83|67.10|66.83|67.02|0.19|201|01/05/2026|66.54|100|67.49|100|Q
EMCR|233051192|38.32|38.32|38.31|38.31|0.46|42|01/05/2026|0.00|0|0.00|0|P
EMCS|233051226|37.23|37.23|37.21|37.21|0.50|4|01/05/2026|0.00|0|0.00|0|P
EMD|95766A101|10.78|10.78|10.68|10.71|-0.05|10474|01/05/2026|0.00|0|0.00|0|N
EMDM|33734X754|32.54|32.65|32.48|32.65|0.52|1299|01/05/2026|0.00|0|0.00|0|P
EMDV|74347B847|0.00|46.81|46.81|46.81|0.32|0|01/05/2026|0.00|0|0.00|0|Z
EME|29084Q100|644.71|660.61|644.71|654.05|15.92|18085|01/05/2026|0.00|0|0.00|0|N
EMEQ|555927508|42.74|42.86|42.74|42.82|0.86|4252|01/05/2026|42.69|400|42.84|400|Q
EMES|41151J711|23.38|23.38|23.34|23.34|0.31|7|01/05/2026|0.00|0|0.00|0|P
EMF|880191101|17.30|17.35|17.30|17.33|0.11|2863|01/05/2026|0.00|0|0.00|0|N
EMGF|46434G889|59.71|59.98|59.61|59.91|0.60|4335|01/05/2026|0.00|0|0.00|0|Z
EMHC|78468R515|25.45|25.47|25.45|25.46|0.02|1214|01/05/2026|0.00|0|0.00|0|P
EMHY|464286285|40.36|40.42|40.36|40.40|0.04|6459|01/05/2026|0.00|0|0.00|0|Z
EMIF|464288216|0.00|27.04|27.04|27.04|0.43|0|01/05/2026|26.90|100|27.16|100|Q
EMIS|G3037D105|10.00|10.00|10.00|10.00|0.00|0|12/22/2025|9.87|200|10.69|100|Q
EMISR|G3037D113|0.15|0.15|0.15|0.15|0.00|5045|01/05/2026|0.00|0|0.00|0|Q
EMKT|52110K301|26.14|26.14|26.02|26.06|0.31|869|01/05/2026|0.00|0|0.00|0|P
EML|276317104|19.63|19.63|19.13|19.13|-0.51|115|01/05/2026|18.76|100|19.83|100|Q
EMLC|92189H300|25.85|25.93|25.84|25.91|0.03|244510|01/05/2026|0.00|0|0.00|0|P
EMLP|33738D101|38.37|38.37|37.53|38.00|-0.23|20359|01/05/2026|0.00|0|0.00|0|P
EMM|37960A636|35.24|35.24|35.06|35.06|0.30|1838|01/05/2026|0.00|0|0.00|0|P
EMMF|97717Y782|32.29|32.52|32.22|32.52|0.38|2464|01/05/2026|0.00|0|0.00|0|P
EMN|277432100|64.31|65.70|64.31|64.76|0.42|49692|01/05/2026|0.00|0|0.00|0|N
EMNT|72201R643|98.57|98.64|98.57|98.64|0.01|2676|01/05/2026|0.00|0|0.00|0|P
EMO|18469P209|45.11|45.11|44.40|44.64|-0.38|2513|01/05/2026|0.00|0|0.00|0|N
EMOP|00039J780|0.00|42.58|42.58|42.58|0.56|10|01/05/2026|0.00|0|0.00|0|P
EMOT|33738R613|23.86|23.87|23.85|23.86|0.08|592|01/05/2026|0.00|0|0.00|0|P
EMP|29364N108|20.79|20.79|20.65|20.69|0.02|900|01/05/2026|0.00|0|0.00|0|N
EMPB|02072Q887|29.17|29.17|28.66|28.66|-0.25|6004|01/05/2026|0.00|0|0.00|0|P
EMPD|92864V608|4.74|4.96|4.73|4.92|0.27|81222|01/05/2026|4.91|500|4.98|800|Q
EMQQ|301505889|41.29|42.19|41.29|42.10|0.74|8390|01/05/2026|0.00|0|0.00|0|P
EMR|291011104|138.66|144.33|138.66|142.89|7.04|149120|01/05/2026|0.00|0|0.00|0|N
EMSF|577130628|29.74|29.81|29.74|29.80|0.54|4597|01/05/2026|0.00|0|0.00|0|P
EMTL|78470P309|43.35|43.35|43.35|43.35|0.04|115|01/05/2026|0.00|0|0.00|0|Z
EMTY|74347B367|11.97|11.97|11.91|11.93|-0.12|953|01/05/2026|0.00|0|0.00|0|P
EMXC|46434G764|75.22|75.55|75.01|75.41|0.98|260012|01/05/2026|75.39|200|75.42|900|Q
EMXF|46436E742|47.59|47.72|47.59|47.72|0.35|361|01/05/2026|47.71|500|47.86|500|Q
ENB|29250N105|48.01|48.01|46.03|46.57|-1.55|937851|01/05/2026|0.00|0|0.00|0|N
ENDW|02072Q622|31.26|31.41|31.26|31.41|0.29|128|01/05/2026|31.37|1600|31.42|1600|Q
ENFR|00162Q676|31.89|31.89|30.85|31.46|-0.25|6514|01/05/2026|0.00|0|0.00|0|P
ENGN|29286M105|8.63|8.89|8.40|8.73|-0.16|10503|01/05/2026|8.11|200|9.36|100|Q
ENGNW|29286M113|0.00|2.96|2.96|2.96|0.00|0|12/30/2025|2.54|100|2.99|100|Q
ENGS|G3040B104|0.85|0.87|0.85|0.85|0.00|2734|01/05/2026|0.80|100|0.92|100|Q
ENHU|09290C657|0.00|25.45|25.45|25.45|25.45|0|01/05/2026|25.44|1800|25.46|8800|Q
ENIC|29278D105|3.97|4.15|3.97|4.11|0.13|41483|01/05/2026|0.00|0|0.00|0|N
ENJ|29364P509|21.04|21.04|20.97|20.97|0.12|100|01/05/2026|0.00|0|0.00|0|N
ENLT|M4056D110|49.74|50.36|49.27|50.08|2.46|5848|01/05/2026|0.00|0|0.00|0|Q
ENLV|M4130Y106|0.78|0.79|0.76|0.78|0.03|23305|01/05/2026|0.78|100|0.81|300|Q
ENO|29364P103|22.67|22.67|22.50|22.50|-0.06|10|01/05/2026|0.00|0|0.00|0|N
ENOR|46429B499|28.91|29.22|28.91|29.22|-0.15|686|01/05/2026|0.00|0|0.00|0|Z
ENOV|194014502|26.41|27.54|26.41|27.00|0.49|14461|01/05/2026|0.00|0|0.00|0|N
ENPH|29355A107|34.88|35.24|33.61|33.99|0.26|413494|01/05/2026|33.97|100|34.01|100|Q
ENPX|46092D574|17.50|17.50|16.97|17.30|0.55|917|01/05/2026|0.00|0|0.00|0|Z
ENR|29272W109|19.95|20.08|19.15|19.17|-0.77|63870|01/05/2026|0.00|0|0.00|0|N
ENS|29275Y102|152.10|156.07|152.08|154.88|4.28|13665|01/05/2026|0.00|0|0.00|0|N
ENSC|293602504|0.95|1.08|0.95|1.02|0.09|8934|01/05/2026|0.98|100|1.07|100|Q
ENSG|29358P101|174.21|176.53|173.96|176.50|2.62|11456|01/05/2026|174.91|100|177.62|100|Q
ENTA|29251M106|15.05|15.05|13.66|13.93|-0.50|17675|01/05/2026|13.78|100|14.04|200|Q
ENTG|29362U104|90.49|94.30|90.49|93.27|3.75|117468|01/05/2026|93.05|100|93.48|100|Q
ENTX|M40527109|1.81|1.81|1.75|1.78|-0.02|4579|01/05/2026|1.75|100|1.92|100|Q
ENVA|29357K103|162.76|165.03|162.35|162.35|0.73|15309|01/05/2026|0.00|0|0.00|0|N
ENVB|29405E505|3.72|4.03|3.72|4.03|0.36|9110|01/05/2026|3.87|100|4.18|100|Q
ENVX|293594107|8.04|8.77|8.04|8.75|0.86|538672|01/05/2026|8.74|100|8.77|600|Q
ENZL|464289123|45.74|45.83|45.74|45.83|0.42|295|01/05/2026|45.33|100|46.26|400|Q
EOCT|45782C623|32.09|32.25|32.09|32.21|0.19|816|01/05/2026|0.00|0|0.00|0|P
EOD|94987C103|5.88|5.89|5.88|5.88|0.02|1272|01/05/2026|0.00|0|0.00|0|N
EOG|26875P101|106.87|107.35|102.40|106.19|-1.08|254454|01/05/2026|0.00|0|0.00|0|N
EOI|278274105|20.59|20.63|20.55|20.63|0.14|1385|01/05/2026|0.00|0|0.00|0|N
EOLS|30052C107|6.75|6.75|5.98|6.06|-0.66|123128|01/05/2026|5.98|900|6.10|100|Q
EONR|40472A102|0.42|0.45|0.39|0.41|0.02|231126|01/05/2026|0.00|0|0.00|0|A
EONR WS|40472A128|0.03|0.04|0.03|0.04|0.00|900|01/05/2026|0.00|0|0.00|0|A
EOS|278277108|23.23|23.29|23.15|23.15|-0.03|10866|01/05/2026|0.00|0|0.00|0|N
EOSE|29415C101|13.29|13.76|12.91|13.45|0.46|991222|01/05/2026|13.38|100|13.46|300|Q
EOT|27829L105|16.88|16.98|16.86|16.93|-0.02|836|01/05/2026|0.00|0|0.00|0|N
EP|292034303|3.04|3.04|2.92|2.93|-0.11|751|01/05/2026|0.00|0|0.00|0|A
EP PRC|283678209|49.20|49.30|49.20|49.30|0.15|159|01/05/2026|0.00|0|0.00|0|N
EPAC|292765104|39.87|40.25|39.18|39.71|0.14|51005|01/05/2026|0.00|0|0.00|0|N
EPAI|41151J612|20.82|21.00|20.82|21.00|0.42|5|01/05/2026|0.00|0|0.00|0|P
EPAM|29414B104|201.01|209.45|201.01|206.70|6.33|27109|01/05/2026|0.00|0|0.00|0|N
EPC|28035Q102|16.80|17.01|16.70|16.80|-0.06|14030|01/05/2026|0.00|0|0.00|0|N
EPD|293792107|32.26|32.28|31.55|32.17|0.00|256438|01/05/2026|0.00|0|0.00|0|N
EPEM|41151J695|0.00|24.28|24.28|24.28|0.31|0|01/05/2026|0.00|0|0.00|0|P
EPHE|46429B408|25.41|25.54|25.37|25.46|0.16|47509|01/05/2026|0.00|0|0.00|0|P
EPI|97717W422|46.50|46.62|46.38|46.58|-0.24|66170|01/05/2026|0.00|0|0.00|0|P
EPIN|41151J687|0.00|23.71|23.71|23.71|0.43|0|01/05/2026|0.00|0|0.00|0|P
EPM|30049A107|3.64|3.70|3.43|3.43|-0.21|102201|01/05/2026|0.00|0|0.00|0|A
EPMB|41151J679|0.00|23.55|23.55|23.55|0.39|0|01/05/2026|0.00|0|0.00|0|P
EPMV|41151J661|0.00|23.21|23.21|23.21|0.30|0|01/05/2026|0.00|0|0.00|0|P
EPOL|46429B606|36.01|36.17|35.81|36.17|-0.08|197152|01/05/2026|0.00|0|0.00|0|P
EPOW|G3932F106|1.04|1.04|0.99|0.99|-0.05|10398|01/05/2026|0.97|300|1.01|100|Q
EPP|464286665|51.04|51.58|51.04|51.58|0.43|115801|01/05/2026|0.00|0|0.00|0|P
EPR|26884U109|50.70|51.26|50.56|50.97|0.19|16398|01/05/2026|0.00|0|0.00|0|N
EPR PRC|26884U208|22.62|22.63|22.62|22.63|-0.03|401|01/05/2026|0.00|0|0.00|0|N
EPR PRE|26884U307|30.25|30.54|30.25|30.54|0.04|512|01/05/2026|0.00|0|0.00|0|N
EPR PRG|26884U505|0.00|20.00|20.00|20.00|0.13|0|01/05/2026|0.00|0|0.00|0|N
EPRF|45783Y822|17.89|17.89|17.88|17.88|0.10|100|01/05/2026|0.00|0|0.00|0|Z
EPRT|29670E107|29.96|29.96|29.42|29.68|-0.38|34156|01/05/2026|0.00|0|0.00|0|N
EPRX|29842P105|7.71|7.73|7.66|7.69|0.09|1076|01/05/2026|7.54|200|7.94|300|Q
EPS|97717W588|71.30|71.54|71.30|71.48|0.50|4966|01/05/2026|0.00|0|0.00|0|P
EPSB|41151J653|0.00|23.41|23.41|23.41|0.39|0|01/05/2026|0.00|0|0.00|0|P
EPSM|G3090S106|2.10|2.20|2.10|2.18|0.15|1764|01/05/2026|2.08|200|2.20|500|Q
EPSN|294375209|4.69|4.69|4.45|4.46|-0.15|6493|01/05/2026|4.45|100|4.52|100|Q
EPSV|41151J646|0.00|24.60|24.60|24.60|0.24|0|01/05/2026|0.00|0|0.00|0|P
EPU|464289842|73.76|75.04|73.69|74.87|2.16|12065|01/05/2026|0.00|0|0.00|0|P
EPV|74349Y720|21.41|21.45|21.07|21.08|-0.30|2594|01/05/2026|0.00|0|0.00|0|P
EQ|29446K106|1.55|1.60|1.49|1.57|0.03|68273|01/05/2026|1.54|5000|1.62|400|Q
EQAL|46138E420|53.29|53.62|53.20|53.49|0.39|4012|01/05/2026|0.00|0|0.00|0|P
EQBK|29460X109|45.15|46.00|45.15|45.22|0.43|1123|01/05/2026|0.00|0|0.00|0|N
EQH|29452E101|48.61|49.87|48.17|49.24|1.26|96013|01/05/2026|0.00|0|0.00|0|N
EQH PRA|29452E200|20.61|20.75|20.54|20.73|0.21|3517|01/05/2026|0.00|0|0.00|0|N
EQH PRC|29452E408|16.59|16.62|16.53|16.54|0.06|590|01/05/2026|0.00|0|0.00|0|N
EQIN|19761L854|48.07|48.75|48.07|48.63|0.80|1055|01/05/2026|0.00|0|0.00|0|P
EQIX|29444U700|761.79|774.91|755.97|771.69|7.44|15613|01/05/2026|770.47|40|773.69|40|Q
EQL|00162Q205|46.80|47.02|46.80|46.99|0.34|3205|01/05/2026|0.00|0|0.00|0|P
EQLT|46438G109|31.50|31.50|31.50|31.50|0.24|200|01/05/2026|0.00|0|0.00|0|Z
EQNR|29446M102|24.09|24.21|23.58|24.14|-0.40|386841|01/05/2026|0.00|0|0.00|0|N
EQR|29476L107|61.56|61.79|60.90|60.94|-1.09|85924|01/05/2026|0.00|0|0.00|0|N
EQRR|74347B391|0.00|66.63|66.63|66.63|1.45|0|01/05/2026|65.63|100|66.46|400|Q
EQS|294766100|1.37|1.39|1.27|1.37|0.01|6968|01/05/2026|0.00|0|0.00|0|N
EQT|26884L109|52.90|53.51|51.03|53.36|-0.11|658404|01/05/2026|0.00|0|0.00|0|N
EQTY|92046L353|27.05|27.49|27.05|27.48|0.51|6151|01/05/2026|0.00|0|0.00|0|P
EQWL|46137V449|118.75|119.67|118.75|119.42|0.99|7483|01/05/2026|0.00|0|0.00|0|P
EQX|29446Y502|13.96|14.66|13.93|14.29|0.59|937711|01/05/2026|0.00|0|0.00|0|A
ERAS|29479A108|3.59|3.65|3.36|3.50|-0.09|107670|01/05/2026|3.49|300|3.52|1600|Q
ERC|94987D101|9.32|9.33|9.30|9.31|0.00|5247|01/05/2026|0.00|0|0.00|0|A
ERET|46436E270|26.63|26.63|26.57|26.57|-0.22|7|01/05/2026|26.48|100|27.12|100|Q
ERH|94987E109|11.89|11.89|11.66|11.83|-0.06|1447|01/05/2026|0.00|0|0.00|0|A
ERIC|294821608|9.57|9.60|9.49|9.54|0.03|538449|01/05/2026|9.53|14200|9.55|1200|Q
ERIE|29530P102|275.88|283.74|275.88|281.77|3.99|6455|01/05/2026|281.67|40|282.07|40|Q
ERII|29270J100|13.84|14.56|13.84|14.34|0.62|20732|01/05/2026|14.32|400|14.46|400|Q
ERNA|114082308|1.14|1.21|1.14|1.21|0.04|767|01/05/2026|1.17|100|1.22|1000|Q
ERNZ|210322723|20.52|20.53|20.52|20.53|0.05|72|01/05/2026|20.49|700|20.69|700|Q
ERO|296006109|29.82|30.73|29.05|30.37|1.31|249197|01/05/2026|0.00|0|0.00|0|N
ERTH|46137V407|47.89|48.08|47.72|48.03|0.12|3816|01/05/2026|0.00|0|0.00|0|P
ERX|25460G609|62.36|62.36|58.50|61.35|3.17|186865|01/05/2026|0.00|0|0.00|0|P
ERY|25460G179|17.75|18.99|17.73|18.06|-1.02|396061|01/05/2026|0.00|0|0.00|0|P
ES|30040W108|67.94|67.94|66.21|67.06|-1.01|52109|01/05/2026|0.00|0|0.00|0|N
ESAB|29605J106|113.79|115.80|113.79|114.62|2.01|5331|01/05/2026|0.00|0|0.00|0|N
ESBA|292102100|6.21|6.36|6.21|6.36|0.11|73|01/05/2026|0.00|0|0.00|0|P
ESBG|33739H200|21.67|21.73|21.67|21.71|0.49|277|01/05/2026|0.00|0|0.00|0|P
ESCA|296056104|13.74|13.85|13.74|13.85|0.03|465|01/05/2026|13.49|100|14.16|100|Q
ESE|296315104|197.62|201.58|197.62|201.37|3.78|3246|01/05/2026|0.00|0|0.00|0|N
ESEA|Y23592135|54.23|54.51|54.11|54.11|0.06|1797|01/05/2026|50.22|100|58.02|100|Q
ESG|33939L696|159.54|159.54|159.54|159.54|1.40|103|01/05/2026|0.00|0|0.00|0|Z
ESGD|46435G516|96.31|97.30|96.31|97.30|1.21|24253|01/05/2026|97.06|200|97.34|100|Q
ESGE|46434G863|45.78|45.97|45.61|45.96|0.52|128064|01/05/2026|45.96|600|45.98|300|Q
ESGG|33939L688|206.77|207.38|206.77|207.38|1.33|373|01/05/2026|0.00|0|0.00|0|Z
ESGL|G3R95P108|3.98|4.00|3.98|4.00|0.00|951|01/05/2026|3.73|100|4.00|100|Q
ESGLW|G3R95P116|0.00|0.10|0.10|0.10|0.00|0|01/05/2026|0.08|100|0.17|200|Q
ESGU|46435G425|149.99|150.57|149.95|150.19|0.98|74221|01/05/2026|150.17|3100|150.23|3800|Q
ESGV|921910733|121.63|122.18|121.51|121.84|0.80|14724|01/05/2026|0.00|0|0.00|0|Z
ESHA|296424104|14.98|15.75|13.51|13.51|-1.99|9518|01/05/2026|12.65|100|14.67|100|Q
ESHAR|296424112|0.18|0.20|0.18|0.20|0.00|0|01/02/2026|0.14|100|0.23|100|Q
ESI|28618M106|25.83|26.83|25.83|26.50|0.56|49118|01/05/2026|0.00|0|0.00|0|N
ESIM|86280R761|25.43|25.77|25.43|25.77|0.22|79|01/05/2026|0.00|0|0.00|0|P
ESIX|78468R481|31.63|32.08|31.63|32.08|0.38|301|01/05/2026|0.00|0|0.00|0|P
ESK|26923N264|19.75|19.75|19.65|19.65|0.70|20|01/05/2026|0.00|0|0.00|0|Z
ESLA|297584104|1.45|1.48|1.22|1.34|-0.05|35340|01/05/2026|1.25|100|1.39|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|25.09|25.12|25.09|25.12|0.13|100|01/05/2026|0.00|0|0.00|0|P
ESLT|M3760D101|619.02|628.29|613.98|627.12|35.34|17126|01/05/2026|621.91|40|634.65|40|Q
ESLV|86280R126|25.71|25.71|25.70|25.70|0.16|29|01/05/2026|0.00|0|0.00|0|P
ESML|46435U663|46.70|47.39|46.70|47.22|0.71|2850|01/05/2026|0.00|0|0.00|0|Z
ESMV|46436E445|28.74|28.74|28.74|28.74|0.05|714|01/05/2026|28.80|1000|28.82|500|Q
ESN|664925708|17.37|17.38|17.37|17.37|0.15|443|01/05/2026|17.34|2100|17.37|2100|Q
ESNT|G3198U102|64.47|65.84|64.47|65.55|0.88|12643|01/05/2026|0.00|0|0.00|0|N
ESOA|29271Q103|8.15|8.57|8.15|8.33|0.25|11229|01/05/2026|8.26|200|8.42|200|Q
ESP|296650104|47.50|47.86|46.94|46.94|0.05|3380|01/05/2026|0.00|0|0.00|0|A
ESPO|92189F114|104.72|105.40|104.72|105.40|0.37|1889|01/05/2026|105.27|200|105.58|500|Q
ESPR|29664W105|3.76|3.89|3.64|3.81|0.09|180745|01/05/2026|3.79|1200|3.84|4800|Q
ESQ|29667J101|102.00|103.92|102.00|103.92|2.77|792|01/05/2026|102.82|100|104.95|100|Q
ESRT|292104106|6.47|6.47|6.40|6.42|-0.06|27000|01/05/2026|0.00|0|0.00|0|N
ESS|297178105|255.03|256.45|252.51|253.21|-3.62|19503|01/05/2026|0.00|0|0.00|0|N
ESSC|86280R134|26.18|26.31|26.18|26.28|0.39|147|01/05/2026|0.00|0|0.00|0|P
ESTA|G31249108|69.00|69.24|63.79|66.53|-2.29|48363|01/05/2026|65.70|200|67.12|300|Q
ESTC|N14506104|72.82|75.50|72.82|74.32|1.76|44338|01/05/2026|0.00|0|0.00|0|N
ESUM|86280R787|27.23|27.36|27.23|27.33|0.24|5600|01/05/2026|0.00|0|0.00|0|P
ET|29273V100|16.55|16.56|16.27|16.42|-0.17|775147|01/05/2026|0.00|0|0.00|0|N
ET PRI|29273V704|11.50|11.50|11.40|11.40|-0.08|14179|01/05/2026|0.00|0|0.00|0|N
ETB|27828X100|15.33|15.37|15.33|15.37|0.10|415|01/05/2026|0.00|0|0.00|0|N
ETCO|38963H602|19.38|19.76|19.27|19.41|0.24|9703|01/05/2026|0.00|0|0.00|0|P
ETD|297602104|22.87|23.36|22.87|23.01|0.14|12292|01/05/2026|0.00|0|0.00|0|N
ETEC|46436E197|0.00|25.67|25.67|25.67|0.44|0|01/05/2026|25.34|100|25.97|100|Q
ETFT|02110A431|9.98|10.16|9.97|10.04|0.11|800614|01/05/2026|0.00|0|0.00|0|P
ETG|27828S101|23.08|23.23|22.96|23.20|0.12|5037|01/05/2026|0.00|0|0.00|0|N
ETH|38964R203|29.79|30.85|29.59|30.64|1.17|3273472|01/05/2026|0.00|0|0.00|0|P
ETHA|46438R105|23.83|24.68|23.67|24.55|0.99|7914672|01/05/2026|24.50|4800|24.52|4500|Q
ETHD|74350P550|43.62|44.21|40.51|41.10|-3.42|197662|01/05/2026|0.00|0|0.00|0|P
ETHE|389638107|25.79|26.69|25.61|26.52|0.93|2885034|01/05/2026|0.00|0|0.00|0|P
ETHI|88636W882|6.67|7.00|6.65|6.94|0.39|16034|01/05/2026|6.91|500|7.00|500|Q
ETHM|G2949D104|10.31|10.33|10.31|10.32|0.01|8796|01/05/2026|10.27|300|10.40|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|1.77|1.80|1.77|1.80|1.80|15|01/05/2026|1.81|100|2.10|200|Q
ETHO|032108557|66.34|66.88|66.34|66.74|0.72|1613|01/05/2026|0.00|0|0.00|0|P
ETHT|74349Y571|42.15|45.10|41.66|44.51|3.18|330580|01/05/2026|0.00|0|0.00|0|P
ETHU|92864M798|61.60|66.00|60.82|65.11|4.75|1351153|01/05/2026|0.00|0|0.00|0|Z
ETHV|92189L103|46.18|47.71|45.84|47.44|1.79|85996|01/05/2026|0.00|0|0.00|0|Z
ETHW|091955104|22.60|23.36|22.44|23.23|0.89|435336|01/05/2026|0.00|0|0.00|0|P
ETHZ|68236V401|5.27|5.52|5.17|5.38|0.27|66888|01/05/2026|5.28|300|5.51|400|Q
ETI PR|29365T302|23.45|23.45|23.45|23.45|0.06|100|01/05/2026|0.00|0|0.00|0|N
ETJ|27829G106|8.84|8.86|8.83|8.84|0.03|2443|01/05/2026|0.00|0|0.00|0|N
ETN|G29183103|325.79|330.52|321.98|322.30|-4.95|108770|01/05/2026|0.00|0|0.00|0|N
ETO|27828U106|29.56|29.71|29.54|29.66|0.16|1571|01/05/2026|0.00|0|0.00|0|N
ETON|29772L108|16.22|16.83|16.13|16.74|0.50|10905|01/05/2026|16.60|200|16.90|200|Q
ETOR|G32089107|35.10|36.63|34.72|36.29|0.61|123696|01/05/2026|34.35|200|37.28|100|Q
ETQ|98148L696|37.84|37.84|36.03|36.03|-2.99|615|01/05/2026|0.00|0|0.00|0|Z
ETR|29364G103|93.74|93.74|90.99|92.57|-1.30|58032|01/05/2026|0.00|0|0.00|0|N
ETRL|38747R355|13.10|13.11|13.10|13.11|0.50|6|01/05/2026|12.96|1600|13.32|1600|Q
ETS|28661C104|0.53|0.53|0.50|0.50|0.00|3084|01/05/2026|0.49|5000|0.52|100|Q
ETSY|29786A106|57.28|59.57|56.55|58.63|1.34|148691|01/05/2026|0.00|0|0.00|0|N
ETTY|032108425|17.18|17.44|17.18|17.44|0.48|100|01/05/2026|0.00|0|0.00|0|Z
ETU|98148L738|16.25|17.31|16.13|17.28|1.39|29983|01/05/2026|0.00|0|0.00|0|Z
ETV|27828Y108|14.37|14.39|14.34|14.38|0.06|7364|01/05/2026|0.00|0|0.00|0|N
ETW|27829C105|9.24|9.28|9.24|9.28|0.06|9095|01/05/2026|0.00|0|0.00|0|N
ETX|27829U105|18.83|18.85|18.71|18.71|-0.01|550|01/05/2026|0.00|0|0.00|0|N
ETY|27828N102|15.30|15.39|15.30|15.36|0.08|3919|01/05/2026|0.00|0|0.00|0|N
EU|29259W700|2.78|2.85|2.73|2.79|0.07|311190|01/05/2026|2.75|4000|2.79|3700|Q
EUAD|84858T772|44.95|45.40|44.92|45.40|1.82|43409|01/05/2026|0.00|0|0.00|0|Z
EUDA|G3142E105|2.45|2.59|2.33|2.35|-0.11|12704|01/05/2026|2.20|1000|2.53|100|Q
EUDAW|G3142E121|0.00|0.08|0.08|0.08|-0.02|0|01/05/2026|0.00|0|0.12|100|Q
EUDG|97717X610|37.73|38.06|37.69|38.06|0.29|2767|01/05/2026|0.00|0|0.00|0|P
EUDV|74347B540|52.35|52.79|52.35|52.78|0.51|700|01/05/2026|0.00|0|0.00|0|Z
EUFN|464289180|37.31|37.84|37.26|37.82|0.30|123722|01/05/2026|37.81|300|37.83|300|Q
EUHY|464286210|53.47|53.47|53.46|53.46|0.07|401|01/05/2026|0.00|0|0.00|0|Z
EUM|74349Y746|19.39|19.42|19.31|19.31|-0.25|1430|01/05/2026|0.00|0|0.00|0|P
EUO|74347W882|28.75|28.75|28.45|28.46|-0.06|10322|01/05/2026|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|11.91|100|Q
EURKR|G32168125|0.00|0.38|0.38|0.38|0.00|0|12/31/2025|0.14|100|0.50|100|Q
EURL|25459Y280|43.10|43.86|42.60|43.86|1.07|12563|01/05/2026|0.00|0|0.00|0|P
EUSA|464286681|104.53|105.43|104.53|105.17|1.10|1277|01/05/2026|0.00|0|0.00|0|P
EUSB|46436E619|43.97|43.97|43.88|43.92|0.07|1640|01/05/2026|0.00|0|0.00|0|P
EVAC|G3106Q102|10.04|10.04|10.04|10.04|0.01|144|01/05/2026|0.00|0|0.00|0|N
EVAC U|G3106Q110|0.00|10.12|10.12|10.12|0.00|0|01/05/2026|0.00|0|0.00|0|N
EVAC WS|G3106Q128|0.00|0.34|0.34|0.34|-0.01|0|01/05/2026|0.00|0|0.00|0|N
EVAX|29970R303|4.60|4.85|4.57|4.80|0.09|3844|01/05/2026|4.60|500|4.93|100|Q
EVC|29382R107|3.00|3.10|3.00|3.09|0.08|10602|01/05/2026|0.00|0|0.00|0|N
EVCM|29977X105|11.18|11.94|11.18|11.88|0.33|21331|01/05/2026|11.80|200|12.00|200|Q
EVER|30041R108|25.32|25.76|25.01|25.29|-0.13|27864|01/05/2026|25.07|300|25.54|300|Q
EVEX|29970N104|4.22|4.52|4.19|4.52|0.33|48983|01/05/2026|0.00|0|0.00|0|N
EVEX WS|29970N112|0.46|0.49|0.46|0.49|0.03|6840|01/05/2026|0.00|0|0.00|0|N
EVF|27826S103|5.28|5.29|5.28|5.29|0.03|6981|01/05/2026|0.00|0|0.00|0|N
EVG|27828V104|10.94|10.97|10.94|10.97|0.04|100|01/05/2026|0.00|0|0.00|0|N
EVGN|M4119S187|1.13|1.14|1.13|1.14|0.02|2817|01/05/2026|1.10|200|1.17|100|Q
EVGO|30052F100|3.09|3.17|2.95|3.05|-0.04|271396|01/05/2026|3.02|2900|3.05|4600|Q
EVGOW|30052F118|0.00|0.07|0.07|0.07|0.01|0|01/05/2026|0.06|100|0.07|100|Q
EVH|30050B101|3.89|4.06|3.87|3.95|0.05|61362|01/05/2026|0.00|0|0.00|0|N
EVHY|61774R809|53.03|53.30|53.03|53.13|0.12|1870|01/05/2026|0.00|0|0.00|0|P
EVI|26929N102|25.22|25.57|24.11|24.11|-1.17|301|01/05/2026|0.00|0|0.00|0|A
EVIM|61774R882|53.10|53.16|53.06|53.13|0.10|6769|01/05/2026|0.00|0|0.00|0|P
EVLN|61774R833|49.51|49.51|49.51|49.51|0.07|7798|01/05/2026|0.00|0|0.00|0|P
EVLU|46438G208|33.03|33.03|33.02|33.02|0.22|216|01/05/2026|0.00|0|0.00|0|Z
EVLV|30049H102|6.75|7.43|6.71|7.32|0.61|300994|01/05/2026|7.23|100|7.37|2000|Q
EVLVW|30049H110|0.29|0.33|0.29|0.32|0.06|20890|01/05/2026|0.29|100|0.35|100|Q
EVMN|30054Y107|17.34|17.34|14.85|15.25|-2.06|126087|01/05/2026|0.00|0|0.00|0|N
EVMO|61774R767|50.80|50.80|50.66|50.75|0.03|11776|01/05/2026|0.00|0|0.00|0|P
EVMT|46090F209|17.23|17.54|17.23|17.40|0.50|322|01/05/2026|17.30|100|17.51|100|Q
EVN|27826U108|10.68|10.70|10.63|10.70|-0.01|4215|01/05/2026|0.00|0|0.00|0|N
EVNT|02210T207|11.64|11.64|11.56|11.57|0.05|9370|01/05/2026|0.00|0|0.00|0|P
EVO|30050E105|3.15|3.19|3.12|3.19|0.01|14359|01/05/2026|3.15|200|3.21|100|Q
EVOX|G3226F101|9.89|9.89|9.88|9.88|0.01|3700|01/05/2026|9.85|600|10.54|100|Q
EVOXU|G3226F127|0.00|10.13|10.13|10.13|0.06|0|01/05/2026|9.41|100|10.80|100|Q
EVOXW|G3226F119|0.47|0.50|0.47|0.48|0.01|900|01/05/2026|0.25|200|0.00|0|Q
EVR|29977A105|355.00|371.64|354.65|364.65|13.47|19679|01/05/2026|0.00|0|0.00|0|N
EVRG|30034W106|72.80|72.80|71.41|72.32|-0.77|79981|01/05/2026|72.27|100|72.34|100|Q
EVSB|61774R700|50.93|50.94|50.93|50.94|0.04|469|01/05/2026|0.00|0|0.00|0|P
EVSD|61774R825|51.47|51.51|51.47|51.51|0.08|5737|01/05/2026|51.46|100|51.52|100|Q
EVSM|61774R858|50.44|50.44|50.41|50.43|0.04|8426|01/05/2026|0.00|0|0.00|0|P
EVT|27828G107|25.32|25.55|25.24|25.48|0.20|2346|01/05/2026|0.00|0|0.00|0|N
EVTC|30040P103|28.50|30.31|28.50|29.72|1.03|18818|01/05/2026|0.00|0|0.00|0|N
EVTL|G9471C206|5.99|6.27|5.71|6.09|0.24|131228|01/05/2026|0.00|0|0.00|0|N
EVTR|61774R841|51.53|51.63|51.53|51.62|0.15|30161|01/05/2026|0.00|0|0.00|0|N
EVTV|29414V308|0.40|0.41|0.39|0.39|-0.02|28324|01/05/2026|0.39|5000|0.41|700|Q
EVUS|46436E221|32.33|32.56|32.33|32.54|0.30|5366|01/05/2026|0.00|0|0.00|0|Z
EVV|27828H105|9.97|9.97|9.95|9.96|0.01|5651|01/05/2026|0.00|0|0.00|0|A
EVX|92189F304|38.72|39.09|38.61|39.02|0.52|2779|01/05/2026|0.00|0|0.00|0|P
EVYM|61774R783|49.96|50.02|49.87|50.00|0.06|4061|01/05/2026|49.95|200|50.00|1000|Q
EW|28176E108|85.00|85.33|83.69|84.19|-1.14|88529|01/05/2026|0.00|0|0.00|0|N
EWA|464286103|26.37|26.62|26.37|26.61|0.14|1074526|01/05/2026|0.00|0|0.00|0|P
EWBC|27579R104|115.74|118.31|115.74|116.33|1.25|26593|01/05/2026|115.68|100|116.95|100|Q
EWC|464286509|54.27|54.77|54.21|54.59|0.40|419346|01/05/2026|0.00|0|0.00|0|P
EWCZ|29882P106|3.52|3.64|3.44|3.57|0.13|19817|01/05/2026|3.52|400|3.60|300|Q
EWD|464286756|49.76|50.51|49.76|50.39|0.79|12534|01/05/2026|0.00|0|0.00|0|P
EWG|464286806|42.69|43.09|42.66|43.05|0.49|490555|01/05/2026|0.00|0|0.00|0|P
EWH|464286871|21.74|21.99|21.68|21.99|0.12|600571|01/05/2026|0.00|0|0.00|0|P
EWI|46434G830|55.15|55.69|55.15|55.67|0.51|60969|01/05/2026|0.00|0|0.00|0|P
EWJ|46434G822|82.39|83.18|82.38|83.13|1.80|1563476|01/05/2026|0.00|0|0.00|0|P
EWJV|46435U374|40.36|40.71|40.36|40.69|0.80|7008|01/05/2026|40.66|100|40.69|300|Q
EWK|464286301|24.39|24.39|24.20|24.26|-0.20|1730|01/05/2026|0.00|0|0.00|0|P
EWL|464286749|59.58|60.43|59.54|60.43|0.09|158556|01/05/2026|0.00|0|0.00|0|P
EWM|46434G814|27.51|27.61|27.47|27.61|0.19|67330|01/05/2026|0.00|0|0.00|0|P
EWN|464286814|59.26|60.14|59.26|60.14|1.50|9350|01/05/2026|0.00|0|0.00|0|P
EWO|464286202|35.80|36.08|35.77|36.08|0.29|8850|01/05/2026|0.00|0|0.00|0|P
EWP|464286764|54.59|55.01|54.45|55.00|0.30|141224|01/05/2026|0.00|0|0.00|0|P
EWQ|464286707|45.10|45.50|45.08|45.42|0.11|58547|01/05/2026|0.00|0|0.00|0|P
EWS|46434G780|28.00|28.50|27.99|28.43|0.68|246625|01/05/2026|0.00|0|0.00|0|P
EWT|46434G772|65.28|65.56|64.95|65.30|0.53|854398|01/05/2026|0.00|0|0.00|0|P
EWTX|28036F105|23.64|23.72|22.98|23.60|-0.18|81071|01/05/2026|23.29|500|23.74|500|Q
EWU|46435G334|44.39|44.84|44.29|44.81|0.35|263938|01/05/2026|0.00|0|0.00|0|P
EWUS|46429B416|0.00|42.35|42.35|42.35|0.54|0|01/05/2026|0.00|0|0.00|0|Z
EWV|74349Y712|24.38|24.38|23.89|23.89|-1.15|3081|01/05/2026|0.00|0|0.00|0|P
EWW|464286822|69.74|71.00|68.98|70.58|0.92|378103|01/05/2026|0.00|0|0.00|0|P
EWX|78463X756|66.12|66.48|66.12|66.48|0.14|1428|01/05/2026|0.00|0|0.00|0|P
EWY|464286772|104.98|105.25|104.02|104.83|2.61|2436278|01/05/2026|0.00|0|0.00|0|P
EWZ|464286400|32.27|32.89|32.13|32.79|0.59|8740674|01/05/2026|0.00|0|0.00|0|P
EWZS|464289131|13.11|13.31|13.11|13.28|0.26|6847|01/05/2026|13.25|500|13.31|700|Q
EXAS|30063P105|101.72|101.89|101.51|101.60|-0.13|130963|01/05/2026|101.50|800|101.68|600|Q
EXC|30161N101|43.85|43.85|42.80|43.54|-0.37|213962|01/05/2026|43.50|400|43.57|300|Q
EXE|165167735|108.03|108.25|102.88|106.82|-2.95|166763|01/05/2026|106.76|100|107.38|100|Q
EXEEL|165167180|94.89|95.79|93.56|95.00|-4.10|1850|01/05/2026|95.51|100|97.33|100|Q
EXEEW|165167164|105.23|105.23|105.23|105.23|0.00|0|12/16/2025|102.42|100|0.00|0|Q
EXEEZ|165167172|110.00|110.00|110.00|0.00|0.00|0|01/02/2026|98.24|200|103.66|100|Q
EXEL|30161Q104|43.05|43.42|41.97|42.41|-1.17|140324|01/05/2026|42.10|300|42.49|100|Q
EXFY|30219Q106|1.47|1.51|1.45|1.46|0.01|72963|01/05/2026|1.45|1700|1.46|1300|Q
EXG|27829F108|9.51|9.59|9.51|9.58|0.09|24155|01/05/2026|0.00|0|0.00|0|N
EXI|464288729|179.41|181.18|179.41|180.83|3.07|5753|01/05/2026|0.00|0|0.00|0|P
EXK|29258Y103|9.32|10.45|9.27|9.78|0.76|1195382|01/05/2026|0.00|0|0.00|0|N
EXLS|302081104|40.90|42.18|40.90|42.01|0.80|51877|01/05/2026|41.95|100|42.06|100|Q
EXOD|30209R106|15.45|16.05|15.45|15.67|0.47|14536|01/05/2026|0.00|0|0.00|0|A
EXOZ|461874109|0.00|10.66|10.66|10.66|-0.37|0|01/05/2026|10.08|100|11.44|100|Q
EXP|26969P108|210.33|217.76|210.33|216.12|4.61|12084|01/05/2026|0.00|0|0.00|0|N
EXPD|302130109|151.51|154.64|151.51|154.45|2.61|45435|01/05/2026|0.00|0|0.00|0|N
EXPE|30212P303|282.00|289.21|277.55|287.56|4.65|46970|01/05/2026|287.27|100|287.66|100|Q
EXPI|30212W100|9.10|9.39|9.09|9.17|0.08|55460|01/05/2026|9.12|400|9.25|1100|Q
EXPO|30214U102|69.94|74.55|69.94|73.77|3.60|19245|01/05/2026|73.03|300|74.29|200|Q
EXR|30225T102|130.34|132.01|130.30|131.08|0.15|21499|01/05/2026|0.00|0|0.00|0|N
EXTR|30226D106|16.65|16.81|16.48|16.64|0.09|50158|01/05/2026|16.52|800|16.78|900|Q
EXUS|555927607|26.85|26.85|26.80|26.80|0.38|100|01/05/2026|26.77|2400|26.93|5000|Q
EYE|63845R107|25.92|26.64|25.91|26.13|0.18|53020|01/05/2026|25.97|500|26.35|500|Q
EYEG|00039J863|0.00|35.71|35.71|35.71|0.00|0|01/02/2026|35.68|100|35.96|100|Q
EYLD|132061706|39.00|39.17|39.00|39.14|0.36|14097|01/05/2026|0.00|0|0.00|0|Z
EYPT|30233G209|17.46|17.52|16.67|17.42|-0.07|75130|01/05/2026|17.31|100|17.64|700|Q
EZA|464286780|69.83|70.56|69.83|70.24|0.84|81730|01/05/2026|0.00|0|0.00|0|P
EZBC|354921108|53.68|54.80|53.54|54.50|2.55|156664|01/05/2026|0.00|0|0.00|0|Z
EZET|35351J109|23.92|24.76|23.79|24.59|0.93|58101|01/05/2026|0.00|0|0.00|0|Z
EZGO|G5279F201|1.96|2.04|1.95|2.04|0.01|1168|01/05/2026|1.87|100|2.07|100|Q
EZJ|74347X708|53.44|54.92|53.44|54.92|2.50|581|01/05/2026|0.00|0|0.00|0|P
EZM|97717W570|67.54|68.23|67.54|68.23|0.88|963|01/05/2026|0.00|0|0.00|0|P
EZMO|53656H769|26.76|26.76|26.71|26.71|0.41|1|01/05/2026|26.68|1800|26.72|1800|Q
EZPW|302301106|20.11|20.59|20.11|20.24|0.18|74582|01/05/2026|20.11|600|20.33|600|Q
EZPZ|35349C109|24.17|24.85|24.17|24.85|1.35|431|01/05/2026|0.00|0|0.00|0|Z
EZRO|53656H751|24.86|24.89|24.86|24.89|0.19|100|01/05/2026|24.87|2000|24.91|2000|Q
EZU|464286608|65.07|65.59|65.07|65.58|0.58|283598|01/05/2026|0.00|0|0.00|0|Z
F|345370860|13.28|13.48|13.21|13.46|0.13|1240175|01/05/2026|0.00|0|0.00|0|N
F PRB|345370845|21.60|21.76|21.55|21.55|0.17|2982|01/05/2026|0.00|0|0.00|0|N
F PRC|345370837|21.06|21.10|20.95|21.00|0.07|3625|01/05/2026|0.00|0|0.00|0|N
F PRD|345370811|22.70|22.85|22.70|22.75|0.20|551|01/05/2026|0.00|0|0.00|0|N
FA|31846B108|14.18|15.14|14.18|14.92|0.67|28010|01/05/2026|14.77|700|15.05|600|Q
FAAR|33740Y101|27.19|27.31|27.19|27.31|0.12|935|01/05/2026|27.16|300|27.36|300|Q
FAB|33733C108|90.43|91.08|90.43|91.08|1.51|1|01/05/2026|90.76|500|91.13|500|Q
FACT|G32901103|10.42|10.44|10.42|10.44|0.02|774|01/05/2026|10.36|100|10.96|300|Q
FACTU|G32901111|0.00|10.51|10.51|10.51|0.00|0|12/29/2025|9.83|100|11.35|100|Q
FACTW|G32901129|0.00|0.43|0.43|0.43|0.00|0|01/05/2026|0.30|100|0.00|0|Q
FAD|33733F101|166.80|166.85|166.80|166.85|2.56|354|01/05/2026|166.22|1000|166.92|1000|Q
FAF|31847R102|61.01|62.92|61.01|62.22|1.11|15052|01/05/2026|0.00|0|0.00|0|N
FAI|33734X739|41.80|41.96|41.67|41.68|0.36|3087|01/05/2026|0.00|0|0.00|0|P
FALN|46435G474|27.39|27.45|27.39|27.41|0.07|21783|01/05/2026|27.40|800|27.42|100|Q
FAMI|G33277149|1.31|1.34|1.31|1.34|0.05|112|01/05/2026|1.30|100|1.54|200|Q
FAN|33736G106|21.31|21.47|21.24|21.47|0.23|16562|01/05/2026|0.00|0|0.00|0|P
FANG|25278X109|153.40|153.40|143.58|147.03|-5.30|106363|01/05/2026|146.77|100|147.22|100|Q
FAPR|33740U885|44.48|44.48|44.47|44.48|0.03|672|01/05/2026|0.00|0|0.00|0|Z
FARM|307675108|1.48|1.48|1.45|1.48|0.00|3855|01/05/2026|1.41|100|1.53|100|Q
FARX|00764Q637|27.26|27.26|27.20|27.20|0.21|150|01/05/2026|0.00|0|0.00|0|P
FAS|25459Y694|168.62|184.19|168.52|180.71|11.06|252301|01/05/2026|0.00|0|0.00|0|P
FAST|311900104|40.44|41.50|40.39|41.15|0.72|350476|01/05/2026|41.14|500|41.20|400|Q
FAT|30258N105|0.35|0.37|0.35|0.35|0.01|4334|01/05/2026|0.34|200|0.39|100|Q
FATBB|30258N600|1.35|1.37|1.33|1.37|0.06|221|01/05/2026|1.25|100|1.37|500|Q
FATBP|30258N501|0.59|0.60|0.58|0.60|0.04|1509|01/05/2026|0.55|100|0.62|100|Q
FATE|31189P102|1.00|1.02|0.97|1.02|0.03|70957|01/05/2026|1.01|200|1.02|43300|Q
FATN|311921100|2.15|2.17|2.11|2.17|0.02|1093|01/05/2026|2.00|100|2.17|200|Q
FAUG|33740F862|53.15|53.21|53.15|53.16|0.16|1373|01/05/2026|0.00|0|0.00|0|Z
FAX|003009867|15.29|15.29|15.23|15.28|0.01|8262|01/05/2026|0.00|0|0.00|0|A
FAZ|25460E216|38.36|38.38|34.87|35.59|-2.57|632467|01/05/2026|0.00|0|0.00|0|P
FBCG|316092352|55.44|55.44|55.03|55.12|0.19|102910|01/05/2026|0.00|0|0.00|0|Z
FBCV|316092345|36.09|36.23|36.09|36.22|0.50|534|01/05/2026|0.00|0|0.00|0|Z
FBDC|33744U303|19.51|19.76|19.51|19.76|0.27|2725|01/05/2026|0.00|0|0.00|0|P
FBGL|G3337S109|0.92|0.93|0.83|0.83|-0.08|454199|01/05/2026|0.82|100|0.89|100|Q
FBIN|34964C106|50.44|52.72|50.44|51.18|0.23|44486|01/05/2026|0.00|0|0.00|0|N
FBIO|34960Q307|4.15|4.33|4.09|4.27|0.24|105388|01/05/2026|4.21|300|4.31|200|Q
FBIOP|34960Q208|10.45|10.70|10.45|10.70|0.54|3316|01/05/2026|10.06|100|11.44|100|Q
FBIZ|319390100|53.76|54.65|53.76|54.43|1.07|1014|01/05/2026|53.84|100|55.47|100|Q
FBK|30257X104|56.50|57.50|56.50|56.86|0.81|3213|01/05/2026|0.00|0|0.00|0|N
FBL|38747R843|31.64|32.90|31.34|32.36|0.76|159803|01/05/2026|32.35|600|32.39|600|Q
FBLA|31425A109|12.99|13.22|12.99|13.07|0.16|11623|01/05/2026|12.97|100|13.20|100|Q
FBLG|31573L105|0.24|0.25|0.23|0.24|0.01|266619|01/05/2026|0.22|100|0.25|1400|Q
FBNC|318910106|50.71|52.47|50.71|51.99|1.08|3345|01/05/2026|51.52|200|52.45|200|Q
FBND|316188309|46.07|46.15|46.06|46.13|0.09|259150|01/05/2026|0.00|0|0.00|0|P
FBOT|316092170|34.45|34.49|34.42|34.45|0.75|804|01/05/2026|34.16|100|34.74|100|Q
FBP|318672706|20.73|21.54|20.73|21.21|0.31|22811|01/05/2026|0.00|0|0.00|0|N
FBRT|35243J101|10.06|10.09|9.97|10.02|-0.09|36069|01/05/2026|0.00|0|0.00|0|N
FBRT PRE|35243J200|21.50|21.50|21.34|21.42|-0.08|806|01/05/2026|0.00|0|0.00|0|N
FBRX|34962G208|24.96|25.40|22.31|22.50|-1.12|11158|01/05/2026|21.81|100|23.30|100|Q
FBT|33733E203|207.99|208.59|207.99|208.08|0.35|1239|01/05/2026|0.00|0|0.00|0|P
FBTC|315948109|80.83|82.65|80.49|82.11|3.85|1411293|01/05/2026|0.00|0|0.00|0|Z
FBUF|31624J737|31.06|31.12|31.02|31.04|0.15|1764|01/05/2026|0.00|0|0.00|0|Z
FBY|88634T816|12.39|12.63|12.38|12.54|0.17|10275|01/05/2026|0.00|0|0.00|0|P
FBYD|306121104|14.24|14.96|13.66|13.77|-0.52|6671|01/05/2026|13.28|100|14.14|100|Q
FBYDW|306121112|2.12|2.12|1.99|1.99|-0.03|100|01/05/2026|1.37|100|2.22|100|Q
FBYY|38747R314|19.51|19.84|19.51|19.84|0.26|2|01/05/2026|19.47|100|20.15|100|Q
FC|353469109|16.64|17.40|16.64|17.20|0.53|10113|01/05/2026|0.00|0|0.00|0|N
FCA|33737J141|29.60|29.80|29.60|29.80|0.35|145|01/05/2026|29.38|100|29.96|700|Q
FCAL|33739P863|49.38|49.40|49.35|49.38|0.01|9339|01/05/2026|49.22|200|49.45|100|Q
FCAP|31942S104|56.30|56.30|56.01|56.01|-1.24|275|01/05/2026|54.63|100|58.09|100|Q
FCBC|31983A103|32.40|33.10|32.40|32.81|0.77|2816|01/05/2026|32.44|100|33.15|100|Q
FCBD|00764Q629|25.48|25.52|25.48|25.52|0.05|1|01/05/2026|0.00|0|0.00|0|P
FCCO|319835104|29.20|29.60|29.20|29.60|0.55|742|01/05/2026|29.20|100|30.06|100|Q
FCEF|33740F409|23.06|23.07|23.02|23.07|0.13|201|01/05/2026|22.92|5100|23.13|5000|Q
FCEL|35952H700|8.33|8.54|7.93|8.26|0.10|189047|01/05/2026|8.16|100|8.33|1100|Q
FCF|319829107|16.62|17.37|16.62|17.09|0.32|33027|01/05/2026|0.00|0|0.00|0|N
FCFS|33768G107|155.81|163.78|155.26|162.99|6.21|52692|01/05/2026|161.65|100|164.47|100|Q
FCFY|33733E799|27.59|27.95|27.59|27.95|0.29|7|01/05/2026|0.00|0|0.00|0|P
FCG|33733E807|24.02|24.04|22.65|23.27|-0.56|427199|01/05/2026|0.00|0|0.00|0|P
FCHL|G3580P109|0.25|0.27|0.25|0.26|0.01|6176|01/05/2026|0.25|200|0.26|100|Q
FCLD|316092246|29.68|29.90|29.68|29.70|0.27|2258|01/05/2026|0.00|0|0.00|0|Z
FCN|302941109|173.61|180.54|173.61|179.06|8.72|6137|01/05/2026|0.00|0|0.00|0|N
FCNCA|31946M103|2161.05|2219.19|2161.05|2186.54|27.90|7114|01/05/2026|2172.25|10|2200.44|10|Q
FCNCO|31959X202|21.44|21.49|21.44|21.49|0.09|311|01/05/2026|20.08|100|21.70|100|Q
FCNCP|319626305|20.51|20.66|20.44|20.44|-0.04|9554|01/05/2026|19.14|100|21.82|100|Q
FCO|003013109|2.90|2.95|2.90|2.95|0.06|2223|01/05/2026|0.00|0|0.00|0|A
FCOM|316092873|73.17|73.84|73.17|73.61|0.57|8064|01/05/2026|0.00|0|0.00|0|P
FCOR|316188101|47.80|47.95|47.80|47.95|0.17|4327|01/05/2026|0.00|0|0.00|0|P
FCPI|316092386|49.57|49.77|49.57|49.77|0.03|473|01/05/2026|0.00|0|0.00|0|Z
FCPT|35086T109|23.20|23.29|22.95|23.29|0.04|29253|01/05/2026|0.00|0|0.00|0|N
FCRS|G3730U107|10.11|10.11|10.11|10.11|-0.01|1100|01/05/2026|0.00|0|0.00|0|N
FCRS U|G3730U123|10.25|10.26|10.25|10.26|-0.02|1900|01/05/2026|0.00|0|0.00|0|N
FCRS WS|G3730U115|0.70|0.70|0.68|0.70|-0.01|2313|01/05/2026|0.00|0|0.00|0|N
FCRX|225655208|24.97|25.00|24.97|25.00|0.00|92|01/02/2026|0.00|0|0.00|0|N
FCSH|31423L107|24.47|24.47|24.47|24.47|0.02|9|01/05/2026|0.00|0|0.00|0|P
FCT|33733U108|9.97|10.05|9.97|10.04|0.06|9410|01/05/2026|0.00|0|0.00|0|N
FCTE|26923N512|25.50|25.50|25.45|25.45|0.30|74|01/05/2026|25.46|5000|25.50|2000|Q
FCTR|33733E872|36.84|36.89|36.84|36.89|0.82|202|01/05/2026|0.00|0|0.00|0|Z
FCUS|88634T519|33.40|33.40|33.06|33.06|0.25|234|01/05/2026|0.00|0|0.00|0|P
FCUV|34417J203|0.86|0.94|0.86|0.91|0.06|21966|01/05/2026|0.84|5000|0.97|100|Q
FCVT|33739Q507|43.98|44.30|43.98|44.27|0.52|311|01/05/2026|44.23|600|44.68|1000|Q
FCX|35671D857|53.61|54.44|53.30|54.41|2.47|1022941|01/05/2026|0.00|0|0.00|0|N
FDAT|88636J402|0.00|22.03|22.03|22.03|0.25|0|01/05/2026|0.00|0|0.00|0|P
FDBC|31609R100|43.18|43.75|43.18|43.75|0.45|271|01/05/2026|41.96|100|45.22|100|Q
FDCF|316092162|49.11|49.11|49.03|49.03|0.61|200|01/05/2026|48.58|100|49.41|100|Q
FDD|33735T109|17.67|17.86|17.67|17.86|0.06|29881|01/05/2026|0.00|0|0.00|0|P
FDEC|33740U505|51.38|51.43|51.35|51.35|0.19|5580|01/05/2026|0.00|0|0.00|0|Z
FDEM|316092543|31.72|31.89|31.63|31.89|0.27|1743|01/05/2026|0.00|0|0.00|0|Z
FDEV|316092535|34.84|35.16|34.84|35.11|0.26|1949|01/05/2026|0.00|0|0.00|0|Z
FDFF|316092154|36.83|36.83|36.77|36.77|0.89|155|01/05/2026|36.46|100|37.10|100|Q
FDG|025072810|127.05|127.48|127.05|127.48|0.94|1135|01/05/2026|0.00|0|0.00|0|P
FDHY|316092618|49.36|49.41|49.34|49.37|0.11|9581|01/05/2026|0.00|0|0.00|0|P
FDIF|316092121|0.00|36.42|36.42|36.42|0.50|0|01/05/2026|36.11|100|36.82|100|Q
FDIG|316092196|41.71|43.26|41.71|43.18|2.73|2050|01/05/2026|42.72|200|43.21|200|Q
FDIS|316092204|102.10|104.06|102.10|103.42|1.84|15126|01/05/2026|0.00|0|0.00|0|P
FDIV|02072L417|27.19|27.28|27.16|27.16|0.04|5345|01/05/2026|27.15|1500|27.25|1500|Q
FDL|336917109|45.09|45.20|44.72|45.13|0.38|317831|01/05/2026|0.00|0|0.00|0|P
FDLO|316092824|66.78|66.99|66.75|66.83|0.10|4048|01/05/2026|0.00|0|0.00|0|P
FDLS|66538H187|36.11|36.75|36.11|36.64|0.70|2407|01/05/2026|0.00|0|0.00|0|P
FDM|33718M105|79.11|80.13|78.80|80.13|1.18|1114|01/05/2026|0.00|0|0.00|0|P
FDMO|316092816|85.33|85.80|85.30|85.71|1.23|2407|01/05/2026|0.00|0|0.00|0|P
FDMT|35104E100|7.33|7.33|6.96|7.30|0.00|44227|01/05/2026|7.24|100|7.37|1000|Q
FDN|33733E302|266.92|271.31|266.92|269.30|3.75|53807|01/05/2026|0.00|0|0.00|0|P
FDND|33738D754|0.00|22.55|22.55|22.55|0.35|1|01/05/2026|0.00|0|0.00|0|Z
FDNI|33734X770|35.46|35.57|35.46|35.57|0.60|400|01/05/2026|35.50|500|35.86|100|Q
FDP|G36738105|35.00|35.00|34.37|34.74|-0.58|9085|01/05/2026|0.00|0|0.00|0|N
FDRR|316092832|61.50|61.50|61.39|61.42|0.10|2124|01/05/2026|0.00|0|0.00|0|P
FDRS|218946101|24.73|24.75|24.73|24.75|0.57|1|01/05/2026|24.63|1600|24.68|1600|Q
FDRV|316092220|16.88|16.96|16.88|16.90|0.15|1144|01/05/2026|0.00|0|0.00|0|Z
FDS|303075105|281.01|288.95|280.13|286.44|1.54|14081|01/05/2026|0.00|0|0.00|0|N
FDSB|316926104|15.05|15.08|15.05|15.08|0.11|84|01/05/2026|14.60|100|15.42|100|Q
FDT|33737J174|80.88|81.59|80.88|81.59|1.22|1194|01/05/2026|81.46|100|81.71|600|Q
FDTS|33737J406|59.25|59.63|59.25|59.63|0.89|1225|01/05/2026|59.30|100|59.65|100|Q
FDTX|316092139|41.71|41.71|41.43|41.43|0.52|116|01/05/2026|40.97|100|41.99|100|Q
FDUS|316500107|19.56|19.81|19.56|19.79|0.24|3692|01/05/2026|19.61|200|19.92|200|Q
FDV|31423L305|28.78|28.89|28.68|28.89|0.21|10293|01/05/2026|0.00|0|0.00|0|P
FDVV|316092840|57.18|57.20|56.86|57.09|0.05|162558|01/05/2026|0.00|0|0.00|0|P
FDX|31428X106|291.88|297.98|291.38|297.55|4.54|41119|01/05/2026|0.00|0|0.00|0|N
FE|337932107|45.15|45.15|44.35|44.79|-0.46|173422|01/05/2026|0.00|0|0.00|0|N
FEAC|31609A701|29.20|29.35|29.20|29.27|0.17|311|01/05/2026|0.00|0|0.00|0|P
FEAM|33830Q208|3.36|3.51|3.36|3.46|0.03|1856|01/05/2026|3.33|100|3.62|100|Q
FEAT|88636R669|25.58|25.58|25.50|25.51|0.39|480|01/05/2026|25.19|100|25.88|100|Q
FEBM|33740U422|30.41|30.41|30.39|30.39|0.01|14|01/05/2026|0.00|0|0.00|0|Z
FEBO|G3413G102|1.22|1.22|1.13|1.13|-0.08|1896|01/05/2026|1.10|200|1.15|200|Q
FEBP|69420N304|0.00|31.98|31.98|31.98|0.13|0|01/05/2026|0.00|0|0.00|0|Z
FEBT|00888H828|38.37|38.37|38.30|38.30|0.09|33|01/05/2026|0.00|0|0.00|0|Z
FEBU|00888H497|27.94|27.94|27.91|27.91|0.28|152|01/05/2026|0.00|0|0.00|0|Z
FEBW|00888H786|33.98|33.98|33.98|33.98|0.00|100|01/05/2026|0.00|0|0.00|0|Z
FEBZ|210322871|37.99|37.99|37.92|37.92|0.15|54|01/05/2026|0.00|0|0.00|0|Z
FEDM|33939L597|60.00|60.54|60.00|60.54|0.79|10|01/05/2026|0.00|0|0.00|0|P
FEDU|35101A309|0.00|11.99|11.99|11.99|0.30|2|01/05/2026|0.00|0|0.00|0|N
FEED|63008J884|2.45|2.45|2.37|2.37|-0.15|929|01/05/2026|2.32|100|2.54|100|Q
FEGE|75526L886|46.72|47.36|46.72|47.19|0.71|61325|01/05/2026|0.00|0|0.00|0|N
FEIG|33939L571|41.37|41.38|41.37|41.38|0.08|92|01/05/2026|0.00|0|0.00|0|P
FEIM|358010106|51.48|54.69|51.48|53.39|2.85|12630|01/05/2026|52.21|100|53.85|100|Q
FELC|316092113|38.40|38.54|38.40|38.44|0.20|65513|01/05/2026|0.00|0|0.00|0|P
FELE|353514102|97.38|98.77|97.38|97.86|0.90|6562|01/05/2026|97.06|100|98.63|100|Q
FELG|31609A305|41.84|41.87|41.63|41.67|0.07|35225|01/05/2026|0.00|0|0.00|0|P
FELV|31609A107|35.00|35.36|35.00|35.30|0.35|18845|01/05/2026|0.00|0|0.00|0|P
FEM|33737J182|27.83|28.04|27.81|28.04|0.21|777|01/05/2026|27.78|100|28.28|100|Q
FEMB|33739P202|29.92|29.99|29.90|29.98|0.08|3374|01/05/2026|29.82|1500|30.14|3000|Q
FEMR|31609A800|33.68|33.85|33.61|33.77|0.47|2879|01/05/2026|0.00|0|0.00|0|P
FEMS|33737J307|42.80|43.22|42.80|43.22|0.68|244|01/05/2026|42.55|4700|43.54|100|Q
FEMY|31447E105|0.64|0.64|0.58|0.58|-0.05|96598|01/05/2026|0.57|1200|0.60|1300|Q
FENC|31447P100|7.72|7.72|7.39|7.50|-0.22|6692|01/05/2026|7.32|100|7.66|100|Q
FENG|71910C202|1.76|1.85|1.76|1.85|0.14|103|01/05/2026|0.00|0|0.00|0|N
FENI|31609A404|37.22|37.51|37.18|37.49|0.45|158856|01/05/2026|0.00|0|0.00|0|P
FENY|316092402|26.14|26.16|25.28|25.90|0.60|3020158|01/05/2026|0.00|0|0.00|0|P
FEOE|75526L878|49.00|49.52|49.00|49.49|0.60|10922|01/05/2026|0.00|0|0.00|0|N
FEP|33737J117|54.66|55.17|54.66|55.13|0.69|1863|01/05/2026|55.11|100|55.22|200|Q
FEPI|26923N744|45.50|45.57|45.35|45.43|0.26|13231|01/05/2026|45.27|300|45.55|200|Q
FER|N3168P101|65.17|67.19|65.16|67.18|2.67|102477|01/05/2026|66.87|200|67.43|200|Q
FERA|G3415K101|10.27|10.30|10.27|10.30|0.04|1|01/05/2026|0.00|0|10.30|1100|Q
FERAR|G3415K135|0.00|0.32|0.32|0.32|-0.01|0|01/05/2026|0.31|800|0.00|0|Q
FERAU|G3415K127|0.00|10.54|10.54|10.54|0.09|0|01/05/2026|0.00|0|0.00|0|Q
FERG|31488V107|223.97|228.94|223.93|227.52|2.50|26389|01/05/2026|0.00|0|0.00|0|N
FESM|31609A206|38.30|38.80|38.25|38.70|0.64|34051|01/05/2026|0.00|0|0.00|0|P
FET|34984V209|39.29|39.72|38.36|39.58|1.37|16740|01/05/2026|0.00|0|0.00|0|N
FETH|31613E103|31.44|32.57|31.26|32.36|1.23|1268799|01/05/2026|0.00|0|0.00|0|Z
FEUS|33939L613|74.56|74.94|74.56|74.73|0.53|229|01/05/2026|0.00|0|0.00|0|P
FEUZ|33737J505|0.00|62.57|62.57|62.57|0.37|0|01/05/2026|61.86|100|63.56|100|Q
FEX|33734K109|120.87|121.51|120.87|121.40|1.25|1393|01/05/2026|121.39|200|121.44|200|Q
FEZ|78463X202|65.51|66.01|65.49|66.00|0.63|333638|01/05/2026|0.00|0|0.00|0|P
FF|36116M106|3.18|3.23|3.17|3.19|0.01|6882|01/05/2026|0.00|0|0.00|0|N
FFA|337318109|22.03|22.05|22.01|22.05|0.12|401|01/05/2026|0.00|0|0.00|0|N
FFAI|307359885|1.12|1.27|1.12|1.20|0.13|1347845|01/05/2026|1.19|1300|1.21|3500|Q
FFAIW|307359117|0.03|0.03|0.03|0.03|0.00|6400|01/05/2026|0.01|100|0.00|0|Q
FFBC|320209109|24.96|26.00|24.96|25.67|0.58|55858|01/05/2026|25.50|500|25.78|500|Q
FFC|338478100|16.55|16.55|16.47|16.53|-0.08|6202|01/05/2026|0.00|0|0.00|0|N
FFDI|31609A883|30.73|30.88|30.73|30.88|0.40|8|01/05/2026|0.00|0|0.00|0|Z
FFEB|33740F763|56.81|56.84|56.81|56.84|0.21|35|01/05/2026|0.00|0|0.00|0|Z
FFEM|31609A867|34.74|34.97|34.74|34.97|0.46|4333|01/05/2026|0.00|0|0.00|0|Z
FFF|350933107|24.97|24.97|24.97|24.97|0.50|1070|01/05/2026|0.00|0|0.00|0|Z
FFGX|31609A875|31.06|31.38|31.06|31.35|0.47|519|01/05/2026|0.00|0|0.00|0|Z
FFIC|343873105|15.26|15.45|14.85|14.87|-0.25|26603|01/05/2026|14.76|300|15.00|300|Q
FFIN|32020R109|29.87|31.18|29.87|30.77|0.74|26266|01/05/2026|30.58|400|30.93|400|Q
FFIU|84858T202|21.98|22.14|21.98|22.14|0.17|6|01/05/2026|0.00|0|0.00|0|P
FFIV|315616102|263.79|275.14|262.50|272.11|15.40|91457|01/05/2026|271.92|40|272.19|40|Q
FFLC|316092360|54.02|54.20|54.02|54.13|0.39|3009|01/05/2026|0.00|0|0.00|0|Z
FFLG|316092337|30.32|30.32|30.10|30.11|0.04|1311|01/05/2026|0.00|0|0.00|0|Z
FFLS|66538F165|23.30|23.50|23.30|23.46|0.17|1108|01/05/2026|0.00|0|0.00|0|P
FFLV|31609A602|24.74|24.84|24.74|24.84|0.19|1018|01/05/2026|0.00|0|0.00|0|Z
FFND|66538F231|30.54|30.83|30.54|30.83|0.48|71|01/05/2026|0.00|0|0.00|0|P
FFOG|35473P421|47.18|47.25|47.05|47.05|0.49|1117|01/05/2026|0.00|0|0.00|0|Z
FFOX|360876841|27.28|28.14|27.28|28.14|0.48|49|01/05/2026|0.00|0|0.00|0|P
FFSM|316092295|31.24|31.49|31.24|31.46|0.30|1825|01/05/2026|0.00|0|0.00|0|Z
FFTY|45782C102|35.21|35.59|35.06|35.53|0.67|27455|01/05/2026|0.00|0|0.00|0|P
FFUT|31624J620|0.00|54.11|54.11|54.11|0.38|0|01/05/2026|53.89|100|54.37|100|Q
FFWM|32026V104|6.14|6.28|6.10|6.12|-0.06|17836|01/05/2026|0.00|0|0.00|0|N
FG|30190A104|29.58|30.23|28.80|29.24|-0.80|46220|01/05/2026|0.00|0|0.00|0|N
FGBI|32043P106|5.66|6.44|5.66|6.44|1.09|6369|01/05/2026|6.07|100|6.51|100|Q
FGBIP|32043P205|15.89|16.46|15.89|16.46|0.78|534|01/05/2026|0.00|0|0.00|0|Q
FGD|33734X200|30.48|30.73|30.46|30.71|0.07|31951|01/05/2026|0.00|0|0.00|0|P
FGDL|35473M105|59.10|59.40|59.10|59.11|1.14|8637|01/05/2026|0.00|0|0.00|0|P
FGEN|31572Q881|9.06|9.06|8.99|9.01|-0.24|397|01/05/2026|8.55|100|9.31|100|Q
FGI|G3302D202|5.97|6.05|5.89|5.89|0.17|8870|01/05/2026|5.69|100|6.20|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|0.18|0.19|0.17|0.18|0.01|176768|01/05/2026|0.17|800|0.19|500|Q
FGM|33737J190|64.06|64.25|63.75|64.14|0.68|566|01/05/2026|63.60|100|64.96|100|Q
FGMC|30334J102|10.05|10.06|10.04|10.04|-0.03|2366|01/05/2026|10.00|300|10.75|100|Q
FGMCR|30334J128|0.42|0.54|0.42|0.45|-0.06|11060|01/05/2026|0.00|0|0.54|2200|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|25.79|25.79|25.55|25.55|-0.10|1338|01/05/2026|0.00|0|0.00|0|N
FGNX|30329Y304|3.30|3.31|3.23|3.23|0.00|31093|01/05/2026|3.21|1000|3.30|1000|Q
FGNXP|30329Y205|0.00|22.00|22.00|22.00|0.34|0|01/05/2026|20.54|100|23.99|100|Q
FGSI|33738D713|0.00|20.29|20.29|20.29|0.00|0|12/30/2025|20.34|200|20.44|200|Q
FGSM|00764Q595|30.64|30.75|30.64|30.75|0.39|106|01/05/2026|0.00|0|0.00|0|P
FGSN|30190A609|22.35|22.66|22.35|22.66|0.38|6810|01/05/2026|0.00|0|0.00|0|N
FHB|32051X108|25.71|26.43|25.71|26.29|0.63|62812|01/05/2026|26.26|100|26.31|100|Q
FHDG|33740U539|34.03|34.05|34.03|34.05|0.11|100|01/05/2026|0.00|0|0.00|0|Z
FHEQ|31624J745|31.05|31.08|31.04|31.05|0.13|3154|01/05/2026|0.00|0|0.00|0|Z
FHI|314211103|52.16|54.08|52.16|53.54|1.15|14611|01/05/2026|0.00|0|0.00|0|N
FHLC|316092600|74.30|74.45|73.45|74.42|-0.14|30840|01/05/2026|0.00|0|0.00|0|P
FHN|320517105|24.05|24.88|24.05|24.58|0.45|259602|01/05/2026|0.00|0|0.00|0|N
FHN PRC|320517600|0.00|25.36|25.36|25.36|0.01|0|01/05/2026|0.00|0|0.00|0|N
FHN PRE|320517402|24.44|24.48|24.44|24.48|-0.05|556|01/05/2026|0.00|0|0.00|0|N
FHN PRF|320517865|17.94|17.94|17.82|17.94|0.21|200|01/05/2026|0.00|0|0.00|0|N
FHTX|344174107|5.20|5.25|4.97|4.98|-0.21|11438|01/05/2026|4.89|100|5.05|100|Q
FHYS|31423L206|23.31|23.37|23.30|23.36|0.05|5070|01/05/2026|0.00|0|0.00|0|P
FIAT|88636X302|25.72|25.72|24.51|24.92|-1.94|27195|01/05/2026|0.00|0|0.00|0|P
FIAX|88634T535|18.04|18.04|17.99|17.99|0.01|3124|01/05/2026|0.00|0|0.00|0|P
FIBK|32055Y201|35.31|36.37|35.31|36.05|0.74|43965|01/05/2026|35.87|400|36.20|100|Q
FICO|303250104|1634.79|1673.95|1634.79|1652.94|8.24|8582|01/05/2026|0.00|0|0.00|0|N
FICS|33738R662|40.25|40.29|40.25|40.29|0.25|113|01/05/2026|39.90|100|40.63|100|Q
FID|33738R688|20.62|20.79|20.59|20.79|0.14|281|01/05/2026|20.73|100|20.81|100|Q
FIDI|316092725|26.20|26.29|26.07|26.29|0.11|12789|01/05/2026|0.00|0|0.00|0|P
FIDU|316092709|84.50|85.80|84.50|85.37|1.20|10346|01/05/2026|0.00|0|0.00|0|P
FIEE|60365W201|3.67|3.88|3.60|3.77|0.33|12914|01/05/2026|3.55|100|3.80|100|Q
FIG|316841105|38.10|38.52|36.30|37.06|-0.53|456289|01/05/2026|0.00|0|0.00|0|N
FIGB|316188606|43.36|43.45|43.36|43.43|0.07|7123|01/05/2026|0.00|0|0.00|0|P
FIGG|88340C859|4.75|4.83|4.33|4.50|-0.12|22511|01/05/2026|4.47|2500|4.49|5100|Q
FIGR|349381103|44.79|53.47|44.79|53.22|9.47|415692|01/05/2026|52.92|100|53.30|100|Q
FIGS|30260D103|11.38|11.77|11.25|11.28|-0.12|88029|01/05/2026|0.00|0|0.00|0|N
FIGX|G3473K100|0.00|10.06|10.06|10.06|0.00|0|12/31/2025|9.41|100|10.10|100|Q
FIGXU|G3473K126|0.00|10.17|10.17|10.17|0.01|0|01/05/2026|9.49|100|11.19|100|Q
FIHL|G3398L118|19.37|19.68|19.29|19.50|0.12|8258|01/05/2026|0.00|0|0.00|0|N
FIIG|33738D796|21.23|21.23|21.19|21.21|0.05|10111|01/05/2026|0.00|0|0.00|0|P
FINS|03464A100|13.19|13.29|13.19|13.23|0.01|1430|01/05/2026|0.00|0|0.00|0|N
FINT|00764Q587|32.27|32.29|32.27|32.29|0.29|700|01/05/2026|0.00|0|0.00|0|P
FINV|31810T101|5.24|5.41|5.17|5.39|0.18|73157|01/05/2026|0.00|0|0.00|0|N
FINW|31813A109|17.77|17.85|17.77|17.83|0.50|1654|01/05/2026|17.08|100|18.29|100|Q
FINX|37954Y814|30.00|30.61|30.00|30.48|1.02|1735|01/05/2026|30.31|1000|30.65|1000|Q
FIP|35953C106|4.92|5.10|4.88|4.99|0.11|41624|01/05/2026|4.93|1400|4.99|100|Q
FIS|31620M106|65.06|67.42|65.06|66.35|0.72|46209|01/05/2026|0.00|0|0.00|0|N
FISI|317585404|30.98|32.18|30.98|31.77|0.97|10565|01/05/2026|31.42|100|32.02|100|Q
FISK|292102308|6.21|6.23|6.21|6.23|-0.31|6|01/05/2026|0.00|0|0.00|0|P
FISR|78470P507|25.82|25.91|25.82|25.91|0.04|354|01/05/2026|0.00|0|0.00|0|P
FISV|337738108|65.18|68.02|64.59|66.99|1.39|398339|01/05/2026|66.96|100|67.01|300|Q
FITB|316773100|47.64|49.10|47.64|48.62|0.92|536144|01/05/2026|48.59|100|48.62|200|Q
FITBI|316773605|25.66|25.66|25.65|25.65|0.05|1059|01/05/2026|23.90|100|27.33|100|Q
FITBO|316773860|19.67|19.74|19.58|19.58|0.00|2256|01/05/2026|18.30|100|21.02|100|Q
FITBP|316773886|24.75|24.75|24.54|24.54|-0.21|1866|01/05/2026|23.01|100|26.25|100|Q
FITE|78468R671|87.42|89.67|87.42|89.61|2.99|4468|01/05/2026|0.00|0|0.00|0|P
FIVA|316092717|34.79|35.07|34.71|35.07|0.42|22213|01/05/2026|0.00|0|0.00|0|P
FIVE|33829M101|193.45|197.00|192.27|196.73|3.38|71360|01/05/2026|194.63|200|197.85|100|Q
FIVN|338307101|18.64|19.76|18.44|19.03|0.22|111211|01/05/2026|18.86|800|19.19|700|Q
FIVY|88636R651|31.51|31.51|31.36|31.40|0.56|894|01/05/2026|31.01|100|31.82|100|Q
FIW|33733B100|109.41|110.58|109.41|110.58|1.10|6870|01/05/2026|0.00|0|0.00|0|P
FIX|199908104|1024.00|1049.98|1022.29|1032.31|29.37|21874|01/05/2026|0.00|0|0.00|0|N
FIXD|33740F805|44.30|44.38|44.29|44.38|0.09|8554|01/05/2026|44.37|100|44.39|300|Q
FIXP|886364165|20.03|20.03|19.97|20.01|0.06|240|01/05/2026|0.00|0|0.00|0|P
FIXT|87191E105|38.29|38.29|38.29|38.29|0.04|12|01/05/2026|0.00|0|0.00|0|N
FIZZ|635017106|31.59|31.96|31.25|31.78|0.16|15619|01/05/2026|31.50|400|32.05|400|Q
FJAN|33740F623|51.94|51.95|51.94|51.95|0.15|100|01/05/2026|0.00|0|0.00|0|Z
FJET|85529M104|10.50|10.50|8.75|9.39|-1.01|269081|01/05/2026|0.00|0|0.00|0|A
FJP|33737J158|68.37|68.86|68.37|68.86|1.47|200|01/05/2026|67.89|2900|69.77|100|Q
FJUL|33740U208|56.05|56.13|56.05|56.09|0.15|500|01/05/2026|0.00|0|0.00|0|Z
FJUN|33740F722|57.26|57.26|57.26|57.26|0.13|109|01/05/2026|0.00|0|0.00|0|Z
FKU|33737J224|51.64|51.89|51.64|51.89|0.87|897|01/05/2026|51.88|200|52.22|200|Q
FKWL|355184102|4.23|4.30|4.23|4.30|-0.02|51|01/05/2026|4.10|100|4.49|100|Q
FLAG|37960A354|27.59|27.62|27.59|27.62|0.04|5|01/05/2026|0.00|0|0.00|0|P
FLAO|00888H620|0.00|28.52|28.52|28.52|0.09|0|01/05/2026|0.00|0|0.00|0|Z
FLAU|35473P843|31.67|31.92|31.64|31.92|0.19|390|01/05/2026|0.00|0|0.00|0|P
FLAX|35473P660|30.74|30.79|30.54|30.79|0.37|1589|01/05/2026|0.00|0|0.00|0|P
FLBL|35473P595|23.47|23.48|23.47|23.48|0.05|5587|01/05/2026|0.00|0|0.00|0|Z
FLBR|35473P835|19.31|19.59|19.25|19.57|0.31|11601|01/05/2026|0.00|0|0.00|0|P
FLC|338479108|17.54|17.54|17.48|17.53|-0.04|999|01/05/2026|0.00|0|0.00|0|N
FLCA|35473P827|48.64|48.88|48.64|48.88|0.39|1392|01/05/2026|0.00|0|0.00|0|P
FLCB|35473P553|21.62|21.66|21.62|21.65|0.03|31711|01/05/2026|0.00|0|0.00|0|P
FLCC|31423L503|32.61|32.76|32.61|32.69|0.27|9830|01/05/2026|0.00|0|0.00|0|P
FLCE|00764Q579|28.49|28.91|28.49|28.91|0.26|208|01/05/2026|0.00|0|0.00|0|P
FLCG|31423L800|33.03|33.09|32.99|32.99|0.05|8243|01/05/2026|0.00|0|0.00|0|P
FLCH|35473P819|24.50|24.80|24.43|24.79|0.13|17073|01/05/2026|0.00|0|0.00|0|P
FLCO|35473P603|21.65|21.69|21.65|21.67|0.04|4820|01/05/2026|0.00|0|0.00|0|P
FLCV|31423L701|31.37|31.64|31.37|31.58|0.36|1093|01/05/2026|0.00|0|0.00|0|P
FLD|29103K100|2.80|2.92|2.70|2.70|-0.10|1848|01/05/2026|2.64|100|2.78|100|Q
FLDB|316188861|50.44|50.44|50.40|50.40|0.00|190|01/05/2026|50.31|100|50.52|100|Q
FLDDW|29103K118|0.00|0.21|0.21|0.21|0.06|0|01/05/2026|0.00|0|0.25|100|Q
FLDR|316188408|50.25|50.25|50.24|50.25|0.01|7931|01/05/2026|0.00|0|0.00|0|Z
FLDZ|210322715|0.00|28.87|28.87|28.87|0.00|94|01/02/2026|0.00|0|0.00|0|Z
FLEE|35473P652|37.07|37.35|37.01|37.35|0.24|1962|01/05/2026|0.00|0|0.00|0|P
FLEU|35473P645|33.60|33.91|33.60|33.91|0.34|945|01/05/2026|0.00|0|0.00|0|P
FLEX|Y2573F102|64.63|65.20|61.36|61.78|-1.90|180279|01/05/2026|61.71|100|61.87|100|Q
FLG|649445400|12.44|12.49|12.21|12.41|-0.15|344008|01/05/2026|0.00|0|0.00|0|N
FLG PRA|649445202|22.15|22.15|22.07|22.12|-0.10|4650|01/05/2026|0.00|0|0.00|0|N
FLG PRU|64944P307|40.27|40.31|40.26|40.31|0.04|4793|01/05/2026|0.00|0|0.00|0|N
FLGB|35473P678|33.95|34.33|33.95|34.29|0.25|33634|01/05/2026|0.00|0|0.00|0|P
FLGC|339764300|6.98|7.21|6.98|7.09|0.37|277|01/05/2026|6.92|100|7.68|100|Q
FLGR|35473P785|33.70|34.02|33.70|34.02|0.43|1509|01/05/2026|0.00|0|0.00|0|P
FLGT|359664109|25.67|25.79|25.34|25.37|-0.23|8816|01/05/2026|25.16|200|25.56|200|Q
FLGV|35473P488|20.54|20.56|20.54|20.56|0.04|795|01/05/2026|0.00|0|0.00|0|P
FLHY|35473P629|24.46|24.48|24.44|24.48|0.07|686|01/05/2026|0.00|0|0.00|0|Z
FLIA|35473P611|20.21|20.21|20.19|20.19|0.02|5228|01/05/2026|0.00|0|0.00|0|Z
FLIN|35473P769|38.75|38.76|38.53|38.73|-0.27|291183|01/05/2026|0.00|0|0.00|0|P
FLJH|35473P637|38.32|38.55|38.31|38.53|0.66|4278|01/05/2026|0.00|0|0.00|0|P
FLJJ|00888H638|0.00|32.12|32.12|32.12|0.09|0|01/05/2026|0.00|0|0.00|0|Z
FLJP|35473P744|35.14|35.48|35.14|35.44|0.71|104516|01/05/2026|0.00|0|0.00|0|P
FLKR|35473P710|34.32|34.41|34.08|34.27|0.86|21424|01/05/2026|0.00|0|0.00|0|P
FLL|359678109|2.57|2.64|2.57|2.64|0.14|2619|01/05/2026|2.60|100|2.67|100|Q
FLLA|35473P561|24.43|24.76|24.36|24.65|0.35|8104|01/05/2026|0.00|0|0.00|0|P
FLMB|35473P850|23.81|23.83|23.81|23.81|0.03|9753|01/05/2026|0.00|0|0.00|0|P
FLMI|35473P868|24.91|24.93|24.91|24.91|0.02|57034|01/05/2026|0.00|0|0.00|0|P
FLMX|35473P736|34.04|34.53|33.83|34.41|0.39|51403|01/05/2026|0.00|0|0.00|0|P
FLN|33737J125|23.25|23.39|23.25|23.37|0.73|424|01/05/2026|22.93|100|23.70|100|Q
FLNC|34379V103|23.10|23.55|21.72|22.27|-0.74|308662|01/05/2026|22.22|100|22.36|600|Q
FLNG|G35947202|25.00|25.13|24.66|24.70|0.03|20230|01/05/2026|0.00|0|0.00|0|N
FLNT|34380C201|2.58|2.70|2.55|2.57|0.05|8661|01/05/2026|2.47|100|2.72|1400|Q
FLO|343498101|10.75|10.75|10.30|10.31|-0.49|274172|01/05/2026|0.00|0|0.00|0|N
FLOC|342909108|19.58|19.65|18.24|19.09|0.05|17717|01/05/2026|0.00|0|0.00|0|N
FLOT|46429B655|50.87|50.88|50.87|50.87|0.01|91654|01/05/2026|0.00|0|0.00|0|Z
FLOW|37960A578|36.28|36.39|36.28|36.31|0.14|470|01/05/2026|0.00|0|0.00|0|P
FLQL|35473P801|70.13|70.28|70.07|70.16|0.43|6880|01/05/2026|0.00|0|0.00|0|Z
FLQM|35473P884|56.49|57.15|56.49|57.00|0.48|1790|01/05/2026|0.00|0|0.00|0|Z
FLQS|35473P876|0.00|43.83|43.83|43.83|0.62|0|01/05/2026|0.00|0|0.00|0|Z
FLR|343412102|42.83|44.64|42.83|44.61|2.92|213558|01/05/2026|0.00|0|0.00|0|N
FLRG|316092378|38.05|38.14|38.04|38.07|0.12|2794|01/05/2026|0.00|0|0.00|0|P
FLRN|78468R200|30.75|30.75|30.74|30.75|0.01|43524|01/05/2026|0.00|0|0.00|0|P
FLRT|69374H428|47.22|47.23|47.21|47.23|0.05|5520|01/05/2026|0.00|0|0.00|0|P
FLS|34354P105|71.73|73.45|71.73|72.49|1.74|41005|01/05/2026|0.00|0|0.00|0|N
FLSA|35473P587|31.01|31.01|30.92|30.94|-0.62|3539|01/05/2026|0.00|0|0.00|0|P
FLSP|35473P546|26.68|26.89|26.67|26.67|-0.19|4693|01/05/2026|0.00|0|0.00|0|P
FLSW|35473P694|41.33|41.87|41.28|41.87|0.14|4519|01/05/2026|0.00|0|0.00|0|P
FLTB|316188200|50.73|50.77|50.73|50.77|0.05|1172|01/05/2026|0.00|0|0.00|0|P
FLTR|92189F486|25.48|25.48|25.48|25.48|-0.01|30534|01/05/2026|0.00|0|0.00|0|P
FLTW|35473P686|62.83|63.07|62.63|62.86|0.78|51128|01/05/2026|0.00|0|0.00|0|P
FLUD|35473P496|25.00|25.03|25.00|25.00|-0.01|964|01/05/2026|0.00|0|0.00|0|P
FLUT|G3643J108|218.30|223.48|217.74|221.43|3.17|23109|01/05/2026|0.00|0|0.00|0|N
FLUX|344057302|1.45|1.65|1.42|1.59|0.18|45014|01/05/2026|1.57|5000|1.63|300|Q
FLV|025072794|76.59|76.81|76.59|76.74|0.64|911|01/05/2026|0.00|0|0.00|0|P
FLWS|68243Q106|3.64|3.98|3.64|3.95|0.24|52444|01/05/2026|3.90|100|3.98|100|Q
FLX|090337106|3.18|3.20|3.03|3.03|-0.19|16776|01/05/2026|3.00|1200|3.17|300|Q
FLXN|44053A523|0.00|25.47|25.47|25.47|0.09|0|01/05/2026|0.00|0|0.00|0|Z
FLXR|29287L700|39.61|39.66|39.61|39.64|0.06|13673|01/05/2026|0.00|0|0.00|0|N
FLXS|339382103|39.71|40.88|39.71|40.88|0.74|586|01/05/2026|39.86|100|41.71|100|Q
FLY|31816X106|24.68|26.05|23.75|25.76|2.00|292151|01/05/2026|25.67|200|26.00|500|Q
FLYD|06368J309|6.18|6.18|5.77|5.97|-0.11|1897|01/05/2026|0.00|0|0.00|0|P
FLYE|343927307|8.02|8.50|7.89|7.89|-0.31|4508|01/05/2026|7.59|100|8.26|100|Q
FLYT|46092D434|15.57|17.70|15.57|17.43|2.50|2814|01/05/2026|0.00|0|0.00|0|Z
FLYU|06368J200|56.02|57.30|56.02|57.30|1.14|2169|01/05/2026|0.00|0|0.00|0|P
FLYW|302492103|13.96|14.32|13.96|14.15|0.24|50479|01/05/2026|14.05|1100|14.27|900|Q
FLYX|343928107|4.02|4.02|3.94|4.01|-0.01|829|01/05/2026|0.00|0|0.00|0|A
FMAG|316092329|34.60|34.60|34.46|34.48|0.28|3725|01/05/2026|0.00|0|0.00|0|Z
FMAO|30779N105|24.78|24.78|24.33|24.38|0.12|497|01/05/2026|23.44|100|25.36|100|Q
FMAR|33740F599|47.58|47.60|47.58|47.60|0.11|522|01/05/2026|0.00|0|0.00|0|Z
FMAT|316092881|53.95|54.82|53.95|54.75|0.78|5192|01/05/2026|0.00|0|0.00|0|P
FMAY|33740F748|53.60|53.60|53.55|53.55|0.13|9|01/05/2026|0.00|0|0.00|0|Z
FMB|33739N108|51.23|51.26|51.22|51.23|0.05|4060|01/05/2026|51.15|900|51.25|900|Q
FMBH|320866106|38.80|39.90|38.80|39.20|0.60|7890|01/05/2026|38.83|100|39.56|100|Q
FMC|302491303|14.34|14.45|13.95|14.11|-0.23|232261|01/05/2026|0.00|0|0.00|0|N
FMCE|66537J788|26.41|26.78|26.41|26.78|0.49|2500|01/05/2026|0.00|0|0.00|0|P
FMCX|66538H211|34.85|34.97|34.85|34.97|0.43|137|01/05/2026|0.00|0|0.00|0|P
FMDE|31609A503|36.70|37.21|36.70|37.08|0.45|61094|01/05/2026|0.00|0|0.00|0|P
FMED|316092147|26.87|26.93|26.77|26.93|0.04|1172|01/05/2026|26.68|100|27.14|100|Q
FMET|316092188|36.52|36.52|36.51|36.52|0.06|511|01/05/2026|36.52|200|36.65|200|Q
FMF|33739G103|47.61|47.65|47.46|47.65|0.21|2337|01/05/2026|0.00|0|0.00|0|P
FMFC|G5225N100|0.29|0.37|0.29|0.33|0.02|74761|01/05/2026|0.32|600|0.34|200|Q
FMHI|33739P301|48.02|48.03|47.98|47.98|-0.01|4941|01/05/2026|47.95|200|48.01|100|Q
FMKT|886364140|22.29|22.50|22.27|22.50|0.43|421|01/05/2026|0.00|0|0.00|0|P
FMN|31423P108|11.09|11.09|11.09|11.09|0.00|500|01/05/2026|0.00|0|0.00|0|N
FMNB|309627107|13.26|13.60|13.26|13.40|0.13|13142|01/05/2026|13.28|200|13.49|200|Q
FMNY|33739P822|26.78|26.78|26.75|26.75|0.05|5651|01/05/2026|0.00|0|0.00|0|P
FMQQ|301505590|13.96|14.20|13.96|14.18|0.26|593|01/05/2026|0.00|0|0.00|0|P
FMS|358029106|23.45|23.84|23.45|23.79|0.28|12453|01/05/2026|0.00|0|0.00|0|N
FMST|34547F105|2.40|2.45|2.38|2.43|0.12|15138|01/05/2026|2.39|100|2.49|100|Q
FMSTW|34546R118|0.00|0.99|0.99|0.99|0.00|0|01/05/2026|0.00|0|0.00|0|Q
FMTL|33734X713|30.41|30.78|30.41|30.72|1.28|993|01/05/2026|0.00|0|0.00|0|P
FMTM|02072Q762|33.57|33.57|33.43|33.52|0.43|2506|01/05/2026|33.41|1500|33.54|1500|Q
FMUB|316188853|51.08|51.08|51.06|51.06|0.02|100|01/05/2026|50.93|100|51.20|100|Q
FMUN|316188846|50.30|50.30|50.29|50.29|0.01|707|01/05/2026|50.06|100|50.53|100|Q
FMX|344419106|100.99|103.02|100.99|102.54|1.60|13365|01/05/2026|0.00|0|0.00|0|N
FMY|33734E103|12.09|12.16|12.09|12.16|0.11|204|01/05/2026|0.00|0|0.00|0|N
FN|G3323L100|488.88|488.88|441.84|457.25|-22.58|18154|01/05/2026|0.00|0|0.00|0|N
FNB|302520101|17.20|17.70|17.20|17.40|0.21|258474|01/05/2026|0.00|0|0.00|0|N
FNCL|316092501|77.91|80.30|77.91|79.80|1.79|51050|01/05/2026|0.00|0|0.00|0|P
FND|339750101|63.00|65.53|62.38|63.86|0.88|82274|01/05/2026|0.00|0|0.00|0|N
FNDA|808524763|31.92|32.46|31.91|32.29|0.47|81151|01/05/2026|0.00|0|0.00|0|P
FNDB|808524789|26.91|27.13|26.91|27.06|0.27|36034|01/05/2026|0.00|0|0.00|0|P
FNDC|808524748|44.96|45.36|44.96|45.32|0.37|14283|01/05/2026|0.00|0|0.00|0|P
FNDE|808524730|36.77|37.01|36.69|37.01|0.19|202286|01/05/2026|0.00|0|0.00|0|P
FNDF|808524755|46.00|46.34|45.94|46.30|0.41|153345|01/05/2026|0.00|0|0.00|0|P
FNDX|808524771|27.58|27.79|27.57|27.71|0.27|305387|01/05/2026|0.00|0|0.00|0|P
FNF|31620R303|54.00|56.19|53.50|55.70|1.43|65483|01/05/2026|0.00|0|0.00|0|N
FNGD|06367V402|5.33|5.44|5.29|5.39|-0.10|2906684|01/05/2026|0.00|0|0.00|0|P
FNGG|25460G161|203.58|204.39|201.69|201.69|2.16|3723|01/05/2026|0.00|0|0.00|0|P
FNGO|063679856|115.30|115.70|114.19|114.19|1.25|1689|01/05/2026|0.00|0|0.00|0|P
FNGR|31788K108|1.31|1.35|1.29|1.29|-0.04|4719|01/05/2026|1.28|700|1.31|100|Q
FNGS|06368B504|67.80|68.00|67.36|67.46|0.44|18801|01/05/2026|0.00|0|0.00|0|P
FNGU|063679385|24.87|24.98|24.31|24.50|0.37|834210|01/05/2026|0.00|0|0.00|0|P
FNK|33737M201|57.06|57.06|56.91|56.91|0.68|282|01/05/2026|56.91|600|56.96|700|Q
FNKO|361008105|3.32|3.61|3.32|3.42|0.06|58371|01/05/2026|3.40|600|3.43|1000|Q
FNLC|31866P102|26.80|27.67|26.80|27.67|1.30|725|01/05/2026|27.02|100|28.08|100|Q
FNOV|33740F847|55.08|55.11|55.05|55.05|0.13|623|01/05/2026|0.00|0|0.00|0|Z
FNV|351858105|212.00|220.41|212.00|212.49|3.80|68420|01/05/2026|0.00|0|0.00|0|N
FNWB|335834107|9.40|9.40|9.29|9.29|-0.01|1682|01/05/2026|9.19|100|9.51|100|Q
FNWD|31812F109|35.36|35.36|34.86|34.86|-0.75|262|01/05/2026|33.78|100|36.08|100|Q
FNX|33735B108|129.95|129.95|129.58|129.58|1.55|1842|01/05/2026|129.51|1200|129.75|200|Q
FNY|33737M102|93.63|94.25|93.63|94.25|1.29|1350|01/05/2026|94.22|400|94.33|400|Q
FOA|31738L206|22.40|22.85|22.19|22.85|0.41|10095|01/05/2026|0.00|0|0.00|0|N
FOCT|33740F664|49.21|49.24|49.21|49.24|0.27|99|01/05/2026|0.00|0|0.00|0|Z
FOF|19248P106|13.32|13.32|13.22|13.22|0.03|970|01/05/2026|0.00|0|0.00|0|N
FOFO|G4290G108|9.14|9.41|8.90|9.07|0.34|3605|01/05/2026|8.50|600|9.85|100|Q
FOLD|03152W109|14.25|14.26|14.21|14.25|0.00|1710394|01/05/2026|14.23|12900|14.25|33100|Q
FONR|344437405|18.52|18.53|18.51|18.51|0.00|28722|01/05/2026|18.50|300|18.52|300|Q
FOPC|00764Q611|25.59|25.60|25.59|25.60|0.05|145|01/05/2026|0.00|0|0.00|0|P
FOR|346232101|24.52|24.87|24.52|24.87|0.56|3843|01/05/2026|0.00|0|0.00|0|N
FORA|34630N106|2.13|2.13|2.12|2.12|0.01|1|01/05/2026|2.09|500|2.13|1700|Q
FORH|26923N306|0.00|24.56|24.56|24.56|0.33|0|01/05/2026|0.00|0|0.00|0|Z
FORM|346375108|60.73|63.02|60.73|62.70|3.51|43085|01/05/2026|62.19|200|63.14|200|Q
FORR|346563109|8.15|8.33|7.90|8.15|0.02|10836|01/05/2026|8.05|100|8.22|100|Q
FORTY|346414105|0.00|171.50|171.50|171.50|0.00|0|01/02/2026|145.13|300|205.19|300|Q
FOSL|34988V106|3.82|3.88|3.73|3.80|-0.02|15432|01/05/2026|3.75|600|3.83|600|Q
FOUR|82452J109|62.60|65.44|62.60|63.95|1.26|131163|01/05/2026|0.00|0|0.00|0|N
FOUR PRA|82452J307|80.36|81.82|80.36|81.82|1.94|384|01/05/2026|0.00|0|0.00|0|N
FOWF|69374H261|0.00|32.23|32.23|32.23|0.69|0|01/05/2026|0.00|0|0.00|0|Z
FOX|35137L204|65.55|68.14|65.55|67.78|1.83|124826|01/05/2026|67.75|100|67.81|100|Q
FOXA|35137L105|73.54|76.30|73.54|75.66|1.88|214620|01/05/2026|75.63|100|75.71|100|Q
FOXF|35138V102|17.28|17.89|17.28|17.53|0.11|30969|01/05/2026|17.38|100|17.69|800|Q
FOXX|351665104|4.16|4.25|4.16|4.25|0.09|873|01/05/2026|4.03|100|4.49|200|Q
FOXXW|351665112|0.00|0.13|0.13|0.13|0.00|0|01/05/2026|0.10|100|0.13|100|Q
FOXY|82889N368|26.97|27.12|26.97|27.11|0.02|5244|01/05/2026|0.00|0|0.00|0|P
FPA|33737J109|0.00|37.80|37.80|37.80|0.00|0|01/02/2026|37.82|100|39.14|100|Q
FPAG|30254T577|37.57|37.90|37.57|37.90|0.45|355|01/05/2026|0.00|0|0.00|0|Z
FPAS|30254T478|25.29|25.29|25.29|25.29|0.05|3|01/05/2026|0.00|0|0.00|0|Z
FPE|33739E108|18.30|18.30|18.27|18.28|0.01|153132|01/05/2026|0.00|0|0.00|0|P
FPEI|33739P855|19.43|19.47|19.43|19.46|0.02|59042|01/05/2026|0.00|0|0.00|0|P
FPF|33718W103|18.68|18.69|18.67|18.68|0.01|2662|01/05/2026|0.00|0|0.00|0|N
FPFD|316092261|21.92|21.92|21.90|21.90|0.00|82|01/05/2026|0.00|0|0.00|0|Z
FPH|33833Q106|5.43|5.59|5.43|5.57|0.13|3133|01/05/2026|0.00|0|0.00|0|N
FPI|31154R109|9.69|9.93|9.69|9.90|0.23|28963|01/05/2026|0.00|0|0.00|0|N
FPRO|316092311|22.34|22.34|22.30|22.30|-0.01|28|01/05/2026|0.00|0|0.00|0|Z
FPWR|33738D705|33.30|33.30|33.21|33.21|-0.14|9|01/05/2026|0.00|0|0.00|0|P
FPX|336920103|166.34|167.04|166.34|167.04|1.95|1076|01/05/2026|0.00|0|0.00|0|P
FPXE|33734X788|0.00|31.78|31.78|31.78|0.21|0|01/05/2026|31.46|100|32.16|100|Q
FPXI|33734X853|61.11|61.15|61.11|61.15|1.25|105|01/05/2026|61.04|400|61.49|400|Q
FQAL|316092790|75.94|76.17|75.94|76.01|0.38|3451|01/05/2026|0.00|0|0.00|0|P
FR|32054K103|58.99|59.33|58.33|58.36|0.45|28290|01/05/2026|0.00|0|0.00|0|N
FRA|09255X100|11.79|11.84|11.74|11.84|0.09|38752|01/05/2026|0.00|0|0.00|0|N
FRAF|353525108|49.39|50.90|49.39|50.14|1.17|4621|01/05/2026|49.62|100|50.73|100|Q
FRBA|31931U102|16.35|16.74|16.35|16.68|0.52|5153|01/05/2026|16.49|100|16.83|100|Q
FRD|358435105|20.16|20.16|19.80|20.01|-0.12|546|01/05/2026|19.80|100|20.84|100|Q
FRDD|25461A239|19.90|19.90|19.90|0.00|0.00|0|01/02/2026|19.62|100|19.76|100|Q
FRDM|02072L607|53.32|53.47|53.15|53.46|0.85|76673|01/05/2026|0.00|0|0.00|0|Z
FRDU|25461A247|0.00|33.40|33.40|33.40|33.40|200|01/05/2026|34.14|100|34.41|100|Q
FREL|316092857|26.84|27.05|26.74|26.95|0.06|76286|01/05/2026|0.00|0|0.00|0|P
FRGE|34629L202|44.48|44.67|44.47|44.63|0.18|15572|01/05/2026|0.00|0|0.00|0|N
FRGN|44053A473|26.44|26.56|26.44|26.52|0.35|800|01/05/2026|0.00|0|0.00|0|P
FRGT|G51413154|1.83|2.12|1.83|2.02|0.20|6319|01/05/2026|1.88|400|2.18|100|Q
FRHC|356390104|124.81|130.25|124.80|130.25|6.47|7302|01/05/2026|127.89|100|130.98|100|Q
FRI|33734G108|27.34|27.47|27.16|27.34|-0.02|14128|01/05/2026|0.00|0|0.00|0|P
FRIZ|35473P363|0.00|25.77|25.77|25.77|0.12|0|01/05/2026|0.00|0|0.00|0|P
FRME|320817109|37.38|38.67|37.38|38.18|0.68|36417|01/05/2026|37.94|200|38.34|200|Q
FRMEP|320817208|0.00|25.86|25.86|25.86|0.17|0|01/05/2026|0.00|0|0.00|0|Q
FRMI|314911108|9.11|9.21|8.40|8.68|-0.15|458680|01/05/2026|8.67|200|8.69|200|Q
FRNW|316092253|21.38|21.38|21.03|21.29|0.08|4555|01/05/2026|0.00|0|0.00|0|Z
FRO|M46528101|21.05|21.36|20.76|20.79|0.22|302661|01/05/2026|0.00|0|0.00|0|N
FROG|M6191J100|59.35|60.42|58.77|58.86|-0.69|67978|01/05/2026|58.46|200|59.25|200|Q
FRPH|30292L107|22.88|23.28|22.86|23.16|0.38|2348|01/05/2026|22.87|200|23.43|100|Q
FRPT|358039105|60.48|61.14|60.05|60.16|0.00|24629|01/05/2026|59.66|200|60.68|200|Q
FRSH|358054104|11.59|11.88|11.47|11.62|0.02|184926|01/05/2026|11.52|1200|11.73|1100|Q
FRST|74167B109|12.84|13.43|12.84|13.21|0.16|1971|01/05/2026|13.20|400|13.36|200|Q
FRSX|345523302|1.45|1.48|1.44|1.44|-0.01|14139|01/05/2026|1.36|300|1.48|200|Q
FRT|313745101|99.09|100.03|98.73|99.58|0.56|16969|01/05/2026|0.00|0|0.00|0|N
FRT PRC|313745200|20.10|20.11|19.97|19.97|0.02|1104|01/05/2026|0.00|0|0.00|0|N
FRTY|015564107|21.65|21.81|21.65|21.81|0.36|568|01/05/2026|0.00|0|0.00|0|P
FSBC|33830T103|35.88|36.43|35.88|36.43|0.84|1585|01/05/2026|35.82|100|36.91|100|Q
FSBW|30263Y104|41.10|41.10|40.74|40.74|0.08|144|01/05/2026|39.65|100|42.33|100|Q
FSCC|31423L602|29.86|30.71|29.86|30.58|0.42|30539|01/05/2026|0.00|0|0.00|0|P
FSCO|30290Y101|6.36|6.42|6.33|6.39|0.03|20887|01/05/2026|0.00|0|0.00|0|N
FSCS|33738R753|36.37|36.57|36.37|36.45|0.68|416|01/05/2026|36.12|3600|36.54|3500|Q
FSEA|33631F104|0.00|12.57|12.57|12.57|12.57|0|01/05/2026|12.02|100|13.52|100|Q
FSEC|316188705|44.05|44.19|44.05|44.16|0.07|9619|01/05/2026|0.00|0|0.00|0|P
FSEP|33740U307|51.86|51.86|51.76|51.76|0.20|332|01/05/2026|0.00|0|0.00|0|Z
FSFG|33621E109|31.83|32.77|31.83|32.30|0.54|2668|01/05/2026|32.20|500|32.53|500|Q
FSGS|33738R746|0.00|31.27|31.27|31.27|0.83|0|01/05/2026|30.98|400|31.21|400|Q
FSHP|G3530C109|0.00|10.78|10.78|10.78|0.00|0|01/02/2026|10.02|100|11.49|100|Q
FSHPR|G3530C117|0.00|0.16|0.16|0.16|0.01|0|01/05/2026|0.13|100|0.18|100|Q
FSHPU|G3530C133|0.00|12.00|12.00|12.00|0.75|0|01/05/2026|8.95|100|13.68|100|Q
FSI|33938T104|6.95|7.18|6.89|6.89|0.08|6304|01/05/2026|0.00|0|0.00|0|A
FSIG|33738D804|19.20|19.20|19.19|19.19|0.00|20912|01/05/2026|0.00|0|0.00|0|P
FSK|302635206|15.06|15.08|14.78|14.81|-0.14|82022|01/05/2026|0.00|0|0.00|0|N
FSLR|336433107|278.48|280.15|263.63|272.09|-2.23|116068|01/05/2026|270.57|100|273.46|100|Q
FSLY|31188V100|10.20|10.49|10.09|10.17|-0.02|585856|01/05/2026|10.10|200|10.26|1300|Q
FSM|349942102|9.68|10.33|9.68|9.98|0.44|289739|01/05/2026|0.00|0|0.00|0|N
FSMB|33739P830|20.05|20.06|20.05|20.05|0.00|2471|01/05/2026|0.00|0|0.00|0|P
FSMD|316092527|44.54|45.19|44.54|44.99|0.51|31831|01/05/2026|0.00|0|0.00|0|P
FSML|35473P322|25.59|25.59|25.35|25.35|0.46|50|01/05/2026|0.00|0|0.00|0|P
FSOL|31641G104|15.70|16.43|15.70|16.23|0.80|178530|01/05/2026|0.00|0|0.00|0|P
FSP|35471R106|0.94|0.96|0.91|0.91|-0.03|19485|01/05/2026|0.00|0|0.00|0|A
FSS|313855108|112.16|114.42|112.16|113.82|2.38|7321|01/05/2026|0.00|0|0.00|0|N
FSSL|644323107|14.41|14.41|14.12|14.15|-0.21|13115|01/05/2026|0.00|0|0.00|0|N
FSTA|316092303|49.10|49.14|48.71|48.98|-0.16|29737|01/05/2026|0.00|0|0.00|0|P
FSTR|350060109|27.37|28.09|27.37|27.47|0.49|623|01/05/2026|26.78|100|28.59|100|Q
FSUN|33767U107|37.98|38.59|37.81|37.98|0.14|3915|01/05/2026|37.49|100|38.21|100|Q
FSV|33767E202|150.24|154.42|149.70|153.16|2.24|5188|01/05/2026|151.64|100|153.60|100|Q
FSYD|316092212|48.62|48.62|48.52|48.59|0.11|3650|01/05/2026|0.00|0|0.00|0|P
FSZ|33737J232|81.10|81.68|81.10|81.68|1.09|203|01/05/2026|81.44|100|81.96|100|Q
FT|355145103|8.03|8.03|7.99|7.99|-0.03|3239|01/05/2026|0.00|0|0.00|0|N
FTA|33735J101|87.27|87.84|87.27|87.72|0.60|1346|01/05/2026|87.69|800|87.73|500|Q
FTAG|33734X812|26.58|26.61|26.58|26.61|0.12|1|01/05/2026|26.35|100|26.95|100|Q
FTAI|G3730V105|212.44|226.27|209.90|225.84|15.45|167998|01/05/2026|223.88|100|228.05|100|Q
FTAIM|G3730V147|27.15|27.24|27.15|27.24|0.09|118|01/05/2026|25.35|100|29.14|100|Q
FTAIN|G3730V139|0.00|25.42|25.42|25.42|-0.18|0|01/05/2026|23.76|100|27.30|100|Q
FTBD|316188879|49.58|49.65|49.58|49.60|0.17|1348|01/05/2026|0.00|0|0.00|0|P
FTBI|33738R571|21.30|21.54|21.30|21.48|0.15|217|01/05/2026|0.00|0|0.00|0|P
FTC|33735K108|163.81|163.83|163.81|163.83|2.10|105|01/05/2026|163.63|1000|164.57|300|Q
FTCA|746729839|7.38|7.38|7.34|7.34|0.00|776|01/05/2026|0.00|0|0.00|0|P
FTCB|33738D788|21.22|21.24|21.20|21.22|0.03|45622|01/05/2026|0.00|0|0.00|0|P
FTCE|33738R597|25.10|25.27|25.10|25.22|0.21|3671|01/05/2026|0.00|0|0.00|0|P
FTCI|30320C301|12.40|12.63|11.81|12.37|0.21|15889|01/05/2026|12.11|100|12.58|100|Q
FTCS|33733E104|92.54|93.77|92.54|93.54|1.07|67457|01/05/2026|93.52|300|93.56|300|Q
FTDR|35905A109|57.19|59.24|57.19|58.73|1.69|23214|01/05/2026|58.29|200|59.17|200|Q
FTDS|33733E708|0.00|58.24|58.24|58.24|1.52|0|01/05/2026|57.57|400|58.14|1200|Q
FTEC|316092808|227.85|227.88|225.25|225.87|0.39|54195|01/05/2026|0.00|0|0.00|0|P
FTEK|359523107|1.71|1.74|1.67|1.68|-0.02|5857|01/05/2026|1.65|100|1.70|100|Q
FTEL|G35150138|0.56|0.58|0.50|0.50|-0.05|422004|01/05/2026|0.50|500|0.54|100|Q
FTF|35472T101|6.16|6.17|6.15|6.17|0.01|7475|01/05/2026|0.00|0|0.00|0|A
FTFT|36117V303|0.83|0.84|0.78|0.83|0.08|4340|01/05/2026|0.78|300|0.84|100|Q
FTGC|33739H101|23.45|23.64|23.45|23.61|0.38|76707|01/05/2026|23.57|3600|23.63|3600|Q
FTGS|33733E823|35.87|36.02|35.87|35.87|0.56|10578|01/05/2026|35.83|500|36.00|500|Q
FTHF|33734X747|34.48|34.58|34.48|34.51|0.48|570|01/05/2026|0.00|0|0.00|0|P
FTHI|33738R308|23.85|23.89|23.84|23.88|0.15|9607|01/05/2026|23.84|1200|23.90|1200|Q
FTHM|31189V109|0.93|0.95|0.93|0.93|0.01|2254|01/05/2026|0.93|1000|0.98|100|Q
FTHY|33741Q107|14.00|14.05|14.00|14.03|0.04|2904|01/05/2026|0.00|0|0.00|0|N
FTI|G87110105|48.86|49.10|47.14|48.29|0.99|174805|01/05/2026|0.00|0|0.00|0|N
FTIF|33733E815|23.40|23.47|23.40|23.47|0.27|2|01/05/2026|0.00|0|0.00|0|P
FTK|343389409|17.66|19.97|17.60|19.54|2.52|28776|01/05/2026|0.00|0|0.00|0|N
FTKI|33738R589|0.00|19.23|19.23|19.23|0.23|0|01/05/2026|0.00|0|0.00|0|P
FTLF|33817P405|15.53|15.76|15.53|15.71|0.02|655|01/05/2026|15.04|100|16.47|100|Q
FTLS|33739P103|71.19|71.38|71.19|71.30|0.29|1495|01/05/2026|0.00|0|0.00|0|P
FTMA|746729821|9.02|9.03|9.02|9.03|0.02|13700|01/05/2026|0.00|0|0.00|0|P
FTMH|746729789|11.64|11.64|11.62|11.63|0.03|10825|01/05/2026|0.00|0|0.00|0|P
FTMN|746729813|8.80|8.87|8.80|8.86|0.02|13030|01/05/2026|0.00|0|0.00|0|P
FTMS|746729730|9.94|9.95|9.94|9.94|0.00|4103|01/05/2026|0.00|0|0.00|0|P
FTMU|746729797|7.80|7.84|7.80|7.84|0.01|22190|01/05/2026|0.00|0|0.00|0|P
FTNJ|746729771|8.77|8.78|8.77|8.77|0.01|38614|01/05/2026|0.00|0|0.00|0|P
FTNT|34959E109|78.52|79.86|77.84|77.92|0.05|308265|01/05/2026|77.91|200|77.97|200|Q
FTNY|746729763|7.80|7.88|7.80|7.87|0.01|19613|01/05/2026|0.00|0|0.00|0|P
FTOH|746729755|8.38|8.41|8.38|8.41|0.01|2214|01/05/2026|0.00|0|0.00|0|P
FTPA|746729748|8.70|8.70|8.65|8.65|0.01|16938|01/05/2026|0.00|0|0.00|0|P
FTQI|33738R407|20.92|20.96|20.90|20.94|0.10|9517|01/05/2026|20.89|500|20.96|500|Q
FTRB|31423L404|25.37|25.41|25.37|25.37|-0.02|5238|01/05/2026|0.00|0|0.00|0|P
FTRE|34965K107|16.71|16.92|16.06|16.62|-0.19|41671|01/05/2026|16.47|800|16.77|800|Q
FTRI|33734X838|16.08|16.13|16.08|16.10|0.18|600|01/05/2026|16.06|200|16.12|200|Q
FTRK|G33380109|0.83|1.00|0.83|0.99|0.16|16136|01/05/2026|0.91|100|1.02|25000|Q
FTS|349553107|51.50|51.50|50.67|51.18|-0.72|129099|01/05/2026|0.00|0|0.00|0|N
FTSD|353506108|90.91|91.08|90.91|91.06|0.09|1886|01/05/2026|0.00|0|0.00|0|P
FTSL|33738D309|45.96|45.98|45.95|45.98|0.07|13018|01/05/2026|45.96|2100|45.99|1300|Q
FTSM|33739Q408|59.96|59.96|59.96|59.96|0.01|3955|01/05/2026|59.95|20200|59.96|200|Q
FTV|34959J108|54.59|54.59|52.66|53.80|-1.61|428440|01/05/2026|0.00|0|0.00|0|N
FTW|G3106N109|10.50|10.50|10.50|10.50|0.01|4885|01/05/2026|0.00|0|0.00|0|N
FTW WS|G3106N117|0.45|0.45|0.44|0.44|-0.09|100|01/05/2026|0.00|0|0.00|0|N
FTWO|02072L557|42.14|42.25|42.14|42.18|0.63|861|01/05/2026|0.00|0|0.00|0|N
FTXG|33738R852|20.75|20.75|20.74|20.74|-0.26|41|01/05/2026|20.71|1200|20.75|1200|Q
FTXH|33738R837|0.00|32.70|32.70|32.70|-0.47|1|01/05/2026|32.76|100|32.91|100|Q
FTXL|33738R811|139.60|139.60|137.95|138.08|2.28|1941|01/05/2026|137.86|600|138.36|100|Q
FTXN|33738R845|29.45|29.45|28.84|28.84|0.30|1312|01/05/2026|28.85|1000|28.86|1000|Q
FTXO|33738R860|38.80|39.32|38.80|39.08|0.83|17311|01/05/2026|39.06|3700|39.08|1800|Q
FTXR|33738R795|0.00|39.80|39.80|39.80|0.75|0|01/05/2026|39.66|700|39.88|700|Q
FUBO|35953D104|2.59|2.60|2.53|2.53|-0.05|382487|01/05/2026|0.00|0|0.00|0|N
FUFU|G1152A104|2.87|3.06|2.87|3.00|0.17|15009|01/05/2026|2.80|1200|3.10|700|Q
FUFUW|G1152A120|0.24|0.25|0.24|0.25|0.03|2529|01/05/2026|0.22|100|0.30|100|Q
FUL|359694106|60.16|61.70|59.71|59.73|-0.65|20925|01/05/2026|0.00|0|0.00|0|N
FULC|359616109|10.90|11.00|10.56|10.85|-0.05|31870|01/05/2026|10.73|700|10.97|700|Q
FULT|360271100|19.58|20.05|19.57|19.90|0.43|142022|01/05/2026|19.89|200|19.90|300|Q
FULTP|360271308|18.99|19.06|18.99|19.06|0.08|434|01/05/2026|17.80|100|20.26|100|Q
FUMB|33740J104|20.09|20.09|20.09|20.09|0.00|1664|01/05/2026|0.00|0|0.00|0|P
FUN|83001C108|15.60|15.60|14.50|14.66|-0.82|162265|01/05/2026|0.00|0|0.00|0|N
FUNC|33741H107|37.45|37.85|37.34|37.34|0.40|1728|01/05/2026|36.66|100|37.88|100|Q
FUND|85208J109|8.81|8.81|8.78|8.78|0.12|1414|01/05/2026|8.69|100|8.88|700|Q
FUNL|00777X660|47.61|47.62|47.48|47.48|0.50|2056|01/05/2026|0.00|0|0.00|0|Z
FURY|36117T100|0.61|0.64|0.61|0.61|0.01|6069|01/05/2026|0.00|0|0.00|0|A
FUSB|33744V103|13.68|13.68|13.50|13.50|-0.45|210|01/05/2026|12.96|100|14.56|100|Q
FUSE|36118R103|1.69|1.75|1.62|1.62|-0.08|1484|01/05/2026|1.54|100|1.74|100|Q
FUSEW|36118R111|0.08|0.08|0.08|0.08|0.02|100|01/05/2026|0.05|100|0.09|100|Q
FUSI|025072224|50.36|50.37|50.36|50.37|0.02|11|01/05/2026|0.00|0|0.00|0|P
FUTG|882927163|16.19|17.23|16.19|17.23|0.45|1597|01/05/2026|17.12|1000|17.53|500|Q
FUTU|36118L106|179.00|181.90|173.88|180.98|2.49|119555|01/05/2026|179.83|100|181.94|100|Q
FUTY|316092865|55.96|55.96|54.54|55.32|-0.54|67667|01/05/2026|0.00|0|0.00|0|P
FV|33738R605|64.76|65.05|64.76|65.00|0.96|2904|01/05/2026|64.93|2800|65.14|3700|Q
FVAL|316092782|72.85|73.23|72.85|73.07|0.51|1985|01/05/2026|0.00|0|0.00|0|P
FVC|33738R878|0.00|37.50|37.50|37.50|0.59|0|01/05/2026|37.39|5000|37.61|5000|Q
FVCB|36120Q101|14.16|14.22|13.87|13.87|-0.09|8732|01/05/2026|13.63|100|14.08|100|Q
FVD|33734H106|46.10|46.41|46.07|46.32|0.13|254768|01/05/2026|0.00|0|0.00|0|P
FVN|G37068106|10.58|10.58|10.57|10.58|0.00|0|01/02/2026|10.35|200|11.30|100|Q
FVNNR|G37068114|0.13|0.13|0.13|0.13|0.00|0|01/02/2026|0.00|0|0.13|100|Q
FVNNU|G37068122|0.00|10.90|10.90|10.90|0.25|0|01/05/2026|10.70|100|0.00|0|Q
FVR|35922N100|14.79|15.18|14.79|15.03|0.15|15352|01/05/2026|0.00|0|0.00|0|N
FVRR|M4R82T106|19.85|20.23|19.67|19.73|0.04|33596|01/05/2026|0.00|0|0.00|0|N
FWD|00039J509|108.48|109.10|108.20|109.03|2.23|20527|01/05/2026|0.00|0|0.00|0|P
FWDI|349862409|7.74|7.79|7.47|7.73|0.43|45964|01/05/2026|7.68|200|7.82|1000|Q
FWONA|531229771|89.18|90.35|89.00|90.13|1.03|7670|01/05/2026|89.26|100|90.81|100|Q
FWONK|531229755|98.13|98.87|97.48|98.24|0.25|40870|01/05/2026|97.63|100|99.04|100|Q
FWRD|34986A104|25.68|26.20|25.44|25.46|0.35|35423|01/05/2026|25.24|100|25.68|400|Q
FWRG|33748L101|15.37|16.27|15.37|16.08|0.70|62579|01/05/2026|15.93|900|16.20|800|Q
FXA|46090N103|66.22|66.48|66.22|66.48|0.20|2270|01/05/2026|0.00|0|0.00|0|P
FXB|46138M109|129.36|130.15|129.36|130.15|0.89|1611|01/05/2026|0.00|0|0.00|0|P
FXC|46138T104|70.87|71.08|70.86|71.03|-0.11|13238|01/05/2026|0.00|0|0.00|0|P
FXD|33734X101|69.02|70.13|69.02|69.70|0.68|3934|01/05/2026|0.00|0|0.00|0|P
FXE|46138K103|107.76|108.18|107.71|108.16|0.07|10807|01/05/2026|0.00|0|0.00|0|P
FXED|886364819|17.97|17.97|17.94|17.94|-0.02|25|01/05/2026|0.00|0|0.00|0|N
FXF|46138R108|111.16|111.74|111.15|111.69|0.11|13783|01/05/2026|0.00|0|0.00|0|P
FXG|33734X119|60.81|60.81|60.29|60.35|-0.61|14209|01/05/2026|0.00|0|0.00|0|P
FXH|33734X143|114.52|116.39|114.52|116.39|1.79|2374|01/05/2026|0.00|0|0.00|0|P
FXI|464287184|39.37|39.93|39.26|39.93|0.11|9295309|01/05/2026|0.00|0|0.00|0|P
FXL|33734X176|171.26|171.74|171.26|171.74|2.53|441|01/05/2026|0.00|0|0.00|0|P
FXN|33734X127|17.26|17.30|16.49|16.87|0.02|167665|01/05/2026|0.00|0|0.00|0|P
FXNC|32106V107|24.85|24.85|24.60|24.60|-0.03|822|01/05/2026|24.37|100|24.87|100|Q
FXO|33734X135|60.66|62.36|60.66|62.04|1.34|6641|01/05/2026|0.00|0|0.00|0|P
FXP|74350P576|17.22|17.27|16.75|16.75|-0.15|1234|01/05/2026|0.00|0|0.00|0|P
FXR|33734X150|81.46|83.41|81.46|83.02|1.62|10684|01/05/2026|0.00|0|0.00|0|P
FXU|33734X184|45.49|45.49|44.41|44.99|-0.52|88519|01/05/2026|0.00|0|0.00|0|P
FXY|46138W107|58.61|58.86|58.61|58.78|0.19|12402|01/05/2026|0.00|0|0.00|0|P
FXZ|33734X168|66.95|67.72|66.95|67.52|1.13|3685|01/05/2026|0.00|0|0.00|0|P
FYBR|35909D109|38.09|38.13|38.06|38.06|-0.03|314161|01/05/2026|38.06|4900|38.07|100|Q
FYC|33737M300|98.51|99.13|98.51|99.13|2.14|3154|01/05/2026|99.03|300|99.18|300|Q
FYEE|31624J729|28.81|28.87|28.81|28.82|0.10|929|01/05/2026|0.00|0|0.00|0|Z
FYLD|132061300|32.69|33.04|32.69|33.04|0.11|576|01/05/2026|0.00|0|0.00|0|Z
FYT|33737M409|57.72|58.09|57.72|57.78|0.47|570|01/05/2026|57.77|200|57.85|700|Q
FYX|33734Y109|116.34|116.34|116.21|116.21|2.10|127|01/05/2026|115.72|100|116.42|100|Q
G|G3922B107|45.56|46.71|45.45|46.62|0.70|45685|01/05/2026|0.00|0|0.00|0|N
GAA|132061607|32.68|32.74|32.68|32.73|0.25|209|01/05/2026|0.00|0|0.00|0|Z
GAB|362397101|6.12|6.13|6.09|6.09|-0.02|17749|01/05/2026|0.00|0|0.00|0|N
GAB PRG|362397176|20.72|20.75|20.69|20.73|-0.17|398|01/05/2026|0.00|0|0.00|0|N
GAB PRH|362397861|20.84|20.84|20.82|20.82|0.03|60|01/05/2026|0.00|0|0.00|0|N
GAB PRK|362397846|0.00|20.81|20.81|20.81|-0.06|0|01/05/2026|0.00|0|0.00|0|N
GABC|373865104|39.12|40.08|39.12|39.58|0.71|8105|01/05/2026|39.23|100|39.88|100|Q
GABF|36261K400|46.61|47.87|46.61|47.62|1.15|1441|01/05/2026|0.00|0|0.00|0|P
GAEM|82889N459|26.63|26.65|26.61|26.61|-0.04|2099|01/05/2026|0.00|0|0.00|0|P
GAIA|36269P104|3.49|3.59|3.41|3.51|0.01|4637|01/05/2026|3.47|100|3.62|100|Q
GAID|402031793|25.47|25.47|25.42|25.42|0.09|1|01/05/2026|0.00|0|0.00|0|P
GAIN|376546107|13.97|14.10|13.92|13.97|0.03|7107|01/05/2026|13.88|100|14.10|100|Q
GAINI|376546867|25.79|25.79|25.77|25.77|0.04|170|01/05/2026|24.02|100|27.48|100|Q
GAINN|376546800|25.12|25.14|25.12|25.14|0.03|474|01/05/2026|24.51|200|25.95|200|Q
GAINZ|376546883|0.00|23.88|23.88|23.88|-0.12|0|01/05/2026|22.28|100|25.67|100|Q
GAL|78467V400|49.80|50.11|49.80|50.08|0.34|899|01/05/2026|0.00|0|0.00|0|P
GALT|363225202|4.09|4.09|3.81|3.89|-0.15|33551|01/05/2026|3.83|100|3.92|100|Q
GAM|368802104|59.15|59.66|58.74|59.60|0.75|1930|01/05/2026|0.00|0|0.00|0|N
GAM PRB|368802401|25.05|25.05|25.05|25.05|-0.02|631|01/05/2026|0.00|0|0.00|0|N
GAMB|G3R239101|5.31|5.56|5.31|5.44|0.14|39472|01/05/2026|5.38|600|5.44|300|Q
GAME|36468G103|0.44|0.51|0.44|0.48|0.04|73620|01/05/2026|0.47|1600|0.49|1600|Q
GAMR|032108615|91.50|91.89|91.50|91.80|0.94|485|01/05/2026|0.00|0|0.00|0|P
GANX|36269B105|3.20|3.24|2.85|2.97|-0.22|49180|01/05/2026|2.92|700|2.99|700|Q
GAP|364760108|25.22|25.74|25.09|25.44|0.25|380010|01/05/2026|0.00|0|0.00|0|N
GAPR|33740F458|0.00|40.04|40.04|40.04|0.05|0|01/05/2026|0.00|0|0.00|0|Z
GARA|402031819|0.00|25.50|25.50|25.50|0.05|0|01/05/2026|0.00|0|0.00|0|P
GARP|46436E403|69.16|69.39|69.14|69.14|0.61|2198|01/05/2026|0.00|0|0.00|0|Z
GARY|00764Q561|0.00|21.00|21.00|21.00|0.19|0|01/05/2026|20.98|2400|21.01|2400|Q
GASS|Y81669106|7.14|7.32|7.12|7.22|0.18|16776|01/05/2026|7.12|200|7.28|200|Q
GATX|361448103|170.84|174.09|170.84|172.65|1.78|4057|01/05/2026|0.00|0|0.00|0|N
GAU|36352H100|2.60|2.71|2.56|2.58|0.02|292811|01/05/2026|0.00|0|0.00|0|A
GAUD|402031827|0.00|24.89|24.89|24.89|0.10|0|01/05/2026|0.00|0|0.00|0|P
GAUG|33740U653|39.39|39.46|39.39|39.39|0.10|909|01/05/2026|0.00|0|0.00|0|Z
GAUZ|M4757U106|1.20|1.30|1.20|1.23|0.03|10578|01/05/2026|1.20|200|1.32|200|Q
GBAB|401664107|14.88|15.00|14.87|14.92|0.04|9043|01/05/2026|0.00|0|0.00|0|N
GBCI|37637Q105|44.87|46.59|44.87|45.97|1.33|23987|01/05/2026|0.00|0|0.00|0|N
GBDC|38173M102|13.57|13.93|13.57|13.79|0.21|256432|01/05/2026|13.79|1600|13.80|1300|Q
GBF|464288596|104.95|105.01|104.95|105.01|0.23|15|01/05/2026|0.00|0|0.00|0|P
GBFH|36166F100|32.88|33.15|32.88|33.15|0.65|1835|01/05/2026|33.00|100|33.83|100|Q
GBHI|36261K707|0.00|25.32|25.32|25.32|0.04|0|01/05/2026|0.00|0|0.00|0|P
GBIL|381430529|99.97|99.98|99.97|99.97|0.00|91994|01/05/2026|0.00|0|0.00|0|P
GBIO|37148K209|5.44|5.44|5.36|5.40|-0.04|10003|01/05/2026|5.24|100|5.56|100|Q
GBLD|46138G623|17.99|18.14|17.99|18.14|0.06|981|01/05/2026|0.00|0|0.00|0|P
GBLI|37959R103|27.99|28.21|27.99|28.21|-0.53|30|01/05/2026|26.14|100|30.35|100|Q
GBND|38149W473|50.88|50.88|50.87|50.87|0.10|950|01/05/2026|0.00|0|0.00|0|P
GBR|643611106|0.77|0.80|0.77|0.80|0.04|4748|01/05/2026|0.00|0|0.00|0|A
GBTC|389637109|72.46|74.07|72.15|73.61|3.47|1218483|01/05/2026|0.00|0|0.00|0|P
GBTG|37890B100|7.51|8.08|7.49|8.07|0.54|79875|01/05/2026|0.00|0|0.00|0|N
GBUG|85208P865|44.29|45.63|44.29|44.65|1.55|3068|01/05/2026|44.07|100|45.07|100|Q
GBX|393657101|47.20|48.26|47.08|47.08|-0.18|10121|01/05/2026|0.00|0|0.00|0|N
GBXA|38149W531|27.41|27.41|27.21|27.31|0.02|20250|01/05/2026|0.00|0|0.00|0|Z
GBXC|38149W515|27.14|27.21|27.14|27.21|0.13|200|01/05/2026|0.00|0|0.00|0|Z
GCAD|36261K509|47.83|48.84|47.83|48.69|1.22|563|01/05/2026|0.00|0|0.00|0|P
GCAL|38149W564|50.93|50.97|50.93|50.97|0.05|803|01/05/2026|0.00|0|0.00|0|P
GCBC|394357107|22.05|22.25|22.00|22.21|0.69|1609|01/05/2026|21.57|100|23.13|100|Q
GCC|97717Y683|21.70|21.84|21.70|21.82|0.55|8401|01/05/2026|0.00|0|0.00|0|P
GCL|G3777K103|1.08|1.08|1.05|1.06|-0.03|13810|01/05/2026|1.03|100|1.13|300|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|11.37|11.70|11.37|11.60|0.30|46453|01/05/2026|11.50|900|11.60|100|Q
GCO|371532102|25.40|26.59|25.40|26.59|1.87|3865|01/05/2026|0.00|0|0.00|0|N
GCOR|38149W101|41.56|41.59|41.54|41.59|0.07|2071|01/05/2026|0.00|0|0.00|0|P
GCOW|69374H709|41.61|41.77|41.27|41.77|0.08|8023|01/05/2026|0.00|0|0.00|0|Z
GCT|G38644103|38.62|39.20|37.33|39.11|0.33|35458|01/05/2026|38.79|300|39.45|300|Q
GCTK|45824Q804|4.00|4.20|3.70|3.94|0.09|11287|01/05/2026|3.73|100|4.10|100|Q
GCTS|36170N107|1.22|1.22|1.17|1.20|0.00|26735|01/05/2026|0.00|0|0.00|0|N
GCTS WS|36170N115|0.09|0.09|0.09|0.09|0.01|581|01/05/2026|0.00|0|0.00|0|N
GCV|36240B109|4.28|4.32|4.28|4.32|0.08|3480|01/05/2026|0.00|0|0.00|0|N
GD|369550108|347.81|356.27|347.81|355.65|12.25|48629|01/05/2026|0.00|0|0.00|0|N
GDC|19200A204|4.66|4.80|4.61|4.77|0.15|1755|01/05/2026|4.39|100|5.14|200|Q
GDDY|380237107|118.05|121.37|117.32|118.54|0.02|50955|01/05/2026|0.00|0|0.00|0|N
GDE|97717Y568|63.29|63.63|63.14|63.57|1.81|11190|01/05/2026|0.00|0|0.00|0|Z
GDEC|33740U679|37.93|37.97|37.93|37.93|0.11|1058|01/05/2026|0.00|0|0.00|0|Z
GDEN|381013101|27.25|27.69|27.14|27.25|-0.05|20646|01/05/2026|27.17|1100|27.46|1100|Q
GDEV|G6529J209|14.98|15.36|14.98|15.36|0.53|60|01/05/2026|13.12|100|17.06|100|Q
GDEVW|G6529J118|0.00|0.02|0.02|0.02|0.00|0|01/05/2026|0.00|0|0.00|0|Q
GDFN|87975E784|0.00|25.77|25.77|25.77|1.07|0|01/05/2026|25.82|100|26.01|100|Q
GDHG|G3959D133|2.02|2.02|1.89|1.98|0.14|857|01/05/2026|1.85|200|2.06|200|Q
GDIV|41151J703|16.91|16.91|16.89|16.91|0.12|2332|01/05/2026|0.00|0|0.00|0|N
GDL|361570104|8.38|8.43|8.38|8.43|0.05|152|01/05/2026|0.00|0|0.00|0|N
GDLC|G40705108|44.06|45.25|44.00|45.03|2.39|18312|01/05/2026|0.00|0|0.00|0|P
GDMA|02072L870|39.52|39.62|39.52|39.62|0.58|127|01/05/2026|0.00|0|0.00|0|Z
GDMN|97717Y550|96.59|99.62|96.59|98.00|4.71|6218|01/05/2026|0.00|0|0.00|0|Z
GDO|95790C107|11.79|11.80|11.72|11.72|-0.10|653|01/05/2026|0.00|0|0.00|0|N
GDOC|38149W770|35.42|35.42|35.24|35.24|-0.26|6|01/05/2026|0.00|0|0.00|0|P
GDOG|389923103|17.38|17.99|17.29|17.78|1.37|12349|01/05/2026|0.00|0|0.00|0|P
GDOT|39304D102|12.69|12.93|12.69|12.78|0.18|47130|01/05/2026|0.00|0|0.00|0|N
GDRX|38246G108|2.78|2.91|2.74|2.84|0.08|283560|01/05/2026|2.83|100|2.87|4500|Q
GDS|36165L108|37.62|37.94|36.94|37.52|-0.76|75227|01/05/2026|37.45|100|37.61|100|Q
GDTC|Y1R80M106|1.42|1.42|1.34|1.36|-0.03|5852|01/05/2026|1.25|200|1.44|5300|Q
GDV|36242H104|27.91|28.06|27.90|28.00|0.26|14004|01/05/2026|0.00|0|0.00|0|N
GDV PRH|36242H880|22.51|22.52|22.51|22.52|-0.01|16|01/05/2026|0.00|0|0.00|0|N
GDV PRK|36242H864|18.12|18.17|18.12|18.15|-0.15|202|01/05/2026|0.00|0|0.00|0|N
GDX|92189F106|87.78|90.66|87.28|88.45|2.72|8157545|01/05/2026|0.00|0|0.00|0|P
GDXD|06367V709|7.99|8.07|7.06|7.70|-0.83|1101724|01/05/2026|0.00|0|0.00|0|P
GDXJ|92189F791|115.98|120.45|115.44|117.34|4.14|2805898|01/05/2026|0.00|0|0.00|0|P
GDXU|063679542|258.00|282.83|255.28|265.00|22.94|219244|01/05/2026|0.00|0|0.00|0|P
GDXW|77926X486|58.97|60.50|58.65|59.39|1.51|10900|01/05/2026|0.00|0|0.00|0|Z
GDXY|88634T881|16.13|16.50|16.10|16.23|0.40|104150|01/05/2026|0.00|0|0.00|0|P
GDYN|39813G109|8.81|9.38|8.81|9.37|0.53|36770|01/05/2026|9.35|100|9.45|1000|Q
GE|369604301|323.50|329.00|323.46|324.37|3.39|201262|01/05/2026|0.00|0|0.00|0|N
GECC|390320703|6.86|7.02|6.86|6.90|0.04|2612|01/05/2026|6.42|100|7.42|100|Q
GECCG|390320869|0.00|25.07|25.07|25.07|0.10|0|01/05/2026|23.34|100|26.73|100|Q
GECCH|390320877|0.00|25.20|25.20|25.20|0.05|0|01/05/2026|23.39|100|26.80|100|Q
GECCI|390320885|0.00|25.14|25.14|25.14|-0.01|0|01/05/2026|23.45|100|26.82|100|Q
GECCO|390320604|24.96|24.96|24.96|0.00|0.00|0|01/02/2026|24.50|100|26.76|100|Q
GEF|397624107|67.45|70.39|67.45|69.64|1.20|6436|01/05/2026|0.00|0|0.00|0|N
GEF B|397624206|75.50|75.90|75.50|75.90|0.34|619|01/05/2026|0.00|0|0.00|0|N
GEG|39037G109|2.45|2.51|2.45|2.51|-0.04|53|01/05/2026|2.43|1100|2.69|100|Q
GEGGL|39037G208|24.62|24.72|24.62|24.72|-0.14|100|01/05/2026|22.26|100|0.00|0|Q
GEHC|36266G107|82.79|85.45|82.51|85.04|2.23|176056|01/05/2026|85.00|100|85.08|100|Q
GEL|371927104|15.70|15.98|15.64|15.91|0.02|12711|01/05/2026|0.00|0|0.00|0|N
GELS|Q3978B109|0.87|0.87|0.78|0.80|-0.02|3741|01/05/2026|0.79|100|0.86|100|Q
GEM|381430206|42.96|43.17|42.87|43.17|0.55|20496|01/05/2026|0.00|0|0.00|0|P
GEMD|381430388|0.00|42.54|42.54|42.54|0.08|0|01/05/2026|0.00|0|0.00|0|Z
GEME|900934506|32.94|33.17|32.94|33.17|0.43|33|01/05/2026|32.73|100|33.65|100|Q
GEMG|88340C735|5.40|5.57|5.28|5.28|0.66|2631|01/05/2026|4.99|100|5.54|100|Q
GEMI|36866J105|10.78|11.48|10.77|11.12|0.75|135609|01/05/2026|10.99|1300|11.21|1400|Q
GEN|668771108|25.98|26.44|25.79|26.15|0.06|213356|01/05/2026|26.14|500|26.16|400|Q
GENC|368678108|13.26|13.44|13.13|13.13|-0.08|4849|01/05/2026|0.00|0|0.00|0|A
GEND|84858T681|11.51|11.74|11.51|11.74|0.08|244|01/05/2026|0.00|0|0.00|0|P
GENI|G3934V109|10.84|11.28|10.75|11.28|0.50|82995|01/05/2026|0.00|0|0.00|0|N
GENK|36870C104|2.46|2.53|2.44|2.44|0.15|5847|01/05/2026|2.38|100|2.54|100|Q
GENM|84858T780|10.29|10.32|10.29|10.32|0.02|1464|01/05/2026|0.00|0|0.00|0|P
GENT|84858T798|10.38|10.39|10.37|10.39|0.01|576|01/05/2026|0.00|0|0.00|0|P
GENVR|668771116|4.05|4.05|3.99|3.99|0.00|616|01/05/2026|3.80|100|4.00|400|Q
GENW|84858T673|13.55|13.57|13.55|13.57|0.08|4|01/05/2026|0.00|0|0.00|0|P
GEO|36162J106|15.93|16.83|15.91|16.58|0.65|60820|01/05/2026|0.00|0|0.00|0|N
GEOA|97717Y345|33.60|33.91|33.60|33.91|0.54|4|01/05/2026|0.00|0|0.00|0|P
GEOS|37364X109|18.15|19.41|18.15|18.86|1.21|10418|01/05/2026|18.70|600|19.04|100|Q
GERN|374163103|1.32|1.33|1.30|1.32|-0.01|317870|01/05/2026|1.31|14500|1.32|2900|Q
GES|401617105|16.78|16.79|16.78|16.79|0.00|9711|01/05/2026|0.00|0|0.00|0|N
GETY|374275105|1.31|1.35|1.30|1.31|-0.01|43101|01/05/2026|0.00|0|0.00|0|N
GEV|36828A101|690.00|698.74|669.86|680.64|1.68|105928|01/05/2026|0.00|0|0.00|0|N
GEVG|88340F308|14.91|14.91|14.20|14.61|0.17|905|01/05/2026|13.88|100|15.37|100|Q
GEVO|374396406|2.09|2.13|2.06|2.12|0.05|292386|01/05/2026|2.11|1800|2.12|300|Q
GEVX|46143U518|34.90|35.00|33.00|33.72|0.33|8888|01/05/2026|0.00|0|0.00|0|Z
GEW|02072Q713|0.00|52.32|52.32|52.32|0.77|0|01/05/2026|51.60|100|52.76|100|Q
GF|644465106|11.52|11.81|11.52|11.81|0.33|1963|01/05/2026|0.00|0|0.00|0|N
GFAI|G4236L138|0.65|0.67|0.65|0.67|0.03|17137|01/05/2026|0.66|200|0.68|100|Q
GFAIW|G4236L120|0.00|0.14|0.14|0.14|-0.01|0|01/05/2026|0.00|0|0.00|0|Q
GFEB|33740U737|41.66|41.66|41.64|41.64|0.06|400|01/05/2026|0.00|0|0.00|0|Z
GFF|398433102|75.56|76.50|74.84|74.88|-0.12|5574|01/05/2026|0.00|0|0.00|0|N
GFGF|02072L789|0.00|0.00|0.00|0.00|-35.30|1|01/05/2026|35.61|1000|35.74|1000|Q
GFI|38059T106|44.51|45.68|44.43|44.43|0.85|195618|01/05/2026|0.00|0|0.00|0|N
GFL|36168Q104|42.68|43.02|42.30|42.67|-0.22|82797|01/05/2026|0.00|0|0.00|0|N
GFLW|92647X764|28.51|28.63|28.51|28.59|0.27|748|01/05/2026|28.57|300|28.64|400|Q
GFR|39525U107|4.80|4.80|4.53|4.66|-0.17|29680|01/05/2026|0.00|0|0.00|0|N
GFS|G39387108|37.55|38.13|37.07|37.13|0.27|191803|01/05/2026|37.09|100|37.21|200|Q
GGAL|399909100|53.60|56.28|53.42|56.00|2.66|71963|01/05/2026|55.85|100|56.01|100|Q
GGB|373737105|3.81|3.86|3.81|3.83|0.05|603418|01/05/2026|0.00|0|0.00|0|N
GGG|384109104|82.51|84.64|82.49|83.51|0.83|10636|01/05/2026|0.00|0|0.00|0|N
GGLL|25461A841|99.66|100.21|97.89|99.02|0.89|160308|01/05/2026|99.05|500|99.15|300|Q
GGLS|25461A601|6.70|6.75|6.68|6.71|-0.03|395858|01/05/2026|6.70|8200|6.71|24900|Q
GGM|66538F157|27.25|27.52|27.25|27.52|0.43|18|01/05/2026|0.00|0|0.00|0|P
GGME|46137V696|59.50|60.10|59.50|59.68|0.19|1409|01/05/2026|0.00|0|0.00|0|P
GGN|36465A109|5.25|5.28|5.23|5.25|0.09|49982|01/05/2026|0.00|0|0.00|0|A
GGN PRB|36465A307|20.79|20.79|20.75|20.75|-0.04|200|01/05/2026|0.00|0|0.00|0|A
GGOV|092528835|48.98|48.98|48.88|48.88|0.02|1|01/05/2026|0.00|0|0.00|0|P
GGR|G9491K139|3.09|3.18|3.00|3.00|-0.03|1894|01/05/2026|2.81|100|3.29|100|Q
GGROW|G9491K113|0.00|0.01|0.01|0.01|0.00|0|01/05/2026|0.01|100|0.01|100|Q
GGRW|36261K202|35.61|35.62|35.50|35.50|0.25|630|01/05/2026|0.00|0|0.00|0|P
GGT|36239Q109|4.20|4.20|4.18|4.18|-0.01|2499|01/05/2026|0.00|0|0.00|0|N
GGT PRE|36239Q505|0.00|21.35|21.35|21.35|0.23|0|01/05/2026|0.00|0|0.00|0|N
GGT PRG|36239Q604|21.32|21.32|21.28|21.28|0.00|16|01/05/2026|0.00|0|0.00|0|N
GGTL|36261K301|32.72|32.72|32.40|32.40|0.10|26|01/05/2026|0.00|0|0.00|0|P
GGUS|38149W598|63.93|64.07|63.80|63.80|0.29|702|01/05/2026|0.00|0|0.00|0|P
GGZ|36249W104|15.05|15.05|15.02|15.02|0.06|71|01/05/2026|0.00|0|0.00|0|N
GH|40131M109|101.20|103.53|97.36|101.86|0.12|66853|01/05/2026|100.84|100|102.53|100|Q
GHC|384637104|1090.00|1122.19|1090.00|1116.31|29.76|687|01/05/2026|0.00|0|0.00|0|N
GHG|39579V100|0.00|1.68|1.68|1.68|0.00|0|01/05/2026|0.00|0|0.00|0|N
GHI|02364V206|7.44|7.44|7.24|7.28|0.24|4468|01/05/2026|0.00|0|0.00|0|N
GHM|384556106|69.67|72.39|69.67|70.09|3.98|7348|01/05/2026|0.00|0|0.00|0|N
GHRS|G3855L106|18.98|18.98|15.01|15.46|2.22|1160361|01/05/2026|15.13|200|15.53|300|Q
GHTA|19423L573|30.03|30.09|30.03|30.09|0.03|229|01/05/2026|0.00|0|0.00|0|Z
GHY|69346J106|12.35|12.45|12.35|12.43|0.08|8731|01/05/2026|0.00|0|0.00|0|N
GHYB|381430453|45.39|45.53|45.36|45.51|0.13|2453|01/05/2026|0.00|0|0.00|0|P
GHYG|464286178|46.11|46.23|46.11|46.23|0.09|252|01/05/2026|0.00|0|0.00|0|Z
GIAX|88636J162|16.69|16.84|16.64|16.80|0.32|12631|01/05/2026|0.00|0|0.00|0|P
GIB|12532H104|91.05|93.01|90.88|91.09|-0.05|46485|01/05/2026|0.00|0|0.00|0|N
GIBO|G38617125|2.11|2.11|1.98|2.07|-0.07|12627|01/05/2026|1.88|100|2.33|100|Q
GIBOW|G38617117|0.00|0.04|0.04|0.04|0.00|0|01/05/2026|0.02|100|0.05|100|Q
GIC|37892E102|29.68|30.14|29.68|30.14|0.70|3248|01/05/2026|0.00|0|0.00|0|N
GIFI|402307102|12.00|12.00|11.96|11.96|0.00|17638|01/05/2026|11.95|23200|11.97|11000|Q
GIFT|74940T104|1.13|1.14|1.12|1.14|0.03|1998|01/05/2026|1.12|1000|1.14|500|Q
GIG|G38648104|10.54|10.54|10.54|10.54|0.00|4745|01/05/2026|10.51|100|10.54|100|Q
GIGB|381430479|46.28|46.34|46.25|46.34|0.09|8235|01/05/2026|0.00|0|0.00|0|P
GIGGU|G38648112|0.00|10.58|10.58|10.58|0.03|0|01/05/2026|9.85|100|11.72|100|Q
GIGGW|G38648120|0.45|0.49|0.45|0.49|0.07|200|01/05/2026|0.44|100|0.50|100|Q
GIGL|38149W465|50.94|51.06|50.94|51.06|0.13|101|01/05/2026|0.00|0|0.00|0|P
GIGM|Y2711Y112|1.50|1.50|1.49|1.49|-0.05|110|01/05/2026|1.42|500|1.65|200|Q
GII|78463X855|70.54|70.54|69.55|70.21|-0.18|11200|01/05/2026|0.00|0|0.00|0|P
GIII|36237H101|29.38|29.71|29.17|29.17|-0.34|17047|01/05/2026|28.98|400|29.41|400|Q
GIL|375916103|62.80|65.13|62.80|64.22|1.29|83729|01/05/2026|0.00|0|0.00|0|N
GILD|375558103|120.70|120.70|116.91|118.33|-3.24|278087|01/05/2026|118.26|100|118.38|100|Q
GILT|M51474118|13.83|14.45|13.41|14.31|0.90|80536|01/05/2026|14.18|400|14.43|500|Q
GIND|38149W481|26.58|26.61|26.58|26.61|-0.03|4141|01/05/2026|26.29|100|26.87|200|Q
GINN|38149W820|73.99|74.82|73.99|74.82|1.22|175|01/05/2026|0.00|0|0.00|0|P
GINX|74933W262|31.70|31.81|31.70|31.81|0.15|202|01/05/2026|31.53|100|32.15|100|Q
GIPR|37149D204|0.64|0.65|0.64|0.65|-0.01|1522|01/05/2026|0.60|100|0.70|200|Q
GIPRW|37149D113|0.00|0.06|0.06|0.06|0.01|0|01/05/2026|0.04|100|0.07|100|Q
GIS|370334104|45.65|45.65|44.35|44.38|-1.32|446344|01/05/2026|0.00|0|0.00|0|N
GITS|411292204|0.74|0.78|0.72|0.78|0.07|3154|01/05/2026|0.72|500|0.78|400|Q
GIW|G3864J100|9.89|9.89|9.89|9.89|0.01|2400|01/05/2026|9.85|200|10.54|100|Q
GIWWR|G3864J118|0.29|0.33|0.29|0.33|0.00|200|01/05/2026|0.31|100|0.37|100|Q
GIWWU|G3864J126|10.16|10.19|10.15|10.19|0.01|507|01/05/2026|9.43|100|10.93|100|Q
GJAN|33740F516|42.93|42.93|42.91|42.91|0.05|2256|01/05/2026|0.00|0|0.00|0|Z
GJH|86311Q204|0.00|9.54|9.54|9.54|-0.16|0|01/05/2026|0.00|0|0.00|0|N
GJUL|33740U661|41.43|41.43|41.42|41.42|0.05|1741|01/05/2026|0.00|0|0.00|0|Z
GJUN|33740F433|0.00|39.67|39.67|39.67|0.08|0|01/05/2026|0.00|0|0.00|0|Z
GK|00768Y370|25.93|25.94|25.93|25.94|0.22|4|01/05/2026|0.00|0|0.00|0|P
GKAT|00770X212|41.43|41.51|41.43|41.51|0.44|492|01/05/2026|41.52|100|41.80|300|Q
GKOS|377322102|111.18|113.77|111.15|112.51|1.69|9437|01/05/2026|0.00|0|0.00|0|N
GL|37959E102|136.97|141.91|136.97|140.63|2.13|29125|01/05/2026|0.00|0|0.00|0|N
GL PRD|37959E300|16.91|16.91|16.83|16.83|-0.07|117|01/05/2026|0.00|0|0.00|0|N
GLAD|376535878|20.68|21.04|20.68|20.84|0.12|4652|01/05/2026|20.63|100|21.03|100|Q
GLBE|M5216V106|37.89|39.51|37.80|38.45|0.59|59357|01/05/2026|38.32|100|38.52|100|Q
GLBL|69374H295|25.17|25.17|25.14|25.14|0.00|19|01/02/2026|0.00|0|0.00|0|Z
GLBS|Y27265126|1.71|1.82|1.70|1.75|0.08|13135|01/05/2026|1.62|100|1.89|100|Q
GLCR|53656H843|0.00|26.37|26.37|26.37|-0.38|0|01/05/2026|26.14|500|26.81|500|Q
GLD|78463V107|406.35|409.72|406.16|408.76|10.48|3753280|01/05/2026|0.00|0|0.00|0|P
GLDB|26923Q127|25.88|25.90|25.83|25.83|1.16|200|01/05/2026|25.72|100|25.92|100|Q
GLDD|390607109|13.46|13.78|13.27|13.67|0.41|25505|01/05/2026|13.53|400|13.75|400|Q
GLDG|38149E101|1.27|1.34|1.27|1.29|0.04|355193|01/05/2026|0.00|0|0.00|0|A
GLDI|22542D233|175.71|175.90|175.71|175.90|2.16|12|01/05/2026|175.17|100|177.03|100|Q
GLDM|98149E303|87.51|88.20|87.44|88.00|2.26|2391407|01/05/2026|0.00|0|0.00|0|P
GLDW|77926X494|54.38|54.84|54.38|54.75|1.31|4684|01/05/2026|0.00|0|0.00|0|Z
GLDY|88636J394|16.64|16.67|16.62|16.65|0.17|3782|01/05/2026|16.55|100|16.71|100|Q
GLE|G39711109|0.38|0.38|0.35|0.37|-0.01|12068|01/05/2026|0.35|100|0.38|300|Q
GLGG|88340C883|12.19|12.98|12.00|12.35|1.36|16175|01/05/2026|12.27|500|12.54|600|Q
GLIBA|36164V602|35.46|36.95|35.46|36.82|1.00|1885|01/05/2026|36.53|100|37.23|100|Q
GLIBK|36164V800|36.16|37.18|35.98|37.08|0.97|18903|01/05/2026|36.80|400|37.40|400|Q
GLIN|92189F767|46.69|46.78|46.47|46.78|-0.04|3306|01/05/2026|0.00|0|0.00|0|P
GLIX|52110K608|25.08|25.08|24.84|24.95|-0.08|266|01/05/2026|0.00|0|0.00|0|P
GLL|74347Y698|24.89|24.92|24.47|24.61|-1.37|429168|01/05/2026|0.00|0|0.00|0|P
GLMD|M47238148|0.82|0.87|0.81|0.84|0.00|26742|01/05/2026|0.83|100|0.88|600|Q
GLNG|G9456A100|38.40|38.61|37.68|38.14|0.19|55522|01/05/2026|38.00|100|38.32|300|Q
GLNK|38963V106|12.08|12.50|12.04|12.49|0.70|15298|01/05/2026|0.00|0|0.00|0|P
GLO|18914E106|5.72|5.76|5.72|5.75|0.05|65984|01/05/2026|0.00|0|0.00|0|A
GLOB|L44385109|63.36|68.33|63.30|66.65|3.53|52412|01/05/2026|0.00|0|0.00|0|N
GLOF|46434V316|53.25|53.44|53.25|53.35|0.39|1774|01/05/2026|0.00|0|0.00|0|P
GLOO|379598105|5.74|5.86|5.46|5.46|-0.18|2480|01/05/2026|5.20|500|5.97|100|Q
GLOP PRA|Y2687W116|25.68|25.70|25.68|25.70|0.10|100|01/05/2026|0.00|0|0.00|0|N
GLOP PRB|Y2687W124|0.00|25.82|25.82|25.82|0.07|0|01/05/2026|0.00|0|0.00|0|N
GLOP PRC|Y2687W132|25.50|25.64|25.50|25.64|0.19|10|01/05/2026|0.00|0|0.00|0|N
GLOV|38149W739|0.00|57.96|57.96|57.96|0.27|0|01/05/2026|0.00|0|0.00|0|Z
GLOW|92647X798|0.00|31.29|31.29|31.29|0.29|0|01/05/2026|31.25|300|31.28|300|Q
GLP|37946R109|42.02|42.97|42.02|42.97|0.96|249|01/05/2026|0.00|0|0.00|0|N
GLP PRB|37946R307|0.00|25.79|25.79|25.79|-0.01|0|01/05/2026|0.00|0|0.00|0|N
GLPG|36315X101|32.86|32.86|31.77|32.74|-0.26|22398|01/05/2026|32.41|100|32.95|100|Q
GLPI|36467J108|44.29|45.18|43.97|45.04|0.63|204355|01/05/2026|45.01|100|45.06|100|Q
GLQ|18914C100|7.74|7.79|7.72|7.79|0.06|10434|01/05/2026|0.00|0|0.00|0|A
GLRE|G4095J109|14.13|14.51|14.13|14.40|0.24|4043|01/05/2026|14.27|100|14.49|100|Q
GLRY|66538H369|36.50|36.86|36.50|36.86|0.51|811|01/05/2026|0.00|0|0.00|0|P
GLSI|396879108|19.73|21.75|18.78|21.30|1.77|18729|01/05/2026|20.92|100|21.79|100|Q
GLTO|36322Q206|22.29|22.55|21.38|21.38|0.30|3512|01/05/2026|21.12|100|22.42|100|Q
GLTR|003263100|215.80|218.00|215.24|215.83|7.88|33268|01/05/2026|0.00|0|0.00|0|P
GLU|36242L105|19.34|19.34|19.16|19.17|-0.16|3012|01/05/2026|0.00|0|0.00|0|A
GLUE|61225M102|15.30|15.35|13.79|14.40|-0.91|56329|01/05/2026|14.24|700|14.50|700|Q
GLV|18913Y103|6.05|6.09|6.05|6.09|0.08|5348|01/05/2026|0.00|0|0.00|0|A
GLW|219350105|92.00|93.50|86.80|88.69|-1.98|321612|01/05/2026|0.00|0|0.00|0|N
GLXG|G37692111|1.75|1.78|1.73|1.73|-0.02|5789|01/05/2026|1.71|200|1.90|200|Q
GLXU|26923Q580|13.79|14.88|13.79|14.35|1.57|18995|01/05/2026|0.00|0|0.00|0|Z
GLXY|36317J209|25.36|27.02|25.34|26.28|1.53|365851|01/05/2026|26.22|300|26.38|100|Q
GM|37045V100|80.20|83.37|79.99|83.14|2.18|397209|01/05/2026|0.00|0|0.00|0|N
GMAB|372303206|32.05|32.06|31.30|31.79|-0.04|84938|01/05/2026|31.64|400|31.98|400|Q
GMAR|33740F482|40.99|40.99|40.98|40.98|0.03|112|01/05/2026|0.00|0|0.00|0|Z
GMAY|33740F441|41.39|41.39|41.37|41.37|0.06|488|01/05/2026|0.00|0|0.00|0|Z
GME|36467W109|20.65|20.83|20.34|20.72|0.09|207188|01/05/2026|0.00|0|0.00|0|N
GME WS|36467W117|3.35|3.35|3.03|3.28|0.01|30758|01/05/2026|0.00|0|0.00|0|N
GMED|379577208|87.31|90.97|87.07|90.45|3.16|100559|01/05/2026|0.00|0|0.00|0|N
GMET|92189Y204|38.57|39.17|38.57|39.17|1.63|4129|01/05/2026|0.00|0|0.00|0|P
GMEU|26923Q721|9.11|9.26|8.85|9.17|0.07|53273|01/05/2026|0.00|0|0.00|0|Z
GMEY|88636V462|35.84|35.91|35.38|35.84|0.04|716|01/05/2026|0.00|0|0.00|0|P
GMF|78463X301|142.78|143.31|142.50|143.20|0.44|1905|01/05/2026|0.00|0|0.00|0|P
GMGI|381098300|0.77|0.77|0.71|0.73|-0.01|22898|01/05/2026|0.72|200|0.75|200|Q
GMHS|G3731B108|0.97|1.04|0.97|1.04|0.00|717|01/05/2026|0.94|100|1.08|200|Q
GMM|G3937M114|1.30|1.44|1.30|1.42|0.15|9740|01/05/2026|1.31|200|1.45|100|Q
GMMA|45259A704|21.30|21.30|21.27|21.27|0.11|156|01/05/2026|0.00|0|0.00|0|P
GMMF|09290C749|100.28|100.29|100.28|100.29|0.03|7312|01/05/2026|0.00|0|0.00|0|P
GMNY|38149W556|49.99|50.07|49.99|50.02|0.01|1905|01/05/2026|0.00|0|0.00|0|P
GMOC|90139K886|50.02|50.02|50.01|50.02|0.01|5144|01/05/2026|0.00|0|0.00|0|P
GMOD|90139K878|25.93|25.99|25.93|25.99|0.22|206|01/05/2026|0.00|0|0.00|0|P
GMOI|90139K407|34.04|34.17|33.88|34.17|0.19|15587|01/05/2026|0.00|0|0.00|0|P
GMOM|132061508|0.00|34.20|34.20|34.20|0.49|0|01/05/2026|0.00|0|0.00|0|Z
GMOV|90139K605|27.89|28.05|27.82|27.99|0.31|5505|01/05/2026|0.00|0|0.00|0|P
GMRE|37954A303|33.72|34.76|33.72|34.19|0.30|5503|01/05/2026|0.00|0|0.00|0|N
GMRE PRA|37957W203|24.27|24.27|24.20|24.20|0.00|835|01/05/2026|0.00|0|0.00|0|N
GMRE PRB|37954A402|24.80|24.86|24.76|24.86|-0.15|135|01/05/2026|0.00|0|0.00|0|N
GMUB|38149W549|51.24|51.29|51.11|51.12|-0.09|3440|01/05/2026|0.00|0|0.00|0|P
GMUN|38149W663|50.73|50.80|50.73|50.75|0.05|471|01/05/2026|0.00|0|0.00|0|P
GNE|372284208|13.64|14.07|13.64|14.04|0.38|2131|01/05/2026|0.00|0|0.00|0|N
GNK|Y2685T131|18.70|18.72|18.26|18.26|-0.19|8923|01/05/2026|0.00|0|0.00|0|N
GNL|379378201|8.80|8.91|8.77|8.80|-0.02|77758|01/05/2026|0.00|0|0.00|0|N
GNL PRA|379378300|22.70|22.71|22.70|22.71|-0.27|238|01/05/2026|0.00|0|0.00|0|N
GNL PRB|379378409|22.41|22.41|22.18|22.18|-0.32|105|01/05/2026|0.00|0|0.00|0|N
GNL PRD|379378508|24.41|24.45|24.41|24.45|-0.24|100|01/05/2026|0.00|0|0.00|0|N
GNL PRE|379378607|23.44|23.55|23.44|23.55|-0.09|5|01/05/2026|0.00|0|0.00|0|N
GNLN|395330509|1.69|1.69|1.58|1.64|0.03|10489|01/05/2026|1.58|1800|1.66|800|Q
GNLX|36870H103|4.71|4.72|3.48|3.49|-1.03|15423|01/05/2026|3.30|100|3.60|100|Q
GNMA|46429B333|44.40|44.70|44.39|44.56|0.14|1830|01/05/2026|44.31|100|44.89|100|Q
GNOM|37960A214|45.67|45.97|45.12|45.97|0.22|1325|01/05/2026|45.73|100|46.57|500|Q
GNOV|33740U687|39.83|39.83|39.75|39.75|0.00|39|01/05/2026|0.00|0|0.00|0|Z
GNPX|372446302|1.79|1.85|1.77|1.82|0.02|17495|01/05/2026|1.76|200|1.82|200|Q
GNR|78463X541|63.64|64.08|63.46|63.91|0.66|17403|01/05/2026|0.00|0|0.00|0|P
GNRC|368736104|143.50|148.72|143.50|148.72|7.62|29971|01/05/2026|0.00|0|0.00|0|N
GNS|Y3005A117|0.62|0.68|0.61|0.67|0.06|144931|01/05/2026|0.00|0|0.00|0|A
GNSS|36872P103|2.17|2.21|2.13|2.16|-0.02|6379|01/05/2026|2.12|100|2.20|100|Q
GNT|36465E101|7.61|7.70|7.61|7.64|0.19|20922|01/05/2026|0.00|0|0.00|0|N
GNT PRA|36465E200|0.00|21.14|21.14|21.14|0.10|0|01/05/2026|0.00|0|0.00|0|N
GNTA|36870W100|1.41|1.46|1.41|1.44|0.04|16596|01/05/2026|1.44|100|1.48|900|Q
GNTX|371901109|23.70|24.44|23.70|24.33|0.64|155465|01/05/2026|24.32|400|24.35|500|Q
GNW|37247D106|8.90|9.18|8.90|9.06|0.09|161675|01/05/2026|0.00|0|0.00|0|N
GO|39874R101|10.17|10.26|9.74|9.87|-0.31|158412|01/05/2026|9.86|100|9.90|400|Q
GOAU|26922A719|43.65|44.74|43.65|43.93|1.49|4073|01/05/2026|0.00|0|0.00|0|P
GOCO|38046W204|2.36|2.39|2.36|2.37|-0.03|1544|01/05/2026|2.31|100|2.45|100|Q
GOCT|33740U695|39.48|39.48|39.47|39.47|0.12|70|01/05/2026|0.00|0|0.00|0|Z
GOEX|37954Y863|83.00|85.06|82.48|83.89|3.95|8807|01/05/2026|0.00|0|0.00|0|P
GOF|40167F101|12.94|12.94|12.81|12.93|0.16|60255|01/05/2026|0.00|0|0.00|0|N
GOGO|38046C109|4.75|5.14|4.75|4.96|0.21|267891|01/05/2026|4.90|2300|4.98|100|Q
GOLD|00181T107|35.96|36.47|34.62|36.35|1.56|35627|01/05/2026|0.00|0|0.00|0|N
GOLF|005098108|82.33|85.45|82.33|84.53|2.42|6104|01/05/2026|0.00|0|0.00|0|N
GOLS|36261K889|25.06|25.16|25.06|25.13|0.07|729|01/05/2026|0.00|0|0.00|0|P
GOLY|86280R878|35.68|35.86|35.68|35.72|1.01|4967|01/05/2026|0.00|0|0.00|0|Z
GOOD|376536108|10.84|11.03|10.74|10.88|0.09|43019|01/05/2026|10.78|100|10.97|500|Q
GOODN|376536702|0.00|22.69|22.69|22.69|-0.16|0|01/05/2026|21.10|100|24.36|100|Q
GOODO|376536884|20.89|20.90|20.89|20.90|-0.10|100|01/05/2026|19.28|100|22.39|100|Q
GOOG|02079K107|317.70|319.14|315.25|317.38|2.08|1332791|01/05/2026|317.21|100|317.52|100|Q
GOOGL|02079K305|317.62|319.00|314.65|316.69|1.57|1582174|01/05/2026|316.48|100|316.85|100|Q
GOOP|500948609|39.33|39.40|39.21|39.32|0.11|4330|01/05/2026|0.00|0|0.00|0|Z
GOOS|135086106|13.48|14.22|13.48|13.92|0.39|150952|01/05/2026|0.00|0|0.00|0|N
GOOW|77926X759|71.72|71.72|70.80|71.42|-0.23|5030|01/05/2026|0.00|0|0.00|0|Z
GOOX|26923N595|71.84|72.00|70.50|71.25|0.85|24677|01/05/2026|0.00|0|0.00|0|Z
GOOY|88634T790|14.66|14.71|14.60|14.67|0.06|78073|01/05/2026|0.00|0|0.00|0|P
GOP|886364181|37.41|37.60|37.41|37.57|0.60|3003|01/05/2026|0.00|0|0.00|0|Z
GORO|38068T105|0.87|0.95|0.87|0.90|0.06|111332|01/05/2026|0.00|0|0.00|0|A
GOSS|38341P102|2.90|2.97|2.73|2.74|-0.14|242860|01/05/2026|2.73|2300|2.75|1700|Q
GOTU|36257Y109|2.49|2.62|2.49|2.59|0.14|40298|01/05/2026|0.00|0|0.00|0|N
GOU|38747R132|25.25|25.25|24.82|24.82|0.18|734|01/05/2026|24.69|500|25.13|500|Q
GOVI|46138E107|27.56|27.61|27.56|27.60|0.08|6707|01/05/2026|27.60|7300|27.62|14900|Q
GOVT|46429B267|23.04|23.06|23.03|23.06|0.04|395237|01/05/2026|0.00|0|0.00|0|Z
GOVX|373678606|0.19|0.20|0.18|0.19|-0.02|221863|01/05/2026|0.19|3000|0.21|300|Q
GOVZ|46436E577|9.23|9.29|9.22|9.27|0.04|44848|01/05/2026|0.00|0|0.00|0|Z
GP|39540E401|0.80|0.80|0.80|0.80|0.01|538|01/05/2026|0.80|100|0.86|100|Q
GPACU|G3810N122|0.00|9.99|9.99|9.99|-0.01|0|01/05/2026|9.34|100|10.01|100|Q
GPAT|G4035N103|10.72|10.72|10.70|10.70|0.03|1|01/05/2026|10.68|300|10.72|100|Q
GPATW|G4035N129|0.28|0.28|0.28|0.28|0.02|143|01/05/2026|0.00|0|0.00|0|Q
GPC|372460105|123.06|123.68|122.75|123.41|-0.57|25435|01/05/2026|0.00|0|0.00|0|N
GPCR|86366E106|68.20|68.20|61.99|62.80|-5.32|73253|01/05/2026|61.85|200|63.41|200|Q
GPI|398905109|393.00|403.00|392.34|396.54|3.96|5147|01/05/2026|0.00|0|0.00|0|N
GPIQ|38149W630|52.83|52.85|52.63|52.69|0.37|75365|01/05/2026|52.65|600|52.69|3000|Q
GPIX|38149W622|52.73|52.90|52.73|52.78|0.25|19097|01/05/2026|52.77|500|52.81|2700|Q
GPJA|373334440|22.75|22.75|22.74|22.74|0.10|900|01/05/2026|0.00|0|0.00|0|N
GPK|388689101|15.21|15.69|15.21|15.45|0.30|181840|01/05/2026|0.00|0|0.00|0|N
GPMT|38741L107|2.37|2.38|2.30|2.30|-0.08|8619|01/05/2026|0.00|0|0.00|0|N
GPMT PRA|38741L305|20.08|20.08|20.08|20.08|-0.24|116|01/05/2026|0.00|0|0.00|0|N
GPN|37940X102|75.07|78.35|74.98|77.01|1.50|123762|01/05/2026|0.00|0|0.00|0|N
GPOR|402635502|202.11|202.11|187.89|187.89|-18.37|57460|01/05/2026|0.00|0|0.00|0|N
GPRE|393222104|10.46|10.64|9.52|9.89|-0.37|86818|01/05/2026|9.79|1000|9.96|100|Q
GPRF|38149W127|0.00|50.84|50.84|50.84|-0.04|0|01/05/2026|50.44|2300|51.22|2300|Q
GPRK|G38327105|7.51|7.59|7.09|7.09|-0.18|40349|01/05/2026|0.00|0|0.00|0|N
GPRO|38268T103|1.45|1.52|1.44|1.51|0.05|159465|01/05/2026|1.50|3000|1.51|400|Q
GPT|02072L193|0.00|30.70|30.70|30.70|0.29|0|01/05/2026|30.63|800|30.78|800|Q
GPTY|88636R735|43.29|43.36|43.02|43.02|0.31|7162|01/05/2026|0.00|0|0.00|0|P
GPUS|09175M804|0.32|0.32|0.24|0.24|-0.03|48543546|01/05/2026|0.00|0|0.00|0|A
GPUS PRD|09175M200|22.15|22.55|22.15|22.55|0.00|15|01/02/2026|0.00|0|0.00|0|A
GPZ|92189H649|27.69|28.59|27.67|28.49|0.86|49895|01/05/2026|0.00|0|0.00|0|P
GQGU|00775Y256|24.46|24.50|24.23|24.49|-0.04|2364|01/05/2026|0.00|0|0.00|0|P
GQI|63873X307|56.86|57.34|56.86|57.27|0.41|1440|01/05/2026|0.00|0|0.00|0|P
GQQQ|02072L185|30.36|30.41|30.30|30.30|0.22|2011|01/05/2026|30.31|500|30.33|500|Q
GQRE|33939L787|58.86|59.14|58.65|59.14|0.12|2938|01/05/2026|0.00|0|0.00|0|P
GRAB|G4124C109|5.13|5.20|5.09|5.10|0.02|1833409|01/05/2026|5.09|700|5.10|2100|Q
GRABW|G4124C117|0.00|0.31|0.31|0.31|-0.03|0|01/05/2026|0.29|100|0.34|100|Q
GRAF|G4036C106|10.76|10.76|10.75|10.75|0.09|201|01/05/2026|0.00|0|0.00|0|A
GRAG|88340F746|0.00|14.75|14.75|14.75|0.82|0|01/05/2026|14.14|900|14.47|900|Q
GRAL|384747101|89.25|96.04|88.15|95.82|6.89|32320|01/05/2026|94.93|100|96.79|100|Q
GRAN|G4R53M103|4.35|4.61|4.35|4.55|-0.06|762|01/05/2026|4.21|100|4.70|6000|Q
GRBK|392709101|63.18|64.31|63.18|63.66|0.43|9179|01/05/2026|0.00|0|0.00|0|N
GRBK PRA|392709200|23.57|23.57|23.57|23.57|-0.14|1|01/05/2026|0.00|0|0.00|0|N
GRC|383082104|48.25|49.85|48.25|49.36|1.19|3769|01/05/2026|0.00|0|0.00|0|N
GRCE|00439U104|3.66|3.66|3.48|3.65|0.00|62160|01/05/2026|3.57|100|3.68|100|Q
GRDN|40145W101|29.78|31.19|29.78|31.19|1.61|6227|01/05/2026|0.00|0|0.00|0|N
GRDX|33749P507|5.28|5.28|4.72|4.85|-0.34|14558|01/05/2026|4.72|100|5.05|100|Q
GREE|39531G308|1.68|1.75|1.65|1.69|0.05|12819|01/05/2026|1.65|400|1.75|300|Q
GREEL|39531G209|18.60|18.64|18.60|18.64|0.08|1|01/05/2026|16.81|100|19.83|100|Q
GREK|37954Y319|66.70|67.74|66.70|67.61|0.17|74251|01/05/2026|0.00|0|0.00|0|P
GRF|269451100|10.78|10.80|10.78|10.80|0.00|1|01/05/2026|0.00|0|0.00|0|A
GRFS|398438408|9.34|9.42|9.26|9.32|0.07|32662|01/05/2026|9.30|100|9.39|100|Q
GRI|3622AW403|0.27|0.31|0.25|0.30|0.03|609795|01/05/2026|0.30|200|0.31|1500|Q
GRID|33737A108|157.12|157.70|156.63|157.22|1.40|17880|01/05/2026|157.00|100|157.30|600|Q
GRIN|92647X749|0.00|28.63|28.63|28.63|0.65|0|01/05/2026|0.00|0|0.00|0|Q
GRMN|H2906T109|202.00|205.88|202.00|203.80|1.51|20051|01/05/2026|0.00|0|0.00|0|N
GRN|06747C322|34.03|34.04|34.03|34.04|-0.52|39|01/05/2026|0.00|0|0.00|0|P
GRNB|92189F171|24.38|24.38|24.33|24.34|0.00|1275|01/05/2026|0.00|0|0.00|0|P
GRND|39854F101|13.28|13.58|13.28|13.29|-0.03|51886|01/05/2026|0.00|0|0.00|0|N
GRNI|45259A241|20.60|20.80|20.60|20.74|0.35|26141|01/05/2026|0.00|0|0.00|0|P
GRNJ|45259A258|26.79|27.14|26.77|27.08|0.67|34310|01/05/2026|0.00|0|0.00|0|P
GRNQ|39540F309|1.83|1.83|1.79|1.82|0.02|736|01/05/2026|1.78|200|1.83|300|Q
GRNT|387432107|4.70|4.70|4.41|4.48|-0.20|46298|01/05/2026|0.00|0|0.00|0|N
GRNY|886364231|25.24|25.59|25.24|25.43|0.44|438261|01/05/2026|0.00|0|0.00|0|P
GRO|10586A108|2.00|2.14|2.00|2.12|0.13|16743|01/05/2026|0.00|0|0.00|0|A
GROV|39957D201|1.17|1.20|1.17|1.20|0.07|1|01/05/2026|0.00|0|0.00|0|N
GROW|902952100|2.48|2.49|2.48|2.49|0.04|200|01/05/2026|2.38|100|2.60|100|Q
GROY|38071H106|4.12|4.29|4.08|4.17|0.09|252107|01/05/2026|0.00|0|0.00|0|A
GROY WS|38071H122|2.09|2.18|2.09|2.10|0.14|47988|01/05/2026|0.00|0|0.00|0|A
GROZ|98888G808|0.00|30.08|30.08|30.08|0.01|0|01/05/2026|0.00|0|0.00|0|Z
GRPM|46137V225|121.48|122.98|121.48|122.36|1.73|1819|01/05/2026|0.00|0|0.00|0|P
GRPN|399473206|17.41|17.83|16.72|16.74|-0.58|67537|01/05/2026|16.71|100|16.93|800|Q
GRPZ|46138G441|26.73|27.31|26.73|27.20|0.47|101|01/05/2026|0.00|0|0.00|0|P
GRRR|G4000K175|12.61|13.37|12.27|13.05|0.47|81785|01/05/2026|12.91|500|13.16|500|Q
GRRRW|G4000K118|0.43|0.43|0.38|0.38|-0.10|2632|01/05/2026|0.34|100|0.39|100|Q
GRVY|38911N206|58.60|59.28|58.60|59.28|0.70|360|01/05/2026|58.13|100|60.00|200|Q
GRW|29287L601|30.89|31.31|30.89|31.31|0.20|832|01/05/2026|31.02|100|31.61|100|Q
GRWG|39986L109|1.55|1.56|1.49|1.52|-0.02|19091|01/05/2026|1.48|400|1.56|400|Q
GRX|36246K103|9.64|9.65|9.58|9.60|-0.04|765|01/05/2026|0.00|0|0.00|0|N
GS|38141G104|912.45|961.53|912.45|948.80|34.97|210675|01/05/2026|0.00|0|0.00|0|N
GS PRA|38143Y665|19.69|19.86|19.69|19.86|0.15|5149|01/05/2026|0.00|0|0.00|0|N
GS PRC|38144X609|20.16|20.21|20.16|20.20|0.08|572|01/05/2026|0.00|0|0.00|0|N
GS PRD|38144G804|19.80|19.80|19.62|19.69|0.00|2709|01/05/2026|0.00|0|0.00|0|N
GSAT|378973507|64.45|66.47|63.13|64.07|0.07|27362|01/05/2026|63.48|200|64.58|200|Q
GSBC|390905107|61.18|62.83|61.18|61.78|0.62|1852|01/05/2026|61.32|100|62.58|100|Q
GSBD|38147U107|9.28|9.38|9.28|9.30|0.03|52033|01/05/2026|0.00|0|0.00|0|N
GSC|38149W614|55.27|56.01|55.27|55.94|0.98|1432|01/05/2026|0.00|0|0.00|0|P
GSEE|381430164|58.01|58.40|57.97|58.40|0.69|1885|01/05/2026|0.00|0|0.00|0|Z
GSEP|33740U711|38.93|38.93|38.89|38.90|0.10|532|01/05/2026|0.00|0|0.00|0|Z
GSEU|381430305|46.01|46.46|45.98|46.44|0.42|3853|01/05/2026|0.00|0|0.00|0|P
GSEW|381430438|86.09|86.95|86.09|86.76|0.94|3551|01/05/2026|0.00|0|0.00|0|Z
GSG|46428R107|23.30|23.50|23.30|23.49|0.42|30388|01/05/2026|0.00|0|0.00|0|P
GSGO|38149W440|40.31|40.31|40.31|40.31|0.22|568|01/05/2026|40.30|800|40.37|800|Q
GSHD|38267D109|69.60|73.72|69.60|72.62|2.43|9435|01/05/2026|71.90|200|73.34|200|Q
GSHR|G3852D107|0.00|10.25|10.25|10.25|0.00|0|01/05/2026|10.20|200|10.30|100|Q
GSHRW|G3852D115|0.00|0.40|0.40|0.40|-0.05|0|01/05/2026|0.00|0|0.47|100|Q
GSIB|882927601|53.43|53.93|53.43|53.93|0.45|56|01/05/2026|53.81|200|54.34|100|Q
GSID|381430180|70.81|70.81|70.69|70.69|0.76|100|01/05/2026|0.00|0|0.00|0|Z
GSIE|381430107|43.31|43.75|43.31|43.73|0.46|56065|01/05/2026|0.00|0|0.00|0|P
GSIG|38149W507|47.70|47.71|47.70|47.71|0.04|15|01/05/2026|0.00|0|0.00|0|P
GSIT|36241U106|6.85|7.57|6.85|7.43|0.69|132732|01/05/2026|7.37|700|7.51|100|Q
GSIW|G3730L107|0.14|0.14|0.14|0.14|0.01|51842|01/05/2026|0.14|300|0.14|1900|Q
GSJY|381430404|47.47|47.83|47.47|47.83|1.02|2188|01/05/2026|0.00|0|0.00|0|P
GSK|37733W204|49.45|49.56|48.61|49.02|-0.61|223773|01/05/2026|0.00|0|0.00|0|N
GSKH|74016W874|68.90|68.90|67.81|67.81|-1.25|2|01/05/2026|0.00|0|0.00|0|P
GSL|Y27183600|35.04|35.43|34.56|34.56|-0.34|21864|01/05/2026|0.00|0|0.00|0|N
GSL PRB|Y27183121|26.33|26.33|26.28|26.28|0.07|128|01/05/2026|0.00|0|0.00|0|N
GSLC|381430503|133.02|133.69|133.02|133.38|0.89|24314|01/05/2026|0.00|0|0.00|0|P
GSM|G33856108|4.62|4.95|4.62|4.85|0.26|54522|01/05/2026|4.80|100|4.85|700|Q
GSOL|38965D104|9.82|10.25|9.77|10.12|0.49|60773|01/05/2026|0.00|0|0.00|0|P
GSPY|886364835|37.06|37.24|37.06|37.19|0.31|967|01/05/2026|0.00|0|0.00|0|P
GSRF|G4R12K107|9.98|9.99|9.98|9.99|0.01|65900|01/05/2026|9.97|100|9.99|500|Q
GSRFR|G4R12K115|2.25|2.25|2.25|0.00|-2.55|2|01/05/2026|2.25|100|0.00|0|Q
GSRFU|G4R12K123|10.30|10.30|10.25|10.25|0.00|82|01/05/2026|10.14|900|10.51|100|Q
GSSC|381430602|76.06|77.41|76.06|77.20|1.38|2537|01/05/2026|0.00|0|0.00|0|P
GSST|381430230|50.51|50.52|50.51|50.52|0.02|2620|01/05/2026|0.00|0|0.00|0|Z
GSUN|G4013A115|1.14|1.19|1.14|1.17|0.00|41983|01/05/2026|1.13|100|1.27|1600|Q
GSUS|381430123|0.00|95.18|95.18|95.18|0.62|0|01/05/2026|0.00|0|0.00|0|Z
GSX|46092D616|33.63|35.01|33.63|35.01|4.91|3757|01/05/2026|0.00|0|0.00|0|Z
GSY|46090A887|50.28|50.29|50.28|50.29|0.01|25280|01/05/2026|0.00|0|0.00|0|P
GT|382550101|8.92|8.96|8.71|8.84|-0.10|528215|01/05/2026|8.83|1700|8.84|200|Q
GTBP|36254L308|0.84|0.84|0.77|0.80|-0.02|208468|01/05/2026|0.79|100|0.80|10500|Q
GTE|38500T200|4.37|4.37|3.93|4.10|-0.13|65254|01/05/2026|0.00|0|0.00|0|A
GTEC|G4095T107|0.67|0.78|0.67|0.77|0.12|139628|01/05/2026|0.73|100|0.80|200|Q
GTEK|38149W812|40.95|41.34|40.95|41.22|0.71|74075|01/05/2026|0.00|0|0.00|0|P
GTEN|G4002F109|10.29|10.30|10.28|10.30|0.00|0|01/02/2026|9.58|100|10.43|100|Q
GTENU|G4002F117|0.00|10.48|10.48|10.48|0.00|0|12/11/2025|9.67|100|11.19|100|Q
GTENW|G4002F125|0.00|0.83|0.83|0.83|-0.02|0|01/05/2026|0.70|200|0.95|200|Q
GTERA|G3933N116|0.00|10.08|10.08|10.08|-0.03|0|01/05/2026|9.41|100|10.10|42000|Q
GTERR|G3933N132|0.13|0.16|0.13|0.16|-0.01|40|01/05/2026|0.00|0|0.00|0|Q
GTERU|G3933N108|0.00|10.33|10.33|10.33|0.00|0|01/05/2026|9.60|100|11.15|100|Q
GTERW|G3933N124|0.11|0.17|0.11|0.17|-0.01|275|01/05/2026|0.00|0|0.00|0|Q
GTES|G39108108|22.32|22.73|22.23|22.46|0.38|67321|01/05/2026|0.00|0|0.00|0|N
GTIM|382140879|1.22|1.22|1.22|1.22|0.02|578|01/05/2026|1.21|100|1.32|100|Q
GTIP|381430362|49.19|49.28|49.19|49.27|0.11|3300|01/05/2026|0.00|0|0.00|0|Z
GTLB|37637K108|36.30|37.55|36.18|37.50|1.29|155298|01/05/2026|37.44|100|37.52|100|Q
GTLS|16115Q308|206.17|206.23|205.96|206.20|-0.03|40983|01/05/2026|0.00|0|0.00|0|N
GTM|98980F104|9.63|10.35|9.60|10.26|0.64|532459|01/05/2026|10.25|800|10.27|800|Q
GTN|389375106|4.80|4.91|4.77|4.91|0.12|38760|01/05/2026|0.00|0|0.00|0|N
GTN A|389375205|0.00|12.63|12.63|12.63|0.42|4|01/05/2026|0.00|0|0.00|0|N
GTO|46090A804|47.44|47.52|47.44|47.50|0.09|10345|01/05/2026|0.00|0|0.00|0|P
GTOC|46127B601|25.41|25.45|25.41|25.45|0.07|2|01/05/2026|0.00|0|0.00|0|Z
GTOP|38149W432|40.26|40.26|40.07|40.07|0.47|1563|01/05/2026|39.66|2400|40.39|100|Q
GTOS|46090A739|25.17|25.19|25.17|25.19|0.04|14|01/05/2026|0.00|0|0.00|0|Z
GTPE|38149W457|52.23|52.23|52.23|52.23|0.45|100|01/05/2026|52.01|100|52.44|100|Q
GTR|97717Y675|25.63|25.72|25.63|25.71|0.03|200|01/05/2026|25.56|100|25.75|100|Q
GTX|366505105|17.41|18.01|17.28|17.96|0.58|161119|01/05/2026|17.79|700|18.11|700|Q
GTY|374297109|27.51|28.00|27.36|27.86|0.30|15674|01/05/2026|0.00|0|0.00|0|N
GUG|40170T106|15.36|15.36|15.34|15.35|0.02|1899|01/05/2026|0.00|0|0.00|0|N
GUMI|38149W572|50.19|50.35|50.19|50.32|0.03|1480|01/05/2026|0.00|0|0.00|0|P
GUNR|33939L407|46.89|47.20|46.62|47.03|0.45|98537|01/05/2026|0.00|0|0.00|0|P
GURE|40251W507|3.70|4.13|3.61|4.13|0.29|2139|01/05/2026|3.73|100|4.13|200|Q
GURU|37950E341|62.66|62.66|62.39|62.39|-0.03|680|01/05/2026|0.00|0|0.00|0|P
GUSA|38150W107|0.00|59.61|59.61|59.61|0.46|0|01/05/2026|0.00|0|0.00|0|P
GUSE|38149W424|40.85|40.87|40.85|40.87|0.32|800|01/05/2026|40.84|800|40.90|800|Q
GUSH|25460G500|23.68|23.83|21.47|22.31|-0.53|563936|01/05/2026|0.00|0|0.00|0|P
GUT|36240A101|6.07|6.09|6.07|6.07|0.04|1629|01/05/2026|0.00|0|0.00|0|N
GUT PRC|36240A408|22.35|22.35|22.24|22.24|-0.02|51|01/05/2026|0.00|0|0.00|0|N
GUTS|35168W103|2.37|2.37|2.04|2.07|-0.19|352400|01/05/2026|2.05|1300|2.07|2900|Q
GV|92838F200|1.24|1.24|1.24|1.24|0.04|977|01/05/2026|1.21|300|1.24|4100|Q
GVA|387328107|119.82|121.03|118.62|119.96|1.31|66361|01/05/2026|0.00|0|0.00|0|N
GVAL|132061409|31.81|32.14|31.81|32.14|0.35|3156|01/05/2026|0.00|0|0.00|0|Z
GVH|G3R39B116|1.37|1.41|1.33|1.34|-0.03|45430|01/05/2026|1.33|1100|1.48|300|Q
GVI|464288612|107.41|107.47|107.39|107.44|0.13|11844|01/05/2026|0.00|0|0.00|0|Z
GVIP|381430545|157.24|157.24|156.88|156.94|0.73|530|01/05/2026|0.00|0|0.00|0|P
GVLE|38149W416|41.15|41.68|41.15|41.62|0.75|101|01/05/2026|41.61|800|41.65|800|Q
GVLU|886364520|24.89|25.10|24.89|25.08|0.27|585|01/05/2026|0.00|0|0.00|0|P
GVUS|38149W580|54.69|55.13|54.69|55.13|0.67|3|01/05/2026|0.00|0|0.00|0|P
GWAV|57630J502|4.65|5.25|4.65|4.92|0.26|6148|01/05/2026|4.64|100|5.20|100|Q
GWH|26916J205|2.09|2.15|1.90|1.95|-0.07|51983|01/05/2026|0.00|0|0.00|0|N
GWH WS|26916J114|0.00|0.08|0.08|0.08|0.00|0|01/05/2026|0.00|0|0.00|0|N
GWRE|40171V100|186.66|190.26|185.98|185.98|-1.62|26425|01/05/2026|0.00|0|0.00|0|N
GWRS|379463102|8.43|8.67|8.43|8.63|0.21|4006|01/05/2026|8.55|100|8.64|100|Q
GWW|384802104|998.47|1031.58|998.47|1015.00|9.98|7952|01/05/2026|0.00|0|0.00|0|N
GWX|78463X871|41.27|41.63|41.27|41.61|0.37|4791|01/05/2026|0.00|0|0.00|0|P
GXAI|62911P300|1.16|1.24|1.16|1.21|0.05|12669|01/05/2026|1.13|400|1.25|100|Q
GXC|78463X400|99.71|100.73|99.71|100.73|0.65|1834|01/05/2026|0.00|0|0.00|0|P
GXDW|37954Y418|25.64|25.64|25.58|25.58|0.79|19|01/05/2026|25.56|2000|25.61|2000|Q
GXIG|37960A339|25.29|25.29|25.24|25.27|0.01|5218|01/05/2026|0.00|0|0.00|0|P
GXLC|37960A255|82.86|82.86|82.83|82.83|0.60|6|01/05/2026|0.00|0|0.00|0|P
GXO|36262G101|54.41|55.57|54.41|54.70|0.40|25645|01/05/2026|0.00|0|0.00|0|N
GXPC|37960A297|29.70|29.92|29.70|29.86|0.21|2306|01/05/2026|0.00|0|0.00|0|P
GXPD|37960A313|26.82|26.82|26.75|26.75|0.54|90|01/05/2026|0.00|0|0.00|0|P
GXPE|37960A263|27.72|27.72|27.46|27.46|0.75|551|01/05/2026|0.00|0|0.00|0|P
GXPS|37960A271|24.34|24.34|24.16|24.28|-0.06|550|01/05/2026|0.00|0|0.00|0|P
GXPT|37960A289|27.61|27.61|27.35|27.35|-0.03|593|01/05/2026|0.00|0|0.00|0|P
GXRP|38965L106|41.11|45.57|41.11|44.94|6.47|21375|01/05/2026|0.00|0|0.00|0|P
GXUS|38150W206|56.76|57.03|56.76|57.03|0.68|8|01/05/2026|0.00|0|0.00|0|P
GYLD|04273H104|0.00|13.58|13.58|13.58|0.03|0|01/05/2026|0.00|0|0.00|0|N
GYRE|403783103|7.39|7.92|7.38|7.92|1.11|13885|01/05/2026|7.82|100|8.01|100|Q
GYRO|403829104|9.01|9.24|9.01|9.24|0.00|0|12/29/2025|8.45|100|10.02|100|Q
H|448579102|164.02|165.08|161.98|163.94|-1.68|46248|01/05/2026|0.00|0|0.00|0|N
HACK|032108664|79.75|80.78|79.60|80.11|0.82|39716|01/05/2026|0.00|0|0.00|0|P
HAE|405024100|79.50|82.15|79.50|82.10|2.15|15770|01/05/2026|0.00|0|0.00|0|N
HAFC|410495204|26.90|27.66|26.90|27.42|0.57|12075|01/05/2026|27.18|200|27.60|200|Q
HAFN|Y2990R101|5.33|5.33|5.24|5.25|0.03|53033|01/05/2026|0.00|0|0.00|0|N
HAIL|78468R689|34.77|35.50|34.77|35.50|1.03|1557|01/05/2026|0.00|0|0.00|0|P
HAIN|405217100|1.05|1.22|1.03|1.10|0.05|340471|01/05/2026|1.09|5600|1.13|100|Q
HAL|406216101|32.00|33.03|31.20|31.93|2.34|2816524|01/05/2026|0.00|0|0.00|0|N
HALO|40637H109|70.25|71.64|69.25|71.16|0.85|115836|01/05/2026|70.78|200|71.71|200|Q
HAO|G4290F118|1.05|1.09|1.02|1.02|-0.02|1449|01/05/2026|1.01|700|1.10|100|Q
HAP|92189F841|61.89|62.05|61.37|61.91|0.72|3668|01/05/2026|0.00|0|0.00|0|P
HAPI|41151J877|41.33|41.54|41.33|41.35|0.28|274|01/05/2026|0.00|0|0.00|0|P
HAPS|41151J851|31.41|31.99|31.41|31.99|0.53|2|01/05/2026|0.00|0|0.00|0|P
HARD|82889N566|30.15|30.25|30.15|30.25|0.53|854|01/05/2026|0.00|0|0.00|0|P
HAS|418056107|82.79|86.45|82.78|85.58|2.61|59678|01/05/2026|85.52|100|85.62|100|Q
HASI|41068X100|31.78|31.83|31.24|31.61|-0.20|18279|01/05/2026|0.00|0|0.00|0|N
HAUS|886364587|17.65|17.71|17.62|17.62|-0.09|5062|01/05/2026|0.00|0|0.00|0|Z
HAUZ|233051846|23.31|23.50|23.31|23.49|0.23|5972|01/05/2026|0.00|0|0.00|0|P
HAVA|G4330A103|0.00|9.93|9.93|9.93|0.00|0|12/31/2025|9.78|200|10.61|100|Q
HAVAR|G4330A111|0.00|0.13|0.13|0.13|0.02|0|01/05/2026|0.10|100|0.15|100|Q
HAVAU|G4330A129|0.00|10.01|10.01|10.01|-0.08|0|01/05/2026|9.31|100|10.09|100|Q
HAWX|46435G847|40.28|40.47|40.27|40.47|0.42|861|01/05/2026|0.00|0|0.00|0|P
HAYW|421298100|15.80|16.07|15.80|15.87|0.08|45154|01/05/2026|0.00|0|0.00|0|N
HBAN|446150104|17.42|18.10|17.42|17.89|0.40|1697601|01/05/2026|17.88|6200|17.89|5600|Q
HBANL|446150773|25.38|25.38|25.28|25.28|-0.06|786|01/05/2026|23.68|100|27.03|100|Q
HBANM|446150781|22.41|22.44|22.40|22.44|0.04|403|01/05/2026|20.90|100|23.99|100|Q
HBANP|446150823|17.31|17.49|17.31|17.46|0.17|2898|01/05/2026|16.31|100|18.52|100|Q
HBB|40701T104|16.14|16.40|16.14|16.31|0.31|11176|01/05/2026|0.00|0|0.00|0|N
HBCP|43689E107|57.15|59.37|57.15|57.93|0.69|964|01/05/2026|57.17|100|58.98|100|Q
HBDC|88636V744|25.16|25.17|25.15|25.15|0.00|734|01/05/2026|25.02|100|25.28|100|Q
HBIO|416906105|0.67|0.70|0.65|0.69|0.03|37059|01/05/2026|0.67|100|0.69|100|Q
HBM|443628102|20.65|21.44|20.58|21.30|1.19|328559|01/05/2026|0.00|0|0.00|0|N
HBNB|G46127109|7.40|7.73|7.40|7.73|0.43|319|01/05/2026|7.05|100|8.24|100|Q
HBNC|440407104|16.50|17.12|16.50|16.87|0.32|10323|01/05/2026|16.72|300|17.01|100|Q
HBR|136945102|17.00|17.90|17.00|17.75|1.29|9273|01/05/2026|17.70|1200|17.75|1700|Q
HBT|404111106|25.81|26.41|25.81|26.17|0.46|1894|01/05/2026|25.47|100|26.24|100|Q
HBTA|44053A630|29.25|29.25|29.22|29.22|0.23|2|01/05/2026|0.00|0|0.00|0|P
HCA|40412C101|467.57|478.10|465.33|477.76|7.45|53881|01/05/2026|0.00|0|0.00|0|N
HCACU|G42386121|0.00|10.02|10.02|10.02|-0.01|0|01/05/2026|10.02|600|10.71|100|Q
HCAI|G4645R114|0.30|0.32|0.30|0.31|0.01|8333|01/05/2026|0.29|600|0.34|100|Q
HCAT|42225T107|2.27|2.32|2.24|2.27|-0.01|32496|01/05/2026|2.25|600|2.31|700|Q
HCC|93627C101|90.12|90.90|88.94|89.90|0.31|12666|01/05/2026|0.00|0|0.00|0|N
HCHL|G4337R109|4.00|4.09|3.97|4.00|0.01|75209|01/05/2026|3.83|200|4.28|100|Q
HCI|40416E103|183.88|184.60|181.02|181.02|-2.60|15728|01/05/2026|0.00|0|0.00|0|N
HCKT|404609109|19.59|20.14|19.59|19.85|0.29|17080|01/05/2026|19.69|400|20.00|300|Q
HCM|44842L103|13.70|13.70|13.22|13.32|-0.35|3773|01/05/2026|13.30|100|13.70|100|Q
HCMA|G4365E103|10.08|10.08|10.07|10.07|0.00|100|01/05/2026|8.63|100|11.53|100|Q
HCMAU|G4365E129|10.23|10.25|10.22|10.25|0.03|400|01/05/2026|8.78|100|11.80|100|Q
HCMAW|G4365E111|0.00|0.51|0.51|0.51|-0.09|0|01/05/2026|0.00|0|0.00|0|Q
HCMT|25461A726|39.07|39.27|38.99|39.01|0.47|3791|01/05/2026|0.00|0|0.00|0|P
HCOW|032108680|24.45|24.55|24.38|24.41|0.00|1016|01/05/2026|24.40|200|24.52|200|Q
HCRB|41653L701|0.00|35.47|35.47|35.47|0.06|0|01/05/2026|0.00|0|0.00|0|Z
HCSG|421906108|17.30|18.29|17.30|18.07|0.72|42334|01/05/2026|17.92|600|18.21|600|Q
HCTI|42227W306|0.62|0.64|0.49|0.54|-0.08|174247|01/05/2026|0.50|400|0.54|100|Q
HCWB|40423R204|1.15|1.22|1.09|1.11|-0.03|9364|01/05/2026|1.08|600|1.18|100|Q
HCWC|42227T105|0.30|0.32|0.26|0.30|0.02|584935|01/05/2026|0.00|0|0.00|0|A
HCXY|427096847|25.38|25.38|25.36|25.36|-0.21|50|01/05/2026|0.00|0|0.00|0|N
HD|437076102|343.00|347.35|341.52|344.17|-1.66|139450|01/05/2026|0.00|0|0.00|0|N
HDB|40415F101|35.75|35.75|34.16|34.17|-2.32|349610|01/05/2026|0.00|0|0.00|0|N
HDEF|233051630|30.86|31.15|30.81|31.15|-0.04|21449|01/05/2026|0.00|0|0.00|0|P
HDG|74347X294|51.80|51.90|51.80|51.90|0.22|14|01/05/2026|0.00|0|0.00|0|P
HDGE|00768Y412|16.15|16.15|15.85|15.96|-0.19|13262|01/05/2026|0.00|0|0.00|0|P
HDL|86803S106|0.00|16.41|16.41|16.41|-0.04|0|01/05/2026|16.02|100|17.31|100|Q
HDLB|90269A484|15.12|15.17|14.92|15.17|0.06|587|01/05/2026|0.00|0|0.00|0|P
HDMV|33739P871|35.43|35.68|35.32|35.68|0.17|215|01/05/2026|0.00|0|0.00|0|P
HDSN|444144109|6.83|7.07|6.83|6.98|0.17|19813|01/05/2026|6.90|400|7.02|400|Q
HDUS|518416870|65.68|65.83|65.65|65.65|0.42|2542|01/05/2026|0.00|0|0.00|0|P
HDV|46429B663|122.90|122.93|121.23|122.36|0.09|293251|01/05/2026|0.00|0|0.00|0|P
HE|419870100|12.55|12.69|12.30|12.68|0.05|83398|01/05/2026|0.00|0|0.00|0|N
HEAL|37954Y137|29.45|30.27|29.45|30.27|0.90|210|01/05/2026|29.83|100|30.70|100|Q
HECA|26923Q747|27.80|28.23|27.80|28.15|0.41|3361|01/05/2026|0.00|0|0.00|0|P
HECO|78470P648|0.00|44.36|44.36|44.36|2.08|0|01/05/2026|44.03|100|44.27|400|Q
HEDG|81752T411|29.50|29.50|29.41|29.41|0.07|2297|01/05/2026|0.00|0|0.00|0|P
HEDJ|97717X701|53.61|53.90|53.61|53.84|0.26|3059|01/05/2026|0.00|0|0.00|0|P
HEEM|46434G509|36.16|36.16|36.13|36.13|0.43|114|01/05/2026|0.00|0|0.00|0|Z
HEFA|46434V803|42.03|42.22|41.99|42.22|0.39|27528|01/05/2026|0.00|0|0.00|0|Z
HEFT|26923Q416|25.96|25.96|25.74|25.88|0.40|13052|01/05/2026|0.00|0|0.00|0|P
HEGD|53656F599|25.38|25.45|25.36|25.36|0.03|3552|01/05/2026|0.00|0|0.00|0|Z
HEI|422806109|333.01|343.52|333.01|341.29|11.98|23216|01/05/2026|0.00|0|0.00|0|N
HEI A|422806208|259.25|267.08|259.25|265.72|8.12|5294|01/05/2026|0.00|0|0.00|0|N
HEJD|92647X772|26.67|26.67|26.61|26.61|0.00|0|12/31/2025|26.47|500|26.49|500|Q
HELE|G4388N106|20.45|21.51|20.45|20.76|0.14|35401|01/05/2026|20.59|500|20.96|500|Q
HELO|46654Q724|66.63|66.70|66.57|66.59|0.15|21988|01/05/2026|0.00|0|0.00|0|P
HELP|23256X407|8.90|8.90|7.69|7.69|7.69|37116|01/05/2026|7.54|500|7.92|500|Q
HELS|26923Q424|25.16|25.16|25.01|25.01|0.09|712|01/05/2026|0.00|0|0.00|0|P
HELX|35473P520|36.19|36.27|36.01|36.26|-0.12|1425|01/05/2026|0.00|0|0.00|0|Z
HEMI|41653L834|0.00|40.65|40.65|40.65|0.25|0|01/05/2026|0.00|0|0.00|0|Z
HEPS|23292B104|2.56|2.70|2.56|2.64|0.08|19475|01/05/2026|2.44|100|2.80|100|Q
HEQ|47804L102|10.81|10.81|10.73|10.77|0.02|4261|01/05/2026|0.00|0|0.00|0|N
HEQQ|46654Q625|58.55|58.55|58.45|58.45|0.00|0|12/31/2025|58.50|100|58.71|400|Q
HEQT|82889N764|32.10|32.22|32.10|32.22|0.18|2310|01/05/2026|0.00|0|0.00|0|P
HERD|69374H659|0.00|44.14|44.14|44.14|0.28|0|01/05/2026|43.62|100|44.48|100|Q
HERE|74767N107|5.17|5.22|5.12|5.13|0.02|4237|01/05/2026|5.10|100|5.19|200|Q
HERO|37954Y392|30.14|30.38|30.14|30.31|0.26|574|01/05/2026|30.04|100|30.75|100|Q
HERZ|42804T106|2.17|2.23|2.05|2.05|-0.14|13463|01/05/2026|2.03|1000|2.12|100|Q
HESM|428103105|34.65|34.65|33.65|33.92|-0.74|75500|01/05/2026|0.00|0|0.00|0|N
HEWJ|46434V886|53.76|54.12|53.76|54.08|0.98|3110|01/05/2026|0.00|0|0.00|0|P
HEZU|46434V639|44.70|44.95|44.70|44.95|0.37|1372|01/05/2026|0.00|0|0.00|0|P
HF|88636J501|21.15|21.18|21.15|21.18|0.10|28|01/05/2026|0.00|0|0.00|0|N
HFBL|43708L108|17.66|17.66|17.48|17.48|0.18|153|01/05/2026|16.39|100|18.18|100|Q
HFEQ|886364371|0.00|21.68|21.68|21.68|0.51|0|01/05/2026|0.00|0|0.00|0|N
HFFG|40417F109|2.21|2.29|2.17|2.28|0.10|27338|01/05/2026|2.27|100|2.31|100|Q
HFGM|886364363|29.72|30.31|29.72|30.00|0.85|354|01/05/2026|0.00|0|0.00|0|N
HFGO|41653L883|27.51|27.51|27.30|27.32|0.06|5283|01/05/2026|0.00|0|0.00|0|Z
HFMF|886364322|0.00|21.51|21.51|21.51|0.63|0|01/05/2026|0.00|0|0.00|0|N
HFND|886364439|22.93|22.94|22.93|22.94|0.42|100|01/05/2026|0.00|0|0.00|0|N
HFRO|43010E404|6.05|6.06|6.04|6.04|0.02|5641|01/05/2026|0.00|0|0.00|0|N
HFRO PRA|43010E503|15.95|16.00|15.95|16.00|0.06|60|01/05/2026|0.00|0|0.00|0|N
HFRO PRB|43010E602|16.00|16.00|15.92|15.92|0.00|401|01/05/2026|0.00|0|0.00|0|N
HFSI|41653L875|35.51|35.55|35.51|35.53|0.04|10879|01/05/2026|0.00|0|0.00|0|Z
HFSP|45259A407|0.00|15.24|15.24|15.24|0.00|0|12/31/2025|14.97|100|16.10|100|Q
HFWA|42722X106|23.84|24.41|23.84|24.09|0.37|10061|01/05/2026|23.91|200|24.19|200|Q
HFXI|45409B560|33.07|33.26|33.01|33.20|0.30|38414|01/05/2026|0.00|0|0.00|0|P
HG|G42706104|27.00|27.67|26.77|27.33|0.07|16607|01/05/2026|0.00|0|0.00|0|N
HGBL|42727E103|1.28|1.31|1.28|1.31|0.07|5161|01/05/2026|1.24|100|1.37|100|Q
HGER|41151J505|25.06|25.23|25.06|25.22|0.49|6816|01/05/2026|0.00|0|0.00|0|N
HGLB|43010T104|8.92|8.92|8.77|8.82|-0.11|1524|01/05/2026|0.00|0|0.00|0|N
HGRO|26923Q739|28.64|28.80|28.64|28.75|0.24|1957|01/05/2026|0.00|0|0.00|0|P
HGTY|405166109|13.01|13.06|12.61|12.69|-0.48|18548|01/05/2026|0.00|0|0.00|0|N
HGV|43283X105|45.05|46.46|45.05|45.18|-0.32|32447|01/05/2026|0.00|0|0.00|0|N
HHH|44267T102|79.24|79.50|78.40|79.18|0.44|11736|01/05/2026|0.00|0|0.00|0|N
HHS|416196202|2.99|2.99|2.94|2.94|-0.12|27|01/05/2026|2.83|100|3.13|100|Q
HI|431571108|31.73|31.80|31.73|31.76|0.04|36565|01/05/2026|0.00|0|0.00|0|N
HIBL|25460G856|70.82|73.72|70.82|72.52|3.31|35484|01/05/2026|0.00|0|0.00|0|P
HIBS|25460E224|4.66|4.66|4.46|4.55|-0.22|524844|01/05/2026|0.00|0|0.00|0|P
HIDE|02072L631|22.79|22.87|22.79|22.87|0.13|115|01/05/2026|22.79|500|22.87|600|Q
HIDV|00039J400|81.18|81.42|81.18|81.40|0.35|199|01/05/2026|0.00|0|0.00|0|P
HIFS|433323102|271.00|300.30|271.00|294.62|22.51|4729|01/05/2026|290.17|40|298.73|40|Q
HIG|416515104|136.26|138.57|136.26|137.74|0.62|28631|01/05/2026|0.00|0|0.00|0|N
HIG PRG|416518603|25.23|25.23|25.20|25.20|0.06|1397|01/05/2026|0.00|0|0.00|0|N
HIGH|82889N632|22.35|22.44|22.35|22.37|0.04|2427|01/05/2026|0.00|0|0.00|0|P
HIHO|G4481U106|1.36|1.47|1.36|1.40|0.00|72565|01/05/2026|1.43|12200|1.54|100|Q
HII|446413106|358.14|364.94|358.14|363.51|13.92|22412|01/05/2026|0.00|0|0.00|0|N
HIMS|433000106|33.96|35.80|33.20|34.73|1.31|735463|01/05/2026|0.00|0|0.00|0|N
HIMU|092528843|48.79|48.82|48.76|48.78|0.06|10030|01/05/2026|0.00|0|0.00|0|Z
HIMX|43289P106|8.76|8.78|8.40|8.44|-0.09|76492|01/05/2026|8.42|100|8.44|200|Q
HIMY|88636V181|7.07|7.32|7.07|7.31|0.43|576|01/05/2026|7.15|100|7.44|100|Q
HIMZ|88636R248|6.31|6.94|6.04|6.61|0.48|753305|01/05/2026|6.59|700|6.61|6300|Q
HIND|92943X104|3.52|3.53|3.21|3.21|-0.33|6258|01/05/2026|3.10|100|3.45|100|Q
HIO|95766K109|3.70|3.73|3.70|3.73|0.04|44404|01/05/2026|0.00|0|0.00|0|N
HIPO|433539202|29.85|30.69|29.85|30.61|0.61|7039|01/05/2026|0.00|0|0.00|0|N
HIPS|38747R306|11.85|11.85|11.74|11.83|0.03|4126|01/05/2026|0.00|0|0.00|0|P
HISF|33739Q309|0.00|45.27|45.27|45.27|0.09|0|01/05/2026|45.14|100|45.38|100|Q
HIT|42217D102|1.72|1.74|1.66|1.70|-0.06|24737|01/05/2026|1.66|300|1.75|300|Q
HITI|42981E401|2.81|2.87|2.76|2.77|-0.03|58155|01/05/2026|2.75|900|2.84|500|Q
HIVE|433921103|2.95|3.01|2.87|2.99|0.26|1141644|01/05/2026|2.98|8600|2.99|3100|Q
HIW|431284108|25.82|25.87|25.61|25.61|-0.27|26167|01/05/2026|0.00|0|0.00|0|N
HIX|95766J102|4.20|4.20|4.16|4.17|-0.01|5106|01/05/2026|0.00|0|0.00|0|N
HIYS|46090A754|25.72|25.72|25.71|25.71|0.03|4|01/05/2026|0.00|0|0.00|0|Z
HIYY|88636V454|25.01|25.73|24.97|25.70|0.79|3016|01/05/2026|0.00|0|0.00|0|P
HKD|00180N101|1.34|1.37|1.34|1.37|0.00|9828|01/05/2026|0.00|0|0.00|0|N
HKIT|G45139105|2.20|2.31|2.02|2.05|-0.21|105593|01/05/2026|2.02|300|2.08|100|Q
HKPD|G6365B104|0.78|0.80|0.78|0.80|0.01|1281|01/05/2026|0.74|100|0.81|300|Q
HL|422704106|19.40|20.45|19.13|19.73|0.85|894981|01/05/2026|0.00|0|0.00|0|N
HL PRB|422704205|0.00|71.87|71.87|71.87|0.86|0|01/05/2026|0.00|0|0.00|0|N
HLAL|53656F607|62.50|62.50|62.39|62.39|0.27|815|01/05/2026|62.38|600|62.41|600|Q
HLF|G4412G101|12.69|13.06|12.69|12.90|0.08|47381|01/05/2026|0.00|0|0.00|0|N
HLI|441593100|177.19|185.13|177.19|182.62|6.39|16040|01/05/2026|0.00|0|0.00|0|N
HLIO|42328H109|55.00|57.25|55.00|56.28|1.59|6943|01/05/2026|0.00|0|0.00|0|N
HLIT|413160102|10.01|10.15|9.94|10.05|0.02|51402|01/05/2026|9.95|1100|10.07|100|Q
HLLY|43538H103|4.10|4.30|4.10|4.16|0.02|19974|01/05/2026|0.00|0|0.00|0|N
HLMN|431636109|8.68|9.50|8.68|9.28|0.57|93815|01/05/2026|9.15|1100|9.33|100|Q
HLN|405552100|9.96|10.13|9.89|10.11|0.09|742508|01/05/2026|0.00|0|0.00|0|N
HLNE|407497106|137.56|147.07|137.56|144.63|7.97|40077|01/05/2026|143.36|100|145.88|100|Q
HLP|G4594M108|1.04|1.04|1.00|1.00|-0.02|21937|01/05/2026|0.98|800|1.03|1000|Q
HLT|43300A203|291.83|292.11|285.65|285.87|-7.05|82260|01/05/2026|0.00|0|0.00|0|N
HLX|42330P107|6.79|6.98|6.70|6.77|0.36|119360|01/05/2026|0.00|0|0.00|0|N
HMC|438128308|29.93|30.13|29.84|30.05|0.10|42170|01/05/2026|0.00|0|0.00|0|N
HMN|440327104|45.18|46.07|45.16|45.53|0.36|6332|01/05/2026|0.00|0|0.00|0|N
HMOP|41653L503|39.18|39.20|39.17|39.17|0.04|2244|01/05/2026|0.00|0|0.00|0|P
HMR|Y3130D101|0.85|0.85|0.84|0.84|0.01|418|01/05/2026|0.84|100|0.91|100|Q
HMY|413216300|20.09|20.99|20.09|20.28|0.69|207496|01/05/2026|0.00|0|0.00|0|N
HMYY|38747R140|19.03|19.44|19.03|19.44|0.79|107|01/05/2026|19.10|100|19.82|100|Q
HNDL|86280R506|22.10|22.12|22.10|22.11|0.05|352|01/05/2026|22.10|2200|22.20|2200|Q
HNGE|433313103|45.88|46.99|45.87|46.92|1.35|22894|01/05/2026|0.00|0|0.00|0|N
HNI|404251100|42.50|43.42|42.50|42.76|0.17|13794|01/05/2026|0.00|0|0.00|0|N
HNNA|425885100|9.65|10.04|9.56|9.60|-0.06|2383|01/05/2026|9.22|100|9.93|100|Q
HNNAZ|425885209|0.00|25.06|25.06|25.06|0.06|0|01/05/2026|23.20|100|26.74|100|Q
HNRG|40609P105|19.40|19.80|18.79|19.38|0.04|17271|01/05/2026|19.19|500|19.57|500|Q
HNST|438333106|2.63|2.71|2.63|2.63|0.01|143497|01/05/2026|2.61|2700|2.66|4700|Q
HNVR|410709109|23.12|23.12|22.75|22.75|0.11|227|01/05/2026|22.40|100|23.15|100|Q
HODL|92189K105|26.22|26.77|26.13|26.65|1.25|405045|01/05/2026|0.00|0|0.00|0|Z
HODU|25461H820|25.03|26.75|25.03|26.75|3.42|1255|01/05/2026|26.69|500|26.76|500|Q
HOFT|439038100|11.21|11.21|10.96|11.00|-0.12|1504|01/05/2026|10.90|100|11.33|100|Q
HOG|412822108|20.56|20.85|20.44|20.53|-0.10|244455|01/05/2026|0.00|0|0.00|0|N
HOII|761562883|0.00|19.07|19.07|19.07|1.09|1|01/05/2026|0.00|0|0.00|0|Z
HOLA|46654Q591|53.05|53.54|52.96|53.42|0.50|12648|01/05/2026|0.00|0|0.00|0|P
HOLD|41151J620|30.85|31.00|30.85|31.00|0.41|526|01/05/2026|0.00|0|0.00|0|P
HOLO|G55032174|2.79|3.04|2.76|3.01|0.24|150147|01/05/2026|2.90|100|3.02|100|Q
HOLOW|G55032125|0.11|0.11|0.11|0.11|0.00|910|01/05/2026|0.11|700|0.13|100|Q
HOLX|436440101|74.54|74.89|74.51|74.76|0.20|299868|01/05/2026|74.75|1200|74.77|100|Q
HOMB|436893200|27.86|28.57|27.86|28.09|0.17|28601|01/05/2026|0.00|0|0.00|0|N
HOMZ|26922A230|45.69|46.09|45.69|45.84|0.27|237|01/05/2026|0.00|0|0.00|0|P
HON|438516106|195.03|201.75|195.03|201.09|5.25|135230|01/05/2026|200.97|100|201.23|200|Q
HOOD|770700102|117.90|123.35|117.60|123.23|8.01|1251544|01/05/2026|123.21|100|123.27|100|Q
HOOG|882927460|59.04|64.08|58.69|64.08|7.81|26075|01/05/2026|64.02|100|64.20|200|Q
HOOI|88636V173|12.50|13.41|12.50|13.41|1.39|1315|01/05/2026|13.39|100|13.53|100|Q
HOOW|77926X635|49.25|52.03|49.24|52.01|3.47|45853|01/05/2026|0.00|0|0.00|0|Z
HOOX|88636R198|22.45|24.35|22.35|24.35|3.04|30299|01/05/2026|24.33|500|24.39|200|Q
HOOY|88636R404|48.36|50.21|48.36|50.10|2.53|24088|01/05/2026|0.00|0|0.00|0|P
HOOZ|88636W528|20.85|20.89|18.83|18.83|-3.09|61763|01/05/2026|0.00|0|0.00|0|P
HOPE|43940T109|11.06|11.41|11.06|11.24|0.26|75196|01/05/2026|11.23|1000|11.25|500|Q
HOTH|44148G204|1.07|1.07|1.03|1.06|-0.01|4688|01/05/2026|1.04|100|1.08|100|Q
HOUR|44170P106|1.86|1.86|1.82|1.82|-0.04|3409|01/05/2026|1.75|600|1.98|100|Q
HOUS|75605Y106|13.92|14.53|13.87|14.45|0.49|119087|01/05/2026|0.00|0|0.00|0|N
HOV|442487401|98.60|99.50|96.88|97.83|0.38|6266|01/05/2026|0.00|0|0.00|0|N
HOVNP|442487112|0.00|20.30|20.30|20.30|-0.25|0|01/05/2026|18.96|100|21.96|100|Q
HOVR|64550A107|1.68|1.97|1.68|1.94|0.31|155764|01/05/2026|1.82|100|2.07|200|Q
HOVRW|64550A115|0.34|0.38|0.34|0.38|0.04|6293|01/05/2026|0.36|100|0.42|100|Q
HOWL|95075A107|0.66|0.66|0.63|0.64|0.00|24827|01/05/2026|0.63|700|0.65|100|Q
HOYY|38747R256|13.86|14.00|13.81|14.00|0.43|5108|01/05/2026|13.77|100|14.16|100|Q
HP|423452101|31.74|31.74|29.23|31.17|1.24|81311|01/05/2026|0.00|0|0.00|0|N
HPAI|G4R52R103|4.15|4.29|4.15|4.22|0.07|2071|01/05/2026|4.05|300|4.50|100|Q
HPAIW|G4R52R111|0.15|0.16|0.13|0.16|0.00|0|12/31/2025|0.14|100|0.00|0|Q
HPE|42824C109|24.19|24.41|23.74|24.13|-0.04|893510|01/05/2026|0.00|0|0.00|0|N
HPE PRC|42824C208|66.45|66.45|66.10|66.43|-0.20|1797|01/05/2026|0.00|0|0.00|0|N
HPF|41013X106|16.18|16.18|16.11|16.11|-0.03|1170|01/05/2026|0.00|0|0.00|0|N
HPI|41013W108|16.33|16.34|16.32|16.32|0.00|209|01/05/2026|0.00|0|0.00|0|N
HPK|43114Q105|4.65|4.65|4.27|4.36|-0.11|75840|01/05/2026|4.31|800|4.40|800|Q
HPP|444097406|11.09|11.21|10.50|10.99|-0.27|53808|01/05/2026|0.00|0|0.00|0|N
HPP PRC|444097307|15.43|15.45|15.43|15.45|0.13|100|01/05/2026|0.00|0|0.00|0|N
HPQ|40434L105|22.11|22.30|21.62|21.67|-0.46|840981|01/05/2026|0.00|0|0.00|0|N
HPS|41021P103|14.52|14.52|14.45|14.48|-0.03|5293|01/05/2026|0.00|0|0.00|0|N
HQGO|518416839|60.42|60.42|60.42|60.42|0.33|100|01/05/2026|60.41|500|60.47|500|Q
HQH|87911J103|18.96|18.96|18.42|18.67|-0.20|11554|01/05/2026|0.00|0|0.00|0|N
HQI|433535101|10.99|11.05|10.78|10.78|0.08|2840|01/05/2026|10.47|100|11.11|100|Q
HQL|87911K100|16.81|16.81|16.24|16.51|-0.25|6594|01/05/2026|0.00|0|0.00|0|N
HQY|42226A107|91.00|94.28|91.00|93.47|2.39|38302|01/05/2026|92.73|100|94.30|100|Q
HR|42226K105|16.83|17.11|16.73|16.98|0.03|63847|01/05/2026|0.00|0|0.00|0|N
HRB|093671105|42.65|44.23|42.42|43.71|1.08|52950|01/05/2026|0.00|0|0.00|0|N
HRI|42704L104|156.47|159.25|155.50|157.10|4.75|13622|01/05/2026|0.00|0|0.00|0|N
HRL|440452100|23.28|23.28|22.83|22.97|-0.41|281223|01/05/2026|0.00|0|0.00|0|N
HRMY|413197104|37.27|37.27|35.42|36.76|-0.63|100396|01/05/2026|36.46|300|37.05|300|Q
HROW|415858109|50.94|54.81|50.80|54.81|4.89|79219|01/05/2026|53.69|300|55.00|100|Q
HRTG|42727J102|26.89|27.53|26.58|26.91|-0.37|14239|01/05/2026|0.00|0|0.00|0|N
HRTS|87975E883|35.36|35.36|35.18|35.18|-0.19|10|01/05/2026|34.71|100|35.27|100|Q
HRTX|427746102|1.27|1.28|1.19|1.24|-0.02|67319|01/05/2026|1.23|200|1.25|200|Q
HRZN|44045A102|6.64|6.71|6.62|6.70|0.07|64129|01/05/2026|6.69|500|6.71|500|Q
HSAI|428050108|24.36|24.49|23.81|24.27|0.17|88185|01/05/2026|24.09|500|24.40|500|Q
HSBC|404280406|81.01|81.69|81.00|81.28|0.81|236592|01/05/2026|0.00|0|0.00|0|N
HSBH|74016W205|89.02|89.08|88.74|88.74|0.37|227|01/05/2026|0.00|0|0.00|0|P
HSCS|42254E302|3.15|3.15|3.05|3.05|-0.06|1392|01/05/2026|2.91|100|3.25|200|Q
HSCSW|42254E112|0.00|0.08|0.08|0.08|0.08|0|01/05/2026|0.00|0|0.00|0|Q
HSCZ|46435G839|39.29|39.56|39.29|39.56|0.43|2666|01/05/2026|0.00|0|0.00|0|P
HSDT|42328V876|3.27|3.68|3.20|3.35|0.22|72503|01/05/2026|3.29|600|3.41|600|Q
HSHP|G4660A103|9.04|9.26|9.02|9.04|0.20|10285|01/05/2026|0.00|0|0.00|0|N
HSIC|806407102|76.90|78.55|76.90|78.55|1.74|73917|01/05/2026|78.46|100|78.83|200|Q
HSMV|33741Y100|35.73|36.11|35.73|36.01|0.28|268|01/05/2026|0.00|0|0.00|0|P
HSPT|G4627B103|0.00|10.59|10.59|10.59|0.00|0|01/02/2026|10.42|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|18.10|18.27|17.94|18.12|-0.04|378067|01/05/2026|18.12|1000|18.14|100|Q
HSTM|42222N103|22.79|23.22|22.73|23.03|0.24|56732|01/05/2026|22.83|200|23.10|1200|Q
HSY|427866108|184.30|184.30|179.97|180.06|-2.34|66099|01/05/2026|0.00|0|0.00|0|N
HTAB|41653L404|19.25|19.25|19.20|19.22|0.00|4381|01/05/2026|0.00|0|0.00|0|P
HTAX|555927870|24.36|24.36|24.25|24.36|0.03|2485|01/05/2026|0.00|0|0.00|0|P
HTB|437872104|43.06|43.85|43.06|43.19|0.37|889|01/05/2026|0.00|0|0.00|0|N
HTBK|426927109|12.07|12.50|12.07|12.35|0.29|130161|01/05/2026|12.33|1000|12.39|1000|Q
HTCO|G1901X116|8.59|9.37|8.59|9.22|0.89|3952|01/05/2026|9.19|100|9.90|100|Q
HTCR|42240Q104|0.32|0.32|0.31|0.31|0.00|13747|01/05/2026|0.30|100|0.33|100|Q
HTD|41013V100|23.85|23.85|23.35|23.55|-0.24|4667|01/05/2026|0.00|0|0.00|0|N
HTEC|301505723|35.42|36.16|35.42|36.16|0.75|1571|01/05/2026|0.00|0|0.00|0|P
HTFC|44045A508|24.85|24.85|24.83|24.83|-0.04|26|01/05/2026|0.00|0|0.00|0|N
HTFL|42238D107|29.51|30.92|29.47|30.45|1.43|11763|01/05/2026|29.90|400|30.89|400|Q
HTGC|427096508|18.90|19.02|18.84|18.84|-0.02|42195|01/05/2026|0.00|0|0.00|0|N
HTH|432748101|33.67|34.71|33.67|34.19|0.31|4508|01/05/2026|0.00|0|0.00|0|N
HTHT|44332N106|47.92|48.77|47.64|48.57|0.58|54055|01/05/2026|48.48|100|48.65|100|Q
HTLD|422347104|9.60|10.06|9.60|9.84|0.69|60168|01/05/2026|9.75|600|9.91|100|Q
HTLM|G45806109|2.52|2.59|2.52|2.59|-0.01|52|01/05/2026|2.00|100|2.97|100|Q
HTO|784305104|49.00|50.14|49.00|49.86|0.65|16337|01/05/2026|49.44|300|50.26|300|Q
HTOO|G3R25D209|3.58|3.77|3.58|3.75|0.25|1398|01/05/2026|3.43|100|3.98|1100|Q
HTRB|41653L305|34.17|34.20|34.15|34.18|0.06|9340|01/05/2026|0.00|0|0.00|0|P
HTT|747798106|3.53|3.60|3.46|3.58|0.08|14641|01/05/2026|0.00|0|0.00|0|N
HTUS|14064D519|39.79|39.79|39.69|39.71|0.05|847|01/05/2026|0.00|0|0.00|0|Z
HTZ|42806J700|5.21|5.41|5.18|5.23|0.02|560137|01/05/2026|5.23|2800|5.24|200|Q
HTZWW|42806J148|2.73|2.75|2.70|2.71|0.00|14845|01/05/2026|2.65|500|2.92|100|Q
HUBB|443510607|470.00|470.60|463.50|465.92|3.26|13996|01/05/2026|0.00|0|0.00|0|N
HUBC|M6000J168|0.41|0.41|0.39|0.39|-0.01|52994|01/05/2026|0.38|100|0.41|100|Q
HUBCW|M6000J127|0.02|0.02|0.01|0.02|0.00|221|01/05/2026|0.01|4000|0.06|100|Q
HUBCZ|M6000J119|0.00|0.01|0.01|0.01|0.00|0|01/05/2026|0.00|0|1.00|24200|Q
HUBG|443320106|42.55|44.49|42.55|44.14|1.39|52438|01/05/2026|43.70|300|44.36|300|Q
HUBS|443573100|383.75|393.52|379.53|379.82|-2.41|26007|01/05/2026|0.00|0|0.00|0|N
HUDI|G4645E105|1.19|1.27|1.19|1.25|0.10|7993|01/05/2026|1.12|100|1.30|100|Q
HUHU|G46440114|9.98|10.00|9.65|9.77|-0.21|2948|01/05/2026|8.80|400|10.36|100|Q
HUIZ|44473E204|2.85|2.85|2.38|2.38|-0.32|4239|01/05/2026|2.22|100|2.67|100|Q
HUM|444859102|263.48|277.49|263.48|276.02|11.44|44515|01/05/2026|0.00|0|0.00|0|N
HUMA|44486Q103|1.02|1.08|1.02|1.06|0.08|452276|01/05/2026|1.06|100|1.07|500|Q
HUMAW|44486Q111|0.09|0.11|0.09|0.11|0.01|100|01/05/2026|0.09|100|0.11|100|Q
HUMN|77926X650|30.53|30.69|30.45|30.57|0.22|7456|01/05/2026|0.00|0|0.00|0|Z
HUN|447011107|10.23|10.68|10.23|10.49|0.30|170076|01/05/2026|0.00|0|0.00|0|N
HURA|898920103|0.73|0.76|0.73|0.74|-0.01|24534|01/05/2026|0.72|400|0.75|400|Q
HURC|447324104|16.35|17.32|16.35|16.86|0.47|2779|01/05/2026|16.34|100|17.66|100|Q
HURN|447462102|172.12|182.09|172.12|181.10|10.04|10084|01/05/2026|179.81|100|182.86|100|Q
HUSV|33739P889|38.38|38.56|38.38|38.56|0.06|738|01/05/2026|0.00|0|0.00|0|P
HUT|44812J104|52.98|59.74|52.80|58.24|6.97|1028158|01/05/2026|57.90|1500|58.25|100|Q
HUYA|44852D108|3.15|3.26|3.09|3.17|0.14|136758|01/05/2026|0.00|0|0.00|0|N
HVAC|00768Y271|32.51|32.51|32.35|32.35|0.34|198|01/05/2026|0.00|0|0.00|0|P
HVII|G4405D107|10.38|10.44|10.38|10.40|0.02|3569|01/05/2026|9.68|100|11.19|100|Q
HVIIR|G4405D115|0.00|0.30|0.30|0.30|0.00|0|01/05/2026|0.28|100|0.37|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|10.05|500|Q
HVMCU|G4569C127|10.13|10.15|10.13|10.15|0.00|0|01/02/2026|10.13|600|10.82|100|Q
HVMCW|G4569C119|0.31|0.35|0.31|0.35|0.00|0|01/02/2026|0.00|0|0.35|100|Q
HVT|419596101|23.56|24.77|23.56|24.37|0.79|7091|01/05/2026|0.00|0|0.00|0|N
HWAY|882927726|0.00|32.26|32.26|32.26|0.68|0|01/05/2026|31.74|100|32.41|100|Q
HWBK|420476103|34.15|34.15|33.80|33.80|-0.55|121|01/05/2026|32.92|100|35.05|100|Q
HWC|410120109|64.33|66.95|64.33|66.43|1.98|18601|01/05/2026|66.03|200|66.73|200|Q
HWCPZ|410120406|23.32|23.32|23.21|23.26|-0.01|1650|01/05/2026|21.75|100|24.79|100|Q
HWH|44852G309|1.56|1.68|1.56|1.64|0.09|3674|01/05/2026|1.55|200|1.69|200|Q
HWKN|420261109|145.28|152.36|145.28|150.41|5.10|6353|01/05/2026|148.83|100|151.56|100|Q
HWM|443201108|213.63|215.37|209.24|212.97|1.31|110712|01/05/2026|0.00|0|0.00|0|N
HWSM|44134R438|0.00|27.47|27.47|27.47|0.00|0|12/23/2025|27.83|800|27.86|800|Q
HXHX|G4290D105|0.55|0.57|0.52|0.53|0.00|28093|01/05/2026|0.53|600|0.57|200|Q
HXL|428291108|77.67|78.86|76.63|76.70|-0.19|44352|01/05/2026|0.00|0|0.00|0|N
HY|449172105|30.00|32.05|30.00|31.72|1.60|3886|01/05/2026|0.00|0|0.00|0|N
HYAC|G4375F108|0.00|11.43|11.43|11.43|0.03|0|01/05/2026|0.00|0|0.00|0|N
HYAC WS|G4375F116|1.56|1.56|1.55|1.55|0.00|140|01/05/2026|0.00|0|0.00|0|N
HYBB|46435U473|47.16|47.28|47.16|47.26|0.15|5003|01/05/2026|0.00|0|0.00|0|P
HYBI|78433H584|50.44|50.49|50.44|50.49|0.12|426|01/05/2026|50.42|100|50.55|100|Q
HYBL|78470P846|28.52|28.53|28.50|28.50|0.04|11496|01/05/2026|0.00|0|0.00|0|Z
HYBX|29287L874|0.00|30.04|30.04|30.04|-0.10|0|01/05/2026|0.00|0|0.00|0|N
HYD|92189H409|51.16|51.19|51.02|51.14|-0.01|98370|01/05/2026|0.00|0|0.00|0|Z
HYDB|46435G250|47.42|47.53|47.42|47.53|0.13|5609|01/05/2026|0.00|0|0.00|0|Z
HYDR|37960A420|34.62|35.12|34.62|35.12|1.28|588|01/05/2026|34.69|100|35.79|100|Q
HYDW|233051267|47.19|47.27|47.19|47.26|0.08|550|01/05/2026|0.00|0|0.00|0|P
HYEM|92189F353|19.94|19.94|19.91|19.94|0.02|5801|01/05/2026|0.00|0|0.00|0|P
HYFI|00039J608|37.79|37.79|37.61|37.79|0.11|9573|01/05/2026|0.00|0|0.00|0|P
HYFM|44888K407|1.67|2.20|1.67|1.99|0.39|13329|01/05/2026|1.88|100|2.06|100|Q
HYFT|602687105|2.02|2.37|2.02|2.26|0.24|94506|01/05/2026|2.20|200|2.36|300|Q
HYG|464288513|80.71|80.91|80.71|80.88|0.21|8022020|01/05/2026|0.00|0|0.00|0|P
HYGH|46431W606|86.23|86.44|86.23|86.42|0.29|2444|01/05/2026|0.00|0|0.00|0|P
HYGV|33939L662|40.79|40.90|40.79|40.88|0.10|8284|01/05/2026|0.00|0|0.00|0|P
HYGW|46436E320|29.84|29.92|29.84|29.92|0.05|351|01/05/2026|0.00|0|0.00|0|Z
HYHG|74348A541|64.47|64.60|64.36|64.52|0.08|1705|01/05/2026|0.00|0|0.00|0|Z
HYI|95768B107|11.16|11.16|11.11|11.11|-0.03|6208|01/05/2026|0.00|0|0.00|0|N
HYIN|97717Y626|16.08|16.17|16.08|16.14|0.08|1235|01/05/2026|0.00|0|0.00|0|Z
HYLB|233051432|36.88|36.96|36.88|36.95|0.10|211611|01/05/2026|0.00|0|0.00|0|P
HYLN|449109107|1.83|1.98|1.83|1.92|0.10|84554|01/05/2026|0.00|0|0.00|0|A
HYLS|33738D408|42.00|42.00|41.91|41.97|0.11|2686|01/05/2026|41.75|100|42.13|100|Q
HYMB|78464A284|24.97|25.02|24.97|24.97|0.01|143981|01/05/2026|0.00|0|0.00|0|P
HYMC|44862P208|25.10|28.99|25.04|28.14|3.74|469509|01/05/2026|27.81|500|28.15|300|Q
HYNE|44326H107|14.29|14.49|14.29|14.49|0.30|3666|01/05/2026|13.40|100|15.42|100|Q
HYP|26923Q598|24.69|24.91|24.69|24.91|0.80|78|01/05/2026|24.82|1000|24.92|1000|Q
HYPD|30234E203|3.94|4.12|3.83|3.96|0.36|16084|01/05/2026|3.82|200|4.04|200|Q
HYPR|44916K106|0.98|1.02|0.97|0.99|0.02|50410|01/05/2026|0.97|600|1.02|600|Q
HYRM|23306X100|23.43|23.48|23.43|23.46|0.09|300|01/05/2026|0.00|0|0.00|0|P
HYS|72201R783|94.87|95.18|94.87|95.12|0.20|72616|01/05/2026|0.00|0|0.00|0|P
HYSA|09789C770|15.19|15.23|15.16|15.16|-0.03|2300|01/05/2026|0.00|0|0.00|0|P
HYSD|19761L847|20.27|20.30|20.27|20.30|0.04|118|01/05/2026|0.00|0|0.00|0|P
HYT|09255P107|8.83|8.87|8.82|8.83|-0.01|34140|01/05/2026|0.00|0|0.00|0|N
HYT RTWI|09255P115|0.04|0.04|0.01|0.02|-0.02|1155|01/05/2026|0.00|0|0.00|0|N
HYTI|33738D739|19.69|19.71|19.65|19.67|0.04|8194|01/05/2026|0.00|0|0.00|0|P
HYTR|66538R722|21.75|21.79|21.75|21.78|0.04|1075|01/05/2026|0.00|0|0.00|0|N
HYUP|233051259|42.11|42.31|42.11|42.31|0.22|825|01/05/2026|0.00|0|0.00|0|P
HYXF|46435G441|47.37|47.37|47.34|47.34|0.13|195|01/05/2026|47.11|100|47.59|100|Q
HYZD|97717W430|22.57|22.61|22.57|22.60|0.06|916|01/05/2026|22.44|100|22.71|100|Q
HZO|567908108|24.34|24.86|24.34|24.60|0.49|4250|01/05/2026|0.00|0|0.00|0|N
IAC|44891N208|39.08|39.65|38.87|38.92|-0.11|26557|01/05/2026|38.66|300|39.13|300|Q
IAE|92912J102|7.48|7.55|7.48|7.51|0.07|6306|01/05/2026|0.00|0|0.00|0|N
IAF|003011111|12.94|13.05|12.94|13.00|0.05|860|01/05/2026|0.00|0|0.00|0|A
IAG|450913108|16.51|16.89|16.27|16.33|0.12|478518|01/05/2026|0.00|0|0.00|0|N
IAGG|46435G672|50.09|50.12|50.06|50.08|0.03|52650|01/05/2026|0.00|0|0.00|0|Z
IAI|464288794|182.10|189.29|182.10|188.11|6.30|18806|01/05/2026|0.00|0|0.00|0|P
IAK|464288786|134.40|137.57|134.35|136.56|1.53|18222|01/05/2026|0.00|0|0.00|0|P
IALT|09290C665|25.51|25.71|25.51|25.71|0.34|9232|01/05/2026|25.52|300|25.71|300|Q
IAPR|45782C367|31.06|31.06|31.03|31.03|0.09|20|01/05/2026|0.00|0|0.00|0|P
IART|457985208|11.99|12.71|11.97|12.60|0.57|50649|01/05/2026|12.46|800|12.66|800|Q
IAT|464288778|55.73|57.54|55.73|56.99|1.18|73012|01/05/2026|0.00|0|0.00|0|P
IAU|464285204|83.25|83.90|83.18|83.71|2.15|2113680|01/05/2026|0.00|0|0.00|0|P
IAUG|45783Y145|28.64|28.79|28.64|28.79|0.18|507|01/05/2026|0.00|0|0.00|0|P
IAUI|78433H550|56.87|57.25|56.87|57.23|1.16|37827|01/05/2026|0.00|0|0.00|0|Z
IAUM|46436F103|44.08|44.41|44.04|44.31|1.13|729779|01/05/2026|0.00|0|0.00|0|P
IAUX|44955L106|1.49|1.57|1.48|1.51|0.06|2126613|01/05/2026|0.00|0|0.00|0|A
IAUX WS|44955L155|0.94|0.94|0.94|0.94|0.00|125|01/05/2026|0.00|0|0.00|0|A
IBAC|44934N108|10.51|10.52|10.51|10.52|0.02|1400|01/05/2026|10.46|700|11.19|100|Q
IBACR|44934N116|0.00|0.07|0.07|0.07|-0.01|0|01/05/2026|0.06|200|0.00|0|Q
IBAT|46438G737|29.84|29.90|29.64|29.84|0.56|4053|01/05/2026|29.69|100|29.88|100|Q
IBB|464287556|168.56|168.87|165.12|167.34|-1.66|376749|01/05/2026|167.09|3200|167.73|200|Q
IBBQ|46138G599|28.37|28.37|27.76|28.07|-0.33|5865|01/05/2026|28.04|500|28.08|500|Q
IBCA|46438G372|25.95|25.99|25.92|25.98|0.07|15877|01/05/2026|0.00|0|0.00|0|P
IBCP|453838609|32.45|33.25|32.45|32.83|0.63|4047|01/05/2026|32.56|100|33.04|100|Q
IBD|66538H633|24.22|24.22|24.12|24.12|-0.09|7390|01/05/2026|0.00|0|0.00|0|P
IBDR|46435GAA0|24.23|24.23|24.23|24.23|0.00|17536|01/05/2026|0.00|0|0.00|0|P
IBDS|46435UAA9|24.29|24.30|24.29|24.30|0.01|31975|01/05/2026|0.00|0|0.00|0|P
IBDT|46435U515|25.47|25.48|25.47|25.47|0.00|39212|01/05/2026|0.00|0|0.00|0|P
IBDU|46436E205|23.42|23.45|23.42|23.44|0.03|30375|01/05/2026|0.00|0|0.00|0|P
IBDV|46436E726|22.10|22.11|22.08|22.11|0.03|42243|01/05/2026|0.00|0|0.00|0|P
IBDW|46436E486|21.17|21.20|21.16|21.18|0.03|25271|01/05/2026|0.00|0|0.00|0|P
IBDX|46436E312|25.57|25.59|25.54|25.58|0.06|24133|01/05/2026|0.00|0|0.00|0|P
IBDY|46436E130|26.15|26.19|26.14|26.18|0.06|12692|01/05/2026|0.00|0|0.00|0|P
IBDZ|46438G653|26.40|26.43|26.36|26.43|0.07|14296|01/05/2026|0.00|0|0.00|0|P
IBEX|G4690M101|36.60|37.58|36.60|37.29|0.99|6839|01/05/2026|36.93|100|37.60|100|Q
IBG|Q4933C133|1.90|1.90|1.84|1.86|-0.03|17890|01/05/2026|1.71|200|1.98|100|Q
IBGA|46438G638|24.73|24.80|24.73|24.80|0.11|193|01/05/2026|24.77|400|24.80|100|Q
IBGB|46438G414|24.69|24.75|24.69|24.75|0.09|309|01/05/2026|24.73|100|24.75|100|Q
IBGK|46438G620|0.00|23.58|23.58|23.58|0.02|0|01/05/2026|23.61|400|23.64|100|Q
IBGL|46438G398|0.00|24.23|24.23|24.23|0.02|0|01/05/2026|24.27|100|24.30|100|Q
IBHF|46436E528|23.08|23.09|23.08|23.08|0.01|7528|01/05/2026|0.00|0|0.00|0|Z
IBHG|46436E478|22.34|22.36|22.34|22.35|0.03|8378|01/05/2026|0.00|0|0.00|0|Z
IBHH|46436E387|23.68|23.72|23.68|23.70|0.05|6353|01/05/2026|0.00|0|0.00|0|Z
IBHI|46436E379|23.61|23.72|23.61|23.68|0.05|2795|01/05/2026|0.00|0|0.00|0|Z
IBHJ|46436E122|26.67|26.70|26.67|26.69|0.07|347|01/05/2026|0.00|0|0.00|0|Z
IBHK|46438G661|25.96|25.98|25.94|25.94|0.08|261|01/05/2026|0.00|0|0.00|0|Z
IBHL|46438G364|25.75|25.78|25.75|25.78|0.06|67|01/05/2026|0.00|0|0.00|0|Z
IBIC|46438G505|25.57|25.58|25.57|25.58|0.02|17|01/05/2026|0.00|0|0.00|0|P
IBID|46438G604|25.83|25.83|25.81|25.82|0.02|1643|01/05/2026|0.00|0|0.00|0|P
IBIE|46438G703|26.01|26.02|26.00|26.02|0.03|859|01/05/2026|0.00|0|0.00|0|P
IBIF|46438G802|26.06|26.07|26.06|26.07|0.04|518|01/05/2026|0.00|0|0.00|0|P
IBIG|46438G885|26.07|26.10|26.07|26.10|0.06|804|01/05/2026|0.00|0|0.00|0|P
IBIH|46438G877|26.05|26.07|26.04|26.07|0.06|220|01/05/2026|0.00|0|0.00|0|P
IBII|46438G869|25.77|25.80|25.76|25.80|0.07|222|01/05/2026|0.00|0|0.00|0|P
IBIJ|46438G851|25.87|25.92|25.87|25.92|0.07|120|01/05/2026|0.00|0|0.00|0|P
IBIK|46438G679|25.64|25.70|25.64|25.70|0.08|107|01/05/2026|0.00|0|0.00|0|P
IBIL|46438G380|25.46|25.47|25.46|25.46|0.07|456|01/05/2026|0.00|0|0.00|0|P
IBIO|451033708|2.04|2.04|1.83|1.89|-0.12|96752|01/05/2026|1.87|100|1.91|100|Q
IBIT|46438F101|52.62|53.82|52.39|53.47|2.54|10444523|01/05/2026|53.46|3900|53.48|4600|Q
IBKR|45841N107|67.88|71.68|67.88|71.59|4.33|196784|01/05/2026|71.55|100|71.66|600|Q
IBLC|46436E361|45.28|46.90|45.26|46.59|2.49|20646|01/05/2026|0.00|0|0.00|0|P
IBM|459200101|295.77|299.07|294.62|295.07|3.69|159030|01/05/2026|0.00|0|0.00|0|N
IBMO|46435U259|25.64|25.64|25.62|25.62|0.00|313|01/05/2026|0.00|0|0.00|0|Z
IBMP|46435U283|25.41|25.43|25.41|25.43|0.02|3048|01/05/2026|0.00|0|0.00|0|Z
IBMQ|46435U325|25.59|25.61|25.58|25.61|0.03|2051|01/05/2026|0.00|0|0.00|0|Z
IBMR|46436E163|25.47|25.51|25.46|25.46|-0.01|2599|01/05/2026|0.00|0|0.00|0|Z
IBMS|46438G687|26.06|26.13|26.06|26.13|0.08|3518|01/05/2026|0.00|0|0.00|0|Z
IBMT|46438G356|26.00|26.08|25.98|26.04|0.08|2570|01/05/2026|0.00|0|0.00|0|Z
IBN|45104G104|30.10|30.34|30.06|30.08|0.10|469276|01/05/2026|0.00|0|0.00|0|N
IBND|78464A151|32.00|32.08|31.93|32.07|0.06|4454|01/05/2026|0.00|0|0.00|0|P
IBO|45259L205|0.52|0.52|0.49|0.52|0.00|13856|01/05/2026|0.00|0|0.00|0|A
IBOC|459044103|67.04|68.80|67.04|68.22|1.38|8209|01/05/2026|67.68|200|68.76|200|Q
IBOT|92189Y402|54.31|54.85|54.31|54.85|1.35|136|01/05/2026|54.72|200|54.86|200|Q
IBP|45780R101|265.49|278.89|265.49|273.72|6.00|5370|01/05/2026|0.00|0|0.00|0|N
IBRN|46436E353|33.38|33.38|31.20|31.32|-0.47|332|01/05/2026|0.00|0|0.00|0|P
IBRX|45256X103|2.04|2.10|2.04|2.08|0.04|761950|01/05/2026|2.08|1700|2.09|15700|Q
IBTA|451051106|22.95|23.41|22.51|22.70|-0.20|16928|01/05/2026|0.00|0|0.00|0|N
IBTG|46436E858|22.90|22.90|22.89|22.89|0.00|41975|01/05/2026|22.89|8700|22.90|92200|Q
IBTH|46436E841|22.48|22.49|22.48|22.49|0.01|67284|01/05/2026|22.48|15800|22.49|67700|Q
IBTI|46436E833|22.38|22.39|22.38|22.38|0.01|5551|01/05/2026|22.38|20300|22.39|96900|Q
IBTJ|46436E825|21.97|21.97|21.97|21.97|0.02|4735|01/05/2026|21.96|59400|21.97|67000|Q
IBTK|46436E593|19.87|19.87|19.87|19.87|0.03|6683|01/05/2026|19.86|69200|19.87|57000|Q
IBTL|46436E460|20.55|20.56|20.55|20.56|0.04|2843|01/05/2026|20.55|29800|20.56|40900|Q
IBTM|46436E296|23.10|23.12|23.10|23.12|0.05|7129|01/05/2026|23.11|16700|23.12|27300|Q
IBTO|46436E148|24.61|24.61|24.61|24.61|0.06|367|01/05/2026|24.60|5400|24.61|11700|Q
IBTP|46438G646|25.86|25.87|25.86|25.87|0.07|51|01/05/2026|25.85|2500|25.87|7000|Q
IBTQ|46438G422|25.49|25.52|25.48|25.52|0.06|1842|01/05/2026|25.50|100|25.52|100|Q
IBUF|45783Y178|29.26|29.37|29.26|29.37|0.12|594|01/05/2026|0.00|0|0.00|0|P
IBUY|032108102|74.57|75.88|74.57|75.78|1.31|731|01/05/2026|0.00|0|0.00|0|P
ICAP|81752T619|28.53|28.53|28.29|28.49|0.35|20415|01/05/2026|0.00|0|0.00|0|P
ICCC|452525306|5.88|6.05|5.86|6.05|0.16|1220|01/05/2026|5.81|100|6.39|100|Q
ICCM|M53071136|0.66|0.67|0.64|0.66|0.03|11601|01/05/2026|0.61|100|0.69|400|Q
ICE|45866F104|159.54|166.38|159.54|165.65|5.67|79735|01/05/2026|0.00|0|0.00|0|N
ICF|464287564|59.45|59.84|59.11|59.64|-0.03|10637|01/05/2026|0.00|0|0.00|0|Z
ICFI|44925C103|84.89|89.47|84.89|88.87|3.56|4863|01/05/2026|87.89|100|89.48|100|Q
ICG|45828E104|1.81|1.87|1.76|1.76|-0.11|2115|01/05/2026|1.65|100|1.90|100|Q
ICHR|G4740B105|21.00|22.00|20.84|20.94|0.53|44848|01/05/2026|20.75|500|21.09|500|Q
ICL|M53213100|5.74|5.75|5.60|5.65|-0.13|114135|01/05/2026|0.00|0|0.00|0|N
ICLN|464288224|17.19|17.24|16.92|17.14|0.02|416695|01/05/2026|17.13|1000|17.15|700|Q
ICLO|46090A721|25.57|25.57|25.55|25.56|0.00|1930|01/05/2026|0.00|0|0.00|0|Z
ICLR|G4705A100|187.53|198.02|187.53|197.42|8.79|59341|01/05/2026|196.05|100|199.55|100|Q
ICMB|46090R104|2.69|2.77|2.69|2.77|0.08|1845|01/05/2026|2.69|100|2.94|100|Q
ICOI|091748608|17.24|17.91|17.24|17.76|1.02|14199|01/05/2026|0.00|0|0.00|0|P
ICON|Y4001C206|0.65|0.66|0.63|0.65|0.00|5026|01/05/2026|0.63|100|0.66|5100|Q
ICOP|46436E189|46.06|46.98|45.98|46.87|1.92|28742|01/05/2026|46.63|200|46.88|200|Q
ICOW|69374H873|39.00|39.24|38.86|39.24|0.12|8799|01/05/2026|0.00|0|0.00|0|Z
ICPI|46438G257|49.97|50.01|49.97|50.01|0.07|212|01/05/2026|0.00|0|0.00|0|P
ICPY|75526L761|10.89|10.96|10.89|10.92|-0.01|2261|01/05/2026|0.00|0|0.00|0|P
ICR PRA|45781T205|0.00|20.49|20.49|20.49|0.14|0|01/05/2026|0.00|0|0.00|0|N
ICRC|091748889|31.33|32.03|31.33|31.40|0.46|184|01/05/2026|0.00|0|0.00|0|P
ICSH|46434V878|50.59|50.60|50.59|50.60|0.01|49474|01/05/2026|0.00|0|0.00|0|Z
ICU|81256L302|2.64|2.70|2.52|2.59|2.33|9150|01/05/2026|2.57|100|2.69|100|Q
ICUCW|81256L112|0.00|0.01|0.01|0.01|0.00|4931|01/05/2026|0.01|100|0.01|100|Q
ICUI|44930G107|137.33|145.91|137.33|144.17|5.71|13678|01/05/2026|142.82|100|145.40|100|Q
ICVT|46435G102|100.57|100.97|100.11|100.93|0.90|9974|01/05/2026|0.00|0|0.00|0|Z
IDA|451107106|126.80|126.80|124.85|125.91|-1.36|12610|01/05/2026|0.00|0|0.00|0|N
IDAI|873048508|4.12|4.15|3.92|4.14|0.10|22694|01/05/2026|4.10|500|4.17|100|Q
IDCC|45867G101|327.81|336.00|327.36|335.85|9.59|7165|01/05/2026|332.49|40|338.11|40|Q
IDE|92912X101|12.33|12.36|12.33|12.36|0.06|906|01/05/2026|0.00|0|0.00|0|N
IDEC|45783Y426|32.55|32.73|32.55|32.71|0.24|3000|01/05/2026|0.00|0|0.00|0|P
IDEF|09290C699|32.62|32.78|32.62|32.78|1.13|231|01/05/2026|32.53|300|33.11|200|Q
IDEQ|52110K400|31.20|31.39|31.15|31.31|0.40|27805|01/05/2026|0.00|0|0.00|0|P
IDEV|46435G326|83.48|84.29|83.48|84.25|0.96|200973|01/05/2026|0.00|0|0.00|0|P
IDGT|464287531|86.04|86.04|84.75|85.57|0.04|2193|01/05/2026|0.00|0|0.00|0|P
IDHQ|46138E214|35.95|36.30|35.94|36.30|0.57|10025|01/05/2026|0.00|0|0.00|0|P
IDLV|46138E230|34.02|34.14|33.91|34.14|0.08|2729|01/05/2026|0.00|0|0.00|0|P
IDMO|46138E222|56.48|57.00|56.48|56.98|0.73|39044|01/05/2026|0.00|0|0.00|0|P
IDN|45817G201|6.67|6.67|6.32|6.41|-0.23|29455|01/05/2026|6.28|100|6.48|100|Q
IDNA|46435U192|26.25|26.33|26.10|26.19|-0.03|1429|01/05/2026|0.00|0|0.00|0|P
IDOG|00162Q718|38.80|39.05|38.78|39.04|0.01|2059|01/05/2026|0.00|0|0.00|0|P
IDR|645827205|41.99|46.00|41.74|45.26|4.13|51154|01/05/2026|0.00|0|0.00|0|A
IDRV|46435U366|38.50|38.86|38.44|38.85|0.31|10836|01/05/2026|0.00|0|0.00|0|P
IDT|448947507|50.85|51.50|50.85|51.16|0.53|6447|01/05/2026|0.00|0|0.00|0|N
IDU|464287697|109.48|109.55|106.89|108.41|-1.11|72483|01/05/2026|0.00|0|0.00|0|P
IDUB|26922B709|24.78|24.98|24.78|24.98|0.14|243|01/05/2026|0.00|0|0.00|0|Z
IDV|464288448|39.71|40.00|39.61|40.00|0.01|67586|01/05/2026|0.00|0|0.00|0|Z
IDVO|032108722|39.48|39.75|39.35|39.73|0.47|37935|01/05/2026|0.00|0|0.00|0|P
IDVZ|210322707|0.00|32.14|32.14|32.14|0.07|0|01/05/2026|0.00|0|0.00|0|Z
IDX|92189F833|16.84|16.92|16.84|16.92|0.15|11271|01/05/2026|0.00|0|0.00|0|P
IDXX|45168D104|670.64|684.37|670.64|682.18|12.35|14038|01/05/2026|681.98|40|683.29|40|Q
IDYA|45166A102|33.70|35.03|32.63|34.93|1.04|52719|01/05/2026|34.62|100|35.23|500|Q
IDYN|09290C681|28.69|28.87|28.69|28.87|0.44|271|01/05/2026|0.00|0|0.00|0|P
IE|46578C108|16.96|17.14|16.04|16.17|-0.18|177565|01/05/2026|0.00|0|0.00|0|A
IEDI|46431W663|55.43|55.90|55.43|55.69|0.54|635|01/05/2026|0.00|0|0.00|0|Z
IEF|464287440|96.23|96.38|96.18|96.37|0.29|722251|01/05/2026|96.34|20200|96.35|2900|Q
IEFA|46432F842|90.53|91.44|90.53|91.42|1.06|1419523|01/05/2026|0.00|0|0.00|0|Z
IEI|464288661|119.43|119.54|119.40|119.51|0.20|284819|01/05/2026|119.51|17800|119.52|7800|Q
IEMG|46434G103|69.39|69.70|69.13|69.70|0.70|2941395|01/05/2026|0.00|0|0.00|0|P
IEO|464288851|93.30|93.34|89.70|91.59|0.56|49682|01/05/2026|0.00|0|0.00|0|Z
IEP|451100101|7.58|7.92|7.58|7.77|0.28|95926|01/05/2026|7.70|900|7.84|1000|Q
IESC|44951W106|415.15|430.00|415.15|425.20|18.45|9076|01/05/2026|420.63|40|428.25|40|Q
IETC|46431W648|102.00|102.00|101.37|101.59|0.95|1338|01/05/2026|0.00|0|0.00|0|Z
IETH|091748871|32.82|33.15|32.82|33.15|0.84|15|01/05/2026|0.00|0|0.00|0|P
IEUR|46434V738|71.57|72.34|71.57|72.33|0.65|193193|01/05/2026|0.00|0|0.00|0|P
IEUS|464288497|69.23|69.54|69.23|69.54|0.67|120|01/05/2026|68.78|100|70.26|100|Q
IEV|464287861|69.35|70.11|69.29|69.94|0.51|50439|01/05/2026|0.00|0|0.00|0|P
IEX|45167R104|178.00|182.34|178.00|180.93|1.84|13169|01/05/2026|0.00|0|0.00|0|N
IEZ|464288844|22.82|23.14|22.19|22.75|1.07|345498|01/05/2026|0.00|0|0.00|0|P
IFBD|G47724300|1.01|1.04|1.01|1.04|0.02|46|01/05/2026|0.93|100|1.04|100|Q
IFEB|45783Y350|0.00|30.35|30.35|30.35|0.04|0|01/05/2026|0.00|0|0.00|0|P
IFED|90278V768|46.48|46.48|46.38|46.38|0.03|44|01/05/2026|0.00|0|0.00|0|P
IFF|459506101|68.00|68.34|66.94|66.97|-1.05|52450|01/05/2026|0.00|0|0.00|0|N
IFGL|464288489|23.20|23.20|23.14|23.14|0.05|11|01/05/2026|23.00|100|23.46|100|Q
IFLR|45784N387|51.26|52.21|51.20|51.27|0.25|3080|01/05/2026|0.00|0|0.00|0|P
IFN|454089103|14.03|14.08|13.94|14.01|-0.02|16870|01/05/2026|0.00|0|0.00|0|N
IFRA|46435U713|53.62|53.78|53.45|53.71|0.29|8548|01/05/2026|0.00|0|0.00|0|Z
IFRX|N44821101|1.09|1.15|1.09|1.15|0.05|35092|01/05/2026|1.10|100|1.19|1500|Q
IFS|P5626F128|42.61|43.62|42.47|42.74|0.49|16097|01/05/2026|0.00|0|0.00|0|N
IFV|33738R886|25.57|25.57|25.53|25.53|0.34|603|01/05/2026|25.45|500|25.61|500|Q
IG|74255Y821|20.86|20.91|20.86|20.89|0.06|1467|01/05/2026|0.00|0|0.00|0|P
IGA|92912R104|9.79|9.79|9.76|9.77|0.02|1435|01/05/2026|0.00|0|0.00|0|N
IGAC|G4924G102|9.84|9.85|9.82|9.85|0.00|5000|01/05/2026|9.77|200|10.51|100|Q
IGACR|G4924G110|0.18|0.18|0.18|0.18|-0.01|13500|01/05/2026|0.15|200|0.00|0|Q
IGACU|G4924G128|0.00|10.02|10.02|10.02|0.01|0|01/05/2026|9.34|100|10.14|100|Q
IGBH|46431W812|24.62|24.67|24.62|24.67|0.01|4447|01/05/2026|0.00|0|0.00|0|P
IGC|45408X308|0.29|0.29|0.29|0.29|0.00|25187|01/05/2026|0.00|0|0.00|0|A
IGD|92912T100|5.70|5.71|5.69|5.70|0.00|15227|01/05/2026|0.00|0|0.00|0|N
IGE|464287374|51.94|52.37|51.45|52.09|0.97|26688|01/05/2026|0.00|0|0.00|0|Z
IGEB|46435G219|45.67|45.74|45.65|45.72|0.09|9253|01/05/2026|0.00|0|0.00|0|Z
IGF|464288372|62.00|62.00|61.13|61.81|-0.13|89084|01/05/2026|61.81|700|61.84|300|Q
IGGY|00039J749|30.00|30.00|29.91|29.91|0.40|108|01/05/2026|0.00|0|0.00|0|P
IGHG|74347B607|78.39|78.47|78.39|78.47|-0.14|5614|01/05/2026|0.00|0|0.00|0|Z
IGI|95790A101|16.45|16.45|16.43|16.43|-0.05|112|01/05/2026|0.00|0|0.00|0|N
IGIB|464288638|53.93|54.01|53.88|53.99|0.12|119801|01/05/2026|53.97|20100|54.00|20900|Q
IGIC|G4809J106|25.03|25.34|24.98|24.98|-0.02|1956|01/05/2026|24.65|100|25.35|100|Q
IGLB|464289511|50.47|50.62|50.41|50.59|0.20|152967|01/05/2026|0.00|0|0.00|0|P
IGLD|33733E856|25.40|25.66|25.40|25.63|0.54|27961|01/05/2026|0.00|0|0.00|0|Z
IGM|464287549|130.80|130.85|129.58|129.85|0.48|312183|01/05/2026|0.00|0|0.00|0|P
IGME|09174D102|24.21|24.21|24.10|24.10|0.11|193|01/05/2026|0.00|0|0.00|0|P
IGOV|464288117|41.57|41.77|41.56|41.73|0.19|7477|01/05/2026|41.61|3000|41.91|5000|Q
IGPT|46137V639|61.79|61.79|61.22|61.24|0.23|2925|01/05/2026|0.00|0|0.00|0|P
IGR|12504G100|4.41|4.48|4.37|4.47|0.08|193460|01/05/2026|0.00|0|0.00|0|N
IGRO|46435G524|83.47|84.12|83.41|84.08|0.65|3626|01/05/2026|0.00|0|0.00|0|Z
IGSB|464288646|52.93|52.95|52.92|52.94|0.04|64013|01/05/2026|52.93|19800|52.95|19200|Q
IGTR|45783Y665|28.46|28.67|28.46|28.67|0.29|959|01/05/2026|0.00|0|0.00|0|P
IGV|464287515|103.40|104.58|102.99|103.63|1.01|617930|01/05/2026|0.00|0|0.00|0|Z
IH|45175B109|1.95|1.96|1.91|1.92|-0.08|20092|01/05/2026|0.00|0|0.00|0|N
IHAK|46435U135|47.61|48.56|47.57|48.28|0.93|36684|01/05/2026|0.00|0|0.00|0|P
IHD|92912P108|6.41|6.46|6.41|6.45|0.06|1764|01/05/2026|0.00|0|0.00|0|N
IHDG|97717X594|49.39|49.73|49.39|49.73|0.48|27341|01/05/2026|0.00|0|0.00|0|P
IHE|464288836|84.64|84.87|83.03|83.98|-0.89|61551|01/05/2026|0.00|0|0.00|0|P
IHF|464288828|48.34|49.57|48.25|49.30|0.92|179954|01/05/2026|0.00|0|0.00|0|P
IHG|45857P806|137.61|138.69|135.63|137.50|-2.86|18850|01/05/2026|0.00|0|0.00|0|N
IHI|464288810|61.79|62.82|61.67|62.77|0.88|287310|01/05/2026|0.00|0|0.00|0|P
IHRT|45174J509|4.17|4.24|4.08|4.11|-0.03|27407|01/05/2026|4.07|700|4.16|700|Q
IHS|G4701H109|7.40|7.46|7.10|7.23|-0.12|74076|01/05/2026|0.00|0|0.00|0|N
IHT|457919108|1.31|1.38|1.31|1.35|0.03|864|01/05/2026|0.00|0|0.00|0|A
IHY|92189F445|22.00|22.02|21.90|22.01|0.02|2098|01/05/2026|0.00|0|0.00|0|P
IHYF|46090A853|22.72|22.72|22.72|22.72|0.07|200|01/05/2026|22.67|100|22.75|100|Q
IIF|61745C105|25.03|25.07|25.03|25.05|-0.12|713|01/05/2026|0.00|0|0.00|0|N
IIGD|46139W502|24.86|24.88|24.86|24.88|0.03|371|01/05/2026|0.00|0|0.00|0|P
III|45675Y104|5.64|5.94|5.64|5.87|0.29|26195|01/05/2026|5.83|100|5.87|200|Q
IIIN|45774W108|32.96|33.06|32.49|32.49|0.08|1612|01/05/2026|0.00|0|0.00|0|N
IIIV|46571Y107|25.44|26.41|25.44|26.40|1.15|7979|01/05/2026|26.07|300|26.64|300|Q
IIM|46132P108|12.34|12.38|12.33|12.35|0.00|4710|01/05/2026|0.00|0|0.00|0|N
IINN|M53637100|0.97|1.06|0.97|1.00|0.08|39640|01/05/2026|0.93|100|1.07|200|Q
IINNW|M53637118|0.24|0.24|0.23|0.23|0.00|850|01/05/2026|0.00|0|0.00|0|Q
IIPR|45781V101|49.45|50.35|49.02|49.02|-0.48|23061|01/05/2026|0.00|0|0.00|0|N
IIPR PRA|45781V200|24.10|24.12|23.95|23.95|-0.21|4369|01/05/2026|0.00|0|0.00|0|N
IJAN|45782C524|36.57|36.57|36.37|36.56|0.24|12310|01/05/2026|0.00|0|0.00|0|P
IJH|464287507|67.09|68.00|67.02|67.78|0.87|2243088|01/05/2026|0.00|0|0.00|0|P
IJJ|464287705|133.12|135.46|133.12|134.91|1.84|14922|01/05/2026|0.00|0|0.00|0|P
IJK|464287606|98.88|99.80|98.88|99.64|1.25|45758|01/05/2026|0.00|0|0.00|0|P
IJR|464287804|121.64|123.58|121.55|122.89|1.52|1507191|01/05/2026|0.00|0|0.00|0|P
IJS|464287879|114.87|117.14|114.87|116.29|1.61|73356|01/05/2026|0.00|0|0.00|0|P
IJT|464287887|142.67|144.77|142.67|144.32|1.56|5353|01/05/2026|144.27|500|144.41|800|Q
IJUL|45782C722|33.71|33.83|33.71|33.83|0.20|488|01/05/2026|0.00|0|0.00|0|P
IJUN|45783Y285|29.50|29.57|29.50|29.57|0.26|173|01/05/2026|0.00|0|0.00|0|P
IKT|45719W205|1.97|2.15|1.97|2.01|0.06|52416|01/05/2026|1.97|300|2.04|200|Q
ILAG|G4804S119|3.74|3.87|3.74|3.87|0.07|458|01/05/2026|3.83|100|4.23|100|Q
ILCB|464287127|95.05|95.30|95.05|95.18|0.63|5747|01/05/2026|0.00|0|0.00|0|P
ILCG|464287119|105.09|105.25|104.72|104.80|0.57|15759|01/05/2026|0.00|0|0.00|0|P
ILCV|464288109|94.83|95.59|94.83|95.38|0.75|2563|01/05/2026|0.00|0|0.00|0|P
ILDR|33740F565|33.75|33.80|33.54|33.63|0.38|15294|01/05/2026|0.00|0|0.00|0|P
ILF|464287390|30.92|31.55|30.86|31.47|0.64|708176|01/05/2026|0.00|0|0.00|0|P
ILIT|46436E171|16.56|16.83|16.56|16.78|0.67|2811|01/05/2026|16.56|100|17.04|100|Q
ILMN|452327109|134.37|141.54|134.37|141.33|6.95|77129|01/05/2026|141.03|100|141.56|100|Q
ILOW|00039J822|42.86|43.28|42.82|43.28|0.42|4704|01/05/2026|0.00|0|0.00|0|P
ILPT|456237106|5.53|5.57|5.48|5.56|0.03|24581|01/05/2026|5.51|300|5.62|300|Q
ILS|26923N470|20.02|20.02|19.89|19.89|-0.11|26599|01/05/2026|0.00|0|0.00|0|P
ILTB|464289479|49.68|49.82|49.66|49.81|0.19|3876|01/05/2026|0.00|0|0.00|0|P
IMA|45175G207|6.60|6.60|6.41|6.41|-0.48|176|01/05/2026|6.21|100|6.67|100|Q
IMAR|45783Y343|0.00|30.05|30.05|30.05|0.09|0|01/05/2026|0.00|0|0.00|0|P
IMAX|45245E109|36.02|36.26|35.76|36.06|0.05|28935|01/05/2026|0.00|0|0.00|0|N
IMAY|45783Y293|0.00|30.12|30.12|30.12|0.15|0|01/05/2026|0.00|0|0.00|0|P
IMCB|464288208|83.75|84.65|83.75|84.44|0.90|6511|01/05/2026|0.00|0|0.00|0|P
IMCC|44969Q406|1.50|1.50|1.40|1.45|-0.01|3513|01/05/2026|1.31|100|1.55|100|Q
IMCG|464288307|81.04|81.85|81.04|81.68|0.96|14548|01/05/2026|0.00|0|0.00|0|P
IMCR|45258D105|34.09|34.09|32.75|32.75|-0.97|40431|01/05/2026|32.47|100|33.40|300|Q
IMCV|464288406|83.21|84.06|83.21|83.85|0.86|1615|01/05/2026|83.82|400|83.87|400|Q
IMDX|68235C206|7.38|7.49|7.38|7.49|0.34|1493|01/05/2026|7.15|100|7.51|100|Q
IMF|46127B106|0.00|46.86|46.86|46.86|0.54|0|01/05/2026|0.00|0|0.00|0|Z
IMFL|46138J437|30.43|30.48|30.43|30.45|0.30|419|01/05/2026|0.00|0|0.00|0|Z
IMG|67073S406|1.28|1.28|1.05|1.17|0.02|160285|01/05/2026|1.11|300|1.20|100|Q
IMKTA|457030104|69.88|70.50|69.31|69.31|-0.36|4635|01/05/2026|68.64|100|69.79|100|Q
IMMP|45257L108|2.94|2.94|2.81|2.90|-0.08|11442|01/05/2026|2.86|100|2.93|300|Q
IMMR|452521107|6.45|6.45|6.28|6.37|-0.04|35866|01/05/2026|6.32|500|6.43|700|Q
IMMX|45258H106|5.44|5.58|5.08|5.10|-0.31|61478|01/05/2026|5.03|500|5.18|500|Q
IMNM|45257U108|20.82|20.82|19.39|19.70|-1.13|82880|01/05/2026|19.54|600|19.92|600|Q
IMNN|15117N701|3.94|4.12|3.90|4.03|0.06|9258|01/05/2026|3.78|100|4.11|100|Q
IMO|453038408|86.90|88.30|83.40|87.74|-1.35|168663|01/05/2026|0.00|0|0.00|0|A
IMOM|02072L300|39.38|39.63|39.38|39.53|0.84|3436|01/05/2026|39.58|500|39.71|500|Q
IMOS|16965P202|29.80|30.20|29.80|30.20|-0.34|1830|01/05/2026|25.62|100|34.77|100|Q
IMPP|Y3894J187|3.70|3.76|3.62|3.75|0.09|43404|01/05/2026|3.48|100|3.80|200|Q
IMPPP|Y3894J112|25.75|25.75|25.75|25.75|0.00|306|01/05/2026|24.04|100|27.69|100|Q
IMRA|091748707|16.19|16.58|16.19|16.58|0.81|1058|01/05/2026|0.00|0|0.00|0|P
IMRN|45254U101|0.82|0.85|0.82|0.83|0.03|15074|01/05/2026|0.80|100|0.87|100|Q
IMRX|45254E107|6.78|6.83|6.30|6.61|-0.02|121584|01/05/2026|6.54|100|6.61|200|Q
IMSR|881454102|6.68|7.09|6.56|7.00|0.49|141038|01/05/2026|6.91|1100|7.06|1000|Q
IMSRW|881454110|2.62|2.87|2.62|2.71|0.29|4167|01/05/2026|2.48|100|2.90|100|Q
IMST|091748806|13.38|13.56|13.38|13.52|0.56|2023|01/05/2026|0.00|0|0.00|0|P
IMTB|46435G417|44.32|44.32|44.21|44.24|0.08|1039|01/05/2026|0.00|0|0.00|0|P
IMTE|Q49376124|0.58|0.58|0.57|0.57|-0.04|112|01/05/2026|0.54|100|0.59|100|Q
IMTM|46434V449|49.02|49.55|49.02|49.53|0.85|56779|01/05/2026|0.00|0|0.00|0|P
IMTX|N44445109|10.44|10.44|9.14|9.77|-0.68|68913|01/05/2026|9.67|500|9.86|500|Q
IMUX|4525EP101|0.64|0.65|0.62|0.64|0.06|117137|01/05/2026|0.63|100|0.64|100|Q
IMVT|45258J102|25.70|25.70|24.71|24.98|-0.93|126020|01/05/2026|24.82|500|25.16|500|Q
IMXI|46005L101|15.33|15.41|15.33|15.39|0.05|21023|01/05/2026|15.38|3200|15.50|100|Q
INAB|45674E208|2.49|2.51|2.43|2.47|0.02|5717|01/05/2026|2.45|200|2.55|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|10.16|10.16|10.16|0.03|0|01/05/2026|9.46|100|10.92|100|Q
INBK|320557101|20.63|21.10|20.63|21.10|0.58|2369|01/05/2026|20.83|100|21.46|100|Q
INBKZ|320557309|24.70|24.80|24.68|24.80|-0.12|550|01/05/2026|0.00|0|0.00|0|Q
INBS|36151G709|8.21|15.23|8.21|11.08|2.91|3055256|01/05/2026|10.99|1500|11.08|100|Q
INBX|45720N103|75.70|76.93|74.75|76.71|1.62|13283|01/05/2026|75.43|200|78.28|200|Q
INCE|35473P504|61.70|61.87|61.70|61.87|0.45|247|01/05/2026|0.00|0|0.00|0|P
INCM|35473P439|28.25|28.30|28.19|28.27|0.13|57072|01/05/2026|0.00|0|0.00|0|P
INCO|19762B707|64.98|65.25|64.98|65.25|0.05|5861|01/05/2026|0.00|0|0.00|0|P
INCR|M549GJ111|1.07|1.07|1.01|1.04|0.01|29948|01/05/2026|1.02|100|1.08|200|Q
INCY|45337C102|103.08|103.08|99.11|101.81|0.39|143995|01/05/2026|101.10|100|101.90|100|Q
IND|23306X787|0.00|25.05|25.05|25.05|-0.02|0|01/05/2026|24.66|100|25.58|100|Q
INDA|46429B598|54.18|54.34|54.09|54.14|-0.43|852070|01/05/2026|0.00|0|0.00|0|Z
INDB|453836108|73.42|75.28|73.10|74.60|1.44|13199|01/05/2026|73.89|200|75.21|100|Q
INDE|577130610|29.99|30.00|29.99|30.00|-0.12|220|01/05/2026|0.00|0|0.00|0|P
INDH|97717Y428|0.00|42.58|42.58|42.58|-0.12|0|01/05/2026|42.52|100|42.72|100|Q
INDI|45569U101|3.71|3.76|3.61|3.67|-0.04|214872|01/05/2026|3.66|100|3.67|1300|Q
INDL|25490K331|57.13|57.42|57.10|57.42|-0.48|3017|01/05/2026|0.00|0|0.00|0|P
INDO|G4760X102|3.18|3.29|3.02|3.17|0.03|227525|01/05/2026|0.00|0|0.00|0|A
INDP|45339J204|2.65|2.65|2.46|2.52|-0.19|15628|01/05/2026|2.50|100|2.55|100|Q
INDS|69374H766|36.76|37.20|36.76|37.14|0.30|5881|01/05/2026|0.00|0|0.00|0|P
INDV|G4766E116|35.40|36.30|34.57|36.24|0.50|72119|01/05/2026|36.01|400|36.35|1000|Q
INDY|464289529|49.14|49.33|49.11|49.31|-0.17|3660|01/05/2026|49.21|200|49.65|200|Q
INEO|G7776G104|0.52|0.57|0.52|0.57|0.04|245|01/05/2026|0.51|100|0.58|100|Q
INEQ|19761L862|37.29|37.58|37.18|37.53|0.23|3126|01/05/2026|0.00|0|0.00|0|P
INFL|53656F623|45.19|45.19|44.87|44.96|0.21|31117|01/05/2026|0.00|0|0.00|0|P
INFO|41151J745|24.78|24.78|24.76|24.77|0.19|1188|01/05/2026|0.00|0|0.00|0|N
INFR|35473P447|0.00|27.55|27.55|27.55|-0.16|6|01/05/2026|27.35|100|28.01|100|Q
INFU|45685K102|8.51|8.84|8.44|8.81|0.42|30646|01/05/2026|0.00|0|0.00|0|A
INFY|456788108|17.85|18.10|17.67|17.69|-0.47|833058|01/05/2026|0.00|0|0.00|0|N
ING|456837103|28.59|29.01|28.57|28.94|0.15|76967|01/05/2026|0.00|0|0.00|0|N
INGM|457152106|21.39|21.55|21.22|21.52|0.18|19890|01/05/2026|0.00|0|0.00|0|N
INGN|45780L104|6.71|6.76|6.60|6.66|0.03|12937|01/05/2026|6.59|100|6.66|100|Q
INGR|457187102|109.28|111.65|109.28|110.41|0.67|14751|01/05/2026|0.00|0|0.00|0|N
INHD|4576JP307|1.34|1.37|1.28|1.35|0.05|31535|01/05/2026|1.32|100|1.39|100|Q
INKM|78467V202|33.14|33.21|33.14|33.21|0.12|188|01/05/2026|0.00|0|0.00|0|P
INKT|603693201|10.99|12.12|10.99|12.06|1.01|331|01/05/2026|11.66|100|12.40|100|Q
INLF|G4808M100|0.49|0.51|0.49|0.51|0.02|7969|01/05/2026|0.49|100|0.54|100|Q
INLX|45825X204|7.90|7.90|7.83|7.83|-0.14|653|01/05/2026|0.00|0|0.00|0|A
INM|457637700|1.12|1.19|1.12|1.16|0.03|2813|01/05/2026|1.11|100|1.19|400|Q
INMB|45782T105|1.55|1.55|1.47|1.49|-0.05|30401|01/05/2026|1.47|500|1.53|800|Q
INMD|M5425M103|14.83|15.33|14.83|15.20|0.41|74737|01/05/2026|15.07|500|15.31|500|Q
INMU|092528207|24.03|24.10|24.03|24.06|-0.01|8453|01/05/2026|0.00|0|0.00|0|P
INN|866082100|4.88|4.89|4.78|4.81|-0.05|21782|01/05/2026|0.00|0|0.00|0|N
INN PRE|866082605|18.46|18.46|18.44|18.44|0.06|13|01/05/2026|0.00|0|0.00|0|N
INNV|45784A104|5.26|5.47|5.26|5.47|0.31|2215|01/05/2026|5.28|200|5.57|200|Q
INO|45773H409|1.71|1.71|1.59|1.60|-0.10|215838|01/05/2026|1.58|4200|1.62|4200|Q
INOD|457642205|55.78|62.53|55.47|62.01|9.01|145430|01/05/2026|61.37|100|62.50|400|Q
INOV|45783Y459|34.94|34.94|34.92|34.92|0.28|31|01/05/2026|0.00|0|0.00|0|P
INQQ|301505558|14.74|14.85|14.72|14.83|0.00|13195|01/05/2026|0.00|0|0.00|0|P
INR|456941103|14.80|14.80|13.98|14.08|-0.64|14573|01/05/2026|0.00|0|0.00|0|N
INRO|09290C830|32.47|32.55|32.47|32.47|0.26|1186|01/05/2026|32.46|500|32.50|1100|Q
INSE|45782N108|9.02|9.23|8.98|9.21|0.23|9189|01/05/2026|9.10|100|9.30|100|Q
INSG|45782B302|10.24|10.42|10.17|10.18|0.07|6956|01/05/2026|10.07|200|10.27|200|Q
INSM|457669307|176.00|176.00|167.49|175.29|-1.81|96273|01/05/2026|174.69|100|175.56|100|Q
INSP|457730109|92.27|95.07|91.76|94.82|2.55|79494|01/05/2026|0.00|0|0.00|0|N
INSW|Y41053102|47.50|48.33|46.81|46.81|-0.17|33064|01/05/2026|0.00|0|0.00|0|N
INTA|45827U109|43.94|44.62|42.51|42.65|-1.24|21056|01/05/2026|42.28|300|42.88|300|Q
INTC|458140100|41.58|42.10|39.28|39.39|0.01|6070229|01/05/2026|39.36|700|39.37|300|Q
INTF|46434V274|38.21|38.54|38.20|38.53|0.37|16324|01/05/2026|0.00|0|0.00|0|P
INTG|458685104|25.22|25.32|25.22|25.32|-1.00|188|01/05/2026|24.18|100|26.90|100|Q
INTJ|G48047107|0.60|0.60|0.60|0.60|0.00|109|01/05/2026|0.56|100|0.60|3300|Q
INTL|66538H237|0.00|28.59|28.59|28.59|0.35|0|01/05/2026|0.00|0|0.00|0|Z
INTR|G4R20B107|8.49|9.00|8.42|8.85|0.39|493591|01/05/2026|8.84|700|8.85|1900|Q
INTS|45828J103|0.40|0.40|0.39|0.40|-0.01|139924|01/05/2026|0.39|12100|0.41|1300|Q
INTT|461147100|7.55|7.83|7.55|7.73|0.17|3233|01/05/2026|0.00|0|0.00|0|A
INTU|461202103|630.46|639.03|620.00|634.35|4.88|85286|01/05/2026|633.89|40|634.84|80|Q
INTW|38747R553|54.41|55.00|48.70|48.93|0.09|108439|01/05/2026|48.77|300|48.93|100|Q
INTZ|46121E304|1.20|1.26|1.20|1.25|0.04|10082|01/05/2026|1.20|600|1.27|100|Q
INUV|46122W303|2.68|2.72|2.67|2.68|0.04|5334|01/05/2026|0.00|0|0.00|0|A
INV|45784M108|4.60|4.76|4.38|4.66|0.18|88087|01/05/2026|4.61|1400|4.73|1500|Q
INVA|45781M101|19.95|20.21|19.54|20.04|0.16|35905|01/05/2026|19.89|700|20.23|700|Q
INVE|45170X205|3.64|3.64|3.58|3.58|-0.07|326|01/05/2026|3.51|100|3.70|100|Q
INVG|90139K506|25.69|25.71|25.69|25.71|0.05|377|01/05/2026|0.00|0|0.00|0|P
INVH|46187W107|27.59|27.80|27.47|27.48|-0.23|214368|01/05/2026|0.00|0|0.00|0|N
INVN|015564602|21.60|21.71|21.60|21.71|0.28|16|01/05/2026|0.00|0|0.00|0|P
INVX|457651107|23.84|24.22|23.27|23.91|1.12|24915|01/05/2026|0.00|0|0.00|0|N
INVZ|M5R635108|1.08|1.25|1.06|1.23|0.27|1342051|01/05/2026|1.23|1000|1.24|1500|Q
INVZW|M5R635116|0.02|0.03|0.02|0.03|0.00|300|01/05/2026|0.03|100|0.04|100|Q
IOBT|449778109|0.67|0.70|0.61|0.61|-0.06|38468|01/05/2026|0.61|100|0.65|100|Q
IOCT|45782C631|35.07|35.26|35.07|35.26|0.23|918|01/05/2026|0.00|0|0.00|0|P
ION|74347G267|53.94|55.37|53.94|55.37|2.36|3027|01/05/2026|0.00|0|0.00|0|P
IONL|38747R546|36.90|40.84|35.27|38.37|2.80|88333|01/05/2026|38.37|300|38.57|1000|Q
IONQ|46222L108|47.62|50.32|46.53|48.71|1.92|1745154|01/05/2026|0.00|0|0.00|0|N
IONQ WS|46222L116|38.12|38.12|37.06|37.06|1.51|27|01/05/2026|0.00|0|0.00|0|N
IONR|46211L101|5.59|5.84|5.56|5.84|0.64|5320|01/05/2026|5.80|100|5.88|600|Q
IONS|462222100|79.43|79.43|76.41|78.53|-1.14|68600|01/05/2026|78.37|100|78.68|100|Q
IONX|88636R230|24.26|26.95|23.20|25.29|1.83|626511|01/05/2026|25.27|1700|25.35|500|Q
IONZ|88636W247|19.90|20.84|17.53|18.92|-1.74|317036|01/05/2026|18.93|1800|19.01|500|Q
IOO|464287572|127.82|127.84|127.44|127.65|0.50|43596|01/05/2026|0.00|0|0.00|0|P
IOPP|82889N491|27.13|27.26|27.13|27.26|0.03|3134|01/05/2026|0.00|0|0.00|0|P
IOR|452926108|0.00|18.00|18.00|18.00|0.45|1|01/05/2026|0.00|0|0.00|0|A
IOSP|45768S105|76.80|78.67|76.48|78.25|1.97|9159|01/05/2026|77.67|200|78.31|300|Q
IOT|79589L106|34.08|35.16|33.89|34.29|0.34|309280|01/05/2026|0.00|0|0.00|0|N
IOTR|G4940T112|2.47|2.48|2.47|2.48|0.01|915|01/05/2026|2.25|100|2.94|100|Q
IOVA|462260100|2.52|2.57|2.41|2.45|-0.07|806456|01/05/2026|2.44|2900|2.46|500|Q
IOYY|38747R231|17.49|17.58|17.49|17.58|0.33|141|01/05/2026|17.21|100|17.98|100|Q
IP|460146103|40.29|40.84|39.93|40.54|0.28|161855|01/05/2026|0.00|0|0.00|0|N
IPAC|46434V696|74.43|75.11|74.43|75.11|1.14|8115|01/05/2026|0.00|0|0.00|0|P
IPAR|458334109|85.68|87.75|85.44|85.67|0.23|10716|01/05/2026|84.80|200|86.36|200|Q
IPAV|37960A446|0.00|30.13|30.13|30.13|0.34|0|01/05/2026|0.00|0|0.00|0|Z
IPAY|032108656|51.50|53.23|51.50|52.82|1.25|7746|01/05/2026|0.00|0|0.00|0|P
IPB|45408V203|0.00|25.77|25.77|25.77|0.00|7|01/02/2026|0.00|0|0.00|0|N
IPCX|G47875102|10.12|10.17|10.12|10.17|0.03|908|01/05/2026|10.15|100|10.84|100|Q
IPCXR|G47875110|0.40|0.40|0.40|0.40|0.00|100|01/05/2026|0.31|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|1.34|1.41|1.29|1.29|-0.04|34312|01/05/2026|1.26|200|1.32|200|Q
IPEX|G6001J107|10.31|10.31|10.27|10.27|-0.01|1|01/05/2026|10.24|3700|10.70|600|Q
IPEXR|G6001J131|0.96|0.96|0.96|0.00|-0.79|2|01/05/2026|0.39|100|0.90|100|Q
IPGP|44980X109|75.95|77.15|75.36|76.85|2.01|26671|01/05/2026|76.04|300|77.44|300|Q
IPHA|45781K204|1.78|1.78|1.77|1.77|-0.08|301|01/05/2026|1.76|2200|1.80|100|Q
IPI|46121Y201|28.39|28.40|27.66|27.76|-0.51|3847|01/05/2026|0.00|0|0.00|0|N
IPKW|46138E644|56.27|56.84|56.27|56.71|0.44|4634|01/05/2026|56.39|300|57.19|300|Q
IPM|69764K106|1.79|1.79|1.75|1.75|0.02|230|01/05/2026|1.69|100|1.86|100|Q
IPO|759937204|47.73|47.73|46.69|46.80|-0.22|4520|01/05/2026|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|100|Q
IPODU|G2867S125|0.00|10.32|10.32|10.32|0.00|0|11/20/2025|10.30|700|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|17.30|17.72|17.30|17.72|0.48|675|01/05/2026|0.00|0|0.00|0|P
IPSC|15673T100|0.98|1.01|0.97|1.00|0.01|63417|01/05/2026|0.99|700|1.03|500|Q
IPST|42727R203|1.69|1.89|1.64|1.82|0.12|10984|01/05/2026|1.76|700|1.90|100|Q
IPW|46265P206|8.00|8.00|7.70|7.78|0.32|576|01/05/2026|7.39|100|8.08|100|Q
IPWR|451622203|3.36|3.53|3.36|3.48|0.18|1805|01/05/2026|3.36|100|3.63|100|Q
IPX|44916E100|41.10|42.59|40.86|42.51|2.69|27354|01/05/2026|42.44|200|45.48|100|Q
IQ|46267X108|2.06|2.14|2.06|2.10|0.07|1012146|01/05/2026|2.10|18200|2.11|2800|Q
IQDF|33939L837|30.92|31.16|30.91|31.15|0.26|4437|01/05/2026|0.00|0|0.00|0|P
IQDG|97717X131|41.94|42.30|41.94|42.28|0.49|1049|01/05/2026|0.00|0|0.00|0|Z
IQDY|33939L829|37.34|37.69|37.23|37.69|0.51|3001|01/05/2026|0.00|0|0.00|0|P
IQHI|45409F736|26.32|26.32|26.25|26.28|-0.02|825|01/05/2026|0.00|0|0.00|0|P
IQI|46133G107|9.94|9.95|9.92|9.95|0.02|13537|01/05/2026|0.00|0|0.00|0|N
IQLT|46434V456|45.97|46.52|45.97|46.52|0.59|174443|01/05/2026|0.00|0|0.00|0|P
IQM|35473P512|91.25|91.25|90.79|90.91|2.28|959|01/05/2026|0.00|0|0.00|0|Z
IQQQ|74347G234|44.70|44.85|44.70|44.70|0.36|1306|01/05/2026|44.63|100|44.78|100|Q
IQRA|45409F710|0.00|28.17|28.17|28.17|-0.01|0|01/05/2026|0.00|0|0.00|0|P
IQSI|45409B453|35.51|35.88|35.51|35.83|0.38|1437|01/05/2026|0.00|0|0.00|0|P
IQSM|45409B248|35.39|35.39|35.33|35.33|0.35|5|01/05/2026|0.00|0|0.00|0|P
IQST|46265G206|3.01|3.04|2.92|2.92|-0.13|7173|01/05/2026|2.83|100|3.04|100|Q
IQSU|45409B461|54.89|55.18|54.89|55.18|0.54|108|01/05/2026|0.00|0|0.00|0|P
IQSZ|46127B700|0.00|28.44|28.44|28.44|0.24|0|01/05/2026|0.00|0|0.00|0|P
IQV|46266C105|223.90|234.80|223.90|234.62|9.17|36507|01/05/2026|0.00|0|0.00|0|N
IR|45687V106|79.16|82.73|79.16|82.21|2.44|54181|01/05/2026|0.00|0|0.00|0|N
IRD|67577R102|2.13|2.13|1.95|2.13|0.02|46224|01/05/2026|2.10|100|2.16|400|Q
IRDM|46269C102|17.76|18.48|17.70|18.11|0.33|102529|01/05/2026|17.95|700|18.24|800|Q
IRE|88636W650|8.22|9.40|7.99|9.38|1.92|4574628|01/05/2026|0.00|0|0.00|0|P
IREG|88340F100|22.44|25.78|22.44|25.78|5.04|2414|01/05/2026|25.62|300|26.55|100|Q
IREN|Q4982L109|44.82|48.28|44.17|48.24|5.51|3592765|01/05/2026|48.24|500|48.25|200|Q
IRET|88636J584|18.77|18.91|18.77|18.91|-0.01|3|01/05/2026|0.00|0|0.00|0|P
IREX|46092D475|14.00|16.02|13.63|16.01|3.27|169219|01/05/2026|0.00|0|0.00|0|Z
IRHOU|46283H202|0.00|9.94|9.94|9.94|-0.01|0|01/05/2026|9.28|100|10.64|100|Q
IRIX|462684101|1.20|1.21|1.20|1.20|0.01|4211|01/05/2026|1.17|800|1.28|100|Q
IRM|46284V101|82.94|84.18|81.84|83.72|0.47|57586|01/05/2026|0.00|0|0.00|0|N
IRMD|46266A109|95.80|99.59|94.96|98.30|2.67|14037|01/05/2026|97.32|100|99.73|100|Q
IROC|46090A747|50.83|50.83|50.78|50.78|0.11|202|01/05/2026|0.00|0|0.00|0|Z
IRON|254604101|78.63|78.70|76.96|78.58|-0.45|35396|01/05/2026|77.88|200|79.27|200|Q
IROQ|44951J105|0.00|26.74|26.74|26.74|-0.24|0|01/05/2026|25.68|100|28.09|100|Q
IRS|450047303|16.57|16.57|16.05|16.44|-0.20|3553|01/05/2026|0.00|0|0.00|0|N
IRS WS|P5880C134|0.00|1.94|1.94|1.94|0.04|0|01/05/2026|0.00|0|0.00|0|N
IRT|45378A106|17.54|17.58|17.22|17.23|-0.37|110026|01/05/2026|0.00|0|0.00|0|N
IRTC|450056106|176.98|185.42|176.38|184.30|8.94|14422|01/05/2026|182.38|100|185.94|100|Q
IRTR|46438G844|30.89|31.03|30.89|31.03|0.16|1274|01/05/2026|0.00|0|0.00|0|P
IRVH|37960A792|20.46|20.46|20.46|20.46|0.02|1|01/05/2026|0.00|0|0.00|0|P
IRWD|46333X108|4.52|5.01|4.51|4.59|0.33|1532473|01/05/2026|4.58|100|4.59|200|Q
ISBA|464214105|49.51|50.65|49.51|50.64|0.41|1061|01/05/2026|48.98|100|51.78|100|Q
ISCB|464288505|65.98|66.61|65.98|66.61|0.99|929|01/05/2026|0.00|0|0.00|0|P
ISCF|46434V266|41.80|42.25|41.80|42.24|0.42|2198|01/05/2026|0.00|0|0.00|0|P
ISCG|464288604|56.33|57.31|56.33|57.21|1.03|4069|01/05/2026|0.00|0|0.00|0|P
ISCV|464288703|69.37|70.07|69.37|69.86|0.80|940|01/05/2026|0.00|0|0.00|0|P
ISD|69346H100|14.49|14.53|14.48|14.53|0.09|1919|01/05/2026|0.00|0|0.00|0|N
ISEP|45783Y533|32.76|32.97|32.76|32.97|0.22|343|01/05/2026|0.00|0|0.00|0|P
ISHG|464288125|75.05|75.29|75.05|75.29|0.20|46|01/05/2026|75.02|1700|75.53|1600|Q
ISHP|33738R829|39.33|39.33|39.33|0.00|0.00|0|12/31/2025|39.61|100|40.63|100|Q
ISMD|66538H641|39.05|39.72|39.02|39.50|0.56|2324|01/05/2026|0.00|0|0.00|0|P
ISMF|09290C731|26.85|26.91|26.80|26.91|0.38|301|01/05/2026|0.00|0|0.00|0|Z
ISOU|46500E867|10.34|10.69|10.25|10.51|0.43|31896|01/05/2026|0.00|0|0.00|0|A
ISPC|45032V207|0.27|0.30|0.27|0.29|0.00|444063|01/05/2026|0.28|6200|0.31|800|Q
ISPO|45791E206|4.19|4.21|4.19|4.20|0.02|6693|01/05/2026|4.17|5600|4.21|2500|Q
ISPOW|45791E115|0.00|0.01|0.01|0.01|0.00|0|01/05/2026|0.01|100|0.01|3300|Q
ISPR|46501C100|2.77|2.92|2.77|2.87|0.04|1058|01/05/2026|2.71|100|2.98|1500|Q
ISPY|74347G242|45.88|46.01|45.88|46.01|0.30|7661|01/05/2026|0.00|0|0.00|0|Z
ISRA|92189F635|61.15|61.15|60.33|60.62|1.03|5321|01/05/2026|0.00|0|0.00|0|P
ISRG|46120E602|561.15|566.84|559.89|566.58|4.70|49233|01/05/2026|566.09|40|566.99|40|Q
ISSC|45769N105|18.99|19.64|18.97|19.23|0.48|67175|01/05/2026|19.07|100|19.23|100|Q
ISTB|46432F859|48.77|48.80|48.77|48.80|0.04|3777|01/05/2026|48.78|3200|48.80|1200|Q
ISTR|46134L105|26.21|27.17|26.20|26.87|0.65|1656|01/05/2026|26.54|100|27.10|100|Q
ISUL|38747R223|37.04|37.69|37.04|37.69|0.48|622|01/05/2026|37.47|200|37.68|500|Q
ISVL|46436E510|47.99|48.37|47.99|48.37|0.58|200|01/05/2026|0.00|0|0.00|0|Z
ISWN|032108821|21.72|21.79|21.72|21.79|0.24|18|01/05/2026|0.00|0|0.00|0|P
IT|366651107|235.61|245.50|235.01|239.39|2.36|26514|01/05/2026|0.00|0|0.00|0|N
ITA|464288760|223.17|227.02|223.17|226.52|4.67|117048|01/05/2026|0.00|0|0.00|0|Z
ITAN|02072L771|37.38|37.78|37.38|37.69|0.46|425|01/05/2026|0.00|0|0.00|0|P
ITB|464288752|97.09|99.47|97.09|98.27|0.78|365422|01/05/2026|0.00|0|0.00|0|Z
ITDB|46438G828|33.15|33.18|33.12|33.15|0.12|4211|01/05/2026|0.00|0|0.00|0|P
ITDC|46438G810|34.25|34.35|34.25|34.35|0.20|3481|01/05/2026|0.00|0|0.00|0|P
ITDD|46438G794|35.57|35.67|35.53|35.67|0.25|2579|01/05/2026|0.00|0|0.00|0|P
ITDE|46438G786|36.58|36.70|36.55|36.69|0.27|3138|01/05/2026|0.00|0|0.00|0|P
ITDF|46438G778|37.62|37.73|37.61|37.73|0.33|1039|01/05/2026|0.00|0|0.00|0|P
ITDG|46438G760|38.13|38.29|38.10|38.26|0.38|2643|01/05/2026|0.00|0|0.00|0|P
ITDH|46438G752|38.10|38.28|38.07|38.21|0.30|3776|01/05/2026|0.00|0|0.00|0|P
ITDI|46438G745|38.08|38.23|38.08|38.19|0.35|979|01/05/2026|0.00|0|0.00|0|P
ITDJ|46438G489|29.62|29.74|29.62|29.70|0.28|2666|01/05/2026|0.00|0|0.00|0|P
ITEQ|032108599|59.27|59.94|58.76|59.86|1.49|30165|01/05/2026|0.00|0|0.00|0|P
ITGR|45826H109|76.22|80.76|76.22|79.72|2.87|27576|01/05/2026|0.00|0|0.00|0|N
ITHAU|G4977S128|0.00|9.96|9.96|9.96|0.00|0|01/05/2026|9.96|200|10.66|100|Q
ITIC|461804106|249.70|257.78|249.70|254.85|8.25|1565|01/05/2026|250.82|40|259.67|40|Q
ITM|92189H201|47.29|47.29|47.18|47.19|0.02|8695|01/05/2026|0.00|0|0.00|0|Z
ITOT|464287150|149.88|150.59|149.88|150.25|1.09|632484|01/05/2026|0.00|0|0.00|0|P
ITP|46527C209|0.24|0.24|0.23|0.24|0.00|18182|01/05/2026|0.00|0|0.00|0|A
ITRG|45826T509|3.96|4.03|3.88|3.92|0.08|188574|01/05/2026|0.00|0|0.00|0|A
ITRI|465741106|94.93|97.66|94.93|96.73|2.26|21976|01/05/2026|95.96|100|97.55|100|Q
ITRM|G6333L200|0.32|0.37|0.32|0.36|0.04|103417|01/05/2026|0.36|100|0.37|100|Q
ITRN|M6158M104|42.87|44.46|42.87|44.44|1.89|4208|01/05/2026|43.93|100|44.87|100|Q
ITT|45073V108|175.46|180.26|175.46|179.29|5.08|22317|01/05/2026|0.00|0|0.00|0|N
ITUB|465562106|7.23|7.45|7.21|7.38|0.14|2019126|01/05/2026|0.00|0|0.00|0|N
ITW|452308109|248.56|251.26|248.21|249.61|0.28|69145|01/05/2026|0.00|0|0.00|0|N
ITWO|74349Y787|40.53|40.95|40.53|40.95|0.85|1009|01/05/2026|0.00|0|0.00|0|Z
IUS|46138J742|57.81|58.03|57.81|57.98|0.51|3794|01/05/2026|57.96|500|58.02|500|Q
IUSB|46434V613|46.56|46.63|46.55|46.63|0.10|195110|01/05/2026|46.61|1400|46.63|300|Q
IUSG|464287671|169.54|169.57|168.63|168.86|0.68|64507|01/05/2026|168.86|1300|168.91|1100|Q
IUSV|464287663|103.05|104.23|103.05|103.95|1.01|91241|01/05/2026|103.95|1800|103.97|1200|Q
IVA|46124U107|4.62|4.62|4.60|4.62|-0.14|3398|01/05/2026|4.41|100|4.81|100|Q
IVAL|02072L201|32.09|32.09|32.07|32.07|0.36|74|01/05/2026|32.03|500|32.09|500|Q
IVDA|46583A303|0.90|0.95|0.90|0.90|0.03|2693|01/05/2026|0.84|100|0.97|100|Q
IVDAW|46583A113|0.00|0.12|0.12|0.12|0.00|0|01/05/2026|0.00|0|0.00|0|Q
IVE|464287408|213.22|215.33|213.22|214.78|2.01|234225|01/05/2026|0.00|0|0.00|0|P
IVES|947913109|32.47|32.63|32.32|32.45|0.45|109735|01/05/2026|0.00|0|0.00|0|P
IVF|44984F807|0.91|1.09|0.90|1.02|0.11|81984|01/05/2026|0.96|100|1.08|200|Q
IVLU|46435G409|38.51|38.81|38.48|38.81|0.30|241624|01/05/2026|0.00|0|0.00|0|P
IVOG|921932869|122.81|124.02|122.81|123.89|1.97|6371|01/05/2026|0.00|0|0.00|0|P
IVOL|500767736|19.15|19.16|19.13|19.15|0.07|17599|01/05/2026|0.00|0|0.00|0|P
IVOO|921932885|113.68|115.06|113.68|114.80|1.47|12189|01/05/2026|0.00|0|0.00|0|P
IVOV|921932844|102.02|103.83|102.02|103.57|1.53|2298|01/05/2026|0.00|0|0.00|0|P
IVP|45784E304|0.05|0.05|0.05|0.05|0.01|3666224|01/05/2026|0.05|4500|0.05|500|Q
IVR|46131B704|8.48|8.56|8.36|8.50|0.02|162188|01/05/2026|0.00|0|0.00|0|N
IVR PRC|46131B506|24.80|24.80|24.75|24.75|-0.03|451|01/05/2026|0.00|0|0.00|0|N
IVRA|46090A788|16.12|16.12|15.95|16.11|-0.11|175|01/05/2026|0.00|0|0.00|0|Z
IVRS|46436E247|35.80|36.14|35.80|36.14|1.15|101|01/05/2026|0.00|0|0.00|0|P
IVSI|26923W207|0.00|26.15|26.15|26.15|0.28|0|01/05/2026|25.91|100|26.27|100|Q
IVSS|26923W108|25.75|25.75|25.66|25.66|0.34|900|01/05/2026|25.60|1000|25.66|1000|Q
IVT|46124J201|27.81|28.12|27.75|28.00|0.10|18743|01/05/2026|0.00|0|0.00|0|N
IVV|464287200|689.60|692.40|689.43|690.79|4.60|1311358|01/05/2026|0.00|0|0.00|0|P
IVVB|092528801|33.32|33.32|33.25|33.25|0.14|34|01/05/2026|0.00|0|0.00|0|Z
IVVD|00534A102|2.51|2.57|2.38|2.56|0.06|110355|01/05/2026|2.55|600|2.58|500|Q
IVVM|092528702|34.98|34.98|34.90|34.90|0.08|324|01/05/2026|0.00|0|0.00|0|Z
IVVW|46438G711|45.55|45.64|45.55|45.64|0.09|1329|01/05/2026|0.00|0|0.00|0|Z
IVW|464287309|124.22|124.43|123.56|123.79|0.45|446007|01/05/2026|0.00|0|0.00|0|P
IVZ|G491BT108|26.98|28.43|26.98|28.16|1.23|259444|01/05/2026|0.00|0|0.00|0|N
IWB|464287622|376.17|377.94|376.17|377.05|2.72|293163|01/05/2026|0.00|0|0.00|0|P
IWC|464288869|159.67|162.21|159.50|161.39|2.69|107351|01/05/2026|0.00|0|0.00|0|P
IWD|464287598|212.81|215.13|212.81|214.62|2.42|1424603|01/05/2026|0.00|0|0.00|0|P
IWDL|90278V107|49.70|49.80|49.70|49.80|3.20|52|01/05/2026|0.00|0|0.00|0|P
IWF|464287614|474.83|475.59|472.97|473.57|1.81|680560|01/05/2026|0.00|0|0.00|0|P
IWFG|45409F751|53.46|53.46|53.29|53.29|0.18|100|01/05/2026|0.00|0|0.00|0|P
IWFL|90278V305|57.39|57.39|57.14|57.14|-0.16|2|01/05/2026|0.00|0|0.00|0|P
IWL|464289446|171.57|172.13|171.57|171.70|1.05|25433|01/05/2026|0.00|0|0.00|0|P
IWLG|45409F769|54.26|54.39|54.18|54.23|0.27|2017|01/05/2026|0.00|0|0.00|0|P
IWM|464287655|249.83|253.54|249.58|252.73|3.95|9004453|01/05/2026|0.00|0|0.00|0|P
IWMI|78433H634|49.19|49.73|49.19|49.64|0.58|17395|01/05/2026|0.00|0|0.00|0|Z
IWML|90278V404|24.71|24.71|24.60|24.60|0.75|15|01/05/2026|0.00|0|0.00|0|P
IWMW|46438G695|39.17|39.45|39.17|39.42|0.45|1430|01/05/2026|0.00|0|0.00|0|Z
IWMY|88636J139|19.90|20.19|19.90|20.11|0.25|17580|01/05/2026|0.00|0|0.00|0|P
IWN|464287630|183.32|186.04|183.09|185.19|2.32|296931|01/05/2026|0.00|0|0.00|0|P
IWO|464287648|329.47|333.86|328.87|333.36|6.24|101794|01/05/2026|0.00|0|0.00|0|P
IWP|464287481|138.59|140.10|138.59|139.68|1.47|219799|01/05/2026|0.00|0|0.00|0|P
IWR|464287499|97.62|98.76|97.62|98.51|1.19|284512|01/05/2026|0.00|0|0.00|0|P
IWS|464287473|143.01|144.79|143.01|144.36|1.74|107498|01/05/2026|0.00|0|0.00|0|P
IWV|464287689|389.70|391.63|389.70|390.86|2.99|29196|01/05/2026|0.00|0|0.00|0|P
IWX|464289420|92.80|93.78|92.80|93.57|1.02|35814|01/05/2026|0.00|0|0.00|0|P
IWY|464289438|277.53|278.00|276.24|276.60|0.82|34231|01/05/2026|0.00|0|0.00|0|P
IX|686330101|29.49|29.92|29.49|29.84|0.36|6414|01/05/2026|0.00|0|0.00|0|N
IXC|464287341|43.61|43.61|42.31|43.36|0.52|189912|01/05/2026|0.00|0|0.00|0|P
IXG|464287333|121.43|124.21|121.43|123.85|2.13|12880|01/05/2026|0.00|0|0.00|0|P
IXHL|45333F109|0.39|0.41|0.39|0.40|0.02|578403|01/05/2026|0.40|100|0.40|100|Q
IXJ|464287325|97.39|97.76|96.39|97.74|0.01|54638|01/05/2026|0.00|0|0.00|0|P
IXN|464287291|107.55|107.65|106.38|106.69|0.79|79580|01/05/2026|0.00|0|0.00|0|P
IXP|464287275|121.15|122.28|121.08|121.91|1.04|5885|01/05/2026|0.00|0|0.00|0|P
IXUS|46432F834|86.11|86.79|86.05|86.76|0.90|196189|01/05/2026|86.75|1000|86.77|400|Q
IYC|464287580|102.81|104.66|102.81|103.97|1.28|43167|01/05/2026|0.00|0|0.00|0|P
IYE|464287796|50.21|50.22|48.56|49.73|1.18|1512332|01/05/2026|0.00|0|0.00|0|P
IYF|464287788|129.58|133.54|129.58|132.78|3.13|206212|01/05/2026|0.00|0|0.00|0|P
IYG|464287770|92.75|95.62|92.75|95.03|2.16|38221|01/05/2026|0.00|0|0.00|0|P
IYH|464287762|65.01|65.35|64.40|65.22|-0.14|166483|01/05/2026|0.00|0|0.00|0|P
IYJ|464287754|152.05|153.06|152.05|152.43|2.32|1564|01/05/2026|0.00|0|0.00|0|Z
IYK|464287812|66.42|66.42|65.51|66.16|-0.55|67500|01/05/2026|0.00|0|0.00|0|P
IYLD|46432F875|21.51|21.60|21.51|21.57|0.06|1014|01/05/2026|0.00|0|0.00|0|Z
IYM|464287838|157.64|159.50|157.35|158.98|2.32|19411|01/05/2026|0.00|0|0.00|0|P
IYR|464287739|93.73|94.52|93.29|94.13|0.14|2737478|01/05/2026|0.00|0|0.00|0|P
IYRI|78433H618|48.56|48.83|48.41|48.76|0.20|4032|01/05/2026|0.00|0|0.00|0|Z
IYT|464287192|75.01|76.52|74.92|75.95|0.63|47449|01/05/2026|0.00|0|0.00|0|Z
IYW|464287721|202.04|202.45|199.89|200.40|0.51|253670|01/05/2026|0.00|0|0.00|0|P
IYY|464287846|166.98|167.70|166.98|167.40|1.15|6011|01/05/2026|0.00|0|0.00|0|P
IYZ|464287713|34.15|34.19|33.86|34.12|0.08|394546|01/05/2026|0.00|0|0.00|0|Z
IZEA|46604H204|4.61|4.62|4.57|4.59|-0.03|704|01/05/2026|4.52|100|4.73|100|Q
IZM|G4760B100|2.58|2.62|2.53|2.62|0.03|14749|01/05/2026|2.50|200|2.80|5100|Q
IZRL|00214Q609|30.89|31.10|30.89|31.00|0.96|2611|01/05/2026|0.00|0|0.00|0|Z
J|46982L108|136.20|139.32|136.20|138.81|3.46|21303|01/05/2026|0.00|0|0.00|0|N
JAAA|47103U845|50.61|50.61|50.57|50.59|-0.02|536804|01/05/2026|0.00|0|0.00|0|P
JABS|47103U688|50.43|50.43|50.14|50.14|-0.01|309|01/05/2026|0.00|0|0.00|0|P
JACK|466367109|18.78|19.35|18.65|18.98|0.25|29282|01/05/2026|18.77|500|19.10|100|Q
JACS|G4992A110|10.42|10.43|10.42|10.43|-0.01|8|01/05/2026|0.00|0|0.00|0|N
JADE|46654Q690|65.09|65.43|64.91|65.26|0.81|883|01/05/2026|0.00|0|0.00|0|P
JAGX|47010C888|1.01|1.03|0.98|1.03|0.03|26895|01/05/2026|1.00|200|1.04|200|Q
JAJL|45783Y244|29.13|29.16|29.10|29.10|0.00|9187|01/05/2026|0.00|0|0.00|0|Z
JAKK|47012E403|17.42|17.52|17.21|17.23|0.01|2287|01/05/2026|17.09|100|17.39|100|Q
JAMF|47074L105|13.01|13.02|13.01|13.01|0.01|68422|01/05/2026|13.00|6200|13.11|6400|Q
JANB|268961885|25.78|25.78|25.76|25.76|0.08|1254|01/05/2026|0.00|0|0.00|0|Z
JANH|45783Y657|24.65|24.67|24.65|24.67|0.07|300|01/05/2026|0.00|0|0.00|0|Z
JANJ|45783Y376|24.68|24.68|24.68|24.68|0.08|100|01/05/2026|0.00|0|0.00|0|Z
JANM|33740U455|0.00|33.09|33.09|33.09|0.09|0|01/05/2026|0.00|0|0.00|0|Z
JANP|69420N106|32.86|32.86|32.82|32.82|0.11|3356|01/05/2026|0.00|0|0.00|0|Z
JANT|00888H703|41.99|41.99|41.41|41.41|0.13|914|01/05/2026|0.00|0|0.00|0|Z
JANU|00888H513|28.28|28.34|28.26|28.32|0.15|1963|01/05/2026|0.00|0|0.00|0|Z
JANW|00888H802|37.11|37.14|37.08|37.11|0.07|4289|01/05/2026|0.00|0|0.00|0|Z
JANX|47103J105|13.57|13.79|13.28|13.75|0.08|163957|01/05/2026|13.73|100|13.79|300|Q
JANZ|210322681|38.38|38.40|38.25|38.25|0.23|627|01/05/2026|0.00|0|0.00|0|Z
JAPN|53656H835|25.71|25.85|25.71|25.84|0.09|625|01/05/2026|25.61|100|26.06|100|Q
JAVA|46641Q167|72.78|73.48|72.78|73.31|0.73|52534|01/05/2026|0.00|0|0.00|0|P
JAZZ|G50871105|172.45|175.78|171.63|174.45|1.31|63205|01/05/2026|172.98|100|175.30|100|Q
JBBB|47103U753|47.69|47.86|47.69|47.80|0.15|24693|01/05/2026|0.00|0|0.00|0|Z
JBDI|G50883100|0.75|0.75|0.71|0.75|0.01|3071|01/05/2026|0.71|500|0.77|100|Q
JBGS|46590V100|16.69|17.00|16.63|16.79|0.07|11717|01/05/2026|0.00|0|0.00|0|N
JBHT|445658107|197.55|203.17|197.55|202.07|5.30|38166|01/05/2026|201.97|100|202.16|100|Q
JBI|47103N106|6.67|6.95|6.67|6.70|0.05|35952|01/05/2026|0.00|0|0.00|0|N
JBIO|008064206|13.95|13.99|12.52|13.11|-1.05|108006|01/05/2026|12.80|200|13.47|200|Q
JBL|466313103|242.99|247.75|222.22|223.42|-16.97|88023|01/05/2026|0.00|0|0.00|0|N
JBLU|477143101|4.58|4.82|4.57|4.80|0.21|895586|01/05/2026|4.80|7500|4.81|3300|Q
JBND|46654Q716|54.05|54.10|54.02|54.09|0.09|26160|01/05/2026|0.00|0|0.00|0|N
JBS|N4732M103|14.10|14.28|13.92|13.98|-0.20|269561|01/05/2026|0.00|0|0.00|0|N
JBSS|800422107|69.57|69.78|69.10|69.78|-0.06|2732|01/05/2026|69.35|100|70.23|100|Q
JBTM|477839104|150.27|155.00|150.27|152.93|2.21|12481|01/05/2026|0.00|0|0.00|0|N
JCAP|47248R103|22.20|23.19|22.20|23.07|0.94|14541|01/05/2026|22.66|100|23.44|100|Q
JCE|67090X107|15.73|15.87|15.73|15.81|0.06|2756|01/05/2026|0.00|0|0.00|0|N
JCHI|46654Q880|56.20|56.64|55.99|56.64|0.36|151|01/05/2026|0.00|0|0.00|0|P
JCI|G51502105|123.04|124.07|121.48|121.52|-0.79|133728|01/05/2026|0.00|0|0.00|0|N
JCPB|46641Q670|47.36|47.44|47.36|47.42|0.09|27492|01/05/2026|0.00|0|0.00|0|Z
JCPI|46654Q104|48.25|48.27|48.25|48.25|0.09|1023|01/05/2026|0.00|0|0.00|0|Z
JCSE|G50875205|1.26|1.94|1.16|1.93|0.86|12047102|01/05/2026|1.92|1900|1.93|1700|Q
JCTC|47733C207|2.42|2.42|2.36|2.42|0.04|1302|01/05/2026|2.27|100|2.57|100|Q
JD|47215P106|29.12|29.86|28.87|29.65|0.12|1355480|01/05/2026|29.65|2100|29.66|100|Q
JDIV|46654Q658|54.27|54.46|54.27|54.46|0.51|7|01/05/2026|0.00|0|0.00|0|P
JDOC|46654Q765|0.00|57.02|57.02|57.02|-0.87|0|01/05/2026|57.67|200|57.91|200|Q
JDST|25461A577|2.54|2.55|2.33|2.47|-0.18|5895082|01/05/2026|0.00|0|0.00|0|P
JDVI|47804J727|35.65|35.89|35.61|35.79|0.35|24277|01/05/2026|0.00|0|0.00|0|P
JDVL|47804J677|27.40|27.55|27.40|27.55|0.31|45|01/05/2026|0.00|0|0.00|0|P
JDZG|G7396L111|0.82|0.82|0.77|0.77|-0.04|13877|01/05/2026|0.77|400|0.85|100|Q
JEDI|26922B394|25.58|26.43|25.58|26.43|1.50|8934|01/05/2026|0.00|0|0.00|0|P
JEF|47233W109|63.36|66.32|63.36|64.47|1.01|100312|01/05/2026|0.00|0|0.00|0|N
JELD|47580P103|2.52|2.72|2.44|2.45|-0.04|75601|01/05/2026|0.00|0|0.00|0|N
JEM|G8071C103|0.18|0.21|0.18|0.20|0.02|30323|01/05/2026|0.19|500|0.21|1000|Q
JEMA|46641Q266|50.60|50.87|50.60|50.87|0.53|1258|01/05/2026|0.00|0|0.00|0|Z
JEMB|47103U738|53.13|53.99|53.13|53.53|0.10|286|01/05/2026|0.00|0|0.00|0|P
JENA|G5093B105|10.20|10.20|10.20|10.20|0.00|884|01/05/2026|0.00|0|0.00|0|N
JENA U|G5093B121|0.00|10.45|10.45|10.45|0.05|0|01/05/2026|0.00|0|0.00|0|N
JEPI|46641Q332|57.33|57.56|57.27|57.47|0.15|929298|01/05/2026|0.00|0|0.00|0|P
JEPQ|46654Q203|58.64|58.64|58.34|58.43|0.35|283860|01/05/2026|58.43|4700|58.45|2500|Q
JETD|063679484|4.64|4.64|4.29|4.33|-0.26|899|01/05/2026|0.00|0|0.00|0|P
JETS|26922A842|28.29|29.21|28.29|29.01|0.72|653246|01/05/2026|0.00|0|0.00|0|P
JETU|063679492|32.15|32.90|32.15|32.90|1.81|57|01/05/2026|0.00|0|0.00|0|P
JFB|46658E107|15.43|15.59|15.30|15.40|-0.03|1337|01/05/2026|14.53|100|16.00|300|Q
JFBR|M61472144|0.83|0.91|0.80|0.80|-0.03|45552|01/05/2026|0.79|100|0.85|300|Q
JFBRW|M61472110|0.00|0.02|0.02|0.02|0.00|0|01/05/2026|0.01|40000|0.00|0|Q
JFIN|47737C104|6.20|6.68|6.20|6.55|0.54|17600|01/05/2026|6.40|100|6.58|300|Q
JFLI|46654Q641|51.18|51.23|51.18|51.21|0.39|1396|01/05/2026|0.00|0|0.00|0|P
JFLX|46654Q559|50.36|50.39|50.33|50.38|0.11|7007|01/05/2026|0.00|0|0.00|0|P
JFR|67072T108|7.81|7.86|7.80|7.86|0.05|33086|01/05/2026|0.00|0|0.00|0|N
JFU|65442R208|5.45|6.00|5.45|6.00|0.92|2323|01/05/2026|5.42|100|6.37|100|Q
JG|051857209|6.25|6.45|6.25|6.35|0.06|546|01/05/2026|5.94|100|7.18|100|Q
JGH|67075G103|12.62|12.64|12.56|12.64|0.05|3532|01/05/2026|0.00|0|0.00|0|N
JGLO|46654Q740|68.35|68.58|68.35|68.54|0.51|2424|01/05/2026|68.48|100|68.55|500|Q
JGRO|46654Q609|93.18|93.52|93.03|93.23|0.52|76257|01/05/2026|0.00|0|0.00|0|P
JGRW|89834G562|26.87|27.03|26.87|27.03|0.20|7|01/05/2026|0.00|0|0.00|0|P
JHAC|47804J735|0.00|15.26|15.26|15.26|0.16|0|01/05/2026|0.00|0|0.00|0|P
JHAI|47103U670|27.91|27.91|27.88|27.88|0.30|37|01/05/2026|27.80|500|27.84|500|Q
JHCB|47804J818|21.52|21.57|21.52|21.55|0.03|2606|01/05/2026|0.00|0|0.00|0|P
JHCP|47804J685|25.40|25.40|25.37|25.38|0.05|380|01/05/2026|0.00|0|0.00|0|P
JHCR|47804J693|25.40|25.44|25.40|25.44|0.05|27|01/05/2026|0.00|0|0.00|0|P
JHDV|47804J768|40.22|40.26|40.22|40.26|0.22|43|01/05/2026|0.00|0|0.00|0|P
JHEM|47804J834|33.67|33.99|33.60|33.87|0.27|66924|01/05/2026|0.00|0|0.00|0|P
JHG|G4474Y214|47.76|48.03|47.74|47.80|0.03|83400|01/05/2026|0.00|0|0.00|0|N
JHHY|47804J719|25.81|25.88|25.81|25.87|0.04|1214|01/05/2026|0.00|0|0.00|0|P
JHI|410142103|13.68|13.69|13.68|13.69|0.07|176|01/05/2026|0.00|0|0.00|0|N
JHID|47804J750|38.03|38.65|38.03|38.65|0.23|2|01/05/2026|0.00|0|0.00|0|P
JHLN|47804J669|24.95|24.95|24.95|24.95|0.07|1000|01/05/2026|0.00|0|0.00|0|P
JHMB|47804J792|22.17|22.17|22.15|22.17|0.03|1631|01/05/2026|0.00|0|0.00|0|P
JHMD|47804J859|41.87|42.26|41.87|42.25|0.35|3113|01/05/2026|0.00|0|0.00|0|P
JHML|47804J107|80.53|81.01|80.53|80.89|0.67|6414|01/05/2026|0.00|0|0.00|0|P
JHMM|47804J206|66.47|67.19|66.45|67.05|0.68|21650|01/05/2026|0.00|0|0.00|0|P
JHMU|47804J743|26.12|26.19|26.12|26.19|0.01|102|01/05/2026|0.00|0|0.00|0|P
JHPI|47804J776|22.93|23.00|22.93|22.95|0.02|11170|01/05/2026|0.00|0|0.00|0|P
JHS|410123103|11.71|11.71|11.69|11.69|0.03|111|01/05/2026|0.00|0|0.00|0|N
JHSC|47804J842|42.62|43.15|42.62|43.01|0.56|3072|01/05/2026|0.00|0|0.00|0|P
JHX|G4253H101|20.70|21.28|20.47|20.95|0.14|215330|01/05/2026|0.00|0|0.00|0|N
JIG|46641Q324|75.32|76.05|75.32|76.05|1.44|1045|01/05/2026|0.00|0|0.00|0|P
JIII|47103U712|50.50|50.69|50.50|50.57|0.10|1059|01/05/2026|0.00|0|0.00|0|P
JILL|46620W201|13.95|14.18|13.85|13.85|0.07|4616|01/05/2026|0.00|0|0.00|0|N
JIRE|46641Q134|75.96|76.64|75.94|76.64|0.80|31307|01/05/2026|0.00|0|0.00|0|P
JIVE|46654Q757|81.20|81.88|81.20|81.86|0.54|10779|01/05/2026|81.76|100|81.92|400|Q
JJSF|466032109|90.20|91.38|89.91|89.91|-0.62|14487|01/05/2026|89.24|100|90.72|100|Q
JKHY|426281101|177.62|182.14|177.02|181.49|3.14|18524|01/05/2026|181.34|100|181.59|100|Q
JKS|47759T100|28.16|28.70|26.93|28.51|0.59|30520|01/05/2026|0.00|0|0.00|0|N
JL|G5191U120|6.12|6.12|6.12|6.12|0.00|231|01/05/2026|5.60|100|6.38|1300|Q
JLHL|G5500K102|3.93|4.19|3.75|4.19|0.44|2706|01/05/2026|3.88|100|4.47|100|Q
JLL|48020Q107|333.39|349.50|333.39|349.04|13.27|16187|01/05/2026|0.00|0|0.00|0|N
JLQD|47103U779|41.98|42.03|41.97|42.03|0.07|108|01/05/2026|0.00|0|0.00|0|P
JLS|670735109|18.20|18.20|18.12|18.12|-0.03|105|01/05/2026|0.00|0|0.00|0|N
JMBS|47103U852|45.70|45.76|45.68|45.74|0.16|28388|01/05/2026|0.00|0|0.00|0|P
JMEE|46641Q118|65.52|66.12|65.52|66.00|0.76|4419|01/05/2026|0.00|0|0.00|0|P
JMG|G5146R107|5.90|6.50|5.70|6.19|0.32|141916|01/05/2026|0.00|0|0.00|0|A
JMHI|46654Q799|50.41|50.41|50.23|50.32|0.02|5193|01/05/2026|0.00|0|0.00|0|P
JMIA|48138M105|13.06|13.92|12.68|13.91|1.07|457921|01/05/2026|0.00|0|0.00|0|N
JMID|47103U720|29.17|29.26|29.17|29.26|0.00|0|01/02/2026|29.52|700|29.64|700|Q
JMM|67075J107|6.02|6.06|6.02|6.05|0.01|224|01/05/2026|0.00|0|0.00|0|N
JMMF|46654Q542|100.13|100.15|100.13|100.15|0.00|311|01/05/2026|0.00|0|0.00|0|P
JMOM|46641Q779|69.22|69.30|69.22|69.30|0.54|1417|01/05/2026|0.00|0|0.00|0|P
JMSB|47805L101|19.88|19.94|19.84|19.84|0.15|535|01/05/2026|19.39|100|20.24|100|Q
JMSI|46654Q815|50.41|50.48|50.41|50.44|0.07|2208|01/05/2026|0.00|0|0.00|0|P
JMST|46641Q654|50.97|50.97|50.95|50.97|0.04|10523|01/05/2026|0.00|0|0.00|0|Z
JMTG|46654Q575|51.03|51.08|51.02|51.08|0.10|28240|01/05/2026|0.00|0|0.00|0|P
JMUB|46641Q647|50.61|50.61|50.55|50.57|0.02|35184|01/05/2026|0.00|0|0.00|0|Z
JNEU|00888H588|30.57|30.58|30.57|30.58|0.20|199|01/05/2026|0.00|0|0.00|0|Z
JNJ|478160104|205.92|205.92|201.01|204.31|-3.02|301536|01/05/2026|0.00|0|0.00|0|N
JNK|78468R622|97.32|97.55|97.31|97.50|0.26|728288|01/05/2026|0.00|0|0.00|0|P
JNUG|25460G831|214.13|230.00|213.45|219.26|15.38|77632|01/05/2026|0.00|0|0.00|0|P
JOB|36165A102|0.20|0.20|0.20|0.20|0.00|16640|01/05/2026|0.00|0|0.00|0|A
JOBX|46092D640|22.29|27.56|22.29|26.48|4.89|98731|01/05/2026|0.00|0|0.00|0|Z
JOBY|G65163100|14.64|16.38|14.46|16.04|1.68|1595956|01/05/2026|0.00|0|0.00|0|N
JOBY WS|G65163118|4.79|5.85|4.73|5.65|1.07|49560|01/05/2026|0.00|0|0.00|0|N
JOE|790148100|60.39|61.82|60.28|61.82|2.11|10045|01/05/2026|0.00|0|0.00|0|N
JOET|92790A504|42.36|42.99|42.36|42.83|0.61|2279|01/05/2026|0.00|0|0.00|0|P
JOF|47109U104|11.16|11.17|11.15|11.17|0.08|4509|01/05/2026|0.00|0|0.00|0|N
JOJO|886364652|15.55|15.61|15.55|15.61|0.07|114|01/05/2026|0.00|0|0.00|0|P
JOUT|479167108|42.89|44.05|42.89|43.49|0.24|2702|01/05/2026|42.94|100|43.96|100|Q
JOYT|46654Q567|54.79|54.80|54.68|54.75|0.23|946|01/05/2026|0.00|0|0.00|0|Z
JOYY|46591M109|64.50|66.25|63.42|66.11|1.41|23919|01/05/2026|65.60|200|66.72|200|Q
JPAN|577130594|36.45|36.78|36.45|36.78|0.78|2|01/05/2026|0.00|0|0.00|0|P
JPC|67073B106|8.11|8.12|8.08|8.11|0.02|25629|01/05/2026|0.00|0|0.00|0|N
JPEF|46654Q781|74.78|74.89|74.78|74.89|0.31|56|01/05/2026|74.88|400|74.92|900|Q
JPEM|46641Q308|61.20|61.52|61.20|61.45|0.31|488|01/05/2026|0.00|0|0.00|0|P
JPHY|46654Q633|50.73|50.73|50.72|50.72|0.08|117|01/05/2026|0.00|0|0.00|0|Z
JPIB|46641Q852|48.84|48.89|48.83|48.85|0.06|16687|01/05/2026|0.00|0|0.00|0|Z
JPIE|46641Q159|46.33|46.36|46.32|46.35|0.08|78156|01/05/2026|0.00|0|0.00|0|P
JPIN|46641Q209|68.66|69.17|68.63|69.16|0.55|2229|01/05/2026|0.00|0|0.00|0|P
JPLD|46654Q773|52.34|52.35|52.33|52.33|0.01|10053|01/05/2026|0.00|0|0.00|0|Z
JPM|46625H100|325.00|337.24|325.00|334.13|8.65|453690|01/05/2026|0.00|0|0.00|0|N
JPM PRC|48128B648|25.26|25.36|25.26|25.34|0.08|16433|01/05/2026|0.00|0|0.00|0|N
JPM PRD|48128B655|25.14|25.16|25.09|25.13|0.09|2984|01/05/2026|0.00|0|0.00|0|N
JPM PRJ|48128B622|20.40|20.46|20.33|20.33|-0.03|4594|01/05/2026|0.00|0|0.00|0|N
JPM PRK|48128B580|19.70|19.74|19.60|19.63|0.01|6838|01/05/2026|0.00|0|0.00|0|N
JPM PRL|48128B549|19.93|19.93|19.84|19.90|0.06|4212|01/05/2026|0.00|0|0.00|0|N
JPM PRM|48128B523|18.55|18.56|18.43|18.43|-0.04|5886|01/05/2026|0.00|0|0.00|0|N
JPMB|46641Q746|40.35|40.39|40.35|40.39|0.05|1200|01/05/2026|0.00|0|0.00|0|P
JPME|46641Q886|109.98|110.31|109.98|110.31|0.63|737|01/05/2026|0.00|0|0.00|0|P
JPMO|88634T436|15.98|16.45|15.98|16.30|0.20|9868|01/05/2026|0.00|0|0.00|0|P
JPRE|46641Q126|46.67|46.98|46.67|46.80|0.00|5958|01/05/2026|0.00|0|0.00|0|P
JPSE|46641Q845|50.77|51.32|50.77|51.13|0.70|1404|01/05/2026|0.00|0|0.00|0|P
JPST|46641Q837|50.62|50.62|50.61|50.61|-0.01|408098|01/05/2026|0.00|0|0.00|0|P
JPSV|46654Q708|58.24|58.69|58.24|58.69|0.69|16|01/05/2026|0.00|0|0.00|0|P
JPUS|46641Q407|125.39|125.64|125.39|125.53|0.67|669|01/05/2026|0.00|0|0.00|0|P
JPXN|464287382|88.31|89.01|88.31|89.01|1.93|1285|01/05/2026|0.00|0|0.00|0|P
JPY|52110K103|0.00|32.96|32.96|32.96|0.76|0|01/05/2026|32.47|400|33.19|400|Q
JQC|67073D102|5.03|5.06|5.02|5.06|0.03|18151|01/05/2026|0.00|0|0.00|0|N
JQUA|46641Q761|63.32|63.88|63.32|63.65|0.55|31942|01/05/2026|0.00|0|0.00|0|P
JRE|47103U829|23.25|23.28|23.25|23.28|0.03|5|01/05/2026|0.00|0|0.00|0|P
JRI|67074Y105|13.69|13.69|13.59|13.63|-0.04|1547|01/05/2026|0.00|0|0.00|0|N
JRS|67071B108|7.60|7.64|7.59|7.63|0.02|3064|01/05/2026|0.00|0|0.00|0|N
JRSH|47632P101|3.07|3.13|3.07|3.13|0.06|42|01/05/2026|3.02|100|3.20|100|Q
JRVR|46990A102|6.14|6.17|6.06|6.13|-0.02|11754|01/05/2026|6.09|200|6.19|200|Q
JSCP|46641Q274|47.59|47.60|47.58|47.60|0.04|5348|01/05/2026|0.00|0|0.00|0|P
JSI|47103U746|52.15|52.26|52.15|52.20|0.09|12904|01/05/2026|0.00|0|0.00|0|P
JSM|63938C405|19.90|19.90|19.77|19.77|-0.37|795|01/05/2026|18.53|100|21.18|100|Q
JSMD|47103U209|83.27|83.71|83.27|83.59|1.09|1717|01/05/2026|83.49|500|83.67|500|Q
JSML|47103U100|74.99|75.24|74.99|75.24|1.12|300|01/05/2026|74.45|100|75.89|100|Q
JSPR|471871202|1.83|1.91|1.82|1.83|-0.02|15399|01/05/2026|1.80|200|1.90|600|Q
JSPRW|471871111|0.06|0.08|0.06|0.07|0.00|1133|01/05/2026|0.05|100|0.08|500|Q
JSTC|886364876|20.37|20.61|20.37|20.55|0.14|13785|01/05/2026|0.00|0|0.00|0|P
JTAI|47714H308|0.67|0.67|0.60|0.62|-0.03|50726|01/05/2026|0.61|600|0.66|500|Q
JTEK|46654Q732|91.33|92.37|91.33|91.99|1.44|2102|01/05/2026|91.96|200|92.01|200|Q
JUCY|26922B642|22.24|22.24|22.23|22.23|0.04|310|01/05/2026|0.00|0|0.00|0|Z
JULB|268961869|0.00|25.74|25.74|25.74|0.12|0|01/05/2026|0.00|0|0.00|0|Z
JULH|45783Y582|0.00|24.96|24.96|24.96|0.03|0|01/05/2026|0.00|0|0.00|0|Z
JULJ|45783Y566|0.00|24.92|24.92|24.92|0.01|0|01/05/2026|0.00|0|0.00|0|Z
JULM|33740U570|0.00|33.65|33.65|33.65|0.04|0|01/05/2026|0.00|0|0.00|0|Z
JULP|69420N841|0.00|30.94|30.94|30.94|0.11|0|01/05/2026|0.00|0|0.00|0|Z
JULT|00888H307|0.00|45.04|45.04|45.04|0.13|0|01/05/2026|0.00|0|0.00|0|Z
JULU|00888H570|29.94|29.94|29.86|29.86|0.19|417|01/05/2026|0.00|0|0.00|0|Z
JULW|00888H406|39.19|39.21|39.19|39.21|0.10|10|01/05/2026|0.00|0|0.00|0|Z
JULZ|210322822|42.34|42.50|42.34|42.45|0.32|242|01/05/2026|0.00|0|0.00|0|Z
JUNM|33740U588|0.00|34.26|34.26|34.26|0.03|0|01/05/2026|0.00|0|0.00|0|Z
JUNP|69420N866|30.64|30.65|30.64|30.65|0.11|1513|01/05/2026|0.00|0|0.00|0|Z
JUNS|48208B203|1.00|1.06|1.00|1.04|0.03|1866|01/05/2026|0.97|100|1.06|1300|Q
JUNT|00888H745|0.00|36.44|36.44|36.44|0.11|0|01/05/2026|0.00|0|0.00|0|Z
JUNW|00888H737|33.43|33.45|33.43|33.45|0.07|170|01/05/2026|0.00|0|0.00|0|Z
JUNZ|210322830|32.72|32.77|32.72|32.77|0.00|67|01/02/2026|0.00|0|0.00|0|Z
JUSA|46654Q617|61.85|62.05|61.85|62.05|0.34|290|01/05/2026|0.00|0|0.00|0|P
JUST|381430396|97.22|97.64|97.22|97.49|0.68|970|01/05/2026|0.00|0|0.00|0|P
JVA|192176105|3.75|3.75|3.67|3.67|-0.09|1247|01/05/2026|3.57|100|3.87|100|Q
JVAL|46641Q753|49.75|49.98|49.75|49.98|0.49|2108|01/05/2026|0.00|0|0.00|0|P
JWEL|G5194C119|2.14|2.20|2.14|2.20|-0.13|1824|01/05/2026|2.06|100|2.44|100|Q
JXG|Y46002401|5.92|5.95|5.92|5.95|0.03|289|01/05/2026|5.24|100|6.33|100|Q
JXI|464288711|79.58|79.63|78.30|79.05|-0.43|6455|01/05/2026|0.00|0|0.00|0|P
JXN|46817M107|107.00|111.01|107.00|109.66|2.16|19161|01/05/2026|0.00|0|0.00|0|N
JXN PRA|46817M206|26.07|26.10|25.95|25.95|-0.35|1752|01/05/2026|0.00|0|0.00|0|N
JXX|47103U696|0.00|28.47|28.47|28.47|0.48|0|01/05/2026|0.00|0|0.00|0|Z
JYD|G5084H111|4.98|4.98|4.71|4.72|-0.33|4988|01/05/2026|4.70|700|4.90|300|Q
JYNT|47973J102|8.93|8.95|8.86|8.86|0.02|1730|01/05/2026|8.78|100|9.02|100|Q
JZ|47737L302|1.19|1.24|1.05|1.12|0.07|5390|01/05/2026|1.04|300|1.19|200|Q
JZXN|G51400151|1.80|2.04|1.75|2.02|0.19|31185|01/05/2026|1.94|1000|2.05|100|Q
KAI|48282T104|289.50|300.47|289.00|296.39|10.61|2995|01/05/2026|0.00|0|0.00|0|N
KALA|483119202|0.63|0.65|0.61|0.62|0.00|3274827|01/05/2026|0.61|400|0.63|500|Q
KALU|483007704|120.80|124.00|120.80|120.88|0.69|6300|01/05/2026|119.89|100|122.01|100|Q
KALV|483497103|15.22|15.67|15.14|15.65|0.17|40811|01/05/2026|15.49|800|15.79|800|Q
KAMO|56167R820|25.09|25.14|25.09|25.10|0.05|1464|01/05/2026|0.00|0|0.00|0|Z
KAPA|48301N104|0.73|0.81|0.73|0.78|0.05|20635|01/05/2026|0.00|0|0.00|0|A
KAPR|45782C342|35.35|35.36|35.35|35.36|0.10|160|01/05/2026|0.00|0|0.00|0|Z
KARO|Y4600W108|44.99|45.31|44.50|44.59|-0.07|3706|01/05/2026|43.93|100|45.32|100|Q
KARS|500767827|31.29|31.59|31.29|31.54|0.26|3463|01/05/2026|0.00|0|0.00|0|P
KAT|00770X220|55.28|55.94|55.28|55.94|0.88|818|01/05/2026|55.53|1000|56.32|100|Q
KAUG|45783Y137|0.00|26.85|26.85|26.85|0.20|0|01/05/2026|0.00|0|0.00|0|Z
KB|48241A105|88.63|89.41|88.63|89.41|3.21|3745|01/05/2026|0.00|0|0.00|0|N
KBA|500767405|31.28|31.65|31.28|31.65|0.30|15756|01/05/2026|0.00|0|0.00|0|P
KBAB|500767280|15.70|16.12|15.46|16.12|0.06|2331|01/05/2026|16.09|100|16.20|200|Q
KBDC|48662X105|14.40|14.79|14.39|14.75|0.44|3029|01/05/2026|0.00|0|0.00|0|N
KBDU|500767314|37.27|39.93|37.27|39.71|-0.33|2413|01/05/2026|39.42|100|39.90|100|Q
KBE|78464A797|60.99|63.01|60.99|62.41|1.24|526971|01/05/2026|0.00|0|0.00|0|P
KBH|48666K109|56.76|58.52|56.76|58.06|1.00|24082|01/05/2026|0.00|0|0.00|0|N
KBONU|G5225W126|10.09|10.09|10.07|10.07|0.00|5462|01/05/2026|9.40|100|10.76|100|Q
KBR|48242W106|41.38|43.43|41.28|43.24|2.72|78876|01/05/2026|0.00|0|0.00|0|N
KBSX|G3R23E100|0.00|1.39|1.39|1.39|0.00|0|01/05/2026|1.29|100|1.49|200|Q
KBUF|500767413|0.00|31.67|31.67|31.67|0.34|0|01/05/2026|0.00|0|0.00|0|P
KBWB|46138E628|85.78|88.63|85.78|87.85|2.08|558816|01/05/2026|87.83|100|87.85|400|Q
KBWD|46138E610|13.80|13.99|13.80|13.93|0.11|28609|01/05/2026|13.91|1300|13.94|1900|Q
KBWP|46138E586|124.84|127.44|124.84|126.84|1.65|568|01/05/2026|126.96|500|127.08|100|Q
KBWR|46138E578|63.73|63.73|63.46|63.46|1.27|21|01/05/2026|62.79|200|64.14|200|Q
KBWY|46138E594|15.54|15.66|15.54|15.57|0.01|6748|01/05/2026|15.56|1000|15.58|2400|Q
KC|49639K101|10.84|11.22|10.61|11.12|0.19|171722|01/05/2026|11.03|1200|11.24|1700|Q
KCAI|500767397|30.67|30.72|30.67|30.72|-0.18|50|01/05/2026|0.00|0|0.00|0|P
KCCA|500767553|17.21|17.45|17.21|17.45|0.27|8170|01/05/2026|0.00|0|0.00|0|P
KCE|78464A771|151.69|157.95|151.69|156.62|5.01|6344|01/05/2026|0.00|0|0.00|0|P
KCHV|G5304D106|10.15|10.15|10.15|10.15|0.00|0|01/02/2026|10.09|100|10.17|1600|Q
KCHVR|G5304D114|0.00|0.24|0.24|0.24|-0.02|0|01/05/2026|0.22|100|0.26|100|Q
KCHVU|G5304D122|0.00|10.36|10.36|10.36|0.00|0|01/02/2026|9.57|100|11.09|100|Q
KCSH|500767355|25.06|25.07|25.06|25.07|0.00|3|01/05/2026|0.00|0|0.00|0|P
KD|50155Q100|25.43|26.66|25.36|26.30|0.81|163633|01/05/2026|0.00|0|0.00|0|N
KDEC|45784N833|0.00|25.91|25.91|25.91|0.21|0|01/05/2026|0.00|0|0.00|0|Z
KDEF|30151E491|46.56|47.29|46.52|47.03|1.20|77833|01/05/2026|0.00|0|0.00|0|P
KDK|500081104|10.85|10.88|10.16|10.44|-0.40|31686|01/05/2026|10.29|400|10.50|400|Q
KDKRW|500081112|1.57|1.57|1.37|1.40|-0.15|2486|01/05/2026|1.38|200|1.62|100|Q
KDP|49271V100|27.63|27.68|27.05|27.29|-0.43|724893|01/05/2026|27.28|100|27.32|100|Q
KDRN|26923N702|0.00|23.26|23.26|23.26|0.07|0|01/05/2026|0.00|0|0.00|0|P
KDVD|36261K806|25.55|25.55|25.49|25.49|0.36|79|01/05/2026|0.00|0|0.00|0|P
KE|49428J109|29.03|29.26|28.52|28.53|-0.29|6574|01/05/2026|28.25|100|28.75|100|Q
KEAT|02072L268|30.83|30.83|30.77|30.77|30.77|118|01/05/2026|30.77|1600|30.84|1600|Q
KELYA|488152208|8.78|8.88|8.66|8.70|0.06|15936|01/05/2026|8.61|400|8.76|400|Q
KELYB|488152307|0.00|8.71|8.71|8.71|0.00|0|12/31/2025|7.48|100|10.67|100|Q
KEMQ|500767876|25.56|25.89|25.56|25.89|0.28|1259|01/05/2026|0.00|0|0.00|0|P
KEMX|500767769|38.38|38.54|38.38|38.48|0.57|660|01/05/2026|0.00|0|0.00|0|P
KEN|Y46717107|69.00|69.21|68.90|69.21|1.62|2098|01/05/2026|0.00|0|0.00|0|N
KEP|500631106|17.29|17.74|17.29|17.69|1.03|14763|01/05/2026|0.00|0|0.00|0|N
KEQU|492854104|37.50|38.58|37.50|38.58|1.08|170|01/05/2026|37.48|100|39.72|100|Q
KEUA|500767561|27.87|28.10|27.87|28.10|-0.40|294|01/05/2026|0.00|0|0.00|0|P
KEX|497266106|113.18|120.00|113.18|117.14|5.26|34098|01/05/2026|0.00|0|0.00|0|N
KEY|493267108|20.97|21.74|20.97|21.37|0.40|616417|01/05/2026|0.00|0|0.00|0|N
KEY PRI|493267702|25.05|25.10|25.05|25.05|-0.04|1944|01/05/2026|0.00|0|0.00|0|N
KEY PRJ|493267876|21.45|21.45|21.34|21.36|-0.02|1406|01/05/2026|0.00|0|0.00|0|N
KEY PRK|493267868|21.55|21.55|21.36|21.43|-0.01|2289|01/05/2026|0.00|0|0.00|0|N
KEY PRL|493267843|25.40|25.40|25.26|25.26|-0.10|1302|01/05/2026|0.00|0|0.00|0|N
KEYS|49338L103|208.86|211.30|207.89|208.81|2.29|18969|01/05/2026|0.00|0|0.00|0|N
KF|500634209|39.20|39.20|38.83|38.83|0.69|624|01/05/2026|0.00|0|0.00|0|N
KFEB|45784N783|27.76|27.87|27.76|27.87|0.40|813|01/05/2026|0.00|0|0.00|0|Z
KFFB|491292108|4.28|4.28|4.28|0.00|-4.40|57|01/05/2026|4.02|100|4.93|100|Q
KFII|G52258111|0.00|10.34|10.34|10.34|0.01|0|01/05/2026|10.27|100|10.35|2300|Q
KFIIR|G52258129|0.00|0.15|0.15|0.15|0.00|0|01/05/2026|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|32.04|32.46|31.77|31.77|0.44|5345|01/05/2026|0.00|0|0.00|0|N
KFS|496904202|11.94|12.65|11.93|12.32|0.52|2705|01/05/2026|0.00|0|0.00|0|N
KFY|500643200|66.03|67.46|65.73|65.73|-0.68|14502|01/05/2026|0.00|0|0.00|0|N
KG|G5260K102|9.50|9.50|9.37|9.37|-0.23|905|01/05/2026|8.99|100|9.85|100|Q
KGC|496902404|28.70|30.05|28.58|29.13|0.83|671499|01/05/2026|0.00|0|0.00|0|N
KGEI|50043K406|3.89|3.89|3.74|3.76|-0.16|8033|01/05/2026|3.72|100|3.81|100|Q
KGLD|500948872|31.34|31.58|31.34|31.56|0.97|15458|01/05/2026|0.00|0|0.00|0|Z
KGRN|500767850|27.91|27.91|27.35|27.77|-0.13|6671|01/05/2026|0.00|0|0.00|0|P
KGS|50012A108|38.37|38.49|36.45|36.56|-1.08|35798|01/05/2026|0.00|0|0.00|0|N
KHC|500754106|24.34|24.34|23.74|23.76|-0.62|1119267|01/05/2026|23.76|600|23.78|100|Q
KHPI|56167N183|25.80|25.80|25.75|25.76|0.08|4592|01/05/2026|0.00|0|0.00|0|Z
KHYB|500767843|24.56|24.59|24.56|24.58|0.05|963|01/05/2026|0.00|0|0.00|0|P
KIDS|68752L100|17.84|18.25|17.56|18.22|0.62|8543|01/05/2026|17.95|300|18.32|200|Q
KIDZ|182744102|0.20|0.21|0.19|0.19|0.00|90846|01/05/2026|0.19|500|0.21|100|Q
KIDZW|182744110|0.02|0.02|0.01|0.02|0.01|141500|01/05/2026|0.02|100|0.02|100|Q
KIE|78464A789|59.32|61.00|59.22|60.57|1.07|195336|01/05/2026|0.00|0|0.00|0|P
KIM|49446R109|20.01|20.31|19.99|20.14|0.07|177010|01/05/2026|0.00|0|0.00|0|N
KIM PRL|49446R737|20.32|20.32|20.14|20.14|0.09|396|01/05/2026|0.00|0|0.00|0|N
KIM PRM|49446R711|20.75|20.75|20.60|20.62|0.08|31900|01/05/2026|0.00|0|0.00|0|N
KIM PRN|49446R687|57.26|57.28|57.26|57.28|0.43|400|01/05/2026|0.00|0|0.00|0|N
KINS|496719105|16.24|16.91|16.24|16.64|0.38|3840|01/05/2026|16.46|100|16.76|100|Q
KIO|48249T106|11.59|11.60|11.59|11.60|0.03|9925|01/05/2026|0.00|0|0.00|0|N
KITT|63911H306|0.89|1.01|0.87|1.01|0.11|290216|01/05/2026|0.99|300|1.01|2900|Q
KITTW|63911H116|0.07|0.09|0.06|0.08|0.02|43733|01/05/2026|0.05|100|0.09|100|Q
KJAN|45782C474|41.75|41.97|41.75|41.95|0.28|6029|01/05/2026|0.00|0|0.00|0|Z
KJD|500767322|19.00|19.70|19.00|19.70|0.12|523|01/05/2026|19.27|100|20.10|100|Q
KJUL|45782C284|31.97|31.99|31.96|31.96|0.15|449|01/05/2026|0.00|0|0.00|0|Z
KKR|48251W104|129.30|135.76|129.30|134.59|5.67|128123|01/05/2026|0.00|0|0.00|0|N
KKR PRD|48251W500|53.31|54.25|53.31|53.74|1.83|5850|01/05/2026|0.00|0|0.00|0|N
KKRS|48253M104|17.82|17.82|17.67|17.67|-0.05|1062|01/05/2026|0.00|0|0.00|0|N
KKRT|48251W609|25.64|25.64|25.48|25.51|-0.14|3972|01/05/2026|0.00|0|0.00|0|N
KLAC|482480100|1308.98|1369.97|1308.98|1354.66|80.32|61967|01/05/2026|1352.27|40|1356.25|40|Q
KLAG|88340F753|18.94|19.99|18.94|19.69|2.06|1792|01/05/2026|19.55|700|19.87|700|Q
KLAR|G5279N105|28.69|29.92|28.55|29.27|0.73|133413|01/05/2026|0.00|0|0.00|0|N
KLC|49456W105|4.25|4.44|4.25|4.39|0.22|20402|01/05/2026|0.00|0|0.00|0|N
KLIC|501242101|49.35|51.46|49.35|51.34|2.99|52079|01/05/2026|50.87|300|51.75|300|Q
KLIP|500767272|30.88|31.30|30.88|31.30|0.39|29248|01/05/2026|0.00|0|0.00|0|P
KLMN|46138G417|28.27|28.29|28.27|28.29|0.21|1|01/05/2026|0.00|0|0.00|0|P
KLMT|46138G433|31.24|31.37|31.24|31.35|0.23|1173|01/05/2026|0.00|0|0.00|0|P
KLRS|482929106|8.45|8.46|7.99|8.16|-0.14|27365|01/05/2026|7.90|100|8.48|100|Q
KLTO|49876K103|0.33|0.33|0.31|0.32|0.00|28504|01/05/2026|0.32|900|0.33|600|Q
KLTOW|49876K111|0.11|0.11|0.10|0.10|-0.01|99|01/05/2026|0.09|100|0.12|100|Q
KLTR|483467106|1.56|1.61|1.55|1.56|-0.01|6474|01/05/2026|1.54|200|1.58|100|Q
KLXE|48253L205|2.00|2.10|1.89|2.06|0.12|13569|01/05/2026|2.02|100|2.15|500|Q
KLXY|500767454|26.62|26.84|26.62|26.84|0.02|71|01/05/2026|0.00|0|0.00|0|P
KMAR|45784N759|0.00|29.02|29.02|29.02|0.21|0|01/05/2026|0.00|0|0.00|0|Z
KMAY|45784N668|28.41|28.41|28.41|28.41|0.07|188|01/05/2026|0.00|0|0.00|0|Z
KMB|494368103|101.01|101.01|97.67|98.07|-3.33|463338|01/05/2026|98.00|100|98.08|100|Q
KMDA|M6240T109|7.29|7.29|7.20|7.26|0.21|3023|01/05/2026|7.23|100|7.33|100|Q
KMI|49456B101|27.94|27.95|27.13|27.91|0.20|808867|01/05/2026|0.00|0|0.00|0|N
KMID|92790A868|24.49|24.90|24.49|24.76|0.24|129|01/05/2026|0.00|0|0.00|0|P
KMLI|500767249|14.00|16.35|14.00|15.56|2.29|4664|01/05/2026|15.56|400|15.65|500|Q
KMLM|500767652|26.36|26.38|26.30|26.32|0.22|5296|01/05/2026|0.00|0|0.00|0|P
KMPB|488401308|0.00|23.52|23.52|23.52|0.07|0|01/05/2026|0.00|0|0.00|0|N
KMPR|488401100|39.25|40.49|39.25|39.76|0.23|27527|01/05/2026|0.00|0|0.00|0|N
KMRK|G5321F100|1.44|1.48|1.36|1.43|-0.05|3834|01/05/2026|1.41|900|1.45|200|Q
KMT|489170100|28.89|29.79|28.89|29.28|0.28|23787|01/05/2026|0.00|0|0.00|0|N
KMTS|G52441105|24.88|25.06|24.40|24.40|0.01|12913|01/05/2026|24.04|300|24.85|300|Q
KMX|143130102|39.13|41.29|39.08|40.31|1.00|176176|01/05/2026|0.00|0|0.00|0|N
KN|49926D109|22.19|22.62|22.19|22.40|0.45|41227|01/05/2026|0.00|0|0.00|0|N
KNCT|46137V688|138.38|138.38|137.20|137.31|0.72|1061|01/05/2026|0.00|0|0.00|0|P
KNDI|G5214E103|0.86|0.94|0.86|0.92|0.07|17660|01/05/2026|0.90|200|0.94|100|Q
KNF|498894104|72.01|74.81|72.01|73.88|1.07|6552|01/05/2026|0.00|0|0.00|0|N
KNG|33739Q705|49.34|49.65|49.20|49.55|0.21|34579|01/05/2026|0.00|0|0.00|0|Z
KNGZ|33738R738|36.29|36.29|36.21|36.21|0.35|3605|01/05/2026|36.18|500|36.34|500|Q
KNO|46144X396|0.00|52.03|52.03|52.03|0.20|0|01/05/2026|0.00|0|0.00|0|P
KNOP|Y48125101|10.30|10.45|10.07|10.33|0.06|5648|01/05/2026|0.00|0|0.00|0|N
KNOV|45784N866|28.85|28.86|28.85|28.85|0.22|200|01/05/2026|0.00|0|0.00|0|Z
KNOW|574817102|11.59|11.59|11.57|11.57|0.09|100|01/05/2026|0.00|0|0.00|0|Z
KNRG|82889N277|25.91|25.93|25.91|25.93|0.06|500|01/05/2026|0.00|0|0.00|0|P
KNRX|G5304A102|1.44|1.45|1.44|1.45|0.05|123|01/05/2026|0.00|0|0.00|0|A
KNSA|G52694109|41.86|41.86|39.25|41.06|-0.94|22898|01/05/2026|40.68|300|41.44|300|Q
KNSL|49714P108|388.35|406.61|388.35|396.71|4.25|9329|01/05/2026|0.00|0|0.00|0|N
KNTK|02215L209|37.25|37.46|35.45|36.43|-0.02|42339|01/05/2026|0.00|0|0.00|0|N
KNX|499049104|51.94|54.73|51.94|54.07|1.84|121598|01/05/2026|0.00|0|0.00|0|N
KO|191216100|68.97|68.97|67.93|67.98|-1.13|1407047|01/05/2026|0.00|0|0.00|0|N
KOCT|45782C599|33.93|34.09|33.93|34.09|0.23|886|01/05/2026|0.00|0|0.00|0|Z
KOD|50015M109|25.80|26.00|23.93|24.99|-1.03|48341|01/05/2026|24.79|500|25.27|500|Q
KODK|277461406|8.50|8.52|8.15|8.41|-0.03|35596|01/05/2026|0.00|0|0.00|0|N
KOF|191241108|94.48|95.65|93.96|94.20|-0.60|6849|01/05/2026|0.00|0|0.00|0|N
KOID|500767751|32.75|32.75|32.59|32.59|0.09|4128|01/05/2026|32.56|800|32.83|6200|Q
KOKU|233051135|120.52|121.17|120.52|121.17|0.89|74|01/05/2026|0.00|0|0.00|0|P
KOLD|74347Y813|42.36|42.61|41.17|41.47|4.19|1262665|01/05/2026|0.00|0|0.00|0|P
KOMP|78468R648|62.03|63.21|62.03|63.03|1.63|6117|01/05/2026|0.00|0|0.00|0|P
KONG|26923N504|0.00|30.75|30.75|30.75|0.29|0|01/05/2026|0.00|0|0.00|0|Z
KOOL|84858T855|12.84|12.85|12.84|12.85|0.07|145|01/05/2026|0.00|0|0.00|0|P
KOP|50060P106|26.88|27.49|26.84|26.93|0.24|4734|01/05/2026|0.00|0|0.00|0|N
KOPN|500600101|2.54|2.65|2.54|2.58|0.09|256382|01/05/2026|2.57|1000|2.58|1800|Q
KORE|50066V305|4.41|4.75|4.40|4.75|0.32|25548|01/05/2026|0.00|0|0.00|0|N
KORP|025072109|47.36|47.36|47.26|47.35|0.13|4892|01/05/2026|0.00|0|0.00|0|P
KORU|25461A387|226.58|227.84|221.70|224.90|16.34|38219|01/05/2026|0.00|0|0.00|0|P
KOS|500688106|1.01|1.13|0.95|1.01|0.12|2354657|01/05/2026|0.00|0|0.00|0|N
KOSS|500692108|4.50|4.66|4.45|4.54|0.16|10005|01/05/2026|4.29|100|4.73|100|Q
KOYN|G2584S101|9.95|9.96|9.94|9.96|0.00|4200|01/05/2026|9.29|100|10.62|100|Q
KOYNU|G2584S135|10.12|10.13|10.12|10.13|0.01|2225|01/05/2026|9.99|100|10.81|100|Q
KOYNW|G2584S119|0.34|0.34|0.30|0.30|-0.04|20890|01/05/2026|0.26|100|0.32|100|Q
KPDD|500767330|12.15|12.68|12.08|12.68|0.73|12964|01/05/2026|12.60|100|12.68|200|Q
KPHO|500767215|24.86|24.86|24.57|24.72|-0.24|1650|01/05/2026|0.00|0|0.00|0|P
KPLT|485859201|6.46|6.68|6.46|6.62|0.15|3064|01/05/2026|6.37|100|6.87|100|Q
KPLTW|485859110|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|0.00|100|0.01|100|Q
KPRO|500767421|28.74|28.76|28.74|28.76|0.13|101|01/05/2026|0.00|0|0.00|0|P
KPRX|49721T507|2.05|2.10|2.05|2.10|0.05|2040|01/05/2026|2.04|100|2.14|100|Q
KPTI|48576U205|7.19|7.42|7.10|7.40|0.21|11456|01/05/2026|7.20|100|7.46|100|Q
KQQQ|500948302|28.15|28.20|28.03|28.08|0.13|6573|01/05/2026|27.99|1000|38.83|100|Q
KR|501044101|62.41|62.45|60.71|61.80|-1.15|532231|01/05/2026|0.00|0|0.00|0|N
KRBN|500767678|35.45|35.62|35.33|35.62|-0.13|3124|01/05/2026|0.00|0|0.00|0|P
KRC|49427F108|38.25|38.81|38.25|38.35|0.32|48895|01/05/2026|0.00|0|0.00|0|N
KRE|78464A698|65.24|67.23|65.02|66.56|1.32|5823660|01/05/2026|0.00|0|0.00|0|P
KREF|48251K100|8.28|8.28|7.98|8.08|-0.21|40903|01/05/2026|0.00|0|0.00|0|N
KREF PRA|48251K209|18.39|18.39|18.27|18.27|-0.10|160|01/05/2026|0.00|0|0.00|0|N
KRG|49803T300|23.70|23.91|23.61|23.72|-0.09|84672|01/05/2026|0.00|0|0.00|0|N
KRKR|88429K202|4.10|4.17|4.00|4.17|-0.51|6762|01/05/2026|4.11|100|4.60|100|Q
KRMA|37954Y731|0.00|43.77|43.77|43.77|0.24|0|01/05/2026|43.51|500|43.87|800|Q
KRMD|759910102|5.77|5.77|5.38|5.57|-0.01|12369|01/05/2026|5.41|100|5.65|100|Q
KRMN|485924104|78.49|84.42|78.49|83.93|7.08|111956|01/05/2026|0.00|0|0.00|0|N
KRNT|M6372Q113|14.39|14.96|14.39|14.67|0.31|15033|01/05/2026|14.55|300|14.80|400|Q
KRNY|48716P108|7.37|7.55|7.37|7.47|0.12|49956|01/05/2026|7.39|400|7.51|300|Q
KRO|50105F105|4.59|4.75|4.59|4.65|0.16|24460|01/05/2026|0.00|0|0.00|0|N
KROP|37960A198|30.72|30.78|30.72|30.78|0.09|18|01/05/2026|30.38|100|31.34|100|Q
KROS|492327101|18.54|18.63|17.80|17.93|-0.61|36601|01/05/2026|17.78|100|18.10|600|Q
KRP|49435R102|12.15|12.15|11.64|11.78|-0.26|28357|01/05/2026|0.00|0|0.00|0|N
KRRO|500946108|7.99|8.04|7.88|8.00|-0.05|10695|01/05/2026|7.80|200|8.18|200|Q
KRSP|G7553X106|0.00|10.32|10.32|10.32|-0.03|0|01/05/2026|0.00|0|0.00|0|N
KRSP U|G7553X122|0.00|10.62|10.62|10.62|-0.15|0|01/05/2026|0.00|0|0.00|0|N
KRSP WS|G7553X114|0.78|0.88|0.78|0.88|-0.17|11|01/05/2026|0.00|0|0.00|0|N
KRT|48563L101|22.37|23.17|22.37|22.78|0.38|3461|01/05/2026|22.53|100|23.07|100|Q
KRUS|501270102|54.65|59.19|54.26|57.00|2.79|14824|01/05/2026|56.31|200|57.53|200|Q
KRYS|501147102|245.04|245.04|237.50|244.71|-1.99|10170|01/05/2026|242.59|100|246.97|100|Q
KSA|46434V423|35.95|36.09|35.89|36.00|-0.77|129170|01/05/2026|0.00|0|0.00|0|P
KSCP|49907V201|4.13|4.25|4.00|4.13|0.06|18112|01/05/2026|4.07|100|4.17|100|Q
KSEP|45784N304|28.25|28.25|28.23|28.23|0.16|400|01/05/2026|0.00|0|0.00|0|Z
KSLV|500948864|37.72|38.18|37.53|37.69|1.95|3828|01/05/2026|0.00|0|0.00|0|Z
KSPI|48581R205|77.36|79.02|76.90|78.66|1.20|31695|01/05/2026|78.01|200|79.36|200|Q
KSPY|500767389|27.56|27.68|27.56|27.61|0.10|853|01/05/2026|0.00|0|0.00|0|P
KSS|500255104|21.40|21.90|21.08|21.38|0.03|144046|01/05/2026|0.00|0|0.00|0|N
KSTR|500767694|19.31|19.56|19.27|19.53|0.16|26452|01/05/2026|0.00|0|0.00|0|P
KT|48268K101|19.04|19.37|19.04|19.10|0.07|95514|01/05/2026|0.00|0|0.00|0|N
KTB|50050N103|61.43|62.10|60.76|60.99|-0.51|25493|01/05/2026|0.00|0|0.00|0|N
KTCC|493144109|2.80|2.80|2.78|2.78|0.03|81|01/05/2026|2.62|100|2.91|100|Q
KTEC|500767579|16.25|16.56|16.19|16.56|0.04|14835|01/05/2026|0.00|0|0.00|0|P
KTF|233368109|9.10|9.14|9.10|9.13|0.05|3140|01/05/2026|0.00|0|0.00|0|N
KTH|22080R206|0.00|28.48|28.48|28.48|-0.09|0|01/05/2026|0.00|0|0.00|0|N
KTN|22532R101|0.00|25.64|25.64|25.64|0.00|476|01/05/2026|0.00|0|0.00|0|N
KTOS|50077B207|84.82|90.05|82.33|89.90|10.61|286258|01/05/2026|89.29|200|90.43|200|Q
KTTA|70261F202|1.16|1.16|1.11|1.12|-0.08|26696|01/05/2026|1.08|500|1.12|100|Q
KTTAW|70261F111|0.00|0.01|0.01|0.01|0.00|0|01/05/2026|0.00|0|0.01|400|Q
KTUP|26923Q515|27.20|31.95|27.20|31.95|6.96|2921|01/05/2026|0.00|0|0.00|0|Z
KULR|50125G307|3.35|3.69|3.35|3.55|0.35|277035|01/05/2026|0.00|0|0.00|0|A
KURA|50127T109|10.27|10.40|9.44|9.53|-0.81|133749|01/05/2026|9.47|100|9.64|1300|Q
KURE|500767835|17.87|18.14|17.77|18.14|0.75|24601|01/05/2026|0.00|0|0.00|0|P
KVAC|G52443119|11.81|11.81|11.75|11.75|0.00|0|12/31/2025|10.98|100|12.76|100|Q
KVACW|G52443127|0.05|0.05|0.05|0.05|0.00|3300|01/05/2026|0.00|0|0.00|0|Q
KVHI|482738101|7.12|7.12|6.85|6.87|-0.14|1338|01/05/2026|6.79|100|7.19|100|Q
KVLE|500767645|25.70|25.75|25.70|25.70|0.08|153|01/05/2026|0.00|0|0.00|0|P
KVUE|49177J102|17.22|17.25|16.79|16.84|-0.47|1418497|01/05/2026|0.00|0|0.00|0|N
KVYO|49845K101|28.75|29.63|28.00|29.08|-0.23|175937|01/05/2026|0.00|0|0.00|0|N
KW|489398107|9.62|9.70|9.56|9.60|-0.03|75481|01/05/2026|0.00|0|0.00|0|N
KWEB|500767306|35.65|36.53|35.49|36.45|0.82|8961882|01/05/2026|0.00|0|0.00|0|P
KWIN|500767223|25.18|25.22|25.18|25.22|0.01|453|01/05/2026|0.00|0|0.00|0|P
KWM|G53151109|0.47|0.47|0.42|0.42|-0.02|112287|01/05/2026|0.42|9800|0.43|100|Q
KWMWW|G53151125|0.04|0.04|0.04|0.04|0.01|250|01/05/2026|0.00|0|0.08|100|Q
KWR|747316107|142.05|143.18|141.67|141.67|2.72|5934|01/05/2026|0.00|0|0.00|0|N
KWT|46436E817|0.00|38.11|38.11|38.11|-0.17|0|01/05/2026|0.00|0|0.00|0|Z
KXI|464288737|64.23|64.35|63.72|64.27|-0.35|10226|01/05/2026|0.00|0|0.00|0|P
KXIN|G5223X167|6.10|6.88|6.10|6.83|0.95|22508|01/05/2026|6.68|1300|7.17|100|Q
KYIV|G5331N101|13.30|13.53|13.01|13.50|0.21|14891|01/05/2026|13.01|100|13.55|1000|Q
KYIVW|G5331N119|0.00|4.12|4.12|4.12|0.37|0|01/05/2026|3.87|600|4.34|100|Q
KYLD|500948849|22.25|22.40|22.25|22.35|0.48|8923|01/05/2026|0.00|0|0.00|0|Z
KYMR|501575104|72.56|73.50|70.42|72.36|-0.37|34471|01/05/2026|71.73|200|73.20|100|Q
KYN|486606106|12.34|12.34|12.04|12.05|-0.30|110934|01/05/2026|0.00|0|0.00|0|N
KYTX|501976104|8.86|8.87|7.78|8.12|-0.63|90529|01/05/2026|8.04|100|8.20|400|Q
KZIA|48669G303|6.05|6.24|5.49|5.60|0.16|116257|01/05/2026|5.52|100|5.72|100|Q
KZR|49372L209|6.23|6.27|6.23|6.27|-0.03|1278|01/05/2026|6.14|100|6.42|100|Q
L|540424108|104.56|106.09|104.56|105.66|0.99|10003|01/05/2026|0.00|0|0.00|0|N
LAB|34385P108|1.29|1.34|1.29|1.31|0.03|85248|01/05/2026|1.29|1700|1.33|7600|Q
LABD|25461H853|21.35|23.02|21.32|22.03|0.74|683750|01/05/2026|0.00|0|0.00|0|P
LABU|25460G120|156.99|157.85|145.07|152.03|-5.47|230167|01/05/2026|0.00|0|0.00|0|P
LABX|46092D715|18.59|18.65|14.35|15.22|-2.43|252274|01/05/2026|0.00|0|0.00|0|Z
LAC|53681J103|4.88|5.27|4.81|5.23|0.46|1046155|01/05/2026|0.00|0|0.00|0|N
LACG|88340F662|13.41|14.94|13.41|14.94|4.47|251|01/05/2026|14.72|1000|15.01|1000|Q
LAD|536797103|329.23|332.69|323.78|328.71|-3.58|13186|01/05/2026|0.00|0|0.00|0|N
LADR|505743104|11.10|11.14|11.00|11.06|-0.04|73504|01/05/2026|0.00|0|0.00|0|N
LAES|G79483106|4.41|4.55|4.34|4.35|0.11|732092|01/05/2026|4.34|5500|4.35|600|Q
LAFA|G53426105|0.00|9.90|9.90|9.90|0.00|0|12/31/2025|9.23|100|10.57|100|Q
LAFAU|G53426121|0.00|10.06|10.06|10.06|0.00|0|12/26/2025|9.34|100|10.76|100|Q
LAKE|511795106|8.85|9.37|8.85|9.17|0.29|25083|01/05/2026|9.06|100|9.27|100|Q
LALT|33740F490|22.92|22.94|22.92|22.94|0.12|18|01/05/2026|0.00|0|0.00|0|P
LAMR|512816109|124.05|125.25|124.00|124.43|0.24|16827|01/05/2026|123.83|100|124.66|200|Q
LAND|376549101|9.11|9.33|9.11|9.30|0.16|27388|01/05/2026|9.21|400|9.36|400|Q
LANDM|376549507|0.00|24.93|24.93|24.93|0.02|0|01/05/2026|23.24|100|26.56|100|Q
LANDO|376549309|18.78|18.99|18.78|18.98|0.11|978|01/05/2026|17.75|100|20.28|100|Q
LANDP|376549408|18.98|19.09|18.98|19.07|0.11|2402|01/05/2026|18.00|100|19.99|100|Q
LANV|G5380J100|2.04|2.04|2.00|2.00|-0.18|1199|01/05/2026|0.00|0|0.00|0|N
LANV WS|G5380J118|0.00|0.01|0.01|0.01|0.00|0|01/05/2026|0.00|0|0.00|0|N
LAR|H5012F103|6.16|6.16|5.82|6.09|0.11|191552|01/05/2026|0.00|0|0.00|0|N
LARK|51504L107|25.87|25.87|25.64|25.64|-0.28|143|01/05/2026|25.32|100|26.32|100|Q
LASE|51807Q100|2.07|2.33|2.00|2.28|0.28|171169|01/05/2026|2.15|200|2.29|100|Q
LASR|65487K100|39.40|39.55|36.88|38.11|-0.25|44534|01/05/2026|37.70|300|38.38|300|Q
LATA|G3R25N108|9.94|9.94|9.92|9.92|-0.04|4600|01/05/2026|9.26|100|10.62|100|Q
LATAU|G3R25N124|0.00|10.05|10.05|10.05|0.00|0|12/23/2025|9.34|100|10.87|100|Q
LATAW|G3R25N116|0.38|0.39|0.37|0.39|-0.01|18966|01/05/2026|0.00|0|0.40|100|Q
LAUR|518613203|33.16|34.28|33.16|34.17|0.86|52009|01/05/2026|33.98|400|34.37|400|Q
LAW|126327105|7.43|7.57|7.43|7.46|0.15|3317|01/05/2026|0.00|0|0.00|0|N
LAYS|88636R412|50.60|50.60|46.93|46.93|-1.68|1448|01/05/2026|47.17|100|47.57|100|Q
LAZ|52110M109|49.82|51.91|49.80|50.81|1.07|22817|01/05/2026|0.00|0|0.00|0|N
LB|514952100|48.93|48.93|45.99|46.70|-1.77|38070|01/05/2026|0.00|0|0.00|0|N
LBAY|886364850|24.19|24.25|24.19|24.25|0.05|17|01/05/2026|0.00|0|0.00|0|P
LBGJ|G5480M102|0.63|0.63|0.58|0.59|-0.04|11545|01/05/2026|0.56|100|0.63|100|Q
LBO|02072L383|0.00|29.93|29.93|29.93|0.72|0|01/05/2026|0.00|0|0.00|0|Z
LBRDA|530307107|48.24|49.83|48.24|48.79|0.28|18425|01/05/2026|48.66|200|48.84|400|Q
LBRDK|530307305|48.56|50.10|48.56|48.95|0.20|195327|01/05/2026|48.69|300|49.28|300|Q
LBRDP|530307503|24.39|24.39|24.18|24.18|-0.14|321|01/05/2026|24.11|400|25.91|100|Q
LBRT|53115L104|19.92|19.92|18.32|18.85|-0.04|320883|01/05/2026|0.00|0|0.00|0|N
LBRX|50180M108|20.84|20.94|19.51|20.58|0.14|23020|01/05/2026|20.20|200|20.89|200|Q
LBTYA|G61188101|10.90|10.95|10.53|10.89|-0.03|136118|01/05/2026|10.86|300|10.91|300|Q
LBTYB|G61188119|11.30|11.30|11.30|0.00|-11.18|1|01/05/2026|10.61|500|11.67|100|Q
LBTYK|G61188127|10.82|10.85|10.41|10.79|-0.04|62706|01/05/2026|10.77|600|10.80|300|Q
LC|52603A208|19.21|20.29|19.21|20.27|1.15|45986|01/05/2026|0.00|0|0.00|0|N
LCAP|74255Y680|0.00|29.97|29.97|29.97|0.25|0|01/05/2026|0.00|0|0.00|0|Z
LCCC|G5353S103|0.00|10.21|10.21|10.21|0.00|0|01/02/2026|9.52|100|10.21|100|Q
LCCCU|G5353S129|0.00|10.48|10.48|10.48|0.08|0|01/05/2026|9.62|100|11.19|100|Q
LCDL|38747R488|3.71|4.10|3.64|3.95|0.36|17226|01/05/2026|3.93|1400|3.95|1400|Q
LCDS|46654Q682|0.00|65.81|65.81|65.81|0.49|0|01/05/2026|65.74|2700|65.97|2700|Q
LCF|89157W400|0.00|42.57|42.57|42.57|0.37|1|01/05/2026|0.00|0|0.00|0|Z
LCFY|Q56120134|2.93|3.04|2.92|3.04|0.11|1207|01/05/2026|2.86|100|3.22|100|Q
LCFYW|Q56120142|0.00|2.70|2.70|2.70|0.89|0|01/05/2026|0.00|0|0.00|0|Q
LCID|549498202|11.26|11.98|11.20|11.68|0.55|665378|01/05/2026|11.67|100|11.68|100|Q
LCII|50189K103|124.35|125.19|123.53|123.58|-0.72|3702|01/05/2026|0.00|0|0.00|0|N
LCLG|00770X246|64.05|64.06|64.05|64.06|0.90|55|01/05/2026|0.00|0|0.00|0|P
LCNB|50181P100|16.19|16.48|16.19|16.34|0.21|358|01/05/2026|15.99|100|16.67|100|Q
LCOW|69374H238|0.00|23.97|23.97|23.97|0.12|0|01/05/2026|0.00|0|0.00|0|Z
LCR|56167R606|38.10|38.43|38.10|38.42|0.24|127|01/05/2026|0.00|0|0.00|0|P
LCTD|09290C608|55.29|55.80|55.29|55.80|0.63|373|01/05/2026|0.00|0|0.00|0|P
LCTU|09290C509|74.51|74.70|74.51|74.70|0.56|594|01/05/2026|0.00|0|0.00|0|P
LCTX|53566P109|1.66|1.70|1.62|1.69|0.05|101357|01/05/2026|0.00|0|0.00|0|A
LCUT|53222Q103|3.97|3.97|3.82|3.82|-0.13|18713|01/05/2026|3.70|100|3.99|200|Q
LDDR|86172A249|84.49|84.49|83.31|83.35|-0.69|200|01/05/2026|0.00|0|0.00|0|Z
LDEM|46436E601|0.00|59.75|59.75|59.75|0.57|0|01/05/2026|59.03|100|60.46|100|Q
LDI|53946R106|2.12|2.32|2.12|2.22|0.13|133561|01/05/2026|0.00|0|0.00|0|N
LDOS|525327102|185.70|196.02|185.70|195.62|12.19|32743|01/05/2026|0.00|0|0.00|0|N
LDP|19248C105|21.37|21.37|21.33|21.36|0.01|2022|01/05/2026|0.00|0|0.00|0|N
LDRC|46438G539|26.61|26.61|25.36|25.38|0.03|8539|01/05/2026|0.00|0|0.00|0|P
LDRH|46438G547|25.08|25.08|24.95|24.98|0.06|2049|01/05/2026|0.00|0|0.00|0|P
LDRI|46438G513|25.16|25.25|25.16|25.21|0.04|1387|01/05/2026|0.00|0|0.00|0|P
LDRT|46438G521|25.52|25.52|25.31|25.38|0.04|17539|01/05/2026|0.00|0|0.00|0|P
LDRX|74933W189|0.00|32.95|32.95|32.95|0.15|0|01/05/2026|32.67|100|33.39|100|Q
LDSF|33740F870|19.17|19.18|19.17|19.17|0.00|1070|01/05/2026|19.13|1000|19.22|1000|Q
LDUR|72201R718|96.03|96.07|96.03|96.06|0.11|2078|01/05/2026|0.00|0|0.00|0|P
LDWY|45765Y204|3.49|3.49|3.48|3.48|-0.05|100|01/05/2026|3.36|100|3.74|100|Q
LE|51509F105|14.59|14.93|14.59|14.71|0.11|8659|01/05/2026|14.55|300|14.86|200|Q
LEA|521865204|118.85|121.27|118.85|120.88|2.25|14090|01/05/2026|0.00|0|0.00|0|N
LEAD|829658301|0.00|78.07|78.07|78.07|1.40|0|01/05/2026|0.00|0|0.00|0|Z
LECO|533900106|244.64|251.60|244.64|247.15|3.27|12592|01/05/2026|244.92|100|248.61|100|Q
LEDS|816645204|1.67|1.75|1.67|1.75|0.10|503|01/05/2026|1.62|100|1.88|100|Q
LEE|523768406|4.59|5.04|4.55|5.00|0.42|8491|01/05/2026|4.70|100|5.07|100|Q
LEG|524660107|10.81|11.15|10.78|11.05|0.07|85566|01/05/2026|0.00|0|0.00|0|N
LEGH|52472M101|19.45|19.90|19.26|19.54|0.24|15936|01/05/2026|19.36|100|19.72|100|Q
LEGN|52490G102|21.70|21.70|20.26|20.33|-1.20|327946|01/05/2026|20.20|100|20.44|600|Q
LEGR|33741X201|0.00|60.85|60.85|60.85|0.56|0|01/05/2026|60.17|100|61.45|100|Q
LEGT|G5451A103|10.85|10.85|10.85|10.85|0.03|89|01/05/2026|0.00|0|0.00|0|A
LEGT WS|G5451A111|0.49|0.49|0.45|0.45|0.05|6|01/05/2026|0.00|0|0.00|0|A
LEMB|464286517|41.60|41.70|41.57|41.69|0.08|12289|01/05/2026|0.00|0|0.00|0|P
LEN|526057104|104.11|106.93|103.81|105.39|1.17|101559|01/05/2026|0.00|0|0.00|0|N
LEN B|526057302|96.47|97.86|96.47|97.86|2.27|1137|01/05/2026|0.00|0|0.00|0|N
LENS|02072Q796|40.23|40.23|40.06|40.06|0.70|2763|01/05/2026|0.00|0|0.00|0|Z
LENZ|52635N103|16.15|16.76|15.91|16.48|0.48|41536|01/05/2026|16.30|600|16.63|600|Q
LEO|05588W108|6.37|6.39|6.37|6.38|0.01|2252|01/05/2026|0.00|0|0.00|0|N
LESL|527064208|1.75|1.97|1.75|1.88|0.14|16902|01/05/2026|1.84|100|1.89|100|Q
LEU|15643U104|280.35|305.52|276.32|300.41|27.91|147780|01/05/2026|0.00|0|0.00|0|N
LEVI|52736R102|20.90|21.33|20.90|21.22|0.41|133853|01/05/2026|0.00|0|0.00|0|N
LEXI|53656F425|36.08|36.20|36.08|36.13|0.32|518|01/05/2026|36.13|1500|36.17|1500|Q
LEXX|52886N406|0.64|0.72|0.63|0.71|0.06|52391|01/05/2026|0.65|100|0.71|100|Q
LEXXW|52886N117|0.01|0.01|0.01|0.01|0.00|1526|01/05/2026|0.00|41600|0.00|0|Q
LFACU|G5414D129|10.01|10.01|10.01|10.01|0.00|12000|01/05/2026|9.34|100|10.69|100|Q
LFAO|86172B684|0.00|167.98|167.98|167.98|-1.63|0|01/05/2026|0.00|0|0.00|0|Z
LFAW|86172B676|0.00|179.25|179.25|179.25|-0.15|0|01/05/2026|0.00|0|0.00|0|Z
LFCR|514766104|7.84|7.93|7.80|7.80|0.06|5255|01/05/2026|7.73|100|7.88|100|Q
LFDR|86172B619|0.00|188.48|188.48|188.48|-2.23|0|01/05/2026|0.00|0|0.00|0|Z
LFEQ|92189F148|0.00|54.56|54.56|54.56|0.38|0|01/05/2026|0.00|0|0.00|0|P
LFGY|88636R727|26.36|27.00|26.36|27.00|1.01|20466|01/05/2026|0.00|0|0.00|0|P
LFMD|53216B104|3.66|4.05|3.66|3.92|0.42|189237|01/05/2026|3.91|100|3.93|100|Q
LFMDP|53216B203|0.00|22.74|22.74|22.74|-0.54|0|01/05/2026|20.54|100|24.28|100|Q
LFS|525330106|2.80|2.96|2.77|2.96|0.23|659|01/05/2026|2.72|100|3.10|400|Q
LFSC|74933W221|35.52|36.01|35.52|36.01|-0.09|41|01/05/2026|35.85|200|36.13|200|Q
LFST|53228F101|6.94|7.10|6.92|7.05|0.08|123479|01/05/2026|7.04|300|7.10|100|Q
LFT|55025L108|1.38|1.40|1.35|1.35|-0.03|7430|01/05/2026|0.00|0|0.00|0|N
LFT PRA|55025L207|20.19|20.20|20.19|20.20|0.01|121|01/05/2026|0.00|0|0.00|0|N
LFUS|537008104|264.54|272.97|264.54|270.60|7.99|10091|01/05/2026|268.40|40|272.88|40|Q
LFVN|53222K205|6.05|6.24|6.00|6.10|0.05|10555|01/05/2026|6.03|100|6.17|100|Q
LFWD|M8216Q119|0.62|0.65|0.62|0.64|0.01|21360|01/05/2026|0.63|100|0.68|100|Q
LGCB|G5500B128|1.90|1.90|1.84|1.84|-0.09|722|01/05/2026|1.71|100|1.94|200|Q
LGCF|882927882|0.00|34.30|34.30|34.30|0.00|0|12/30/2025|34.34|100|35.02|2300|Q
LGCL|G57037114|2.30|2.30|2.17|2.22|-0.08|901|01/05/2026|2.19|600|2.46|100|Q
LGCY|52474R207|10.48|10.67|10.48|10.57|0.22|2375|01/05/2026|0.00|0|0.00|0|A
LGDX|45259A571|0.00|23.08|23.08|23.08|0.15|0|01/05/2026|0.00|0|0.00|0|P
LGH|66538R730|62.43|62.58|62.43|62.58|0.59|3762|01/05/2026|0.00|0|0.00|0|P
LGHL|53620U706|2.47|2.65|2.44|2.54|0.14|16368|01/05/2026|2.42|300|2.69|100|Q
LGHT|84858T863|10.00|10.17|10.00|10.17|0.19|19|01/05/2026|0.00|0|0.00|0|P
LGI|52106W103|17.57|17.57|17.54|17.54|0.07|1712|01/05/2026|0.00|0|0.00|0|N
LGIH|50187T106|41.48|43.02|41.48|42.84|1.14|13661|01/05/2026|42.40|300|43.12|100|Q
LGL|50186A108|5.79|5.79|5.76|5.76|-0.03|145|01/05/2026|0.00|0|0.00|0|A
LGLV|78468R804|175.51|177.13|175.51|177.13|1.31|6086|01/05/2026|0.00|0|0.00|0|P
LGN|52476L109|44.87|45.23|44.53|44.53|-0.16|249437|01/05/2026|44.11|300|45.02|300|Q
LGND|53220K504|191.08|193.00|187.08|192.03|2.10|5493|01/05/2026|190.54|100|194.27|100|Q
LGO|517097101|1.08|1.19|1.06|1.14|0.09|175551|01/05/2026|1.12|700|1.14|100|Q
LGOV|33738D606|21.80|21.90|21.80|21.90|0.10|9359|01/05/2026|0.00|0|0.00|0|P
LGPS|J3921Q102|0.99|0.99|0.99|0.99|0.00|12|01/05/2026|0.00|0|0.00|0|A
LGRO|00162Q353|41.34|41.65|41.34|41.47|0.35|417|01/05/2026|41.47|600|41.53|600|Q
LGVN|54303L203|0.59|0.59|0.55|0.57|-0.01|23966|01/05/2026|0.55|1900|0.61|100|Q
LH|504922105|251.13|254.28|250.60|253.18|1.48|18430|01/05/2026|0.00|0|0.00|0|N
LHAI|53578M102|7.98|9.58|6.67|7.38|-0.92|268314|01/05/2026|7.10|800|7.52|100|Q
LHSW|G5480C104|0.56|1.00|0.56|0.84|0.29|5538661|01/05/2026|0.83|500|0.86|1800|Q
LHX|502431109|307.39|314.28|307.39|311.50|7.02|67782|01/05/2026|0.00|0|0.00|0|N
LI|50202M102|17.01|17.48|16.82|17.35|0.09|560329|01/05/2026|17.33|400|17.39|500|Q
LIAE|86172B650|211.82|212.20|212.20|212.20|-0.88|10|12/30/2025|0.00|0|0.00|0|Z
LIAM|86172B643|0.00|239.51|239.51|239.51|0.04|0|01/05/2026|0.00|0|0.00|0|Z
LIAU|86172B635|0.00|265.22|265.22|265.22|-0.05|0|01/05/2026|0.00|0|0.00|0|Z
LICN|G5479G116|2.91|2.96|2.91|2.96|0.02|49|01/05/2026|2.76|100|3.20|100|Q
LIDR|008183204|2.20|2.32|2.19|2.26|0.16|67127|01/05/2026|2.26|300|2.30|100|Q
LIDRW|008183113|0.12|0.12|0.12|0.12|0.00|9441|01/05/2026|0.08|100|0.13|100|Q
LIEN|828174102|10.40|10.45|10.36|10.36|0.01|4851|01/05/2026|9.67|100|11.15|100|Q
LIF|532206109|63.60|63.60|61.23|62.74|-1.69|62402|01/05/2026|62.26|100|63.27|100|Q
LIFT|86172B593|0.00|28.20|28.20|28.20|-0.80|0|01/05/2026|0.00|0|0.00|0|Z
LII|526107107|499.00|510.37|499.00|504.29|5.31|14258|01/05/2026|0.00|0|0.00|0|N
LILA|G9001E102|7.24|7.34|7.16|7.17|-0.10|29879|01/05/2026|7.11|300|7.25|800|Q
LILAK|G9001E128|7.32|7.41|7.22|7.25|-0.08|58271|01/05/2026|7.21|400|7.30|100|Q
LIMI|882927775|50.53|50.53|48.53|50.17|1.13|3756|01/05/2026|0.00|0|0.00|0|Z
LIMN|53271X108|0.67|0.71|0.67|0.68|0.03|4134|01/05/2026|0.66|600|0.74|100|Q
LIMNW|53271X116|0.04|0.04|0.04|0.04|0.00|7000|01/05/2026|0.02|100|0.04|100|Q
LIN|G54950103|425.47|433.99|424.88|433.14|4.02|106584|01/05/2026|432.89|40|433.64|120|Q
LINC|533535100|23.11|25.01|23.10|24.54|1.23|33179|01/05/2026|24.29|200|24.73|200|Q
LIND|535219109|14.37|14.71|14.28|14.55|0.12|16716|01/05/2026|14.40|300|14.68|300|Q
LINE|53566V106|35.18|35.90|34.75|35.38|-0.04|49666|01/05/2026|35.28|100|35.40|100|Q
LINK|458751302|4.13|4.13|3.81|3.82|-0.23|2845|01/05/2026|3.67|100|4.00|100|Q
LINT|25461H812|34.12|34.12|31.09|31.09|0.01|4143|01/05/2026|31.04|400|31.16|200|Q
LION|53626N102|9.20|9.29|8.86|8.90|-0.41|113698|01/05/2026|0.00|0|0.00|0|N
LIQT|53632A300|1.55|1.60|1.55|1.60|0.04|123|01/05/2026|1.53|100|1.68|100|Q
LIT|37954Y855|66.83|67.55|66.67|67.41|1.14|51132|01/05/2026|0.00|0|0.00|0|P
LITB|53225G201|2.68|2.83|2.59|2.83|0.26|3409|01/05/2026|0.00|0|0.00|0|N
LITE|55024U109|388.03|391.51|344.75|357.15|-28.96|339768|01/05/2026|353.62|100|358.11|100|Q
LITL|82889N327|0.00|29.94|29.94|29.94|0.49|0|01/05/2026|0.00|0|0.00|0|P
LITM|83336J307|3.34|3.84|3.34|3.69|0.40|38396|01/05/2026|3.50|700|3.85|100|Q
LITP|85208P709|12.88|13.18|12.86|13.11|0.53|5279|01/05/2026|12.92|100|13.21|16500|Q
LITS|55279B301|1.59|1.62|1.50|1.53|-0.03|50159|01/05/2026|1.52|800|1.56|800|Q
LIVE|538142308|15.98|16.49|15.98|16.49|0.78|62|01/05/2026|15.46|100|17.16|100|Q
LIVN|G5509L101|60.80|63.50|60.80|63.26|2.59|28065|01/05/2026|62.80|200|63.87|200|Q
LIXT|539319301|3.94|3.95|3.73|3.78|-0.02|1536|01/05/2026|3.67|100|3.90|100|Q
LJAN|45783Y368|24.61|24.61|24.60|24.60|0.04|50|01/05/2026|0.00|0|0.00|0|Z
LKFN|511656100|56.20|58.32|56.20|57.48|1.02|7125|01/05/2026|56.93|100|57.88|100|Q
LKOR|33939L753|42.43|42.50|42.43|42.50|0.08|35|01/05/2026|0.00|0|0.00|0|Z
LKQ|501889208|30.01|31.45|30.01|31.05|1.01|202276|01/05/2026|31.02|100|31.07|100|Q
LKSP|G5354C107|0.00|9.94|9.94|9.94|0.00|0|01/05/2026|9.25|100|10.66|100|Q
LKSPR|G5354C115|1.67|1.68|1.67|1.68|0.00|0|12/29/2025|1.54|100|2.28|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|45.53|45.66|45.53|45.66|0.17|121|01/05/2026|0.00|0|0.00|0|P
LLII|761562800|28.40|28.40|27.43|27.43|-1.10|312|01/05/2026|0.00|0|0.00|0|Z
LLY|532457108|1069.25|1085.38|1034.00|1041.44|-38.70|179626|01/05/2026|0.00|0|0.00|0|N
LLYVA|530909100|83.12|84.25|82.71|82.71|0.23|15879|01/05/2026|81.99|100|83.47|100|Q
LLYVK|530909308|84.46|85.96|84.34|84.34|0.16|21440|01/05/2026|83.69|200|85.15|200|Q
LLYX|88636J261|25.21|25.82|23.49|23.87|-1.80|171360|01/05/2026|0.00|0|0.00|0|P
LLYZ|88636V603|8.81|9.15|8.81|9.09|0.51|18278|01/05/2026|9.10|2800|9.12|4100|Q
LMAT|525558201|79.65|82.71|79.65|81.91|1.82|8650|01/05/2026|81.18|300|82.81|300|Q
LMB|53263P105|79.79|84.08|79.79|84.08|5.03|8749|01/05/2026|83.04|100|84.89|100|Q
LMBO|25461A593|24.65|26.42|24.65|26.31|2.80|808|01/05/2026|0.00|0|0.00|0|P
LMBS|33739Q200|50.00|50.04|49.99|50.03|0.07|18363|01/05/2026|50.01|200|50.04|1100|Q
LMFA|502074503|0.53|0.59|0.52|0.56|0.06|34230|01/05/2026|0.55|100|0.57|600|Q
LMND|52567D107|76.70|76.99|73.50|76.89|0.90|92085|01/05/2026|0.00|0|0.00|0|N
LMND WS|52567D115|0.00|0.03|0.03|0.03|0.01|0|01/05/2026|0.00|0|0.00|0|A
LMNR|532746104|12.77|12.77|12.60|12.60|-0.18|8945|01/05/2026|12.48|100|12.75|100|Q
LMNX|88636W767|33.78|33.78|31.24|33.63|-0.07|4106|01/05/2026|34.19|100|34.45|200|Q
LMRI|550249106|17.69|17.69|16.61|16.91|-0.64|42191|01/05/2026|16.84|100|17.88|100|Q
LMT|539830109|503.69|515.76|503.69|511.76|14.79|85136|01/05/2026|0.00|0|0.00|0|N
LMTL|25461H887|32.60|33.86|32.60|33.44|1.87|2035|01/05/2026|33.44|400|33.63|200|Q
LMTS|25461H879|20.76|20.76|20.56|20.56|-1.00|66|01/05/2026|20.50|200|20.64|200|Q
LMUB|46438G448|50.35|50.48|50.35|50.43|-0.09|301|01/05/2026|0.00|0|0.00|0|P
LNAI|29350E203|0.98|0.99|0.94|0.95|-0.02|19384|01/05/2026|0.91|400|0.99|400|Q
LNC|534187109|45.08|46.82|45.08|46.25|1.23|57348|01/05/2026|0.00|0|0.00|0|N
LNC PRD|534187885|26.90|27.03|26.90|27.03|0.03|1213|01/05/2026|0.00|0|0.00|0|N
LND|10554B104|3.60|3.63|3.51|3.63|0.05|12523|01/05/2026|0.00|0|0.00|0|N
LNG|16411R208|199.50|200.56|191.82|198.73|0.93|182973|01/05/2026|0.00|0|0.00|0|N
LNGX|37960A172|36.48|36.48|34.36|35.49|-0.62|5044|01/05/2026|0.00|0|0.00|0|P
LNKB|53578P105|8.16|8.34|8.16|8.19|0.02|16038|01/05/2026|8.13|100|8.29|100|Q
LNKS|G5496W102|0.33|0.35|0.32|0.33|0.00|14419|01/05/2026|0.31|100|0.36|300|Q
LNN|535555106|121.88|123.01|121.03|121.03|-0.10|3448|01/05/2026|0.00|0|0.00|0|N
LNSR|52634L108|11.69|11.72|11.20|11.29|-0.25|2149|01/05/2026|11.05|100|11.44|100|Q
LNT|018802108|65.31|65.43|63.88|64.89|-0.70|152792|01/05/2026|64.86|200|64.92|100|Q
LNTH|516544103|67.15|69.99|67.15|68.99|1.70|40367|01/05/2026|68.64|200|69.39|200|Q
LNZA|51655R200|14.00|14.41|14.00|14.41|0.24|58|01/05/2026|13.52|100|14.93|100|Q
LNZAW|51655R119|0.00|0.01|0.01|0.01|0.00|800|01/05/2026|0.01|100|0.01|100|Q
LOAN|562803106|4.66|4.66|4.49|4.52|-0.11|3543|01/05/2026|4.38|100|4.62|100|Q
LOAR|53947R105|70.96|71.98|70.28|70.28|0.01|25461|01/05/2026|0.00|0|0.00|0|N
LOB|53803X105|34.90|36.21|34.90|35.72|1.06|10001|01/05/2026|0.00|0|0.00|0|N
LOB PRA|53803X402|0.00|25.49|25.49|25.49|-0.06|0|01/05/2026|0.00|0|0.00|0|N
LOBO|G00350119|0.63|0.65|0.63|0.65|0.03|7339|01/05/2026|0.60|100|0.66|300|Q
LOCL|53960E205|2.15|2.20|2.15|2.18|0.04|105|01/05/2026|0.00|0|0.00|0|N
LOCO|268603107|10.38|10.64|10.38|10.52|0.19|9227|01/05/2026|10.43|200|10.61|200|Q
LOCT|45783Y434|23.91|23.91|23.90|23.90|0.02|100|01/05/2026|0.00|0|0.00|0|Z
LODE|205750409|3.97|4.10|3.95|4.02|0.13|165167|01/05/2026|0.00|0|0.00|0|A
LODI|26922B428|25.24|25.30|25.24|25.29|0.04|1528|01/05/2026|0.00|0|0.00|0|P
LOGI|H50430232|100.91|101.64|99.40|99.50|-0.67|75475|01/05/2026|99.40|100|99.68|100|Q
LOGO|45259A449|0.00|21.25|21.25|21.25|0.31|0|01/05/2026|20.87|100|21.50|100|Q
LOKV|G5509P102|10.30|10.30|10.30|10.30|0.00|0|01/02/2026|10.25|200|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|1.00|1.00|1.00|-0.03|0|01/05/2026|0.82|100|1.04|100|Q
LOMA|54150E104|13.06|13.12|12.75|13.12|0.22|31718|01/05/2026|0.00|0|0.00|0|N
LONZ|72201R627|50.34|50.36|50.31|50.36|0.06|7503|01/05/2026|0.00|0|0.00|0|P
LOOP|543518104|1.00|1.06|1.00|1.05|0.03|9695|01/05/2026|0.99|100|1.10|100|Q
LOPE|38526M106|165.20|174.08|165.20|171.61|6.11|17259|01/05/2026|170.29|100|173.23|100|Q
LOPP|36261K103|33.49|33.82|33.49|33.82|0.38|137|01/05/2026|0.00|0|0.00|0|P
LOT|54572F101|1.45|1.54|1.45|1.50|0.08|3326|01/05/2026|1.41|100|1.54|300|Q
LOTI|90214Q451|0.00|25.09|25.09|25.09|-0.05|0|01/05/2026|25.07|1900|25.12|1900|Q
LOTWW|54572F119|0.00|0.07|0.07|0.07|0.01|0|01/05/2026|0.05|100|0.08|100|Q
LOUP|45782C862|79.09|79.75|79.04|79.66|1.65|2037|01/05/2026|0.00|0|0.00|0|P
LOVE|54738L109|14.44|14.60|14.04|14.45|0.01|14243|01/05/2026|14.30|100|14.47|100|Q
LOW|548661107|245.30|247.50|243.99|244.76|-2.12|79814|01/05/2026|0.00|0|0.00|0|N
LOWV|00039J301|78.48|78.65|78.48|78.65|0.50|1140|01/05/2026|0.00|0|0.00|0|P
LPA|G5557R109|2.66|2.72|2.65|2.65|0.02|2014|01/05/2026|0.00|0|0.00|0|A
LPAA|G5S86M100|0.00|10.60|10.60|10.60|0.00|0|01/05/2026|10.58|700|10.62|100|Q
LPAAU|G5S86M118|0.00|10.66|10.66|10.66|0.00|0|12/16/2025|9.97|100|11.72|100|Q
LPAAW|G5S86M126|0.00|0.25|0.25|0.25|0.00|0|01/05/2026|0.15|200|0.25|200|Q
LPBB|G5S87A105|10.50|10.50|10.50|10.50|0.01|195|01/05/2026|10.46|100|11.19|100|Q
LPBBW|G5S87A113|0.32|0.32|0.32|0.00|-0.38|16|01/05/2026|0.00|0|0.40|100|Q
LPCN|53630X203|7.80|7.98|6.94|7.30|-0.70|20030|01/05/2026|7.06|100|7.78|100|Q
LPCVU|G6001S123|10.01|10.01|10.01|10.01|0.03|91100|01/05/2026|9.97|500|10.04|100|Q
LPG|Y2106R110|25.16|25.53|24.82|24.97|0.22|22787|01/05/2026|0.00|0|0.00|0|N
LPL|50186V102|4.28|4.28|4.22|4.23|-0.02|21358|01/05/2026|0.00|0|0.00|0|N
LPLA|50212V100|367.57|375.98|367.57|369.82|8.14|18423|01/05/2026|369.23|40|370.88|40|Q
LPRE|30151E517|26.55|26.67|26.55|26.65|-0.01|1095|01/05/2026|0.00|0|0.00|0|P
LPRO|68373J104|1.59|1.81|1.59|1.70|0.14|88314|01/05/2026|1.68|1200|1.71|1100|Q
LPSN|538146309|3.98|4.23|3.98|4.08|0.18|31837|01/05/2026|4.02|100|4.20|200|Q
LPTH|532257805|12.02|12.02|10.93|11.67|-0.11|176819|01/05/2026|11.60|800|11.79|700|Q
LPX|546347105|82.30|84.48|82.30|83.92|2.19|15489|01/05/2026|0.00|0|0.00|0|N
LQAI|30151E566|39.36|39.43|39.36|39.43|0.35|111|01/05/2026|0.00|0|0.00|0|P
LQD|464287242|110.30|110.51|110.17|110.47|0.31|4002733|01/05/2026|0.00|0|0.00|0|P
LQDA|53635D202|31.25|32.52|30.47|32.15|0.75|97309|01/05/2026|31.89|400|32.52|400|Q
LQDB|46436E494|87.20|87.27|87.20|87.27|0.16|443|01/05/2026|0.00|0|0.00|0|P
LQDH|46431W705|93.34|93.38|93.27|93.38|0.04|2120|01/05/2026|0.00|0|0.00|0|P
LQDI|46431W580|0.00|26.48|26.48|26.48|0.08|0|01/05/2026|0.00|0|0.00|0|Z
LQDT|53635B107|29.58|30.75|29.58|30.67|1.04|8248|01/05/2026|30.41|200|30.90|200|Q
LQDW|46436E288|24.57|24.61|24.57|24.59|0.02|1385|01/05/2026|0.00|0|0.00|0|Z
LQIG|78468R499|95.71|95.83|95.71|95.83|0.19|4|01/05/2026|0.00|0|0.00|0|P
LQPE|45259A555|19.13|19.13|19.11|19.11|0.17|500|01/05/2026|0.00|0|0.00|0|P
LQTI|33738D747|20.00|20.00|19.93|19.97|0.08|19390|01/05/2026|0.00|0|0.00|0|P
LRCU|46092D681|84.50|89.35|84.50|86.80|8.53|4463|01/05/2026|0.00|0|0.00|0|Z
LRCX|512807306|190.12|198.35|190.12|194.77|9.71|1157226|01/05/2026|194.67|100|194.88|100|Q
LRE|52168R109|1.76|1.76|1.62|1.71|-0.04|11456|01/05/2026|1.51|100|1.82|200|Q
LRGC|00039J707|78.22|78.57|78.22|78.53|0.61|438|01/05/2026|0.00|0|0.00|0|P
LRGE|524682200|82.84|82.84|82.83|82.83|0.74|35|01/05/2026|82.75|2000|83.14|2000|Q
LRGF|46434V282|69.87|70.21|69.87|70.04|0.51|10639|01/05/2026|0.00|0|0.00|0|P
LRGG|555927409|29.40|29.57|29.40|29.57|0.21|314|01/05/2026|0.00|0|0.00|0|P
LRHC|50172T202|0.68|0.76|0.66|0.76|0.08|9384|01/05/2026|0.68|300|0.79|2200|Q
LRMR|517125100|3.49|3.50|3.31|3.37|-0.12|107600|01/05/2026|3.33|1300|3.39|200|Q
LRN|86333M108|64.27|69.54|64.00|67.56|2.97|78075|01/05/2026|0.00|0|0.00|0|N
LRND|45409B263|0.00|40.68|40.68|40.68|-0.10|0|01/05/2026|40.64|1200|40.68|1200|Q
LRNZ|210322756|47.50|47.50|47.39|47.39|0.35|278|01/05/2026|0.00|0|0.00|0|P
LSAF|90214Q774|45.85|46.19|45.85|46.19|0.64|760|01/05/2026|0.00|0|0.00|0|P
LSAK|64107N206|4.94|4.94|4.34|4.90|0.34|11300|01/05/2026|4.89|100|5.04|100|Q
LSAT|90214Q691|38.97|39.27|38.97|39.27|0.34|655|01/05/2026|0.00|0|0.00|0|P
LSBK|510704109|14.84|14.84|14.70|14.70|0.02|102|01/05/2026|14.35|100|15.24|100|Q
LSCC|518415104|80.22|81.44|78.75|80.57|1.96|75791|01/05/2026|80.06|200|81.10|200|Q
LSE|G5462C106|4.44|4.45|4.44|4.45|0.18|625|01/05/2026|4.35|100|4.74|100|Q
LSEQ|41151J828|28.18|28.18|27.88|28.01|0.22|10940|01/05/2026|0.00|0|0.00|0|P
LSF|50736T102|2.30|2.37|2.30|2.37|0.14|1173|01/05/2026|0.00|0|0.00|0|A
LSGR|63875W406|44.65|44.93|44.65|44.73|0.30|857|01/05/2026|0.00|0|0.00|0|P
LSH|51216F109|0.83|0.83|0.83|0.00|-0.87|32|01/05/2026|0.81|200|0.94|100|Q
LSPD|53229C107|11.90|12.33|11.90|12.05|0.30|30223|01/05/2026|0.00|0|0.00|0|N
LST|56167R705|40.55|41.12|40.55|40.95|0.51|3200|01/05/2026|0.00|0|0.00|0|P
LSTA|128058302|1.95|1.95|1.93|1.93|-0.03|134|01/05/2026|1.82|100|2.03|200|Q
LSTR|515098101|145.81|152.37|145.81|150.68|3.90|15378|01/05/2026|149.56|100|152.12|100|Q
LSVD|0075W0155|30.20|30.20|30.15|30.15|0.25|144|01/05/2026|0.00|0|0.00|0|P
LTBR|53224K302|15.08|15.93|14.79|15.61|1.49|83975|01/05/2026|15.46|700|15.76|100|Q
LTC|502175102|34.63|35.23|34.23|35.02|0.37|27533|01/05/2026|0.00|0|0.00|0|N
LTCC|137221107|20.25|20.64|20.25|20.64|0.75|1937|01/05/2026|20.54|1000|20.62|1000|Q
LTH|53190C102|26.63|27.93|26.63|27.74|1.04|99816|01/05/2026|0.00|0|0.00|0|N
LTL|74347R263|28.17|28.36|28.17|28.36|0.45|2490|01/05/2026|0.00|0|0.00|0|P
LTM|51817R205|55.08|57.32|55.08|56.73|2.11|47313|01/05/2026|0.00|0|0.00|0|N
LTPZ|72201R304|51.74|51.95|51.72|51.95|0.31|10763|01/05/2026|0.00|0|0.00|0|P
LTRN|51654W101|3.20|3.28|3.17|3.25|0.15|2876|01/05/2026|3.09|100|3.35|100|Q
LTRX|516548203|6.25|6.33|6.06|6.15|-0.02|32364|01/05/2026|6.09|100|6.20|300|Q
LTRYW|54570M116|0.01|0.01|0.01|0.01|0.00|17266|01/05/2026|0.01|39700|0.01|200|Q
LTTI|33738D721|19.03|19.09|19.03|19.07|0.04|757|01/05/2026|0.00|0|0.00|0|P
LU|54975P201|2.69|2.80|2.65|2.77|0.08|51837|01/05/2026|0.00|0|0.00|0|N
LUCD|54948X109|1.13|1.15|1.13|1.13|0.01|29160|01/05/2026|1.09|2600|1.16|4500|Q
LUCK|10258P102|8.49|8.80|8.49|8.69|0.19|7622|01/05/2026|0.00|0|0.00|0|N
LUCY|45791D208|1.08|1.10|1.08|1.10|-0.03|3487|01/05/2026|1.07|100|1.14|100|Q
LUCYW|45791D117|0.04|0.04|0.04|0.04|-0.01|10|01/05/2026|0.00|0|0.00|0|Q
LUD|G57019104|7.75|7.92|7.75|7.92|-0.06|632|01/05/2026|0.00|0|0.00|0|A
LULG|88340C727|25.60|25.60|25.11|25.11|0.39|238|01/05/2026|25.07|300|25.98|100|Q
LULU|550021109|211.27|216.39|211.27|212.41|1.69|217864|01/05/2026|211.49|100|212.51|100|Q
LUMN|550241103|7.71|7.78|7.36|7.58|-0.11|335074|01/05/2026|0.00|0|0.00|0|N
LUNG|745848101|2.30|2.33|2.20|2.25|-0.05|31877|01/05/2026|2.24|400|2.25|100|Q
LUNR|46125A100|17.89|18.63|17.35|18.37|0.50|1014932|01/05/2026|18.25|100|18.39|1000|Q
LUV|844741108|41.19|42.78|41.19|42.44|1.13|308656|01/05/2026|0.00|0|0.00|0|N
LUXE|55406W103|8.30|8.39|8.11|8.18|-0.17|10474|01/05/2026|0.00|0|0.00|0|N
LVDS|46654Q583|0.00|50.44|50.44|50.44|0.53|0|01/05/2026|0.00|0|0.00|0|Z
LVHD|52468L406|39.90|39.90|39.67|39.89|-0.07|755|01/05/2026|39.87|600|39.91|600|Q
LVHI|52468L505|37.16|37.20|36.90|37.20|-0.07|23049|01/05/2026|0.00|0|0.00|0|Z
LVLN|78468R424|25.18|25.18|25.17|25.17|0.02|4|01/05/2026|0.00|0|0.00|0|P
LVLU|55003A207|5.35|5.59|5.35|5.57|0.12|1389|01/05/2026|5.09|100|5.58|900|Q
LVO|53814X300|4.54|4.60|4.48|4.48|-0.08|848|01/05/2026|4.35|100|4.65|100|Q
LVRO|G5391L102|0.97|1.28|0.75|1.21|0.12|1344745|01/05/2026|1.19|500|1.26|4300|Q
LVROW|G5391L110|0.02|0.02|0.01|0.01|-0.01|3271|01/05/2026|0.01|100000|0.02|2000|Q
LVS|517834107|64.98|65.33|64.16|64.63|-0.55|153910|01/05/2026|0.00|0|0.00|0|N
LVWR|53838J105|4.64|4.64|4.21|4.25|-0.32|2502|01/05/2026|0.00|0|0.00|0|N
LVWR WS|53838J113|0.08|0.08|0.06|0.06|-0.01|7100|01/05/2026|0.00|0|0.00|0|N
LW|513272104|42.32|42.42|41.29|41.29|-1.01|126751|01/05/2026|0.00|0|0.00|0|N
LWAC|G5490M100|10.03|10.03|10.03|10.03|0.00|100|01/05/2026|10.03|400|10.75|100|Q
LWACU|G5490M118|0.00|10.20|10.20|10.20|0.00|0|11/18/2025|10.00|800|11.19|100|Q
LWACW|G5490M126|0.00|0.28|0.28|0.28|0.01|0|01/05/2026|0.16|100|0.32|100|Q
LWAY|531914109|22.50|22.90|22.50|22.73|0.00|3992|01/05/2026|22.44|100|22.98|100|Q
LWLG|532275104|3.79|3.93|3.68|3.81|0.15|230284|01/05/2026|3.81|100|3.86|300|Q
LX|528877103|3.26|3.31|3.17|3.26|0.01|135314|01/05/2026|3.26|200|3.30|2400|Q
LXEH|53934A206|0.20|0.22|0.20|0.22|0.03|19588|01/05/2026|0.20|100|0.23|100|Q
LXEO|52886X107|9.61|9.61|8.93|9.44|-0.18|57301|01/05/2026|9.37|1000|9.44|300|Q
LXFR|G5698W116|13.74|14.08|13.74|13.84|0.23|4531|01/05/2026|0.00|0|0.00|0|N
LXP|529043408|49.58|50.15|49.53|49.60|0.01|15688|01/05/2026|0.00|0|0.00|0|N
LXP PRC|529043309|0.00|46.94|46.94|46.94|-0.11|0|01/05/2026|0.00|0|0.00|0|N
LXRX|528872302|1.16|1.17|1.13|1.14|-0.01|71981|01/05/2026|1.14|1100|1.15|5000|Q
LXU|502160104|8.68|8.74|8.50|8.64|0.06|10973|01/05/2026|0.00|0|0.00|0|N
LYB|N53745100|44.27|46.33|44.27|45.59|1.19|304106|01/05/2026|0.00|0|0.00|0|N
LYEL|55083R203|28.90|28.90|25.91|28.17|-1.03|7057|01/05/2026|27.66|100|28.95|100|Q
LYFT|55087P104|19.83|19.94|19.02|19.16|-0.64|868438|01/05/2026|19.15|600|19.17|300|Q
LYFX|46092D533|18.55|18.55|18.52|18.52|-1.19|50|01/05/2026|0.00|0|0.00|0|Z
LYG|539439109|5.37|5.47|5.36|5.47|0.08|284037|01/05/2026|0.00|0|0.00|0|N
LYLD|132061771|28.51|28.51|28.42|28.42|0.38|281|01/05/2026|0.00|0|0.00|0|Z
LYRA|55234L204|3.17|3.38|3.17|3.38|0.22|607|01/05/2026|3.24|100|3.50|400|Q
LYTS|50216C108|18.64|19.06|18.64|18.85|0.35|18212|01/05/2026|18.67|100|18.99|100|Q
LYV|538034109|145.56|147.75|145.08|145.23|-0.08|50449|01/05/2026|0.00|0|0.00|0|N
LZ|52466B103|9.49|10.15|9.38|10.15|0.57|189430|01/05/2026|10.05|1500|10.15|100|Q
LZB|505336107|37.35|38.01|37.35|37.72|0.43|10559|01/05/2026|0.00|0|0.00|0|N
LZM|G5568L109|4.44|4.75|4.44|4.73|0.35|11887|01/05/2026|0.00|0|0.00|0|N
LZM WS|G5568L117|0.50|0.57|0.50|0.55|0.11|2927|01/05/2026|0.00|0|0.00|0|N
LZMH|G57Y3D109|1.42|1.55|1.40|1.40|-0.01|15570|01/05/2026|1.40|100|1.44|200|Q
M|55616P104|22.73|23.15|22.61|22.86|0.10|168282|01/05/2026|0.00|0|0.00|0|N
MA|57636Q104|559.01|575.97|558.50|568.96|5.86|103248|01/05/2026|0.00|0|0.00|0|N
MAA|59522J103|138.57|139.46|137.34|137.37|-1.76|26147|01/05/2026|0.00|0|0.00|0|N
MAA PRI|59522J889|53.00|53.25|53.00|53.25|-0.25|74|01/05/2026|0.00|0|0.00|0|N
MAAS|G4453R115|5.80|5.80|5.45|5.45|-0.38|9804|01/05/2026|5.14|100|5.99|1300|Q
MAAY|38747R249|14.39|14.45|14.39|14.45|0.24|100|01/05/2026|14.23|100|14.70|100|Q
MAC|554382101|18.42|18.94|18.42|18.72|0.20|45903|01/05/2026|0.00|0|0.00|0|N
MACI|G6004G100|10.62|10.62|10.62|10.62|0.00|1400|01/05/2026|10.62|1000|11.35|100|Q
MACIU|G6004G126|0.00|10.70|10.70|10.70|0.00|0|01/05/2026|0.00|0|0.00|0|Q
MACIW|G6004G118|0.18|0.18|0.18|0.00|-0.14|60|01/05/2026|0.14|200|0.00|0|Q
MADE|46438G596|32.22|32.37|32.22|32.33|0.34|1695|01/05/2026|0.00|0|0.00|0|P
MAGA|26922A628|51.94|52.39|51.94|52.39|0.82|61|01/05/2026|0.00|0|0.00|0|Z
MAGC|77926X874|24.59|24.77|24.59|24.77|-0.04|216|01/05/2026|0.00|0|0.00|0|Z
MAGG|557441300|20.49|20.50|20.49|20.50|0.00|1152|01/05/2026|0.00|0|0.00|0|P
MAGN|55939A107|14.27|14.59|14.04|14.57|0.30|29335|01/05/2026|0.00|0|0.00|0|N
MAGO|26923W835|24.93|24.93|24.86|24.86|0.29|69|01/05/2026|0.00|0|0.00|0|Z
MAGS|53656G498|65.89|66.32|65.68|65.89|0.54|321396|01/05/2026|0.00|0|0.00|0|Z
MAGX|77926X700|56.89|57.37|56.78|56.95|1.15|2841|01/05/2026|0.00|0|0.00|0|Z
MAGY|77926X668|52.63|52.72|52.57|52.62|0.13|30488|01/05/2026|0.00|0|0.00|0|Z
MAIA|552641102|1.60|1.60|1.48|1.51|-0.09|32909|01/05/2026|0.00|0|0.00|0|A
MAIN|56035L104|61.93|62.66|61.93|62.44|0.69|30418|01/05/2026|0.00|0|0.00|0|N
MAKX|74347G481|52.47|52.54|52.47|52.54|1.37|10|01/05/2026|0.00|0|0.00|0|P
MAMA|56146T103|13.00|13.05|12.64|12.82|-0.11|18187|01/05/2026|12.66|300|12.99|300|Q
MAMB|66538H260|23.98|24.03|23.98|24.03|0.13|1736|01/05/2026|0.00|0|0.00|0|Z
MAMO|57628N101|3.91|3.91|3.78|3.86|-0.09|20495|01/05/2026|3.76|100|4.00|200|Q
MAN|56418H100|30.19|31.01|29.71|29.98|-0.09|28921|01/05/2026|0.00|0|0.00|0|N
MANH|562750109|167.06|174.18|166.37|166.56|-0.72|29749|01/05/2026|166.38|100|168.23|100|Q
MANI|56164V105|25.05|25.05|25.05|25.05|0.03|189|01/05/2026|0.00|0|0.00|0|P
MANU|G5784H106|15.80|16.02|15.75|16.00|0.22|8201|01/05/2026|0.00|0|0.00|0|N
MAPP|41151J836|0.00|26.49|26.49|26.49|0.23|0|01/05/2026|0.00|0|0.00|0|P
MAPS|92971A109|0.85|0.87|0.84|0.86|0.02|43152|01/05/2026|0.84|900|0.87|800|Q
MAPSW|92971A117|0.01|0.01|0.01|0.01|0.00|57488|01/05/2026|0.01|100|0.01|100|Q
MAR|571903202|311.69|315.87|308.53|311.10|-2.21|110665|01/05/2026|310.85|40|311.25|40|Q
MARA|565788106|10.37|10.73|10.22|10.59|0.69|2244344|01/05/2026|10.60|300|10.61|100|Q
MARB|33740J203|20.58|20.65|20.58|20.65|0.05|2660|01/05/2026|0.00|0|0.00|0|P
MARM|33740U612|0.00|33.04|33.04|33.04|-0.04|0|01/05/2026|0.00|0|0.00|0|Z
MARO|88636R602|8.24|8.40|8.17|8.29|0.32|35897|01/05/2026|0.00|0|0.00|0|P
MARPS|568423107|4.20|4.42|4.20|4.35|0.20|926|01/05/2026|3.97|100|4.68|100|Q
MART|00888H810|0.00|38.80|38.80|38.80|0.06|0|01/05/2026|0.00|0|0.00|0|Z
MARU|00888H489|0.00|27.99|27.99|27.99|0.21|0|01/05/2026|0.00|0|0.00|0|Z
MARW|00888H778|34.37|34.37|34.36|34.36|0.03|600|01/05/2026|0.00|0|0.00|0|Z
MARZ|210322863|34.57|34.57|34.50|34.50|0.22|167|01/05/2026|0.00|0|0.00|0|Z
MAS|574599106|64.39|65.60|63.77|63.80|-0.67|113552|01/05/2026|0.00|0|0.00|0|N
MASI|574795100|127.05|134.88|127.05|133.99|6.58|51960|01/05/2026|133.07|100|135.32|100|Q
MASK|G8849D110|0.31|0.34|0.29|0.33|0.08|23778338|01/05/2026|0.33|200|0.33|1000|Q
MASS|65443P102|5.19|5.59|5.19|5.47|0.38|32931|01/05/2026|5.42|400|5.54|400|Q
MAT|577081102|19.92|20.73|19.92|20.57|0.52|208129|01/05/2026|20.57|200|20.60|200|Q
MATE|56164V303|26.85|26.88|26.82|26.82|0.76|1230|01/05/2026|26.71|400|26.84|100|Q
MATH|G28365107|2.30|2.54|2.30|2.49|0.17|2343|01/05/2026|2.42|200|2.57|100|Q
MATV|808541106|11.91|12.03|11.81|11.94|0.12|6507|01/05/2026|0.00|0|0.00|0|N
MATW|577128101|25.91|26.46|25.90|26.18|0.27|7006|01/05/2026|26.01|300|26.44|300|Q
MATX|57686G105|123.98|128.05|123.98|126.39|2.71|12939|01/05/2026|0.00|0|0.00|0|N
MAVF|02072Q812|124.32|124.32|124.05|124.05|1.75|2|01/05/2026|0.00|0|0.00|0|P
MAX|58450V104|11.95|12.34|11.78|11.86|-0.09|41041|01/05/2026|0.00|0|0.00|0|N
MAXI|82889N673|15.49|16.00|15.49|15.97|1.16|5511|01/05/2026|15.71|100|16.22|100|Q
MAXJ|46438G612|28.26|28.26|28.23|28.23|0.03|277|01/05/2026|0.00|0|0.00|0|Z
MAXN|Y58473128|3.08|3.17|3.04|3.17|0.19|2700|01/05/2026|3.00|100|3.36|1100|Q
MAYM|33740U356|0.00|32.22|32.22|32.22|0.07|0|01/05/2026|0.00|0|0.00|0|Z
MAYP|69420N882|31.00|31.00|30.97|30.97|0.02|500|01/05/2026|0.00|0|0.00|0|Z
MAYS|578473100|0.00|39.97|39.97|39.97|39.97|0|01/05/2026|36.74|100|41.60|100|Q
MAYU|00888H596|31.74|31.74|31.73|31.73|0.22|400|01/05/2026|0.00|0|0.00|0|Z
MAYZ|210322848|33.52|33.63|33.63|33.63|0.00|88|12/31/2025|0.00|0|0.00|0|Z
MAZE|578784100|40.17|40.17|37.70|38.59|-1.19|12165|01/05/2026|38.19|300|39.05|300|Q
MB|G6001H101|7.07|7.30|7.07|7.30|-0.75|23|01/05/2026|6.50|100|8.53|100|Q
MBAI|M2361E179|1.66|1.68|1.66|1.68|-0.01|281|01/05/2026|1.64|100|1.74|100|Q
MBAV|G63212107|10.63|10.65|10.63|10.65|0.02|27084|01/05/2026|9.92|100|11.35|100|Q
MBAVU|G63212123|0.00|11.00|11.00|11.00|0.00|0|12/15/2025|9.53|100|15.99|100|Q
MBAVW|G63212115|0.95|0.95|0.90|0.90|0.02|1000|01/05/2026|0.84|100|0.95|49000|Q
MBB|464288588|95.23|95.40|95.22|95.36|0.23|101930|01/05/2026|95.35|100|95.37|100|Q
MBBB|92189H854|21.71|21.71|21.70|21.71|0.04|200|01/05/2026|0.00|0|0.00|0|Z
MBBC|565759206|0.00|12.13|12.13|12.13|0.13|0|01/05/2026|11.28|100|12.64|100|Q
MBC|57638P104|11.28|11.62|11.24|11.27|-0.01|25943|01/05/2026|0.00|0|0.00|0|N
MBCC|66538H252|37.14|37.17|37.09|37.09|0.25|2051|01/05/2026|0.00|0|0.00|0|Z
MBCN|596304204|34.23|34.75|34.23|34.68|0.76|1161|01/05/2026|33.60|100|35.38|100|Q
MBI|55262C100|6.91|6.91|6.77|6.78|-0.15|23404|01/05/2026|0.00|0|0.00|0|N
MBIN|58844R108|33.28|34.53|33.28|34.48|1.29|6266|01/05/2026|34.17|100|34.75|100|Q
MBINL|58844R850|23.05|23.05|22.92|22.92|0.01|1666|01/05/2026|21.48|100|24.58|100|Q
MBINM|58844R884|25.55|25.55|25.25|25.27|-0.21|390|01/05/2026|0.00|0|0.00|0|Q
MBINN|58844R702|18.85|18.91|18.80|18.91|0.21|522|01/05/2026|17.40|100|20.17|100|Q
MBIO|62818Q302|1.09|1.13|1.09|1.12|0.04|5515|01/05/2026|1.08|100|1.15|100|Q
MBLY|60741F104|12.08|12.08|11.38|11.62|0.38|940187|01/05/2026|11.47|300|11.53|300|Q
MBND|78470P705|27.40|27.41|27.39|27.39|0.02|200|01/05/2026|0.00|0|0.00|0|Z
MBNE|78470P853|0.00|29.08|29.08|29.08|0.00|0|01/05/2026|0.00|0|0.00|0|Z
MBNKO|58404D309|0.00|25.22|25.22|25.22|-0.08|0|01/05/2026|23.45|100|26.98|100|Q
MBOT|59503A204|2.12|2.12|2.06|2.09|-0.02|133966|01/05/2026|2.08|2100|2.12|3300|Q
MBOX|02072L847|35.39|35.72|35.39|35.65|0.38|524|01/05/2026|0.00|0|0.00|0|P
MBRX|60855D408|3.68|4.09|3.66|3.98|0.36|20547|01/05/2026|3.77|100|4.10|200|Q
MBS|03463K737|8.75|8.75|8.74|8.75|0.02|1211|01/05/2026|8.70|100|8.79|100|Q
MBSD|33939L779|20.78|20.79|20.78|20.79|0.02|1619|01/05/2026|0.00|0|0.00|0|P
MBSF|92046L338|25.71|25.71|25.58|25.58|-0.09|6580|01/05/2026|0.00|0|0.00|0|P
MBSX|00777X520|26.30|26.58|26.30|26.58|0.00|4|01/05/2026|0.00|0|0.00|0|P
MBUU|56117J100|28.93|30.00|28.93|29.55|0.94|10822|01/05/2026|29.30|100|29.82|200|Q
MBVI|G63221108|0.00|9.99|9.99|9.99|-0.02|0|01/05/2026|9.33|100|10.69|100|Q
MBVIU|G63221124|0.00|10.14|10.14|10.14|0.01|0|01/05/2026|9.43|100|10.84|100|Q
MBVIW|G63221116|0.45|0.45|0.45|0.00|0.00|0|01/02/2026|0.32|100|0.45|100|Q
MBWM|587376104|47.61|49.02|47.61|48.50|0.82|5222|01/05/2026|48.40|600|48.82|100|Q
MBX|55287L101|30.75|30.75|27.90|29.32|-1.23|37374|01/05/2026|29.04|400|29.37|100|Q
MC|60786M105|71.85|76.01|71.85|74.55|3.33|24162|01/05/2026|0.00|0|0.00|0|N
MCB|591774104|76.60|80.33|76.60|79.69|2.75|7962|01/05/2026|0.00|0|0.00|0|N
MCBS|59165J105|26.43|26.95|26.43|26.56|0.27|7131|01/05/2026|26.14|100|26.93|100|Q
MCD|580135101|301.88|302.29|299.66|299.83|-3.42|155935|01/05/2026|0.00|0|0.00|0|N
MCDS|46654Q674|0.00|58.57|58.57|58.57|0.00|0|12/31/2025|59.76|700|59.95|2000|Q
MCFT|57637H103|19.15|19.67|19.15|19.38|0.47|15379|01/05/2026|19.18|200|19.63|100|Q
MCGA|G98659116|10.16|10.22|10.16|10.22|0.07|4390|01/05/2026|9.47|100|10.40|100|Q
MCGAU|G98659108|10.32|10.32|10.28|10.28|0.02|3369|01/05/2026|9.58|100|10.39|100|Q
MCGAW|G98659124|0.46|0.52|0.46|0.52|0.05|3665|01/05/2026|0.50|200|0.59|100|Q
MCH|577125834|29.20|29.50|29.20|29.50|0.29|217|01/05/2026|0.00|0|0.00|0|P
MCHB|43785V102|14.77|15.39|14.77|14.99|0.25|36131|01/05/2026|14.85|700|15.09|700|Q
MCHI|46429B671|61.99|62.69|61.75|62.67|0.41|436054|01/05/2026|62.67|2100|62.68|700|Q
MCHP|595017104|65.34|68.82|65.30|67.09|2.06|595225|01/05/2026|67.06|200|67.11|100|Q
MCHPP|595017302|60.32|62.01|60.32|61.19|1.75|3522|01/05/2026|60.84|100|61.19|100|Q
MCHS|577125735|0.00|32.60|32.60|32.60|0.00|0|12/30/2025|32.93|100|33.74|100|Q
MCHX|56624R108|1.67|1.69|1.67|1.69|0.02|120|01/05/2026|1.57|100|1.77|100|Q
MCI|06759X107|18.56|18.64|18.51|18.52|-0.09|4865|01/05/2026|0.00|0|0.00|0|N
MCK|58155Q103|815.55|825.65|795.81|824.83|1.31|21624|01/05/2026|0.00|0|0.00|0|N
MCN|557437100|6.11|6.11|6.03|6.05|-0.02|2001|01/05/2026|0.00|0|0.00|0|N
MCO|615369105|502.50|532.49|502.49|526.96|27.98|28347|01/05/2026|0.00|0|0.00|0|N
MCOW|69374H212|19.94|20.00|19.94|20.00|-0.02|1|12/29/2025|0.00|0|0.00|0|Z
MCR|552727109|6.24|6.26|6.24|6.26|0.00|1036|01/05/2026|0.00|0|0.00|0|N
MCRB|81750R201|15.21|15.21|14.60|15.19|0.06|3901|01/05/2026|15.00|700|15.39|100|Q
MCRI|609027107|95.97|96.95|95.80|96.31|0.24|3511|01/05/2026|95.39|100|97.35|100|Q
MCRP|G6083M101|1.60|1.75|1.60|1.71|0.09|31584|01/05/2026|0.00|0|0.00|0|A
MCS|566330106|15.25|15.38|15.09|15.23|-0.02|7507|01/05/2026|0.00|0|0.00|0|N
MCSE|35473P454|13.91|13.94|13.91|13.94|0.07|258|01/05/2026|13.91|700|13.97|700|Q
MCW|60646V105|5.56|5.88|5.56|5.80|0.23|60775|01/05/2026|5.75|1000|5.86|900|Q
MCY|589400100|91.30|91.30|90.51|90.51|-1.22|4212|01/05/2026|0.00|0|0.00|0|N
MD|58502B106|21.04|21.95|21.04|21.90|0.62|13821|01/05/2026|0.00|0|0.00|0|N
MDAA|81752T395|102.04|102.86|102.04|102.86|1.62|2|01/05/2026|0.00|0|0.00|0|P
MDAI|84757T105|1.52|1.60|1.52|1.60|0.16|18881|01/05/2026|1.59|1000|1.60|1100|Q
MDAIW|84757T113|0.44|0.52|0.44|0.52|0.03|724|01/05/2026|0.45|100|0.59|100|Q
MDB|60937P106|403.50|423.42|401.40|420.82|21.37|81189|01/05/2026|419.88|40|421.44|40|Q
MDBH|55285N109|0.00|3.59|3.59|3.59|0.07|0|01/05/2026|3.25|100|3.90|100|Q
MDBX|46092D723|65.01|71.12|65.01|70.98|6.94|1945|01/05/2026|0.00|0|0.00|0|Z
MDCX|58471K202|1.61|1.61|1.59|1.60|-0.02|7663|01/05/2026|1.50|100|1.71|100|Q
MDCXW|58471K111|0.00|0.80|0.80|0.80|0.00|0|12/31/2025|0.00|0|0.99|100|Q
MDGL|558868105|588.89|590.72|572.98|588.40|-4.64|24188|01/05/2026|583.28|40|593.86|40|Q
MDIA|58450D104|0.65|0.75|0.64|0.64|0.06|20872|01/05/2026|0.61|600|0.68|100|Q
MDIV|33738R100|15.75|15.81|15.75|15.78|0.01|635|01/05/2026|15.73|2500|15.90|2500|Q
MDLN|58507V107|40.60|41.00|38.94|38.96|-1.66|316025|01/05/2026|38.80|100|39.41|300|Q
MDLV|02072L482|28.52|28.69|28.52|28.69|0.18|1124|01/05/2026|0.00|0|0.00|0|Z
MDLZ|609207105|53.45|53.86|52.80|53.74|0.10|678810|01/05/2026|53.67|400|53.85|500|Q
MDPL|66537J846|27.17|27.36|27.17|27.33|0.31|2652|01/05/2026|0.00|0|0.00|0|Z
MDRR|58403P402|0.00|12.29|12.29|12.29|-0.11|0|01/05/2026|11.62|100|13.10|100|Q
MDST|90386K589|26.70|26.70|25.97|26.25|-0.42|2725|01/05/2026|0.00|0|0.00|0|N
MDT|G5960L103|95.83|97.56|95.21|97.39|1.33|202332|01/05/2026|0.00|0|0.00|0|N
MDU|552690109|19.87|19.88|19.49|19.73|-0.14|109597|01/05/2026|0.00|0|0.00|0|N
MDV|60784B101|14.42|14.42|14.12|14.13|-0.28|2232|01/05/2026|0.00|0|0.00|0|N
MDV PRA|60784B200|0.00|25.10|25.10|25.10|0.15|0|01/05/2026|0.00|0|0.00|0|N
MDWD|M68830112|18.40|18.73|18.37|18.51|0.14|21519|01/05/2026|18.28|100|18.67|100|Q
MDXG|602496101|6.42|6.47|6.29|6.33|-0.15|49674|01/05/2026|6.27|900|6.38|700|Q
MDXH|B5950S113|3.56|3.56|3.32|3.32|-0.11|13782|01/05/2026|3.18|100|3.56|200|Q
MDY|78467Y107|613.13|621.42|612.61|619.36|8.05|174983|01/05/2026|0.00|0|0.00|0|P
MDYG|78464A821|94.32|95.23|94.32|95.00|1.12|9071|01/05/2026|0.00|0|0.00|0|P
MDYV|78464A839|85.68|87.21|85.68|86.79|1.18|7516|01/05/2026|0.00|0|0.00|0|P
MEAR|46431W838|50.34|50.34|50.33|50.33|0.01|5453|01/05/2026|0.00|0|0.00|0|Z
MEC|578605107|18.20|18.44|17.55|17.97|-0.98|13075|01/05/2026|0.00|0|0.00|0|N
MED|58470H101|10.35|10.96|10.14|10.95|0.53|18857|01/05/2026|0.00|0|0.00|0|N
MEDI|41151J869|31.29|31.29|30.65|31.17|-0.19|2648|01/05/2026|0.00|0|0.00|0|P
MEDP|58506Q109|571.52|591.48|571.52|586.85|15.99|8385|01/05/2026|580.75|40|591.38|40|Q
MEDX|53656G563|32.66|32.66|32.63|32.63|-0.61|1|01/05/2026|32.64|500|33.04|100|Q
MEG|615111101|24.69|26.07|24.69|25.77|0.89|7691|01/05/2026|0.00|0|0.00|0|N
MEGI|56064Q107|14.01|14.01|13.70|13.78|-0.18|13290|01/05/2026|0.00|0|0.00|0|N
MEGL|G5865E121|1.21|1.22|1.21|1.22|0.03|3804|01/05/2026|1.14|1700|1.30|2000|Q
MEHA|360948103|0.22|0.25|0.20|0.22|0.01|723571|01/05/2026|0.21|100|0.24|100|Q
MEI|591520200|6.67|6.90|6.67|6.86|0.14|7188|01/05/2026|0.00|0|0.00|0|N
MELI|58733R102|2014.00|2210.59|2014.00|2148.51|175.10|75089|01/05/2026|2145.76|20|2155.16|20|Q
MEM|577125818|37.22|37.33|37.22|37.33|0.40|430|01/05/2026|0.00|0|0.00|0|P
MEMA|56164V402|26.60|26.77|26.60|26.77|1.03|3500|01/05/2026|26.71|500|26.83|500|Q
MEME|77926X817|6.96|7.12|6.81|7.12|0.39|140705|01/05/2026|0.00|0|0.00|0|P
MEMS|577125743|0.00|25.74|25.74|25.74|0.12|0|01/05/2026|25.60|100|26.19|100|Q
MEMX|577125792|38.95|38.95|38.74|38.74|0.46|3041|01/05/2026|0.00|0|0.00|0|P
MENS|G83116106|3.51|3.78|3.51|3.63|0.12|29111|01/05/2026|3.52|700|3.73|800|Q
MEOH|59151K108|41.26|43.83|41.26|42.95|2.17|37381|01/05/2026|42.80|300|43.15|300|Q
MER PRK|060505179|25.57|25.57|25.55|25.55|-0.07|1133|01/05/2026|0.00|0|0.00|0|N
MERC|588056101|1.96|2.19|1.96|2.15|0.19|32644|01/05/2026|2.14|700|2.15|900|Q
MESHU|G6032N127|0.00|10.01|10.01|10.01|0.00|0|01/05/2026|9.99|700|10.67|100|Q
MESO|590717401|18.26|18.37|18.15|18.29|0.10|10789|01/05/2026|18.11|200|18.42|200|Q
MET|59156R108|79.75|82.99|79.69|81.79|1.48|164825|01/05/2026|0.00|0|0.00|0|N
MET PRA|59156R504|21.78|21.80|21.68|21.74|-0.06|852|01/05/2026|0.00|0|0.00|0|N
MET PRE|59156R876|24.09|24.13|23.99|23.99|0.00|2883|01/05/2026|0.00|0|0.00|0|N
MET PRF|59156R850|20.08|20.13|20.01|20.01|0.01|8010|01/05/2026|0.00|0|0.00|0|N
META|30303M102|650.41|664.40|647.79|658.79|8.05|576395|01/05/2026|658.73|120|658.86|120|Q
METC|75134P600|19.49|20.39|19.40|19.82|1.11|246611|01/05/2026|19.68|100|19.99|700|Q
METCB|75134P501|12.63|12.63|12.22|12.22|-0.24|643|01/05/2026|11.98|300|12.58|100|Q
METCI|75134P808|25.35|25.35|25.31|25.31|-0.08|215|01/05/2026|23.58|100|27.08|100|Q
METCZ|75134P709|25.39|25.58|25.39|25.57|0.15|4819|01/05/2026|23.67|100|27.14|100|Q
METD|25461A106|16.04|16.04|15.75|15.90|-0.19|14865|01/05/2026|15.88|600|15.90|4800|Q
METL|85208P857|26.80|27.17|26.80|27.06|0.97|1457|01/05/2026|26.87|100|27.43|100|Q
METU|25461A809|31.22|32.46|30.93|31.96|0.77|446014|01/05/2026|31.94|600|31.97|1200|Q
METV|53656F417|19.36|19.62|19.36|19.52|0.31|20475|01/05/2026|0.00|0|0.00|0|P
METW|77926X742|34.83|35.61|34.83|35.31|0.24|7146|01/05/2026|0.00|0|0.00|0|Z
MEXX|25460E281|25.27|26.72|24.85|26.30|0.94|15209|01/05/2026|0.00|0|0.00|0|P
MFA|55272X607|9.50|9.51|9.34|9.49|-0.05|91034|01/05/2026|0.00|0|0.00|0|N
MFA PRB|55272X409|20.00|20.05|20.00|20.05|0.04|150|01/05/2026|0.00|0|0.00|0|N
MFA PRC|55272X508|22.91|22.92|22.79|22.79|-0.08|2770|01/05/2026|0.00|0|0.00|0|N
MFAN|55272X706|25.32|25.33|25.32|25.33|0.03|95|01/05/2026|0.00|0|0.00|0|N
MFAO|55272X805|0.00|25.43|25.43|25.43|-0.06|0|01/05/2026|0.00|0|0.00|0|N
MFC|56501R106|36.10|36.99|36.10|36.70|0.45|168814|01/05/2026|0.00|0|0.00|0|N
MFDX|72202L371|38.92|39.26|38.90|39.24|0.42|3647|01/05/2026|0.00|0|0.00|0|P
MFEM|72202L389|23.60|23.74|23.57|23.73|0.23|1515|01/05/2026|0.00|0|0.00|0|P
MFG|60687Y109|7.55|7.64|7.55|7.61|0.20|155905|01/05/2026|0.00|0|0.00|0|N
MFI|G6065C121|18.62|19.96|18.62|19.96|1.51|1258|01/05/2026|18.39|100|21.33|100|Q
MFIC|03761U502|11.46|11.76|11.46|11.69|0.22|56452|01/05/2026|11.68|400|11.69|200|Q
MFICL|03761U601|25.13|25.23|25.13|25.18|0.00|200|01/05/2026|25.12|300|26.87|100|Q
MFIG|74938Y800|20.06|20.06|20.06|20.06|0.16|20|01/05/2026|20.03|1300|20.07|1300|Q
MFIN|583928106|10.15|10.46|10.15|10.38|0.24|2650|01/05/2026|10.25|100|10.60|100|Q
MFLX|33740F508|0.00|17.01|17.01|17.01|-0.01|0|01/05/2026|17.00|100|17.06|100|Q
MFM|552738106|5.37|5.38|5.35|5.35|-0.02|6638|01/05/2026|0.00|0|0.00|0|N
MFMO|74938Y867|20.12|20.12|20.08|20.11|0.23|490|01/05/2026|20.07|1300|20.11|1300|Q
MFSB|55286W108|25.26|25.26|25.23|25.23|0.03|200|01/05/2026|0.00|0|0.00|0|N
MFSG|55286W207|28.56|28.56|28.48|28.51|0.21|4259|01/05/2026|0.00|0|0.00|0|N
MFSI|55286W405|30.89|31.18|30.87|31.17|0.29|11356|01/05/2026|0.00|0|0.00|0|N
MFSM|55286W306|25.05|25.05|25.05|25.05|0.01|101|01/05/2026|0.00|0|0.00|0|N
MFSV|55286W504|26.99|27.11|26.99|27.09|0.33|1593|01/05/2026|0.00|0|0.00|0|N
MFUL|19423L615|0.00|21.83|21.83|21.83|0.06|0|01/05/2026|0.00|0|0.00|0|Z
MFUS|72202L363|57.23|57.51|57.23|57.46|0.40|2663|01/05/2026|0.00|0|0.00|0|P
MFUT|88636J337|16.84|16.84|16.82|16.82|0.28|100|01/05/2026|0.00|0|0.00|0|Z
MFVL|74938Y875|0.00|20.48|20.48|20.48|0.24|0|01/05/2026|20.46|1200|20.50|1200|Q
MG|60649T107|13.23|13.73|13.23|13.47|0.55|11501|01/05/2026|0.00|0|0.00|0|N
MGA|559222401|54.59|55.49|54.59|55.06|0.41|88283|01/05/2026|0.00|0|0.00|0|N
MGC|921910873|252.54|253.22|252.41|252.63|1.47|14509|01/05/2026|0.00|0|0.00|0|P
MGEE|55277P104|78.05|78.05|76.72|77.52|-0.92|5986|01/05/2026|76.68|100|78.21|100|Q
MGF|552939100|3.03|3.03|3.02|3.03|0.01|1769|01/05/2026|0.00|0|0.00|0|N
MGIC|559166103|27.04|27.21|26.87|27.21|1.18|5020|01/05/2026|27.13|100|27.57|200|Q
MGIH|G6169A104|1.25|1.28|1.25|1.27|-0.04|2012|01/05/2026|1.19|200|1.37|100|Q
MGK|921910816|413.61|414.40|411.74|412.20|1.34|98376|01/05/2026|0.00|0|0.00|0|P
MGLD|57403M104|0.88|0.99|0.88|0.99|0.11|400|01/05/2026|0.00|0|0.00|0|A
MGM|552953101|36.10|37.29|35.72|35.97|-0.51|318299|01/05/2026|0.00|0|0.00|0|N
MGMT|90470L550|44.67|45.50|44.67|45.42|0.90|1574|01/05/2026|0.00|0|0.00|0|P
MGN|G5980E105|1.59|1.60|1.45|1.59|-0.09|16794|01/05/2026|1.51|100|1.69|100|Q
MGNI|55955D100|16.19|17.14|16.19|16.77|0.71|71247|01/05/2026|16.64|900|16.94|900|Q
MGNR|02368W408|45.10|45.52|45.10|45.49|0.76|4269|01/05/2026|0.00|0|0.00|0|P
MGNX|556099109|1.62|1.74|1.62|1.72|0.09|88428|01/05/2026|1.72|100|1.73|2000|Q
MGOV|33738D838|20.45|20.49|20.45|20.48|0.03|427|01/05/2026|0.00|0|0.00|0|P
MGPI|55303J106|23.99|24.29|23.84|23.96|-0.16|11132|01/05/2026|23.77|400|24.18|400|Q
MGR|008252850|21.35|21.39|21.30|21.35|0.09|926|01/05/2026|0.00|0|0.00|0|N
MGRB|008252843|17.36|17.36|17.18|17.18|-0.01|638|01/05/2026|0.00|0|0.00|0|N
MGRC|580589109|105.00|108.34|105.00|107.08|1.88|5288|01/05/2026|105.83|100|108.14|100|Q
MGRD|008252835|15.58|15.67|15.53|15.53|-0.01|976|01/05/2026|0.00|0|0.00|0|N
MGRE|008252827|24.58|24.58|24.41|24.42|-0.02|1964|01/05/2026|0.00|0|0.00|0|N
MGRT|G6005A102|7.18|7.33|7.15|7.15|-0.47|1005|01/05/2026|6.62|100|7.95|100|Q
MGRX|56270V205|0.86|0.86|0.78|0.83|-0.03|11172|01/05/2026|0.79|300|0.87|300|Q
MGTX|G59665102|7.83|7.83|7.36|7.55|-0.25|51873|01/05/2026|7.48|600|7.64|100|Q
MGV|921910840|142.79|144.22|142.79|143.91|1.47|34581|01/05/2026|0.00|0|0.00|0|P
MGX|59102M104|1.67|1.75|1.66|1.72|0.04|20449|01/05/2026|1.68|700|1.76|700|Q
MGY|559663109|22.72|22.72|21.32|21.82|-0.67|77929|01/05/2026|0.00|0|0.00|0|N
MGYR|55977T208|0.00|17.54|17.54|17.54|0.00|0|01/02/2026|16.61|100|18.24|100|Q
MH|580907103|16.33|16.95|16.33|16.68|0.33|19883|01/05/2026|0.00|0|0.00|0|N
MHD|09253N104|11.69|11.69|11.62|11.67|-0.02|6095|01/05/2026|0.00|0|0.00|0|N
MHF|95766N103|6.87|6.89|6.87|6.89|0.03|967|01/05/2026|0.00|0|0.00|0|N
MHH|57633B100|6.95|7.48|6.95|7.48|0.79|1481|01/05/2026|0.00|0|0.00|0|A
MHK|608190104|108.84|112.74|108.84|111.21|1.75|14390|01/05/2026|0.00|0|0.00|0|N
MHLA|560292302|13.05|13.05|13.00|13.00|0.00|123|01/05/2026|0.00|0|0.00|0|N
MHN|09255C106|10.24|10.27|10.23|10.23|-0.04|570|01/05/2026|0.00|0|0.00|0|N
MHNC|56029Q408|15.80|15.80|15.80|15.80|0.00|101|01/05/2026|0.00|0|0.00|0|N
MHO|55305B101|127.94|130.64|127.53|127.84|-0.10|6663|01/05/2026|0.00|0|0.00|0|N
MHY|56164V204|0.00|24.87|24.87|24.87|0.07|0|01/05/2026|0.00|0|0.00|0|P
MI|G6363T115|4.00|4.04|3.99|4.04|-0.03|661|01/05/2026|0.00|0|0.00|0|A
MIAX|59356Q108|44.20|46.30|44.20|46.26|2.62|66173|01/05/2026|0.00|0|0.00|0|N
MICC|N5505D105|15.23|15.28|14.89|14.99|-0.51|198406|01/05/2026|0.00|0|0.00|0|N
MID|025072760|65.93|66.78|65.93|66.78|1.12|801|01/05/2026|0.00|0|0.00|0|P
MIDD|596278101|150.76|153.50|150.65|150.66|-0.11|31950|01/05/2026|149.86|100|151.57|100|Q
MIDE|233051127|0.00|33.81|33.81|33.81|0.37|0|01/05/2026|0.00|0|0.00|0|P
MIDU|25459W730|53.16|55.25|53.16|54.82|2.02|9426|01/05/2026|0.00|0|0.00|0|P
MIG|92189H862|21.58|21.58|21.44|21.55|-0.02|1407|01/05/2026|0.00|0|0.00|0|Z
MIGI|57778N406|4.61|4.82|4.53|4.59|0.00|10247|01/05/2026|4.44|100|4.71|100|Q
MILK|69374H279|24.57|24.62|24.57|24.62|0.07|132|01/05/2026|0.00|0|0.00|0|Z
MILN|37954Y764|47.56|47.75|47.56|47.61|0.72|141|01/05/2026|47.44|2000|47.64|2000|Q
MIMI|G6146G109|0.31|0.37|0.31|0.37|0.05|332835|01/05/2026|0.36|1200|0.37|100|Q
MIN|55273C107|2.62|2.65|2.62|2.62|0.00|13460|01/05/2026|0.00|0|0.00|0|N
MIND|602566309|9.22|9.27|9.00|9.16|0.13|14848|01/05/2026|9.04|100|9.35|200|Q
MINN|89834G836|0.00|22.56|22.56|22.56|-0.08|0|01/05/2026|0.00|0|0.00|0|Z
MINO|72201R635|45.42|45.47|45.42|45.42|0.04|6069|01/05/2026|0.00|0|0.00|0|P
MINT|72201R833|100.38|100.39|100.37|100.37|0.00|96072|01/05/2026|0.00|0|0.00|0|P
MINV|577125826|36.83|37.24|36.83|37.21|0.75|1983|01/05/2026|0.00|0|0.00|0|P
MIR|60471A101|24.37|24.86|23.80|24.64|0.82|96886|01/05/2026|0.00|0|0.00|0|N
MIRA|60458C104|1.49|1.50|1.48|1.49|0.01|3841|01/05/2026|1.49|200|1.54|800|Q
MIRM|604749101|77.51|77.51|73.85|75.52|-2.55|39494|01/05/2026|75.09|100|76.29|200|Q
MISL|33733E831|44.75|45.90|44.75|45.90|1.52|59770|01/05/2026|0.00|0|0.00|0|P
MIST|59935V107|2.07|2.07|1.99|2.02|-0.03|173407|01/05/2026|2.01|2700|2.04|2100|Q
MITK|606710200|9.96|10.31|9.96|10.20|0.22|22875|01/05/2026|10.18|100|10.28|400|Q
MITN|001228600|0.00|25.51|25.51|25.51|0.09|0|01/05/2026|0.00|0|0.00|0|N
MITP|001228709|25.45|25.45|25.43|25.43|0.00|39|01/05/2026|0.00|0|0.00|0|N
MITQ|62464R109|0.67|0.67|0.64|0.66|-0.01|667|01/05/2026|0.00|0|0.00|0|A
MITT|001228501|8.55|8.55|8.41|8.54|-0.03|8512|01/05/2026|0.00|0|0.00|0|N
MITT PRA|001228204|0.00|23.00|23.00|23.00|0.15|0|01/05/2026|0.00|0|0.00|0|N
MITT PRB|001228303|22.45|22.45|22.15|22.15|-0.30|133|01/05/2026|0.00|0|0.00|0|N
MITT PRC|001228402|25.20|25.26|25.20|25.26|-0.01|66|01/05/2026|0.00|0|0.00|0|N
MIY|09254V105|11.72|11.80|11.72|11.74|0.02|817|01/05/2026|0.00|0|0.00|0|N
MJ|032108474|30.76|30.76|29.60|29.83|-0.82|30476|01/05/2026|0.00|0|0.00|0|P
MJSC|75526L779|50.89|50.97|50.89|50.97|0.72|25|01/05/2026|0.00|0|0.00|0|P
MKAM|02072L490|0.00|30.86|30.86|30.86|0.08|1|01/05/2026|30.83|1600|30.89|1600|Q
MKC|579780206|66.81|66.81|65.37|65.69|-1.60|117568|01/05/2026|0.00|0|0.00|0|N
MKC V|579780107|65.95|65.95|65.60|65.60|-1.26|100|01/05/2026|0.00|0|0.00|0|N
MKDW|G6209W108|0.22|0.22|0.15|0.17|0.00|20712683|01/05/2026|0.17|100|0.17|4000|Q
MKDWW|G6209W116|0.02|0.02|0.02|0.02|0.02|100|01/05/2026|0.00|0|0.00|0|Q
MKL|570535104|2129.77|2160.11|2129.77|2148.75|18.39|1429|01/05/2026|0.00|0|0.00|0|N
MKLY|G6005T101|0.00|9.97|9.97|9.97|9.97|0|01/05/2026|9.31|100|10.03|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|0.00|0|01/02/2026|9.40|100|10.80|100|Q
MKOR|577125784|36.84|36.96|36.81|36.86|0.91|4548|01/05/2026|0.00|0|0.00|0|P
MKSI|55306N104|172.03|176.37|172.03|176.19|7.78|51141|01/05/2026|174.64|100|177.73|100|Q
MKTN|31423L875|25.54|25.54|25.33|25.35|-0.14|1912|01/05/2026|0.00|0|0.00|0|P
MKTW|57064P206|15.25|15.28|15.25|15.28|0.40|328|01/05/2026|14.68|100|15.99|100|Q
MKTX|57060D108|177.54|182.71|177.54|180.26|1.64|22718|01/05/2026|178.94|100|181.26|100|Q
MKZR|55453W501|4.29|4.63|4.29|4.63|0.23|445|01/05/2026|4.18|100|4.92|100|Q
MLAB|59064R109|80.10|87.53|79.87|87.53|8.09|9480|01/05/2026|86.38|100|88.40|100|Q
MLAC|G6301B101|10.39|10.42|10.39|10.42|0.00|2200|01/05/2026|9.72|100|10.43|300|Q
MLACR|G6301B127|0.28|0.30|0.24|0.24|-0.04|9900|01/05/2026|0.21|100|0.31|1600|Q
MLACU|G6301B119|10.65|10.65|10.62|10.62|0.00|0|12/16/2025|9.76|100|13.80|100|Q
MLCI|62188E103|8.47|8.60|8.25|8.25|0.04|33219|01/05/2026|8.08|100|8.49|100|Q
MLCO|585464100|7.50|7.57|7.47|7.53|0.02|56183|01/05/2026|7.49|800|7.53|1200|Q
MLDR|37960A396|49.65|49.71|49.65|49.71|0.10|1128|01/05/2026|0.00|0|0.00|0|P
MLEC|G6223S125|4.27|4.77|3.71|4.30|4.05|21875|01/05/2026|4.03|100|4.63|100|Q
MLECW|G6223S117|0.01|0.01|0.01|0.01|0.00|3076|01/05/2026|0.00|6000|0.01|7200|Q
MLGO|G6077Y400|5.12|5.50|5.04|5.24|0.12|32830|01/05/2026|5.08|100|5.52|100|Q
MLI|624756102|117.11|120.29|117.05|119.31|2.46|25262|01/05/2026|0.00|0|0.00|0|N
MLKN|600544100|18.12|18.54|18.12|18.39|0.14|25158|01/05/2026|18.23|700|18.54|600|Q
MLM|573284106|629.80|642.62|629.80|642.00|7.71|9822|01/05/2026|0.00|0|0.00|0|N
MLN|92189F536|17.62|17.63|17.58|17.59|0.01|12749|01/05/2026|0.00|0|0.00|0|Z
MLP|577345101|16.95|16.95|16.89|16.89|0.16|536|01/05/2026|0.00|0|0.00|0|N
MLPA|37954Y343|48.90|48.96|48.10|48.75|-0.02|123288|01/05/2026|0.00|0|0.00|0|P
MLPB|90274D382|25.50|25.53|25.48|25.53|0.03|302|01/05/2026|0.00|0|0.00|0|P
MLPD|37960A479|24.95|24.98|24.91|24.96|-0.21|2825|01/05/2026|0.00|0|0.00|0|P
MLPI|78433H485|50.79|50.79|49.45|50.27|-0.29|22196|01/05/2026|0.00|0|0.00|0|Z
MLPR|90269A278|60.00|60.00|58.65|59.12|0.09|616|01/05/2026|0.00|0|0.00|0|P
MLPX|37954Y293|61.79|61.79|59.44|60.73|-0.44|136358|01/05/2026|0.00|0|0.00|0|P
MLR|600551204|37.95|38.53|37.95|37.96|0.51|2286|01/05/2026|0.00|0|0.00|0|N
MLSS|59935P209|0.29|0.30|0.28|0.30|0.01|51285|01/05/2026|0.00|0|0.00|0|A
MLTX|61559X104|11.80|11.97|11.07|11.22|-0.73|238962|01/05/2026|11.10|100|11.24|300|Q
MLYS|603170101|35.63|35.71|34.25|35.66|-0.05|76595|01/05/2026|35.35|400|35.97|400|Q
MMA|Q0266F107|1.14|1.22|1.14|1.21|0.10|15343|01/05/2026|0.00|0|0.00|0|A
MMAX|46438G455|26.26|26.27|26.26|26.27|0.07|76|01/05/2026|0.00|0|0.00|0|Z
MMC|571748102|181.11|187.52|181.11|187.36|4.95|158825|01/05/2026|0.00|0|0.00|0|N
MMCA|45409F777|21.88|21.88|21.85|21.87|0.03|2514|01/05/2026|0.00|0|0.00|0|P
MMD|56064K100|14.91|14.99|14.91|14.94|0.00|5936|01/05/2026|0.00|0|0.00|0|N
MMI|566324109|27.10|27.88|27.10|27.73|0.75|3788|01/05/2026|0.00|0|0.00|0|N
MMID|55286W603|25.44|25.44|25.44|25.44|0.31|40|01/05/2026|0.00|0|0.00|0|N
MMIN|45409F843|24.04|24.04|23.96|23.96|-0.04|7152|01/05/2026|0.00|0|0.00|0|P
MMIT|45409F827|24.39|24.39|24.35|24.35|0.01|11101|01/05/2026|0.00|0|0.00|0|P
MMKT|88224A508|100.22|100.23|100.22|100.23|0.01|1089|01/05/2026|0.00|0|0.00|0|N
MMLG|33740F789|35.50|35.82|35.50|35.71|0.46|503|01/05/2026|0.00|0|0.00|0|P
MMLP|573331105|2.73|2.73|2.67|2.70|0.00|548|01/05/2026|2.51|100|2.99|100|Q
MMM|88579Y101|161.10|164.33|161.10|163.59|1.79|92131|01/05/2026|0.00|0|0.00|0|N
MMMA|64953X209|25.12|25.12|25.10|25.10|-0.01|1|01/05/2026|0.00|0|0.00|0|P
MMS|577933104|86.85|90.85|86.78|89.75|3.30|16179|01/05/2026|0.00|0|0.00|0|N
MMSC|33740U794|24.71|24.86|24.58|24.86|0.47|698|01/05/2026|0.00|0|0.00|0|P
MMSD|64953X100|0.00|25.40|25.40|25.40|0.01|0|01/05/2026|0.00|0|0.00|0|P
MMSI|589889104|86.74|89.44|86.62|89.41|2.97|14094|01/05/2026|88.71|200|90.22|200|Q
MMT|552737108|4.65|4.65|4.65|4.65|0.01|820|01/05/2026|0.00|0|0.00|0|N
MMTM|78468R705|297.19|297.19|293.62|294.76|1.98|756|01/05/2026|0.00|0|0.00|0|P
MMTX|G6180J100|0.00|9.90|9.90|9.90|0.00|0|01/05/2026|9.76|200|10.56|100|Q
MMTXU|G6180J126|0.00|10.00|10.00|10.00|0.01|0|01/05/2026|9.27|100|10.70|100|Q
MMTXW|G6180J118|0.00|0.13|0.13|0.13|0.01|0|01/05/2026|0.11|500|0.00|0|Q
MMU|95766M105|10.43|10.44|10.39|10.44|-0.04|4587|01/05/2026|0.00|0|0.00|0|N
MMYT|V5633W109|81.52|85.30|81.45|82.18|0.20|43378|01/05/2026|81.61|200|82.91|200|Q
MNA|45409B800|35.96|35.96|35.90|35.92|0.05|3155|01/05/2026|0.00|0|0.00|0|P
MNBD|00162Q411|26.03|26.04|25.98|26.04|0.07|1513|01/05/2026|0.00|0|0.00|0|P
MNDO|M70240102|1.18|1.18|1.18|1.18|-0.01|99|01/05/2026|1.10|100|1.24|200|Q
MNDR|G62264125|0.97|1.03|0.97|0.98|0.05|8619|01/05/2026|0.97|200|1.01|300|Q
MNDY|M7S64H106|144.63|149.62|142.51|142.81|-0.85|71626|01/05/2026|141.73|100|144.07|100|Q
MNKD|56400P706|5.61|5.65|5.53|5.62|0.01|196765|01/05/2026|5.57|100|5.68|2500|Q
MNMD|60255C885|14.26|14.81|13.33|13.57|-0.08|174604|01/05/2026|13.47|1200|13.69|1100|Q
MNOV|58468P206|1.33|1.39|1.33|1.39|0.07|2193|01/05/2026|1.35|200|1.40|100|Q
MNPR|61023L207|66.72|66.72|61.50|61.73|-4.28|13384|01/05/2026|60.39|100|63.05|100|Q
MNR|55445L100|11.33|11.33|10.90|11.21|-0.03|20222|01/05/2026|0.00|0|0.00|0|N
MNRO|610236101|19.69|19.98|19.32|19.42|-0.29|23556|01/05/2026|19.26|600|19.59|600|Q
MNRS|38963H206|33.90|35.56|33.90|35.31|2.79|1510|01/05/2026|0.00|0|0.00|0|P
MNSB|56064Y100|20.06|20.10|19.89|19.89|0.17|608|01/05/2026|19.66|100|20.19|100|Q
MNSO|66981J102|19.39|19.66|19.15|19.55|0.05|24449|01/05/2026|0.00|0|0.00|0|N
MNST|61174X109|76.07|76.11|75.14|75.67|-0.48|291615|01/05/2026|75.59|100|75.69|100|Q
MNTK|61218C103|1.72|1.72|1.64|1.64|-0.04|5636|01/05/2026|1.63|100|1.67|100|Q
MNTN|55318A108|12.40|12.61|12.15|12.51|0.32|23726|01/05/2026|0.00|0|0.00|0|N
MNTS|60879E408|9.89|11.66|7.30|8.90|3.15|9983455|01/05/2026|8.78|100|8.90|1500|Q
MNTSW|60879E119|0.04|0.05|0.03|0.04|0.02|237317|01/05/2026|0.03|300|0.04|100|Q
MNY|G6202B101|1.27|1.27|1.26|1.26|0.01|3623|01/05/2026|1.26|900|1.35|200|Q
MNYWW|G6202B119|0.00|0.06|0.06|0.06|0.02|0|01/05/2026|0.04|100|0.06|100|Q
MNZL|02072Q317|52.00|52.00|51.96|51.96|0.04|112|01/05/2026|51.89|800|51.98|800|Q
MO|02209S103|57.03|57.03|55.51|56.30|-1.00|673579|01/05/2026|0.00|0|0.00|0|N
MOAT|92189F643|103.79|105.29|103.65|104.85|1.33|153181|01/05/2026|0.00|0|0.00|0|Z
MOB|Q6297L120|7.00|7.45|6.82|6.94|0.14|85370|01/05/2026|6.51|100|7.47|100|Q
MOBBW|60742B110|3.15|3.24|3.15|3.24|0.02|72|01/05/2026|2.45|100|3.87|100|Q
MOBX|60743G100|0.40|0.40|0.30|0.33|0.06|42776434|01/05/2026|0.33|100|0.33|200|Q
MOBXW|60743G118|0.08|0.08|0.07|0.07|-0.01|500|01/05/2026|0.04|100|0.00|0|Q
MOD|607828100|144.33|145.30|139.80|140.47|-0.46|35234|01/05/2026|0.00|0|0.00|0|N
MODD|60785L207|0.40|0.41|0.39|0.39|0.00|10861|01/05/2026|0.39|500|0.40|300|Q
MODG|131193104|11.79|12.89|11.79|12.87|1.14|111493|01/05/2026|0.00|0|0.00|0|N
MODL|92647P126|47.74|47.75|47.74|47.75|0.19|15|01/05/2026|47.71|500|47.76|500|Q
MOFG|598511103|38.24|39.20|38.24|39.19|1.18|13379|01/05/2026|39.00|500|39.31|500|Q
MOG A|615394202|252.90|257.40|252.78|252.82|3.04|6593|01/05/2026|0.00|0|0.00|0|N
MOG B|615394301|0.00|255.00|255.00|255.00|11.00|0|01/05/2026|0.00|0|0.00|0|N
MOGU|608012308|2.15|2.15|2.04|2.04|-0.12|77|01/05/2026|0.00|0|0.00|0|N
MOH|60855R100|180.22|185.79|180.00|182.79|4.45|52462|01/05/2026|0.00|0|0.00|0|N
MOLN|60853G106|0.00|4.28|4.28|4.28|0.06|0|01/05/2026|4.19|100|4.64|100|Q
MOMO|423403104|6.81|6.95|6.74|6.88|0.10|85983|01/05/2026|6.86|400|6.89|400|Q
MOO|92189F700|73.55|74.04|73.24|73.93|0.25|12936|01/05/2026|0.00|0|0.00|0|P
MOOD|02072L813|39.32|39.32|39.31|39.31|0.78|177|01/05/2026|39.22|1200|39.31|1200|Q
MORN|617700109|210.00|217.01|210.00|214.00|3.57|10947|01/05/2026|212.44|100|215.78|100|Q
MORT|92189F452|10.70|10.74|10.59|10.72|0.00|107460|01/05/2026|0.00|0|0.00|0|P
MOS|61945C103|25.20|25.39|24.48|24.87|-0.17|298713|01/05/2026|0.00|0|0.00|0|N
MOTG|92189F122|0.00|39.91|39.91|39.91|0.70|0|01/05/2026|0.00|0|0.00|0|Z
MOTI|92189F593|37.50|37.54|37.43|37.43|0.40|308|01/05/2026|0.00|0|0.00|0|Z
MOTO|402031876|54.56|54.70|54.56|54.70|0.42|166|01/05/2026|0.00|0|0.00|0|P
MOV|624580106|21.01|21.36|20.85|20.85|-0.13|4278|01/05/2026|0.00|0|0.00|0|N
MOVE|62459M305|8.52|8.87|8.11|8.11|-0.53|1086|01/05/2026|7.68|100|8.95|100|Q
MP|553368101|57.36|58.78|56.43|58.63|3.64|339205|01/05/2026|0.00|0|0.00|0|N
MPA|09255G107|11.11|11.12|11.11|11.12|0.01|2|01/05/2026|0.00|0|0.00|0|N
MPAA|620071100|12.47|12.69|12.45|12.56|0.20|3739|01/05/2026|12.44|100|12.67|100|Q
MPB|59540G107|30.98|31.74|30.98|31.23|0.43|6211|01/05/2026|30.91|100|31.50|100|Q
MPC|56585A102|173.20|177.57|172.26|174.94|9.83|292231|01/05/2026|0.00|0|0.00|0|N
MPG|88340C842|8.45|8.90|8.45|8.90|1.04|187|01/05/2026|8.90|300|8.92|700|Q
MPL|88636W643|8.00|8.40|7.79|8.37|0.95|74446|01/05/2026|0.00|0|0.00|0|P
MPLT|56565P103|17.11|17.27|15.78|17.27|0.50|11455|01/05/2026|16.86|200|17.54|200|Q
MPLX|55336V100|54.25|54.25|52.56|53.30|-0.57|108111|01/05/2026|0.00|0|0.00|0|N
MPLY|86280R779|30.44|30.44|30.41|30.41|0.21|177|01/05/2026|0.00|0|0.00|0|Z
MPRO|66538H245|30.73|30.78|30.60|30.78|-0.01|1534|01/05/2026|0.00|0|0.00|0|Z
MPTI|55380K109|53.04|53.04|51.90|52.40|0.32|3159|01/05/2026|0.00|0|0.00|0|A
MPU|G6005C108|0.97|1.01|0.95|0.99|0.03|9277|01/05/2026|0.00|0|0.00|0|A
MPV|06761A103|16.59|17.19|16.59|17.13|0.55|6382|01/05/2026|0.00|0|0.00|0|N
MPW|58463J304|5.08|5.11|5.03|5.09|0.00|150158|01/05/2026|0.00|0|0.00|0|N
MPWR|609839105|946.16|964.99|940.00|955.03|18.68|25597|01/05/2026|946.89|40|961.84|40|Q
MPX|568427108|8.76|9.00|8.76|9.00|0.21|667|01/05/2026|0.00|0|0.00|0|N
MQ|57142B104|4.63|4.98|4.63|4.91|0.28|277248|01/05/2026|4.91|300|4.92|3300|Q
MQQQ|46092D749|183.88|183.95|182.85|182.85|1.94|1174|01/05/2026|182.85|900|183.66|900|Q
MQT|09254G108|10.04|10.05|10.03|10.03|0.03|1628|01/05/2026|0.00|0|0.00|0|N
MQY|09254F100|11.36|11.36|11.34|11.35|0.01|7093|01/05/2026|0.00|0|0.00|0|N
MRAL|38747R538|6.01|6.40|5.90|6.29|0.77|149978|01/05/2026|6.26|2600|6.31|100|Q
MRAM|30041T104|10.07|10.83|10.07|10.65|0.59|16878|01/05/2026|10.55|100|10.75|100|Q
MRBK|58958P104|17.27|17.93|17.27|17.53|0.41|13879|01/05/2026|17.36|100|17.67|100|Q
MRCC|610335101|6.49|6.55|6.43|6.50|-0.04|6210|01/05/2026|6.05|100|6.60|100|Q
MRCP|69420N502|0.00|32.11|32.11|32.11|0.08|0|01/05/2026|0.00|0|0.00|0|Z
MRCY|589378108|77.26|81.63|77.26|81.29|5.21|46762|01/05/2026|80.74|100|81.37|300|Q
MREO|589492107|0.56|0.59|0.45|0.48|-0.03|5782287|01/05/2026|0.48|1800|0.50|2500|Q
MRGR|74348A566|0.00|44.54|44.54|44.54|0.01|0|01/05/2026|0.00|0|0.00|0|Z
MRK|58933Y105|106.40|108.43|105.90|107.43|0.94|603479|01/05/2026|0.00|0|0.00|0|N
MRKR|57055L206|1.61|1.80|1.61|1.80|0.25|67828|01/05/2026|1.71|100|1.80|100|Q
MRM|58510H103|1.97|1.99|1.91|1.91|-0.05|14050|01/05/2026|1.86|1000|2.07|100|Q
MRNA|60770K107|31.30|32.52|31.30|32.18|1.32|595576|01/05/2026|32.17|200|32.18|500|Q
MRNO|G63369105|0.58|1.05|0.58|0.76|0.20|2736734|01/05/2026|0.76|500|0.79|100|Q
MRNOW|G63369113|0.02|0.05|0.02|0.05|0.03|13648|01/05/2026|0.00|0|0.06|100|Q
MRNY|88636X203|15.26|15.67|15.26|15.52|0.43|41782|01/05/2026|0.00|0|0.00|0|P
MRP|601137102|29.23|29.47|29.07|29.41|-0.44|46978|01/05/2026|0.00|0|0.00|0|N
MRSK|66538J720|37.12|37.12|36.93|36.97|0.10|3770|01/05/2026|0.00|0|0.00|0|P
MRSN|59045L205|28.99|30.00|28.99|29.08|-0.05|20843|01/05/2026|28.98|300|29.58|100|Q
MRT|573134103|2.30|2.31|2.30|2.31|-0.01|1003|01/05/2026|0.00|0|0.00|0|A
MRTN|573075108|11.42|12.46|11.42|12.21|0.75|80173|01/05/2026|12.10|600|12.30|600|Q
MRVI|56600D107|3.43|3.81|3.43|3.80|0.39|137370|01/05/2026|3.75|1400|3.83|1300|Q
MRVL|573874104|93.09|93.97|89.84|90.19|0.83|1907650|01/05/2026|90.16|200|90.19|200|Q
MRX|G5S37H101|38.44|39.74|38.44|39.68|1.74|29456|01/05/2026|39.32|300|40.06|300|Q
MS|617446448|182.01|188.49|182.01|186.58|4.66|265055|01/05/2026|0.00|0|0.00|0|N
MS PRA|61747S504|19.54|19.58|19.50|19.50|0.00|4027|01/05/2026|0.00|0|0.00|0|N
MS PRE|61762V200|25.45|25.75|25.42|25.50|0.03|6564|01/05/2026|0.00|0|0.00|0|N
MS PRF|61763E207|25.21|25.23|25.20|25.22|0.04|4696|01/05/2026|0.00|0|0.00|0|N
MS PRI|61761J406|25.10|25.14|25.08|25.08|-0.02|4553|01/05/2026|0.00|0|0.00|0|N
MS PRK|61762V606|24.70|24.73|24.70|24.71|0.06|3589|01/05/2026|0.00|0|0.00|0|N
MS PRL|61762V804|20.72|20.72|20.68|20.68|0.00|225|01/05/2026|0.00|0|0.00|0|N
MS PRO|61762V861|17.87|17.88|17.71|17.71|-0.09|7790|01/05/2026|0.00|0|0.00|0|N
MS PRP|61762V853|25.58|25.60|25.53|25.58|0.03|6662|01/05/2026|0.00|0|0.00|0|N
MS PRQ|61762V838|26.22|26.30|26.22|26.30|0.10|682|01/05/2026|0.00|0|0.00|0|N
MSA|553498106|163.94|169.56|163.94|168.54|6.38|10721|01/05/2026|0.00|0|0.00|0|N
MSAI|456948108|0.32|0.38|0.31|0.37|0.06|336743|01/05/2026|0.34|100|0.38|2000|Q
MSAIW|456948116|0.04|0.05|0.04|0.05|0.01|7242|01/05/2026|0.04|100|0.05|100|Q
MSB|590672101|38.79|39.18|36.87|36.87|-2.97|7108|01/05/2026|0.00|0|0.00|0|N
MSBI|597742105|21.18|22.09|21.18|21.59|0.40|31102|01/05/2026|21.42|100|21.76|200|Q
MSBIP|597742303|25.01|25.08|25.00|25.00|-0.05|2033|01/05/2026|23.29|100|26.76|100|Q
MSC|86389T106|3.53|3.53|3.50|3.50|-0.03|1|01/05/2026|0.00|0|0.00|0|N
MSCI|55354G100|561.24|583.57|561.24|577.80|12.82|19747|01/05/2026|0.00|0|0.00|0|N
MSD|61744H105|7.36|7.36|7.34|7.34|-0.03|5895|01/05/2026|0.00|0|0.00|0|N
MSDD|38747R389|77.00|77.00|77.00|0.00|-87.46|145|01/05/2026|77.93|500|80.45|100|Q
MSDL|61774A103|16.48|16.92|16.48|16.84|0.37|49367|01/05/2026|0.00|0|0.00|0|N
MSEX|596680108|50.18|50.44|49.86|50.22|-0.01|4021|01/05/2026|49.81|100|50.66|100|Q
MSFD|25461A403|11.76|11.86|11.72|11.78|0.00|17562|01/05/2026|11.77|15600|11.79|16200|Q
MSFL|38747R736|26.06|26.26|25.63|25.95|-0.03|45333|01/05/2026|25.94|2000|25.98|2400|Q
MSFO|88634T428|15.07|15.12|15.03|15.03|-0.04|6237|01/05/2026|0.00|0|0.00|0|P
MSFT|594918104|474.06|476.05|469.50|472.92|-0.01|1149657|01/05/2026|472.68|200|472.98|200|Q
MSFU|25461A866|39.70|40.09|39.08|39.56|-0.06|134027|01/05/2026|39.56|700|39.62|1000|Q
MSFW|77926X734|38.06|38.09|37.94|38.00|-0.25|1579|01/05/2026|0.00|0|0.00|0|Z
MSFX|26923N579|26.00|26.41|25.90|26.08|-0.01|16904|01/05/2026|0.00|0|0.00|0|Z
MSFY|500948708|23.67|23.80|23.67|23.72|0.07|1848|01/05/2026|0.00|0|0.00|0|Z
MSGE|558256103|54.51|54.93|54.09|54.30|0.00|6449|01/05/2026|0.00|0|0.00|0|N
MSGM|62011B201|3.08|3.15|3.04|3.04|0.00|3942|01/05/2026|3.00|200|3.17|100|Q
MSGS|55825T103|258.80|259.00|253.95|255.15|-3.70|6771|01/05/2026|0.00|0|0.00|0|N
MSGY|G6007A100|2.67|2.67|2.61|2.63|-0.03|3707|01/05/2026|2.57|100|2.80|100|Q
MSI|620076307|383.42|387.37|381.94|382.72|1.78|31439|01/05/2026|0.00|0|0.00|0|N
MSIF|55374X208|13.46|13.73|13.46|13.64|0.17|3206|01/05/2026|0.00|0|0.00|0|N
MSII|761562206|8.57|8.59|8.57|8.59|0.33|157|01/05/2026|0.00|0|0.00|0|Z
MSLC|61769L858|54.65|55.06|54.65|54.95|0.45|14209|01/05/2026|0.00|0|0.00|0|P
MSM|553530106|86.00|88.44|86.00|86.23|0.34|24296|01/05/2026|0.00|0|0.00|0|N
MSMR|26922B774|34.49|34.57|34.49|34.57|0.16|87|01/05/2026|0.00|0|0.00|0|Z
MSN|291087203|0.38|0.40|0.38|0.39|0.01|3013|01/05/2026|0.00|0|0.00|0|A
MSOO|88340C305|7.86|7.86|7.84|7.84|0.00|53|01/02/2026|0.00|0|0.00|0|Z
MSOS|00768Y453|4.79|4.80|4.51|4.53|-0.26|2449924|01/05/2026|0.00|0|0.00|0|P
MSOX|00768Y289|4.58|4.58|4.12|4.25|-0.34|375114|01/05/2026|0.00|0|0.00|0|P
MSS|560667107|0.32|0.33|0.32|0.32|0.02|22055|01/05/2026|0.31|200|0.34|200|Q
MSSM|61769L841|51.53|52.13|51.53|52.07|0.77|2561|01/05/2026|0.00|0|0.00|0|P
MSSS|66537J838|30.49|30.73|30.49|30.68|0.31|2724|01/05/2026|0.00|0|0.00|0|Z
MSST|88636V751|43.71|43.71|42.99|42.99|1.17|31|01/05/2026|0.00|0|0.00|0|Z
MST|88636W270|6.66|6.90|6.55|6.76|0.51|19212|01/05/2026|6.73|200|6.76|4500|Q
MSTB|26922B105|40.19|40.28|40.12|40.26|0.36|1811|01/05/2026|0.00|0|0.00|0|Z
MSTI|557441201|20.53|20.53|20.50|20.53|0.01|829|01/05/2026|0.00|0|0.00|0|P
MSTK|26923Q804|11.89|11.89|11.88|11.88|0.60|152|01/05/2026|0.00|0|0.00|0|Z
MSTP|38747R397|3.23|3.31|3.09|3.24|0.30|48449|01/05/2026|3.21|1700|3.25|500|Q
MSTQ|26922B733|34.89|34.89|34.67|34.67|0.14|4|01/05/2026|0.00|0|0.00|0|Z
MSTR|594972408|163.43|167.54|161.00|164.72|7.51|1306491|01/05/2026|164.42|120|164.97|120|Q
MSTU|26923N173|9.54|10.05|9.31|9.72|0.85|2829509|01/05/2026|0.00|0|0.00|0|Z
MSTW|77926X593|10.60|10.83|10.34|10.62|0.42|51214|01/05/2026|0.00|0|0.00|0|Z
MSTX|88636J253|4.41|4.64|4.30|4.49|0.39|2398461|01/05/2026|4.48|14900|4.49|5200|Q
MSTY|88636X732|31.00|31.65|30.73|31.23|1.17|263720|01/05/2026|0.00|0|0.00|0|P
MSTZ|26923N413|14.70|15.19|13.86|14.44|-1.53|1492432|01/05/2026|0.00|0|0.00|0|Z
MSW|G61440106|1.04|1.04|0.98|1.00|0.00|72472|01/05/2026|0.93|100|1.10|100|Q
MT|03938L203|46.73|46.81|46.24|46.72|-0.49|89561|01/05/2026|0.00|0|0.00|0|N
MTA|59124U605|7.86|8.29|7.86|8.08|0.33|54828|01/05/2026|0.00|0|0.00|0|A
MTB|55261F104|204.30|211.13|204.30|209.53|5.45|23435|01/05/2026|0.00|0|0.00|0|N
MTB PRH|55261F872|24.75|24.85|24.75|24.81|0.15|1812|01/05/2026|0.00|0|0.00|0|N
MTB PRJ|55261F864|26.68|26.68|26.59|26.61|0.06|1880|01/05/2026|0.00|0|0.00|0|N
MTB PRK|55261F849|25.61|25.62|25.53|25.56|-0.07|2963|01/05/2026|0.00|0|0.00|0|N
MTBA|82889N525|50.45|50.49|50.40|50.44|0.03|18323|01/05/2026|0.00|0|0.00|0|P
MTC|G6181K122|3.59|3.59|3.24|3.24|-0.26|4420|01/05/2026|3.07|100|3.45|100|Q
MTCH|57667L107|31.93|32.79|31.93|32.46|0.72|164602|01/05/2026|32.44|100|32.47|200|Q
MTD|592688105|1425.41|1449.06|1425.41|1445.88|33.54|4857|01/05/2026|0.00|0|0.00|0|N
MTDR|576485205|44.00|44.00|40.56|41.40|-1.97|51082|01/05/2026|0.00|0|0.00|0|N
MTEK|M68057104|1.22|1.32|1.22|1.26|0.13|2095|01/05/2026|1.17|100|1.35|200|Q
MTEKW|M68057112|0.12|0.12|0.11|0.11|0.00|23|01/05/2026|0.00|0|0.00|0|Q
MTEN|G6S85D109|0.86|0.87|0.80|0.83|-0.02|7611|01/05/2026|0.80|1000|0.85|2000|Q
MTEX|563771203|8.05|8.05|7.94|7.94|-0.26|390|01/05/2026|7.72|100|8.53|100|Q
MTG|552848103|28.93|29.78|28.93|29.56|0.41|95583|01/05/2026|0.00|0|0.00|0|N
MTGP|97717Y725|44.54|44.63|44.51|44.61|0.09|2302|01/05/2026|0.00|0|0.00|0|P
MTH|59001A102|66.02|67.72|66.02|66.87|0.61|12762|01/05/2026|0.00|0|0.00|0|N
MTLS|57667T100|5.49|5.70|5.38|5.69|0.24|28914|01/05/2026|5.37|400|5.71|100|Q
MTN|91879Q109|134.00|135.26|132.62|134.36|0.41|31305|01/05/2026|0.00|0|0.00|0|N
MTNB|576810303|0.62|0.65|0.62|0.64|0.02|281|01/05/2026|0.00|0|0.00|0|A
MTR|590660106|4.28|4.30|4.28|4.30|0.04|5|01/05/2026|0.00|0|0.00|0|N
MTRA|46127B304|0.00|27.01|27.01|27.01|0.41|0|01/05/2026|0.00|0|0.00|0|Z
MTRN|576690101|129.88|131.16|129.84|129.86|1.31|3417|01/05/2026|0.00|0|0.00|0|N
MTRX|576853105|12.31|12.74|12.31|12.64|0.59|18054|01/05/2026|12.53|200|12.67|100|Q
MTSI|55405Y100|176.68|176.68|168.82|170.75|-4.21|39908|01/05/2026|169.28|100|172.01|100|Q
MTUL|90278V602|39.18|39.18|39.10|39.10|0.82|5|01/05/2026|0.00|0|0.00|0|P
MTUM|46432F396|255.16|256.33|254.42|255.15|2.42|142245|01/05/2026|0.00|0|0.00|0|Z
MTUS|887399103|17.78|18.51|17.78|18.19|0.41|18044|01/05/2026|0.00|0|0.00|0|N
MTVA|64132R503|9.26|9.26|8.77|8.78|-0.66|3933|01/05/2026|8.36|100|9.50|100|Q
MTW|563571405|12.41|12.85|12.41|12.62|0.41|9079|01/05/2026|0.00|0|0.00|0|N
MTX|603158106|61.60|62.89|61.60|61.97|0.78|3375|01/05/2026|0.00|0|0.00|0|N
MTYY|38747R280|8.75|8.75|8.74|8.74|0.15|38|01/05/2026|8.59|100|8.92|100|Q
MTZ|576323109|230.00|237.26|230.00|232.79|5.19|52585|01/05/2026|0.00|0|0.00|0|N
MU|595112103|325.05|325.53|309.58|312.15|-3.21|1657137|01/05/2026|312.07|100|312.20|100|Q
MUA|09254J102|10.69|10.71|10.65|10.71|0.04|1848|01/05/2026|0.00|0|0.00|0|N
MUB|464288414|107.32|107.36|107.25|107.34|0.10|335399|01/05/2026|0.00|0|0.00|0|P
MUC|09254L107|10.60|10.70|10.59|10.65|-0.02|5611|01/05/2026|0.00|0|0.00|0|N
MUD|25461A510|5.09|5.33|5.09|5.29|0.04|325817|01/05/2026|5.28|9100|5.29|900|Q
MUE|09254C107|9.99|10.00|9.96|9.96|-0.03|5698|01/05/2026|0.00|0|0.00|0|N
MUFG|606822104|16.12|16.37|16.12|16.33|0.35|159037|01/05/2026|0.00|0|0.00|0|N
MUJ|09254X101|11.94|11.95|11.92|11.92|-0.02|2204|01/05/2026|0.00|0|0.00|0|N
MULL|38747R678|115.01|115.01|106.00|106.34|-2.13|23939|01/05/2026|106.12|100|106.35|100|Q
MULT|35473P355|0.00|25.36|25.36|25.36|0.04|0|01/05/2026|25.32|200|25.38|1000|Q
MUNA|665162186|0.00|99.97|99.97|99.97|0.03|0|01/05/2026|0.00|0|0.00|0|P
MUNB|665162178|0.00|101.23|101.23|101.23|0.12|0|01/05/2026|0.00|0|0.00|0|P
MUNC|665162160|102.88|102.94|102.88|102.94|0.12|200|01/05/2026|0.00|0|0.00|0|P
MUND|665162152|0.00|103.17|103.17|103.17|0.15|0|01/05/2026|0.00|0|0.00|0|P
MUNI|72201R866|52.49|52.49|52.47|52.49|0.04|27874|01/05/2026|0.00|0|0.00|0|P
MUNX|03116L108|24.99|25.03|24.99|25.03|0.03|1400|01/05/2026|0.00|0|0.00|0|P
MUNY|92204H400|103.61|103.62|103.50|103.50|0.09|1116|01/05/2026|0.00|0|0.00|0|Z
MUR|626717102|33.41|33.41|30.30|30.84|-1.65|91426|01/05/2026|0.00|0|0.00|0|N
MUSA|626755102|399.89|417.76|399.16|416.55|11.41|8563|01/05/2026|0.00|0|0.00|0|N
MUSI|025072398|44.14|44.24|44.14|44.23|0.08|2988|01/05/2026|0.00|0|0.00|0|P
MUSQ|301505483|28.44|28.44|28.25|28.36|0.10|254|01/05/2026|0.00|0|0.00|0|P
MUST|19761L607|20.66|20.70|20.62|20.64|-0.01|8575|01/05/2026|0.00|0|0.00|0|P
MUU|25461A528|129.27|129.27|117.25|119.19|-2.54|202377|01/05/2026|119.01|300|119.37|100|Q
MUX|58039P305|18.90|21.08|18.84|19.61|0.92|96244|01/05/2026|0.00|0|0.00|0|N
MVBF|553810102|25.74|26.00|25.74|25.98|0.52|3816|01/05/2026|25.50|100|26.42|100|Q
MVF|09253R105|6.89|6.91|6.88|6.89|-0.01|4417|01/05/2026|0.00|0|0.00|0|N
MVFD|66537J820|29.34|29.48|29.34|29.40|0.59|511|01/05/2026|0.00|0|0.00|0|Z
MVFG|66537J812|32.58|32.77|32.58|32.71|0.69|1084|01/05/2026|0.00|0|0.00|0|Z
MVIS|594960304|0.91|0.94|0.89|0.94|0.05|206140|01/05/2026|0.94|100|0.94|800|Q
MVLL|38747R520|25.66|26.00|23.97|24.16|0.44|74370|01/05/2026|24.08|200|24.16|800|Q
MVO|553859109|1.38|1.38|1.25|1.27|-0.11|24225|01/05/2026|0.00|0|0.00|0|N
MVPA|00777X561|33.64|34.31|33.64|34.31|0.90|948|01/05/2026|0.00|0|0.00|0|P
MVPL|00777X553|36.65|36.83|36.65|36.83|0.52|10|01/05/2026|0.00|0|0.00|0|P
MVRL|90269A344|15.13|15.22|15.08|15.08|-0.28|961|01/05/2026|0.00|0|0.00|0|P
MVST|59516C106|2.87|3.18|2.87|3.16|0.35|390734|01/05/2026|3.14|600|3.16|200|Q
MVSTW|59516C114|0.09|0.14|0.09|0.11|0.02|10200|01/05/2026|0.09|100|0.14|100|Q
MVT|09253T101|10.68|10.73|10.65|10.70|0.00|1797|01/05/2026|0.00|0|0.00|0|N
MVV|74347R404|71.99|73.75|71.99|73.46|1.96|9430|01/05/2026|0.00|0|0.00|0|P
MWA|624758108|24.01|24.33|24.01|24.01|0.06|19148|01/05/2026|0.00|0|0.00|0|N
MWG|G6362F108|0.28|0.28|0.27|0.28|-0.01|181850|01/05/2026|0.00|0|0.00|0|A
MWYN|573863107|0.89|0.92|0.88|0.91|0.02|7298|01/05/2026|0.84|100|0.91|200|Q
MX|55933J203|2.72|2.82|2.72|2.80|0.12|12974|01/05/2026|0.00|0|0.00|0|N
MXC|592770101|9.70|10.66|9.70|10.66|0.70|1262|01/05/2026|0.00|0|0.00|0|A
MXCT|57777K106|1.55|1.59|1.53|1.55|0.00|24387|01/05/2026|1.54|100|1.55|1700|Q
MXE|592834105|12.51|12.51|12.51|12.51|0.01|703|01/05/2026|0.00|0|0.00|0|N
MXF|592835102|20.25|20.63|20.25|20.45|0.21|2769|01/05/2026|0.00|0|0.00|0|N
MXI|464288695|98.26|99.34|98.26|99.16|1.26|6508|01/05/2026|0.00|0|0.00|0|P
MXL|57776J100|18.72|18.95|18.00|18.14|-0.37|44404|01/05/2026|17.95|700|18.26|700|Q
MYCF|78470P820|25.05|25.06|25.05|25.06|0.03|17|01/05/2026|25.02|2000|25.07|2000|Q
MYCG|78470P812|25.05|25.05|25.04|25.04|-0.01|30|01/05/2026|25.04|2000|25.06|2000|Q
MYCH|78470P796|0.00|25.10|25.10|25.10|0.00|0|01/05/2026|25.04|100|25.14|200|Q
MYCI|78470P788|25.04|25.06|25.04|25.06|0.04|110|01/05/2026|24.99|100|25.09|100|Q
MYCJ|78470P770|25.03|25.09|25.00|25.00|0.01|631|01/05/2026|24.95|100|25.06|100|Q
MYCK|78470P762|25.12|25.13|25.12|25.13|0.03|102|01/05/2026|25.12|100|25.15|100|Q
MYCL|78470P754|25.04|25.04|25.04|25.04|0.04|98|01/05/2026|25.03|100|25.05|100|Q
MYCM|78470P747|25.01|25.01|24.95|24.95|0.00|0|12/31/2025|24.98|100|25.01|100|Q
MYCN|78470P739|0.00|24.83|24.83|24.83|0.00|0|12/31/2025|24.85|100|24.88|100|Q
MYCO|78470P614|24.81|24.81|24.81|24.81|0.00|0|01/02/2026|24.84|100|24.87|100|Q
MYD|09253W104|10.48|10.49|10.42|10.42|-0.06|1123|01/05/2026|0.00|0|0.00|0|N
MYE|628464109|18.75|19.11|18.73|18.73|0.11|15247|01/05/2026|0.00|0|0.00|0|N
MYFW|33751L105|26.47|26.73|26.07|26.07|-0.60|604|01/05/2026|25.49|100|27.02|100|Q
MYGN|62855J104|6.15|6.22|6.12|6.14|-0.01|32682|01/05/2026|6.08|1000|6.19|1100|Q
MYI|09254E103|10.90|10.90|10.85|10.85|-0.05|2135|01/05/2026|0.00|0|0.00|0|N
MYLD|132061797|27.50|27.50|27.33|27.33|0.44|100|01/05/2026|0.00|0|0.00|0|Z
MYMF|78470P721|0.00|24.93|24.93|24.93|0.00|0|01/05/2026|24.90|100|24.98|100|Q
MYMG|78470P713|24.71|24.73|24.71|24.73|0.04|1800|01/05/2026|24.67|100|24.76|100|Q
MYMH|78470P697|0.00|24.68|24.68|24.68|0.03|0|01/05/2026|24.61|100|24.72|100|Q
MYMI|78470P689|0.00|24.65|24.65|24.65|0.00|0|01/02/2026|24.60|100|24.71|100|Q
MYMJ|78470P671|24.88|24.88|24.88|24.88|0.02|400|01/05/2026|24.81|100|24.94|100|Q
MYMK|78470P598|0.00|25.07|25.07|25.07|0.00|0|12/26/2025|24.93|100|25.25|100|Q
MYN|09255E102|9.97|9.99|9.92|9.92|-0.01|1197|01/05/2026|0.00|0|0.00|0|N
MYND|628988107|0.45|0.45|0.42|0.42|-0.04|6157|01/05/2026|0.00|0|0.00|0|A
MYNZ|N5436L119|1.18|1.32|1.15|1.27|0.10|109021|01/05/2026|1.18|200|1.37|100|Q
MYO|62857J201|1.09|1.10|1.04|1.08|0.09|173777|01/05/2026|0.00|0|0.00|0|A
MYPS|72815G108|0.65|0.66|0.65|0.66|0.00|7342|01/05/2026|0.65|200|0.67|200|Q
MYPSW|72815G116|0.00|0.01|0.01|0.01|0.00|0|01/05/2026|0.00|80000|0.05|100|Q
MYRG|55405W104|226.90|236.49|226.90|232.05|5.33|20404|01/05/2026|230.04|100|234.42|100|Q
MYSE|23816M206|1.78|1.93|1.78|1.93|0.15|1145|01/05/2026|1.82|100|2.02|100|Q
MYSZ|62844N406|0.83|0.84|0.77|0.78|-0.03|12068|01/05/2026|0.77|100|0.83|100|Q
MYY|74347B250|17.25|17.25|17.08|17.08|-0.23|1276|01/05/2026|0.00|0|0.00|0|P
MZTI|513847103|163.82|163.82|162.23|162.23|-2.34|4646|01/05/2026|160.65|100|163.77|100|Q
MZZ|74347G580|7.66|7.66|7.52|7.52|-0.21|29|01/05/2026|0.00|0|0.00|0|P
NA|G6391Y128|3.34|3.60|3.34|3.56|0.28|8236|01/05/2026|3.25|100|3.61|700|Q
NAAS|62955X409|3.05|3.18|2.98|3.14|-0.06|7461|01/05/2026|2.94|100|3.14|100|Q
NABL|62878D100|7.30|7.53|7.29|7.37|0.06|35903|01/05/2026|0.00|0|0.00|0|N
NAC|67066Y105|11.84|11.85|11.82|11.83|-0.01|30025|01/05/2026|0.00|0|0.00|0|N
NACP|45259A209|50.40|50.49|50.40|50.49|0.39|326|01/05/2026|0.00|0|0.00|0|P
NAD|67066V101|12.03|12.04|11.95|11.99|-0.04|106087|01/05/2026|0.00|0|0.00|0|N
NAGE|171077407|6.29|6.51|6.27|6.45|0.20|44432|01/05/2026|6.39|800|6.45|300|Q
NAII|638842302|3.67|3.70|3.67|3.70|0.11|304|01/05/2026|3.53|100|3.85|100|Q
NAIL|25490K596|50.95|54.59|50.50|52.67|1.22|276790|01/05/2026|0.00|0|0.00|0|P
NAK|66510M204|2.00|2.11|2.00|2.07|0.12|814562|01/05/2026|0.00|0|0.00|0|A
NAKA|49457M106|0.43|0.52|0.42|0.51|0.10|1101805|01/05/2026|0.51|300|0.51|300|Q
NAMI|47760D102|0.71|0.74|0.71|0.74|-0.02|6691|01/05/2026|0.71|100|0.87|100|Q
NAMM|G63638103|1.00|1.05|1.00|1.00|0.02|14708|01/05/2026|0.97|300|1.04|100|Q
NAMMW|G63638111|0.00|0.07|0.07|0.07|0.00|0|01/05/2026|0.00|0|0.09|100|Q
NAMS|N62509109|35.35|35.35|32.70|33.48|-1.61|47718|01/05/2026|33.21|400|33.77|400|Q
NAMSW|N62509117|22.51|22.51|22.51|0.00|-23.10|50|01/05/2026|21.55|200|25.58|100|Q
NAN|67066X107|11.36|11.36|11.33|11.33|0.03|7674|01/05/2026|0.00|0|0.00|0|N
NANC|886364199|45.88|45.99|45.88|45.94|0.38|5380|01/05/2026|0.00|0|0.00|0|Z
NANR|78463X152|70.41|70.75|69.90|70.48|1.48|4777|01/05/2026|0.00|0|0.00|0|P
NAPR|45782C334|53.74|53.78|53.74|53.78|0.06|2390|01/05/2026|0.00|0|0.00|0|Z
NAT|G65773106|3.43|3.51|3.40|3.40|0.03|223510|01/05/2026|0.00|0|0.00|0|N
NATH|632347100|92.81|93.03|91.30|91.30|-0.69|1022|01/05/2026|89.96|100|92.78|100|Q
NATL|63001N106|37.04|38.21|37.04|37.92|0.70|10310|01/05/2026|0.00|0|0.00|0|N
NATO|882927767|39.11|40.39|39.11|40.38|1.42|348|01/05/2026|40.02|100|40.72|100|Q
NATR|639027101|21.04|21.71|20.97|21.38|0.37|4027|01/05/2026|21.16|100|21.59|100|Q
NAUG|45783Y129|29.68|29.68|29.57|29.57|0.07|374|01/05/2026|0.00|0|0.00|0|Z
NAUT|63909J108|1.93|1.93|1.86|1.89|-0.02|5282|01/05/2026|1.86|300|1.93|300|Q
NAVI|63938C108|12.71|13.19|12.71|13.02|0.23|56875|01/05/2026|12.92|800|13.11|900|Q
NAVN|639193101|16.16|17.03|15.62|16.61|0.37|160937|01/05/2026|16.43|900|16.87|800|Q
NAZ|67061W104|11.89|11.92|11.89|11.91|0.01|400|01/05/2026|0.00|0|0.00|0|N
NB|654484609|6.08|6.30|6.00|6.29|0.34|228034|01/05/2026|6.24|100|6.32|100|Q
NBB|67074C103|15.73|15.89|15.73|15.84|0.06|2130|01/05/2026|0.00|0|0.00|0|N
NBBK|63945M107|19.53|20.15|19.53|19.94|0.41|7361|01/05/2026|19.76|200|20.13|200|Q
NBCE|64135A507|34.07|34.44|34.07|34.44|0.37|209|01/05/2026|0.00|0|0.00|0|P
NBCM|64135A408|23.39|23.39|22.96|23.11|0.45|11542|01/05/2026|0.00|0|0.00|0|P
NBCR|64135A861|31.67|31.90|31.67|31.78|0.19|5643|01/05/2026|0.00|0|0.00|0|P
NBDS|64135A200|36.10|36.47|36.10|36.44|0.91|573|01/05/2026|0.00|0|0.00|0|P
NBET|64135A101|33.50|33.50|32.31|32.95|-0.12|3164|01/05/2026|0.00|0|0.00|0|P
NBFC|64135A879|51.37|51.43|51.37|51.43|0.13|276|01/05/2026|0.00|0|0.00|0|P
NBGX|64135A838|0.00|28.08|28.08|28.08|0.15|0|01/05/2026|0.00|0|0.00|0|P
NBH|64124P101|10.14|10.15|10.12|10.14|0.01|2421|01/05/2026|0.00|0|0.00|0|A
NBHC|633707104|37.58|39.24|37.58|39.05|1.13|5935|01/05/2026|0.00|0|0.00|0|N
NBIG|88340C677|8.21|8.22|7.60|7.85|0.48|30967|01/05/2026|7.83|4800|7.87|4800|Q
NBIL|38747R215|11.41|11.49|10.64|11.02|0.65|71046|01/05/2026|11.00|1700|11.04|1700|Q
NBIS|N97284108|95.05|95.38|90.98|92.77|2.90|528154|01/05/2026|92.53|300|92.85|100|Q
NBIX|64125C109|135.50|138.11|134.74|135.96|-4.65|78546|01/05/2026|135.36|100|136.85|100|Q
NBJP|64135A853|0.00|31.72|31.72|31.72|0.76|0|01/05/2026|0.00|0|0.00|0|P
NBN|66405S100|102.59|106.36|102.59|106.36|3.50|5511|01/05/2026|104.54|100|108.03|100|Q
NBOS|64135A705|27.30|27.46|27.30|27.44|0.08|727|01/05/2026|0.00|0|0.00|0|P
NBP|44975P103|4.37|4.40|4.13|4.37|0.10|103466|01/05/2026|4.33|300|4.42|300|Q
NBR|G6359F137|58.32|58.54|55.25|58.24|2.91|31772|01/05/2026|0.00|0|0.00|0|N
NBSD|64135A887|51.25|51.25|51.22|51.25|0.07|9771|01/05/2026|0.00|0|0.00|0|P
NBSM|64135A804|25.46|25.93|25.46|25.87|0.49|4181|01/05/2026|0.00|0|0.00|0|P
NBTB|628778102|41.84|42.93|41.84|42.41|0.83|12410|01/05/2026|42.06|200|42.71|200|Q
NBTR|64135A846|0.00|50.72|50.72|50.72|0.11|0|01/05/2026|0.00|0|0.00|0|P
NBTX|63009J107|22.16|22.16|20.89|21.23|-0.90|12372|01/05/2026|20.55|100|22.24|100|Q
NBXG|64133Q108|14.64|14.79|14.61|14.76|0.21|7385|01/05/2026|0.00|0|0.00|0|N
NBY|66987P409|5.72|7.30|5.50|6.68|0.81|181039|01/05/2026|0.00|0|0.00|0|A
NC|629579103|47.89|47.89|45.81|45.81|-1.69|383|01/05/2026|0.00|0|0.00|0|N
NCA|67062C107|8.97|9.23|8.97|9.23|0.23|4898|01/05/2026|0.00|0|0.00|0|N
NCDL|67090S108|13.54|13.69|13.50|13.69|0.18|5648|01/05/2026|0.00|0|0.00|0|N
NCEL|H5835A109|2.36|2.60|2.14|2.21|0.10|107066|01/05/2026|2.09|100|2.37|100|Q
NCEW|G64627113|6.35|6.75|6.35|6.70|0.43|2843|01/05/2026|6.07|100|6.93|300|Q
NCI|G6421C120|1.15|1.20|1.14|1.18|0.04|6063|01/05/2026|1.09|200|1.27|200|Q
NCIQ|41809Y102|24.35|25.00|24.35|24.77|1.27|709|01/05/2026|24.76|500|24.89|500|Q
NCL|66373M408|0.27|0.30|0.27|0.29|-0.01|1513961|01/05/2026|0.00|0|0.00|0|A
NCLH|G66721104|22.50|22.97|21.99|22.56|-0.21|612834|01/05/2026|0.00|0|0.00|0|N
NCLO|67092P730|24.99|25.01|24.99|24.99|-0.02|9139|01/05/2026|0.00|0|0.00|0|P
NCMI|635309206|3.85|4.06|3.85|4.05|0.20|39579|01/05/2026|4.01|600|4.09|300|Q
NCNA|67022C304|3.64|3.71|3.58|3.69|0.01|12887|01/05/2026|3.51|100|3.73|100|Q
NCNO|63947X101|24.50|25.30|24.07|24.51|-0.16|121733|01/05/2026|24.48|100|24.54|100|Q
NCPB|67092P763|25.27|25.27|25.27|25.27|0.04|12|01/05/2026|25.20|100|25.35|100|Q
NCPL|64113L202|0.66|0.67|0.64|0.66|0.01|25418|01/05/2026|0.65|100|0.67|200|Q
NCPLW|64113L111|0.00|0.04|0.04|0.04|0.00|0|01/05/2026|0.00|0|0.04|18000|Q
NCRA|655186500|0.85|0.86|0.84|0.86|-0.05|449|01/05/2026|0.76|100|0.90|400|Q
NCSM|628877201|40.35|40.35|40.00|40.00|0.35|46|01/05/2026|38.16|100|41.62|100|Q
NCT|G48049103|0.21|0.24|0.21|0.24|0.03|26565|01/05/2026|0.22|500|0.24|200|Q
NCTY|88337K401|6.38|6.60|6.38|6.60|0.39|1328|01/05/2026|6.18|100|6.92|100|Q
NCV|92838X805|15.32|15.45|15.32|15.40|0.11|11084|01/05/2026|0.00|0|0.00|0|N
NCV PRA|92838X706|21.25|21.42|21.25|21.42|-0.04|27|01/05/2026|0.00|0|0.00|0|N
NCZ|92838U801|13.99|14.04|13.99|14.03|0.11|927|01/05/2026|0.00|0|0.00|0|N
NCZ PRA|92838U702|20.65|20.73|20.65|20.65|0.03|1200|01/05/2026|0.00|0|0.00|0|N
NDAA|886364256|22.09|22.09|22.09|22.09|-0.06|100|01/05/2026|22.04|2200|22.10|2200|Q
NDAQ|631103108|96.26|98.85|96.26|98.48|1.83|174985|01/05/2026|98.45|100|98.50|100|Q
NDEC|45784N841|27.86|27.86|27.77|27.82|0.09|900|01/05/2026|0.00|0|0.00|0|Z
NDIA|37960A552|29.91|30.05|29.91|30.05|0.10|1136|01/05/2026|0.00|0|0.00|0|P
NDIV|032108730|27.60|27.60|27.31|27.31|-0.11|254|01/05/2026|0.00|0|0.00|0|P
NDLS|65540B105|0.74|0.77|0.69|0.77|0.03|16859|01/05/2026|0.74|100|0.78|100|Q
NDMO|67079X102|10.13|10.13|10.08|10.12|0.03|2698|01/05/2026|0.00|0|0.00|0|N
NDOW|19423L458|0.00|27.91|27.91|27.91|0.15|0|01/05/2026|0.00|0|0.00|0|Z
NDRA|29273B500|4.36|4.60|4.24|4.38|-0.09|4386|01/05/2026|4.21|100|4.83|100|Q
NDSN|655663102|240.26|246.74|240.26|245.89|4.86|14484|01/05/2026|245.62|100|246.21|100|Q
NDVG|67092P821|35.68|35.80|35.68|35.80|0.24|116|01/05/2026|0.00|0|0.00|0|P
NE|G65431127|29.90|30.00|28.15|29.04|0.04|153969|01/05/2026|0.00|0|0.00|0|N
NE WSA|G65431150|9.22|9.22|8.59|8.85|0.26|1440|01/05/2026|0.00|0|0.00|0|N
NEA|670657105|11.65|11.67|11.63|11.63|-0.01|36920|01/05/2026|0.00|0|0.00|0|N
NEAR|46431W507|51.14|51.15|51.13|51.15|0.03|17333|01/05/2026|0.00|0|0.00|0|Z
NEBX|46092D673|36.07|36.42|33.20|34.52|2.06|120869|01/05/2026|0.00|0|0.00|0|Z
NECB|664121100|22.93|23.25|22.73|22.77|0.07|3982|01/05/2026|22.41|100|23.12|100|Q
NEE|65339F101|81.18|81.34|79.26|81.31|0.39|334565|01/05/2026|0.00|0|0.00|0|N
NEE PRN|65339K860|23.95|23.98|23.89|23.98|0.06|528|01/05/2026|0.00|0|0.00|0|N
NEE PRS|65339F663|51.32|51.99|51.26|51.99|0.31|2530|01/05/2026|0.00|0|0.00|0|N
NEE PRT|65339F119|48.23|49.17|48.23|49.17|0.27|2631|01/05/2026|0.00|0|0.00|0|N
NEE PRU|65339K837|25.45|25.45|25.29|25.30|-0.10|6361|01/05/2026|0.00|0|0.00|0|N
NEGG|G6483G209|52.90|55.79|52.90|55.79|3.15|4207|01/05/2026|55.03|100|56.38|100|Q
NEHI|78433H535|51.71|52.86|51.71|52.75|1.63|2418|01/05/2026|0.00|0|0.00|0|Z
NELS|19423L425|26.08|26.08|25.83|25.83|0.07|19|01/05/2026|0.00|0|0.00|0|Z
NEM|651639106|102.97|105.83|102.68|103.59|2.36|492849|01/05/2026|0.00|0|0.00|0|N
NEMD|64135A788|52.48|52.67|52.48|52.62|0.29|3408|01/05/2026|0.00|0|0.00|0|P
NEMG|882927189|20.21|20.21|20.18|20.18|0.91|115|01/05/2026|20.07|300|20.36|1000|Q
NEO|64049M209|11.85|12.24|11.83|12.08|0.32|64523|01/05/2026|11.96|1100|12.19|1300|Q
NEOG|640491106|7.02|7.31|7.01|7.26|0.25|143570|01/05/2026|7.24|900|7.26|100|Q
NEON|64051M709|1.88|1.95|1.88|1.89|0.08|16108|01/05/2026|1.88|100|1.92|100|Q
NEOV|640655106|3.37|3.68|3.36|3.67|0.37|22145|01/05/2026|3.60|200|3.70|400|Q
NEOVW|640655114|1.09|1.30|1.09|1.30|0.20|159|01/05/2026|1.09|200|0.00|0|Q
NEPH|640671400|4.85|4.91|4.76|4.91|0.16|470|01/05/2026|4.73|100|5.11|100|Q
NERD|53656F706|24.45|24.64|24.45|24.64|0.17|23|01/05/2026|0.00|0|0.00|0|Z
NERV|603380205|4.02|4.19|3.92|4.19|0.23|6154|01/05/2026|4.04|100|4.23|100|Q
NESR|G6375R107|16.00|16.34|15.56|16.12|0.33|71068|01/05/2026|16.11|100|16.25|800|Q
NET|18915M107|195.97|204.88|195.67|197.72|1.61|108073|01/05/2026|0.00|0|0.00|0|N
NETG|88340C826|0.00|12.96|12.96|12.96|0.36|0|01/05/2026|12.45|100|13.26|100|Q
NETL|26922A248|23.91|23.95|23.70|23.94|0.06|423|01/05/2026|0.00|0|0.00|0|P
NETX|46092D558|0.00|19.37|19.37|19.37|0.58|0|01/05/2026|0.00|0|0.00|0|Z
NEU|651587107|685.00|707.45|685.00|704.08|16.23|15740|01/05/2026|0.00|0|0.00|0|N
NEUP|64136E102|3.90|3.90|3.86|3.86|0.02|1383|01/05/2026|3.73|100|3.93|1500|Q
NEWP|64782A107|3.52|3.62|3.43|3.43|0.00|84945|01/05/2026|0.00|0|0.00|0|A
NEWT|652526203|11.45|11.89|11.45|11.89|0.46|14748|01/05/2026|11.78|200|11.97|300|Q
NEWTG|652526880|0.00|25.25|25.25|25.25|0.10|0|01/05/2026|23.48|100|26.92|100|Q
NEWTH|652526872|0.00|25.50|25.50|25.50|0.06|0|01/05/2026|23.62|100|27.19|100|Q
NEWTI|652526807|25.38|25.38|25.38|25.38|0.18|8|01/05/2026|23.53|100|26.92|100|Q
NEWTP|652526864|23.00|23.00|22.98|22.98|-0.04|737|01/05/2026|21.48|100|23.12|100|Q
NEWTZ|652526708|25.24|25.24|25.23|25.23|0.04|18|01/05/2026|23.53|100|26.91|100|Q
NEWZ|02072L235|0.00|27.75|27.75|27.75|0.40|2|01/05/2026|27.75|1400|27.80|1400|Q
NEXA|L67359106|9.04|9.27|9.04|9.10|0.29|28742|01/05/2026|0.00|0|0.00|0|N
NEXM|65346E204|4.01|4.01|3.85|3.90|-0.06|3640|01/05/2026|3.66|300|4.16|200|Q
NEXN|M8T80P204|6.35|6.43|6.13|6.13|-0.19|26120|01/05/2026|6.09|300|6.19|300|Q
NEXT|65342K105|5.44|5.45|5.17|5.39|0.01|137088|01/05/2026|5.32|2400|5.43|2600|Q
NFBK|66611T108|11.43|11.62|11.42|11.45|0.13|6390|01/05/2026|11.35|200|11.53|200|Q
NFE|644393100|1.14|1.15|1.08|1.09|-0.03|810698|01/05/2026|1.09|1500|1.11|2900|Q
NFEB|45784N791|28.01|28.06|28.01|28.06|0.03|200|01/05/2026|0.00|0|0.00|0|Z
NFG|636180101|82.45|82.45|80.80|81.97|-0.10|28688|01/05/2026|0.00|0|0.00|0|N
NFGC|64440N103|3.10|3.23|3.05|3.08|0.05|213468|01/05/2026|0.00|0|0.00|0|A
NFJ|92840R101|13.03|13.11|13.03|13.08|0.13|24925|01/05/2026|0.00|0|0.00|0|N
NFLP|500948807|26.85|26.90|26.70|26.70|0.09|1098|01/05/2026|0.00|0|0.00|0|Z
NFLT|26923G707|23.19|23.19|23.05|23.06|-0.01|4084|01/05/2026|0.00|0|0.00|0|P
NFLU|26923N447|30.50|31.56|30.50|30.85|0.28|38361|01/05/2026|0.00|0|0.00|0|Z
NFLW|77926X643|26.15|26.52|26.15|26.33|-0.04|1955|01/05/2026|0.00|0|0.00|0|Z
NFLX|64110L106|90.92|92.63|90.84|91.46|0.48|2650769|01/05/2026|91.46|10|91.47|10|Q
NFLY|88634T782|11.62|11.79|11.62|11.62|-0.03|31616|01/05/2026|0.00|0|0.00|0|P
NFRA|33939L795|60.84|60.84|60.29|60.80|-0.04|2689|01/05/2026|0.00|0|0.00|0|P
NFTY|33737J802|58.51|58.82|58.51|58.82|0.13|291|01/05/2026|58.28|200|59.35|200|Q
NFXL|25461A882|28.84|29.80|28.84|29.11|0.31|117780|01/05/2026|29.07|1300|29.12|1300|Q
NFXS|25461A205|17.81|17.81|17.63|17.74|-0.08|4431|01/05/2026|17.70|2500|17.74|2500|Q
NG|66987E206|9.40|10.09|9.39|9.71|0.51|204623|01/05/2026|0.00|0|0.00|0|A
NGD|644535106|8.75|9.42|8.70|9.07|0.51|1681412|01/05/2026|0.00|0|0.00|0|A
NGG|636274409|78.44|78.44|77.00|78.26|-0.44|45528|01/05/2026|0.00|0|0.00|0|N
NGL|62913M107|10.03|10.03|9.80|9.90|-0.01|4377|01/05/2026|0.00|0|0.00|0|N
NGL PRB|62913M206|24.37|24.48|24.37|24.45|0.08|1220|01/05/2026|0.00|0|0.00|0|N
NGL PRC|62913M305|0.00|24.76|24.76|24.76|-0.04|0|01/05/2026|0.00|0|0.00|0|N
NGNE|64135M105|20.15|20.15|18.38|18.48|-1.68|21535|01/05/2026|18.27|100|18.85|100|Q
NGS|63886Q109|35.00|35.00|34.46|34.80|0.48|62350|01/05/2026|0.00|0|0.00|0|N
NGVC|63888U108|24.65|25.29|24.54|24.68|0.01|4480|01/05/2026|0.00|0|0.00|0|N
NGVT|45688C107|60.09|62.18|60.09|60.84|0.70|6924|01/05/2026|0.00|0|0.00|0|N
NHC|635906100|131.45|134.82|130.93|130.93|0.52|4256|01/05/2026|0.00|0|0.00|0|A
NHI|63633D104|76.83|76.83|75.16|76.26|-0.50|8941|01/05/2026|0.00|0|0.00|0|N
NHIC|G6486E102|0.00|10.36|10.36|10.36|0.00|0|01/05/2026|9.68|100|10.37|100|Q
NHICU|G6486E128|0.00|10.45|10.45|10.45|0.00|0|12/29/2025|9.72|100|11.30|100|Q
NHPAP|42226B204|18.46|18.46|18.39|18.39|-0.12|12|01/05/2026|17.23|100|19.74|100|Q
NHPBP|42226B303|0.00|18.22|18.22|18.22|0.26|0|01/05/2026|16.73|100|19.51|100|Q
NHS|64128C106|7.41|7.44|7.41|7.43|0.02|5487|01/05/2026|0.00|0|0.00|0|A
NHTC|63888P406|3.08|3.27|3.08|3.27|0.19|5874|01/05/2026|3.10|100|3.37|100|Q
NHYB|67092P680|25.08|25.08|24.93|25.03|0.00|59980|01/05/2026|0.00|0|0.00|0|P
NHYM|67092P722|24.84|24.88|24.84|24.87|0.01|433|01/05/2026|0.00|0|0.00|0|P
NI|65473P105|42.03|42.03|40.85|41.59|-0.58|142734|01/05/2026|0.00|0|0.00|0|N
NIC|65406E102|120.88|124.03|120.88|124.03|3.72|9421|01/05/2026|0.00|0|0.00|0|N
NICE|653656108|112.88|115.92|112.88|115.75|3.93|37085|01/05/2026|114.88|100|116.66|100|Q
NIE|92841M101|25.00|25.16|25.00|25.12|0.10|1020|01/05/2026|0.00|0|0.00|0|N
NIHI|78433H543|51.21|51.53|51.21|51.50|0.50|18267|01/05/2026|0.00|0|0.00|0|Z
NIKL|85208P600|17.05|17.37|17.00|17.34|0.74|33444|01/05/2026|17.05|300|17.56|1000|Q
NIM|67061T101|9.28|9.35|9.28|9.33|0.05|665|01/05/2026|0.00|0|0.00|0|N
NINE|65441V101|0.39|0.46|0.38|0.41|0.05|1610862|01/05/2026|0.00|0|0.00|0|N
NIO|62914V106|5.00|5.00|4.86|4.87|-0.28|3135708|01/05/2026|0.00|0|0.00|0|N
NIOBW|654484153|2.08|2.13|2.06|2.10|0.10|2487|01/05/2026|2.07|100|4.50|500|Q
NIOG|88340F506|15.50|15.50|14.68|14.77|-1.63|5082|01/05/2026|14.54|800|14.87|800|Q
NIPG|654503101|1.14|1.18|1.11|1.16|0.01|5237|01/05/2026|1.07|200|1.25|4700|Q
NIQ|G63755105|15.66|16.12|15.54|15.67|-0.11|46020|01/05/2026|0.00|0|0.00|0|N
NISN|G6593L122|1.04|1.04|0.97|0.99|-0.02|1416|01/05/2026|0.98|400|1.05|2200|Q
NITE|14064D485|37.20|37.24|37.20|37.24|0.37|3|01/05/2026|0.00|0|0.00|0|P
NITO|80512Q501|1.63|1.64|1.59|1.59|-0.02|3813|01/05/2026|1.58|200|1.67|100|Q
NIU|65481N100|3.23|3.33|3.15|3.32|0.17|138735|01/05/2026|3.28|500|3.35|500|Q
NIVF|G0544E402|0.67|0.68|0.64|0.68|0.02|20257|01/05/2026|0.66|400|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|26.92|26.98|26.92|26.98|0.22|193|01/05/2026|26.96|900|27.00|900|Q
NIXX|75630B402|1.04|1.09|1.03|1.08|0.04|32046|01/05/2026|1.04|500|1.08|100|Q
NIXXW|75630B113|0.00|0.03|0.03|0.03|0.00|0|01/05/2026|0.00|0|0.00|0|Q
NJAN|45782C466|55.13|55.13|55.03|55.04|0.19|7964|01/05/2026|0.00|0|0.00|0|Z
NJNK|19761L839|20.25|20.34|20.25|20.34|0.05|1077|01/05/2026|0.00|0|0.00|0|P
NJR|646025106|45.62|45.79|44.64|45.74|-0.24|10021|01/05/2026|0.00|0|0.00|0|N
NJUL|45782C276|72.88|72.88|72.78|72.78|0.20|933|01/05/2026|0.00|0|0.00|0|Z
NJUN|45783Y269|31.60|31.60|31.52|31.52|0.04|195|01/05/2026|0.00|0|0.00|0|Z
NKE|654106103|63.73|65.37|63.39|64.51|1.25|1470117|01/05/2026|0.00|0|0.00|0|N
NKLR|N85083108|5.40|6.06|5.40|5.61|0.37|105755|01/05/2026|5.25|300|5.90|100|Q
NKSH|634865109|33.21|33.48|32.92|33.03|0.03|687|01/05/2026|32.32|100|33.84|100|Q
NKTR|640268306|43.69|44.48|43.08|44.48|1.06|29687|01/05/2026|44.00|300|44.72|100|Q
NKTX|65487U108|1.88|1.91|1.85|1.91|0.04|31252|01/05/2026|1.88|600|1.93|2600|Q
NKX|670651108|12.49|12.51|12.49|12.51|0.04|709|01/05/2026|0.00|0|0.00|0|N
NL|629156407|5.48|5.51|5.42|5.46|0.00|558|01/05/2026|0.00|0|0.00|0|N
NLOP|64110Y108|20.63|20.63|20.17|20.50|-0.33|13766|01/05/2026|0.00|0|0.00|0|N
NLR|92189F601|136.22|139.01|134.50|138.81|5.77|177327|01/05/2026|0.00|0|0.00|0|P
NLSI|78433H477|50.69|51.13|50.69|51.08|0.23|454|01/05/2026|0.00|0|0.00|0|Z
NLY|035710839|22.79|22.87|22.43|22.78|-0.11|504392|01/05/2026|0.00|0|0.00|0|N
NLY PRF|035710870|25.70|25.71|25.66|25.67|-0.02|1485|01/05/2026|0.00|0|0.00|0|N
NLY PRG|035710862|25.15|25.15|25.10|25.11|0.07|1818|01/05/2026|0.00|0|0.00|0|N
NLY PRI|035710847|25.62|25.62|25.56|25.56|-0.02|404|01/05/2026|0.00|0|0.00|0|N
NLY PRJ|035710821|26.12|26.12|26.01|26.01|-0.04|846|01/05/2026|0.00|0|0.00|0|N
NMAI|670750108|13.04|13.11|13.04|13.11|0.15|4874|01/05/2026|0.00|0|0.00|0|N
NMAR|45784N767|0.00|29.53|29.53|29.53|0.09|0|01/05/2026|0.00|0|0.00|0|Z
NMAX|65250K105|7.92|8.12|7.80|7.98|0.10|34258|01/05/2026|0.00|0|0.00|0|N
NMAY|45784N676|27.84|27.87|27.83|27.87|0.00|400|01/05/2026|0.00|0|0.00|0|Z
NMB|82889N442|25.00|25.15|25.00|25.15|0.10|4666|01/05/2026|0.00|0|0.00|0|P
NMBL|45259A779|0.00|20.11|20.11|20.11|0.19|0|01/05/2026|0.00|0|0.00|0|P
NMCO|670663103|10.26|10.29|10.26|10.29|0.03|5738|01/05/2026|0.00|0|0.00|0|N
NMFC|647551100|9.22|9.37|9.22|9.33|0.11|29404|01/05/2026|9.30|1800|9.39|500|Q
NMFCZ|647551308|25.43|25.44|25.43|25.44|-0.01|512|01/05/2026|25.28|100|25.65|100|Q
NMG|66979W842|2.66|2.83|2.66|2.75|0.16|48509|01/05/2026|0.00|0|0.00|0|N
NMI|67062J102|9.99|10.09|9.97|10.04|0.07|1301|01/05/2026|0.00|0|0.00|0|N
NMIH|629209305|40.42|41.74|40.42|41.21|0.60|26743|01/05/2026|40.99|300|41.42|300|Q
NML|64129H104|8.64|8.64|8.36|8.41|-0.15|18616|01/05/2026|0.00|0|0.00|0|A
NMM|Y62267409|51.68|51.81|50.94|51.12|-0.56|3029|01/05/2026|0.00|0|0.00|0|N
NMP|G6375X104|0.00|10.02|10.02|10.02|-0.01|0|01/05/2026|10.02|100|10.79|100|Q
NMPAR|G6375X112|0.00|0.18|0.18|0.18|-0.05|0|01/05/2026|0.16|100|0.20|100|Q
NMPAU|G6375X120|0.00|10.17|10.17|10.17|0.00|0|12/31/2025|9.44|100|10.98|100|Q
NMR|65535H208|8.66|8.70|8.63|8.68|0.23|41053|01/05/2026|0.00|0|0.00|0|N
NMRA|640979100|1.85|1.86|1.63|1.63|-0.03|457928|01/05/2026|1.61|1000|1.64|600|Q
NMRK|65158N102|16.97|17.62|16.97|17.54|0.57|37566|01/05/2026|17.36|800|17.65|800|Q
NMS|670734102|11.70|11.70|11.68|11.68|-0.01|24|01/05/2026|0.00|0|0.00|0|N
NMT|67061E104|11.38|11.40|11.38|11.40|0.08|2266|01/05/2026|0.00|0|0.00|0|N
NMTC|64130M209|0.88|0.92|0.84|0.85|-0.01|47779|01/05/2026|0.84|700|0.89|100|Q
NMZ|670682103|10.18|10.24|10.18|10.23|0.03|10956|01/05/2026|0.00|0|0.00|0|N
NN|65345N106|16.36|16.36|15.37|15.63|-0.59|56878|01/05/2026|15.44|800|15.81|800|Q
NNAVW|65345N114|7.00|7.00|6.42|6.60|-0.20|2815|01/05/2026|6.40|100|6.66|100|Q
NNBR|629337106|1.34|1.40|1.34|1.36|0.02|8562|01/05/2026|1.33|100|1.37|400|Q
NNDM|63008G203|1.57|1.63|1.57|1.61|0.04|221184|01/05/2026|1.60|1100|1.61|17000|Q
NNE|63010H108|28.98|31.59|28.00|30.96|3.37|306008|01/05/2026|30.63|100|31.18|500|Q
NNEX|46092D327|14.86|15.71|13.34|15.01|2.71|4760|01/05/2026|0.00|0|0.00|0|Z
NNI|64031N108|128.95|132.65|128.70|132.58|3.62|7319|01/05/2026|0.00|0|0.00|0|N
NNN|637417106|39.68|40.14|39.32|39.93|0.40|61056|01/05/2026|0.00|0|0.00|0|N
NNNN|G0367B105|31.45|34.20|31.45|34.20|4.72|624|01/05/2026|30.81|100|36.66|100|Q
NNOV|45784N874|28.83|28.87|28.77|28.77|0.04|300|01/05/2026|0.00|0|0.00|0|Z
NNOX|M70700105|2.92|3.07|2.92|3.02|0.18|90768|01/05/2026|2.99|900|3.02|1000|Q
NNVC|630087302|1.20|1.30|1.19|1.30|0.09|59332|01/05/2026|0.00|0|0.00|0|A
NNY|67062M105|8.55|8.60|8.53|8.53|0.01|1100|01/05/2026|0.00|0|0.00|0|N
NOA|656811106|14.83|15.05|14.32|14.61|-0.11|15499|01/05/2026|0.00|0|0.00|0|N
NOAH|65487X102|10.73|11.33|10.73|11.22|0.59|5718|01/05/2026|0.00|0|0.00|0|N
NOBL|74348A467|104.35|105.35|104.35|105.11|0.61|123888|01/05/2026|0.00|0|0.00|0|Z
NOC|666807102|593.96|611.32|593.96|611.32|25.66|44314|01/05/2026|0.00|0|0.00|0|N
NOCT|45782C615|58.08|58.08|57.94|57.94|0.17|259|01/05/2026|0.00|0|0.00|0|Z
NODE|92107P780|37.87|38.71|37.87|38.71|1.93|859|01/05/2026|0.00|0|0.00|0|Z
NODK|65342T106|13.37|13.45|13.33|13.45|0.23|414|01/05/2026|13.01|100|13.70|400|Q
NOEM|12664M103|10.29|10.29|10.29|10.29|0.00|17|01/05/2026|10.20|200|11.02|100|Q
NOEMR|12664M129|0.00|0.20|0.20|0.20|-0.02|0|01/05/2026|0.00|0|0.00|0|Q
NOEMW|12664M111|0.00|0.17|0.17|0.17|0.00|28|01/05/2026|0.12|10000|0.00|0|Q
NOG|665531307|22.50|22.51|20.45|21.00|-1.01|143009|01/05/2026|0.00|0|0.00|0|N
NOK|654902204|6.57|6.58|6.47|6.50|-0.01|1563995|01/05/2026|0.00|0|0.00|0|N
NOM|67060Q108|11.61|11.81|11.61|11.81|-0.06|561|01/05/2026|0.00|0|0.00|0|N
NOMA|65531Y106|4.28|4.28|3.80|3.97|-0.42|1470|01/05/2026|3.64|100|4.04|100|Q
NOMD|G6564A105|12.15|12.16|11.97|12.03|-0.14|36454|01/05/2026|0.00|0|0.00|0|N
NORW|37950E101|30.15|30.31|30.15|30.25|-0.16|2137|01/05/2026|0.00|0|0.00|0|P
NOTE|337655302|1.64|1.83|1.60|1.70|0.09|64542|01/05/2026|0.00|0|0.00|0|N
NOTE WS|337655112|0.00|0.03|0.03|0.03|0.00|0|01/05/2026|0.00|0|0.00|0|N
NOTV|45783Q100|0.57|0.58|0.55|0.58|0.04|22110|01/05/2026|0.57|100|0.59|100|Q
NOV|62955J103|17.51|17.77|16.80|17.50|1.08|442887|01/05/2026|0.00|0|0.00|0|N
NOVM|33740U521|32.94|32.94|32.92|32.92|0.04|316|01/05/2026|0.00|0|0.00|0|Z
NOVP|69420N734|0.00|30.54|30.54|30.54|0.08|0|01/05/2026|0.00|0|0.00|0|Z
NOVT|67000B104|111.36|113.63|110.71|111.53|0.39|21915|01/05/2026|110.35|100|112.48|100|Q
NOVTU|67000B203|52.00|53.63|52.00|52.24|0.41|6651|01/05/2026|51.91|200|55.70|100|Q
NOVZ|210322772|43.92|43.92|43.84|43.84|0.00|30|01/02/2026|0.00|0|0.00|0|Z
NOW|81762P102|146.51|149.80|145.80|147.59|0.14|454259|01/05/2026|0.00|0|0.00|0|N
NOWL|38747R454|13.01|13.50|13.01|13.28|0.08|2079|01/05/2026|13.15|100|13.33|500|Q
NP|64073B103|28.00|29.88|27.92|29.26|1.49|6620|01/05/2026|0.00|0|0.00|0|N
NPAC|G6476A102|0.00|10.28|10.28|10.28|0.00|0|01/05/2026|9.58|100|10.29|700|Q
NPACU|G6476A128|0.00|10.45|10.45|10.45|0.00|0|01/02/2026|9.71|100|11.19|100|Q
NPB|66661N886|16.95|17.32|16.90|17.16|0.49|5236|01/05/2026|0.00|0|0.00|0|N
NPCE|641288105|15.90|15.90|15.44|15.86|0.69|11256|01/05/2026|15.72|200|16.01|200|Q
NPCT|67080D103|10.17|10.19|10.16|10.18|0.00|4608|01/05/2026|0.00|0|0.00|0|N
NPFD|67080R102|19.06|19.13|19.06|19.12|0.07|4872|01/05/2026|0.00|0|0.00|0|N
NPFI|67092P771|26.24|26.24|26.23|26.23|0.00|100|01/05/2026|26.18|100|26.27|100|Q
NPK|637215104|107.99|110.30|107.99|110.23|2.93|3825|01/05/2026|0.00|0|0.00|0|N
NPKI|651718504|12.17|12.67|12.17|12.59|0.48|32248|01/05/2026|0.00|0|0.00|0|N
NPO|29355X107|221.19|225.30|221.19|222.20|2.99|9478|01/05/2026|0.00|0|0.00|0|N
NPT|G8772G106|5.21|5.68|5.21|5.66|0.44|7363|01/05/2026|5.18|100|5.85|800|Q
NPV|67064R102|11.13|11.14|11.09|11.09|-0.02|1210|01/05/2026|0.00|0|0.00|0|N
NPWR|64107A105|2.60|2.79|2.60|2.72|0.21|60891|01/05/2026|0.00|0|0.00|0|N
NPWR WS|64107A113|0.69|0.69|0.57|0.57|0.06|1438|01/05/2026|0.00|0|0.00|0|N
NQP|670972108|11.93|11.96|11.92|11.95|0.05|3360|01/05/2026|0.00|0|0.00|0|N
NRC|637372202|17.86|19.13|17.86|18.74|0.71|3827|01/05/2026|18.52|100|19.01|100|Q
NRDS|64082B102|12.87|13.49|12.87|13.34|0.41|55594|01/05/2026|13.23|800|13.48|800|Q
NRDY|64081V109|1.06|1.09|1.04|1.07|0.06|56612|01/05/2026|0.00|0|0.00|0|N
NREF|65342V101|14.13|14.13|14.00|14.05|-0.03|781|01/05/2026|0.00|0|0.00|0|N
NREF PRA|65342V408|23.90|24.00|23.89|23.89|-0.23|1600|01/05/2026|0.00|0|0.00|0|N
NRES|23306X837|0.00|30.16|30.16|30.16|0.36|0|01/05/2026|29.83|5100|30.48|5000|Q
NRG|629377508|168.00|170.05|159.00|161.59|-4.54|88609|01/05/2026|0.00|0|0.00|0|N
NRGD|063679393|13.68|14.55|13.68|14.18|-0.99|9586|01/05/2026|0.00|0|0.00|0|P
NRGU|063679427|20.70|20.75|18.75|19.76|1.19|23880|01/05/2026|0.00|0|0.00|0|P
NRGV|29280W109|5.00|5.15|4.65|4.92|0.02|274115|01/05/2026|0.00|0|0.00|0|N
NRIM|666762109|26.95|27.65|26.95|27.15|0.29|12206|01/05/2026|26.85|100|27.29|100|Q
NRIX|67080M103|18.11|18.11|17.09|17.50|-0.57|45012|01/05/2026|17.32|700|17.66|100|Q
NRK|670656107|10.13|10.14|10.13|10.13|-0.01|6423|01/05/2026|0.00|0|0.00|0|N
NRO|64190A103|3.04|3.04|3.02|3.02|-0.02|13571|01/05/2026|0.00|0|0.00|0|A
NRP|63900P608|105.30|106.00|105.29|105.85|0.78|1006|01/05/2026|0.00|0|0.00|0|N
NRSH|886364272|23.36|24.02|23.36|24.02|0.41|28|01/05/2026|0.00|0|0.00|0|P
NRSN|M74240108|0.78|0.86|0.78|0.86|0.08|22900|01/05/2026|0.85|100|0.94|600|Q
NRT|659310106|7.50|8.05|7.47|7.89|0.84|4452|01/05/2026|0.00|0|0.00|0|N
NRUC|637432105|23.90|24.02|23.90|24.02|0.13|54|01/05/2026|0.00|0|0.00|0|N
NRXP|629444209|2.60|2.60|2.36|2.40|-0.21|160554|01/05/2026|2.38|100|2.46|300|Q
NRXPW|629444118|0.06|0.07|0.06|0.07|0.00|469|01/05/2026|0.05|100|0.08|2700|Q
NRXS|64134X201|4.46|4.46|4.39|4.41|-0.05|8870|01/05/2026|0.00|0|0.00|0|A
NSA|637870106|27.71|28.18|27.71|27.80|-0.09|29384|01/05/2026|0.00|0|0.00|0|N
NSA PRA|637870205|21.37|21.40|21.37|21.40|0.19|207|01/05/2026|0.00|0|0.00|0|N
NSA PRB|637870304|0.00|21.54|21.54|21.54|0.25|0|01/05/2026|0.00|0|0.00|0|N
NSC|655844108|288.63|291.01|286.49|288.00|0.19|41142|01/05/2026|0.00|0|0.00|0|N
NSCI|67092P698|25.17|25.17|25.17|25.17|0.00|1|01/05/2026|0.00|0|0.00|0|P
NSCR|67092P748|0.00|31.23|31.23|31.23|0.15|0|01/05/2026|31.22|500|31.26|500|Q
NSEP|45784N205|29.31|29.31|29.30|29.30|0.09|100|01/05/2026|0.00|0|0.00|0|Z
NSI|66537J408|34.50|34.79|34.40|34.73|0.44|719|01/05/2026|34.68|500|34.77|500|Q
NSIT|45765U103|84.96|86.30|84.39|85.83|1.87|19881|01/05/2026|84.95|200|86.36|200|Q
NSP|45778Q107|38.34|42.93|38.34|42.39|3.78|40756|01/05/2026|0.00|0|0.00|0|N
NSPR|45779A846|1.80|1.94|1.80|1.91|0.08|515|01/05/2026|1.75|100|2.05|100|Q
NSRX|M7071P109|7.99|7.99|7.57|7.57|0.02|213|01/05/2026|0.00|0|0.00|0|A
NSSC|630402105|41.35|42.12|41.02|41.28|-0.10|16089|01/05/2026|40.94|300|41.65|300|Q
NSTS|6293JP109|0.00|12.80|12.80|12.80|0.08|0|01/05/2026|12.21|100|13.50|100|Q
NSYS|656553104|7.43|7.43|7.35|7.35|-0.08|327|01/05/2026|7.07|100|7.82|100|Q
NTAP|64110D104|107.71|107.71|104.73|105.08|-1.39|64419|01/05/2026|105.01|100|105.22|100|Q
NTB|G0772R208|49.79|51.24|49.79|50.37|0.77|11948|01/05/2026|0.00|0|0.00|0|N
NTCL|G6427C108|0.50|0.58|0.50|0.52|-0.02|434948|01/05/2026|0.52|400|0.55|400|Q
NTCT|64115T104|27.00|27.45|27.00|27.10|0.25|16182|01/05/2026|26.93|500|27.31|500|Q
NTES|64110W102|142.51|145.16|140.39|145.06|-2.69|84279|01/05/2026|144.75|200|145.23|300|Q
NTGR|64111Q104|24.49|24.76|24.08|24.48|0.19|19213|01/05/2026|24.26|400|24.67|400|Q
NTHI|64051A101|9.27|9.27|8.78|9.15|0.27|911|01/05/2026|8.68|100|9.48|100|Q
NTIC|665809109|8.16|8.89|8.15|8.66|0.54|2783|01/05/2026|8.49|100|9.12|100|Q
NTIP|64121N109|1.31|1.32|1.31|1.31|0.00|204|01/05/2026|0.00|0|0.00|0|A
NTLA|45826J105|9.22|9.70|9.13|9.40|0.19|353961|01/05/2026|9.39|100|9.40|100|Q
NTNX|67059N108|50.74|51.64|50.35|50.56|-0.05|177425|01/05/2026|50.35|300|50.65|100|Q
NTR|67077M108|63.12|63.12|61.60|62.10|-1.07|160730|01/05/2026|0.00|0|0.00|0|N
NTRA|632307104|229.86|237.42|227.83|237.42|8.58|49382|01/05/2026|235.76|100|238.84|100|Q
NTRB|67092M208|4.49|4.61|4.36|4.53|0.06|2441|01/05/2026|4.23|100|4.74|100|Q
NTRBW|67092M125|0.00|1.62|1.62|1.62|0.01|0|01/05/2026|0.00|0|1.95|2000|Q
NTRP|826598609|3.33|3.89|3.19|3.89|0.52|11979|01/05/2026|3.65|100|4.02|100|Q
NTRS|665859104|138.93|144.89|138.93|144.03|4.73|33316|01/05/2026|143.63|100|144.18|100|Q
NTRSO|665859856|19.73|19.81|19.63|19.63|-0.01|3798|01/05/2026|18.41|100|20.99|100|Q
NTSE|97717Y642|39.19|39.39|39.07|39.37|0.57|2013|01/05/2026|0.00|0|0.00|0|P
NTSI|97717Y634|44.56|44.97|44.56|44.96|0.49|2645|01/05/2026|0.00|0|0.00|0|P
NTSK|64119N608|16.94|17.63|16.85|17.15|0.25|191272|01/05/2026|17.00|800|17.16|100|Q
NTST|64119V303|17.65|17.87|17.45|17.64|-0.15|25148|01/05/2026|0.00|0|0.00|0|N
NTSX|97717Y790|55.26|55.46|55.11|55.23|0.40|27975|01/05/2026|0.00|0|0.00|0|P
NTWK|64115A402|2.99|2.99|2.94|2.94|0.04|128|01/05/2026|2.85|100|3.10|100|Q
NTWO|G6439S109|0.00|10.47|10.47|10.47|0.02|0|01/05/2026|10.42|1600|11.16|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|0.29|0.29|0.29|0.06|0|01/05/2026|0.00|0|0.00|0|Q
NTZ|63905A200|2.65|2.91|2.65|2.91|0.40|2139|01/05/2026|0.00|0|0.00|0|N
NU|G6683N103|17.20|18.13|17.19|17.94|0.89|2732143|01/05/2026|0.00|0|0.00|0|N
NUAG|67092P102|21.16|21.20|21.16|21.20|0.03|285|01/05/2026|0.00|0|0.00|0|P
NUAI|64428N109|3.50|3.65|3.20|3.55|0.11|394509|01/05/2026|3.54|100|3.56|200|Q
NUAIW|64428N117|0.88|0.94|0.83|0.89|0.03|2812|01/05/2026|0.88|100|0.95|100|Q
NUBD|67092P870|22.38|22.40|22.36|22.39|0.03|13888|01/05/2026|0.00|0|0.00|0|P
NUDM|67092P805|36.84|37.04|36.84|37.03|0.46|675|01/05/2026|0.00|0|0.00|0|Z
NUDV|67092P813|30.17|30.18|30.17|30.18|0.22|6|01/05/2026|0.00|0|0.00|0|Z
NUE|670346105|170.00|171.67|166.43|168.17|-1.23|55575|01/05/2026|0.00|0|0.00|0|N
NUEM|67092P888|0.00|36.81|36.81|36.81|0.35|0|01/05/2026|0.00|0|0.00|0|Z
NUG|88340C818|17.48|18.63|17.48|18.63|1.83|192|01/05/2026|18.59|300|18.70|300|Q
NUGO|67092P797|40.04|40.04|39.77|39.84|0.03|726|01/05/2026|0.00|0|0.00|0|P
NUGT|25460G781|192.00|204.50|190.45|195.06|11.16|187958|01/05/2026|0.00|0|0.00|0|P
NUGY|38747R181|23.05|23.05|23.02|23.02|0.52|1732|01/05/2026|22.75|100|23.34|100|Q
NUHY|67092P854|21.63|21.67|21.58|21.65|0.05|14614|01/05/2026|0.00|0|0.00|0|P
NUKK|67054R203|4.26|4.29|3.93|3.94|-0.30|48186|01/05/2026|3.93|300|3.95|400|Q
NUKKW|67054R112|0.12|0.12|0.11|0.12|-0.01|11708|01/05/2026|0.11|100|0.14|100|Q
NUKZ|301505475|67.45|68.12|67.10|68.02|1.96|36610|01/05/2026|0.00|0|0.00|0|P
NULC|67092P862|48.41|48.42|48.41|48.42|0.50|9|01/05/2026|0.00|0|0.00|0|Z
NULG|67092P201|98.86|98.95|98.58|98.63|0.60|5620|01/05/2026|0.00|0|0.00|0|Z
NULV|67092P300|45.57|45.85|45.56|45.73|0.44|4445|01/05/2026|0.00|0|0.00|0|Z
NUMG|67092P409|48.39|48.64|48.38|48.40|0.84|5990|01/05/2026|0.00|0|0.00|0|Z
NUMI|67092P714|25.16|25.16|25.16|25.16|0.02|47|01/05/2026|0.00|0|0.00|0|P
NUMV|67092P508|39.71|39.78|39.71|39.78|0.31|22|01/05/2026|0.00|0|0.00|0|Z
NURE|67092P706|28.01|28.01|27.99|27.99|-0.22|8|01/05/2026|0.00|0|0.00|0|Z
NUS|67018T105|9.69|9.80|9.64|9.68|0.00|9917|01/05/2026|0.00|0|0.00|0|N
NUSA|67092P110|23.38|23.43|23.38|23.43|0.04|3597|01/05/2026|0.00|0|0.00|0|P
NUSB|67092P755|0.00|25.25|25.25|25.25|0.01|0|01/05/2026|25.23|500|25.25|500|Q
NUSC|67092P607|45.70|46.01|45.67|45.78|0.67|11483|01/05/2026|0.00|0|0.00|0|Z
NUTX|67079U306|147.56|168.93|147.56|167.65|19.46|10388|01/05/2026|164.56|100|170.18|100|Q
NUV|670928100|9.07|9.09|9.07|9.08|0.00|29118|01/05/2026|0.00|0|0.00|0|N
NUVB|67080N101|8.49|8.62|8.04|8.58|0.00|199374|01/05/2026|0.00|0|0.00|0|N
NUVB WS|67080N119|0.30|0.30|0.28|0.28|-0.03|202|01/05/2026|0.00|0|0.00|0|N
NUVL|670703107|101.24|101.24|95.87|97.94|-2.94|52839|01/05/2026|97.21|100|98.92|100|Q
NUW|670695105|14.40|14.42|14.32|14.35|-0.04|1875|01/05/2026|0.00|0|0.00|0|N
NUWE|67113Y702|1.83|2.04|1.77|2.00|0.18|3803|01/05/2026|1.84|100|2.13|400|Q
NVA|66982D104|6.71|7.10|6.69|6.91|0.51|70985|01/05/2026|6.80|100|7.18|400|Q
NVAWW|66982D112|45.00|45.00|32.00|32.00|-15.00|101|01/05/2026|28.38|100|75.20|200|Q
NVAX|670002401|7.10|7.35|7.10|7.26|0.13|300992|01/05/2026|7.24|100|7.29|400|Q
NVBT|00888H851|37.05|37.05|37.05|37.05|0.17|211|01/05/2026|0.00|0|0.00|0|Z
NVBU|00888H539|29.14|29.14|29.13|29.13|0.18|120|01/05/2026|0.00|0|0.00|0|Z
NVBW|00888H844|0.00|33.94|33.94|33.94|0.10|0|01/05/2026|0.00|0|0.00|0|Z
NVCR|G6674U108|13.22|13.93|13.22|13.78|0.66|87846|01/05/2026|13.65|1000|13.94|1100|Q
NVCT|67080T108|8.63|8.63|8.25|8.52|0.04|10818|01/05/2026|8.35|100|8.67|100|Q
NVD|38747R629|6.77|7.17|6.63|7.03|0.05|1977636|01/05/2026|7.03|11800|7.04|13000|Q
NVDA|67066G104|191.77|193.62|186.16|188.12|-0.68|9301511|01/05/2026|188.08|100|188.20|100|Q
NVDB|74349Y399|29.56|29.56|28.20|28.48|-0.25|3598|01/05/2026|0.00|0|0.00|0|P
NVDD|25461A197|37.20|38.44|37.09|38.08|0.17|18835|01/05/2026|38.05|100|38.06|200|Q
NVDG|882927676|17.83|18.02|16.76|17.09|-0.12|70938|01/05/2026|17.06|1300|17.12|1000|Q
NVDL|38747R827|92.91|94.67|87.64|89.43|-0.61|1877706|01/05/2026|89.41|400|89.49|400|Q
NVDO|88340C404|19.13|19.13|18.95|18.95|-0.06|6|01/05/2026|0.00|0|0.00|0|Z
NVDQ|26923N199|15.90|16.83|15.56|16.51|0.12|473166|01/05/2026|0.00|0|0.00|0|Z
NVDS|46144X115|26.82|28.02|26.50|27.66|0.18|52754|01/05/2026|27.62|1300|27.67|400|Q
NVDU|25461A833|124.50|126.25|117.36|119.68|-0.85|78900|01/05/2026|119.40|800|119.77|100|Q
NVDW|77926X718|42.86|43.17|41.35|41.76|-0.61|12493|01/05/2026|0.00|0|0.00|0|Z
NVDX|26923N819|18.07|18.42|17.05|17.41|-0.13|1985721|01/05/2026|0.00|0|0.00|0|Z
NVDY|88634T774|14.80|14.90|14.49|14.60|-0.02|667751|01/05/2026|0.00|0|0.00|0|P
NVEC|629445206|61.61|63.70|61.61|62.78|1.32|2832|01/05/2026|61.35|100|64.06|100|Q
NVG|67071L106|12.65|12.67|12.56|12.64|-0.03|35016|01/05/2026|0.00|0|0.00|0|N
NVGS|Y62132108|17.57|17.72|17.33|17.36|0.00|8981|01/05/2026|0.00|0|0.00|0|N
NVII|761562305|29.10|29.10|28.19|28.56|0.09|12491|01/05/2026|0.00|0|0.00|0|Z
NVIR|53656G514|33.03|33.07|32.85|33.04|-0.01|2046|01/05/2026|0.00|0|0.00|0|P
NVIT|88636V579|49.67|49.83|49.67|49.83|-0.22|157|01/05/2026|0.00|0|0.00|0|Z
NVMI|M7516K103|361.91|385.30|358.49|382.70|35.29|46589|01/05/2026|379.25|40|386.05|40|Q
NVNI|G50716128|2.70|2.88|2.70|2.81|0.07|7252|01/05/2026|2.71|100|2.83|300|Q
NVNIW|G50716110|0.00|0.07|0.07|0.07|0.00|0|01/05/2026|0.06|100|0.09|100|Q
NVNO|29415J106|0.36|0.38|0.36|0.37|0.02|36532|01/05/2026|0.35|100|0.40|100|Q
NVO|670100205|53.91|55.41|53.39|55.14|2.75|1937099|01/05/2026|0.00|0|0.00|0|N
NVOH|74016W841|29.00|30.38|29.00|29.90|1.65|4670|01/05/2026|0.00|0|0.00|0|P
NVOX|88636W288|24.43|25.75|24.00|25.59|2.48|419039|01/05/2026|0.00|0|0.00|0|P
NVR|62944T105|7278.00|7382.17|7278.00|7321.06|53.71|424|01/05/2026|0.00|0|0.00|0|N
NVRI|415864107|17.87|18.25|17.87|18.13|0.24|30008|01/05/2026|0.00|0|0.00|0|N
NVS|66987V109|137.14|137.96|135.62|137.95|-0.56|75278|01/05/2026|0.00|0|0.00|0|N
NVST|29415F104|21.79|22.60|21.79|22.55|0.87|54615|01/05/2026|0.00|0|0.00|0|N
NVT|G6700G107|108.64|109.44|106.41|106.67|-0.16|26116|01/05/2026|0.00|0|0.00|0|N
NVTS|63942X106|8.70|9.13|8.53|9.05|0.68|1423897|01/05/2026|9.03|100|9.06|300|Q
NVTX|46092D632|30.00|33.00|29.88|32.52|4.46|17200|01/05/2026|0.00|0|0.00|0|Z
NVVE|67079Y407|2.42|2.42|2.25|2.29|-0.13|8338|01/05/2026|2.25|200|2.34|100|Q
NVVEW|67079Y118|0.00|0.02|0.02|0.02|0.00|181|01/05/2026|0.01|100|0.02|100|Q
NVX|67010L100|1.13|1.34|1.13|1.30|0.20|227950|01/05/2026|1.29|1300|1.33|1300|Q
NVYY|38747R439|18.98|18.99|18.65|18.81|0.03|5312|01/05/2026|18.73|200|18.99|200|Q
NWAX U|023634207|10.40|10.45|10.40|10.41|-0.01|14326|01/05/2026|0.00|0|0.00|0|N
NWBI|667340103|11.96|12.31|11.96|12.14|0.15|52718|01/05/2026|12.10|100|12.17|300|Q
NWE|668074305|64.31|64.69|63.62|64.65|-0.10|17124|01/05/2026|64.47|300|64.99|200|Q
NWFL|669549107|27.84|28.43|27.80|28.25|0.25|893|01/05/2026|27.80|100|28.66|100|Q
NWG|639057207|17.78|18.12|17.77|18.11|0.28|77397|01/05/2026|0.00|0|0.00|0|N
NWGL|63903R106|1.36|1.36|1.36|1.36|0.01|7|01/05/2026|1.27|100|1.40|200|Q
NWL|651229106|3.73|3.84|3.72|3.73|0.00|408881|01/05/2026|3.72|5800|3.74|4500|Q
NWLG|67092P847|38.23|38.23|38.05|38.05|0.22|14|01/05/2026|0.00|0|0.00|0|P
NWMX|46092D442|33.15|33.41|33.15|33.41|1.52|573|01/05/2026|0.00|0|0.00|0|Z
NWN|66765N105|46.60|46.61|45.80|46.54|-0.19|4742|01/05/2026|0.00|0|0.00|0|N
NWPX|667746101|62.78|64.51|62.78|63.91|0.88|3396|01/05/2026|63.00|100|64.70|100|Q
NWS|65249B208|29.57|30.27|29.57|29.89|0.12|51468|01/05/2026|29.87|200|29.92|100|Q
NWSA|65249B109|26.03|26.62|26.03|26.19|-0.01|185402|01/05/2026|26.16|800|26.19|100|Q
NWTG|78577G301|1.55|1.63|1.55|1.59|0.04|1869|01/05/2026|1.54|100|1.64|100|Q
NX|747619104|15.39|15.97|15.39|15.74|0.36|16494|01/05/2026|0.00|0|0.00|0|N
NXC|67063R103|13.13|13.16|13.08|13.14|0.04|1398|01/05/2026|0.00|0|0.00|0|N
NXDR|65345M108|2.11|2.14|2.04|2.10|0.02|254647|01/05/2026|0.00|0|0.00|0|N
NXDT|65340G205|3.62|4.05|3.62|4.03|0.41|14258|01/05/2026|0.00|0|0.00|0|N
NXDT PRA|65340G304|0.00|13.90|13.90|13.90|0.12|0|01/05/2026|0.00|0|0.00|0|N
NXE|65340P106|10.52|10.73|10.15|10.72|0.47|471070|01/05/2026|0.00|0|0.00|0|N
NXG|231647207|51.23|51.23|50.69|50.86|-0.09|7189|01/05/2026|0.00|0|0.00|0|N
NXGL|65344E107|1.86|1.87|1.74|1.74|-0.07|3921|01/05/2026|1.68|200|1.87|100|Q
NXGLW|65344E115|0.00|0.22|0.22|0.22|0.00|0|01/05/2026|0.00|0|0.00|0|Q
NXJ|67069Y102|12.65|12.65|12.60|12.62|-0.01|3346|01/05/2026|0.00|0|0.00|0|N
NXL|65345B201|0.63|0.69|0.63|0.65|0.07|10404|01/05/2026|0.60|100|0.74|100|Q
NXN|67063V104|0.00|12.05|12.05|12.05|0.03|0|01/05/2026|0.00|0|0.00|0|N
NXP|67062F100|14.07|14.12|14.06|14.12|0.05|5939|01/05/2026|0.00|0|0.00|0|N
NXPI|N6596X109|222.13|230.25|222.13|223.83|2.60|97619|01/05/2026|223.69|100|223.97|100|Q
NXPL|68557F209|0.58|0.58|0.55|0.58|0.00|3074|01/05/2026|0.57|100|0.62|100|Q
NXPLW|68557F118|0.00|0.08|0.08|0.08|-0.04|0|01/05/2026|0.00|0|0.00|0|Q
NXRT|65341D102|29.32|29.68|29.32|29.48|-0.09|3695|01/05/2026|0.00|0|0.00|0|N
NXST|65336K103|210.00|210.59|209.12|210.15|1.31|6960|01/05/2026|208.30|100|211.94|100|Q
NXT|65290E101|94.62|94.62|86.25|89.57|-3.20|66835|01/05/2026|88.85|100|90.44|100|Q
NXTC|65343E207|13.65|13.65|13.24|13.60|0.41|1015|01/05/2026|13.02|100|13.91|100|Q
NXTE|46144X586|40.89|40.89|40.40|40.61|0.68|3775|01/05/2026|0.00|0|0.00|0|P
NXTG|33737K205|109.77|109.84|109.57|109.84|0.60|187|01/05/2026|109.64|500|109.98|500|Q
NXTI|82889N475|32.70|32.73|32.70|32.73|0.39|25|01/05/2026|0.00|0|0.00|0|Z
NXTT|961884301|6.81|7.85|6.81|7.85|1.19|6494|01/05/2026|6.86|100|8.45|100|Q
NXUS|67092P672|25.04|25.07|25.04|25.07|0.05|101|01/05/2026|0.00|0|0.00|0|P
NXXT|652941105|1.30|1.32|1.22|1.25|-0.10|71011|01/05/2026|1.22|1300|1.28|1100|Q
NYAX|M7S750159|52.50|53.15|52.50|53.15|1.20|3300|01/05/2026|52.56|200|53.30|200|Q
NYC|649439304|8.41|8.41|8.20|8.20|-0.40|451|01/05/2026|0.00|0|0.00|0|N
NYF|464288323|53.67|53.69|53.65|53.69|0.07|14218|01/05/2026|0.00|0|0.00|0|P
NYM|00039J764|25.05|25.05|25.02|25.03|0.04|1460|01/05/2026|0.00|0|0.00|0|P
NYT|650111107|69.28|70.49|69.16|70.12|0.28|78184|01/05/2026|0.00|0|0.00|0|N
NYXH|B6S7WD106|4.66|4.75|4.49|4.75|0.25|14669|01/05/2026|4.54|100|4.81|100|Q
NZAC|78463X194|43.31|43.45|43.31|43.41|0.42|500|01/05/2026|43.26|400|43.43|400|Q
NZF|67070X101|12.66|12.71|12.62|12.67|0.03|25711|01/05/2026|0.00|0|0.00|0|N
NZUS|78468R473|36.09|36.09|36.03|36.03|0.23|798|01/05/2026|36.00|500|36.04|500|Q
O|756109104|57.25|58.09|56.77|57.87|0.57|369751|01/05/2026|0.00|0|0.00|0|N
OABI|68218J103|1.90|1.94|1.85|1.86|-0.02|28333|01/05/2026|1.85|200|1.87|100|Q
OABIW|68218J111|0.00|0.12|0.12|0.12|0.00|0|12/18/2025|0.04|100|0.13|100|Q
OACC|G6717R104|0.00|10.60|10.60|10.60|-0.02|0|01/05/2026|10.58|100|11.33|100|Q
OACCU|G6717R120|10.62|10.62|10.61|10.61|0.00|0|12/29/2025|9.92|100|11.46|100|Q
OACCW|G6717R112|0.00|0.71|0.71|0.71|0.00|0|12/30/2025|0.50|200|0.99|100|Q
OACP|90470L519|23.02|23.10|23.02|23.06|0.03|5762|01/05/2026|0.00|0|0.00|0|P
OAEM|90470L469|37.66|38.35|37.66|38.25|0.87|1632|01/05/2026|0.00|0|0.00|0|P
OAIM|90470L444|42.05|42.36|42.00|42.36|0.64|2723|01/05/2026|0.00|0|0.00|0|P
OAK PRA|674001300|0.00|20.88|20.88|20.88|-0.35|0|01/05/2026|0.00|0|0.00|0|N
OAK PRB|674001409|20.72|20.72|20.72|20.72|-0.03|200|01/05/2026|0.00|0|0.00|0|N
OAKG|41456U304|25.95|26.28|25.95|26.28|0.47|21|01/05/2026|0.00|0|0.00|0|P
OAKI|41456U205|25.89|26.13|25.89|26.13|0.31|185|01/05/2026|0.00|0|0.00|0|P
OAKM|41456U106|28.50|29.04|28.50|28.93|0.48|15424|01/05/2026|0.00|0|0.00|0|P
OAKU|67190B104|12.20|12.20|12.20|12.20|0.12|30730|01/05/2026|12.05|600|13.06|100|Q
OAKUW|67190B112|0.00|0.02|0.02|0.02|-0.02|0|01/05/2026|0.00|0|0.00|0|Q
OALC|90470L527|35.76|35.90|35.76|35.85|0.25|663|01/05/2026|0.00|0|0.00|0|P
OARK|88636X807|36.80|37.60|36.80|37.48|0.86|11150|01/05/2026|0.00|0|0.00|0|P
OASC|90470L295|29.73|30.07|29.73|30.00|0.43|365|01/05/2026|0.00|0|0.00|0|P
OBA|G6858G107|0.00|10.04|10.04|10.04|0.00|0|01/02/2026|10.02|400|10.77|100|Q
OBAWU|G6858G123|0.00|10.22|10.22|10.22|0.00|0|12/31/2025|9.39|100|10.98|100|Q
OBAWW|G6858G115|0.00|0.25|0.25|0.25|0.00|0|01/02/2026|0.19|100|0.27|100|Q
OBDC|69121K104|12.66|12.76|12.57|12.65|0.09|131028|01/05/2026|0.00|0|0.00|0|N
OBE|674482203|6.32|6.36|5.73|6.01|-0.28|71757|01/05/2026|0.00|0|0.00|0|A
OBIL|74933W478|50.22|50.22|50.22|50.22|0.00|129|01/05/2026|50.21|17700|50.22|17700|Q
OBIO|68572M106|4.28|4.28|4.08|4.23|-0.08|18390|01/05/2026|4.17|200|4.28|200|Q
OBK|68621T102|37.49|38.85|37.49|38.39|0.73|7075|01/05/2026|0.00|0|0.00|0|N
OBND|78470P804|0.00|26.10|26.10|26.10|0.04|0|01/05/2026|0.00|0|0.00|0|Z
OBOR|500767868|26.68|26.94|26.68|26.94|0.20|4546|01/05/2026|0.00|0|0.00|0|P
OBT|68417L107|28.71|28.93|28.71|28.93|0.56|553|01/05/2026|28.32|100|29.68|100|Q
OBTC|68839C206|30.00|30.41|29.88|30.33|1.49|4180|01/05/2026|30.16|100|30.54|100|Q
OC|690742101|113.18|117.60|113.18|113.67|-0.51|45878|01/05/2026|0.00|0|0.00|0|N
OCC|683827208|4.56|4.57|4.40|4.48|-0.09|7349|01/05/2026|4.31|100|4.65|100|Q
OCCI|67111Q107|4.85|4.95|4.85|4.92|0.06|14102|01/05/2026|4.84|100|5.07|100|Q
OCCIM|67111Q503|25.14|25.24|25.14|25.24|0.08|100|01/05/2026|0.00|0|0.00|0|Q
OCCIN|67111Q404|24.46|24.52|24.42|24.52|0.06|625|01/05/2026|24.42|500|26.13|100|Q
OCCIO|67111Q305|24.99|24.99|24.90|24.97|-0.04|300|01/05/2026|23.36|100|26.73|100|Q
OCFC|675234108|17.75|18.18|17.60|17.70|-0.14|50275|01/05/2026|17.52|300|17.81|300|Q
OCG|G6796W115|0.09|0.09|0.03|0.04|-0.06|45639467|01/05/2026|0.04|10000|0.04|12700|Q
OCGN|67577C105|1.39|1.46|1.33|1.46|0.07|305690|01/05/2026|1.45|14700|1.46|6000|Q
OCIO|26922A727|35.04|35.19|35.04|35.19|0.23|1167|01/05/2026|0.00|0|0.00|0|P
OCS|H5870P102|20.00|20.04|19.73|19.77|-0.19|15810|01/05/2026|18.44|100|21.06|100|Q
OCSAW|H5870P110|8.56|8.56|8.56|8.56|0.00|0|12/31/2025|8.19|100|9.49|100|Q
OCSL|67401P405|12.72|12.98|12.72|12.91|0.19|60057|01/05/2026|12.85|1600|13.01|700|Q
OCTB|268961851|0.00|25.64|25.64|25.64|0.14|0|01/05/2026|0.00|0|0.00|0|Z
OCTH|45783Y525|23.95|23.98|23.95|23.98|0.03|144|01/05/2026|0.00|0|0.00|0|Z
OCTJ|45783Y491|24.02|24.02|23.96|23.96|0.00|168|01/05/2026|0.00|0|0.00|0|Z
OCTM|33740F136|0.00|32.72|32.72|32.72|0.05|0|01/05/2026|0.00|0|0.00|0|Z
OCTP|69420N742|30.42|30.46|30.42|30.46|0.11|100|01/05/2026|0.00|0|0.00|0|Z
OCTT|00888H604|0.00|43.76|43.76|43.76|0.22|0|01/05/2026|0.00|0|0.00|0|Z
OCTU|00888H547|28.59|28.63|28.59|28.63|0.16|491|01/05/2026|0.00|0|0.00|0|Z
OCTW|00888H505|0.00|39.13|39.13|39.13|0.12|0|01/05/2026|0.00|0|0.00|0|Z
OCTZ|210322780|42.81|42.86|42.81|42.86|0.21|13|01/05/2026|0.00|0|0.00|0|Z
OCUL|67576A100|11.87|11.94|11.32|11.54|-0.29|147382|01/05/2026|11.47|100|11.64|1100|Q
ODC|677864100|48.47|48.80|47.58|48.07|-0.33|1978|01/05/2026|0.00|0|0.00|0|N
ODD|M7518J104|39.17|39.58|38.53|38.53|-0.88|50271|01/05/2026|38.25|300|38.93|300|Q
ODDS|69374H394|0.00|29.60|29.60|29.60|0.24|0|01/05/2026|29.19|100|29.90|100|Q
ODFL|679580100|158.80|165.84|158.53|163.77|4.59|57827|01/05/2026|163.61|100|163.83|100|Q
ODHY|84858T723|10.09|10.10|10.09|10.10|0.02|9|01/05/2026|0.00|0|0.00|0|P
ODV|68828E809|3.57|3.74|3.53|3.54|0.02|55977|01/05/2026|0.00|0|0.00|0|N
ODYS|81063V204|3.16|3.59|3.15|3.27|-0.28|1783|01/05/2026|3.01|300|3.56|100|Q
OEC|L72967109|5.31|5.61|5.31|5.50|0.23|33314|01/05/2026|0.00|0|0.00|0|N
OEF|464287101|344.41|344.97|343.59|344.10|1.77|80318|01/05/2026|0.00|0|0.00|0|P
OEFA|00162Q379|33.90|34.09|33.88|34.09|0.35|204|01/05/2026|0.00|0|0.00|0|P
OEI|53656G159|25.84|25.84|25.78|25.78|0.18|2365|01/05/2026|0.00|0|0.00|0|P
OESX|686275207|15.13|17.27|15.13|16.82|1.89|6020|01/05/2026|15.84|100|17.33|100|Q
OFAL|G6713S106|0.62|0.63|0.61|0.61|-0.06|4097|01/05/2026|0.61|1000|0.65|500|Q
OFG|67103X102|41.17|41.89|41.17|41.57|0.56|5025|01/05/2026|0.00|0|0.00|0|N
OFIX|68752M108|14.77|15.47|14.77|15.34|0.48|9826|01/05/2026|15.22|100|15.47|200|Q
OFLX|682095104|28.85|30.35|28.85|30.00|0.88|1830|01/05/2026|28.66|100|31.45|100|Q
OFS|67103B100|4.75|4.88|4.75|4.85|0.07|2452|01/05/2026|4.80|100|4.93|100|Q
OFSSH|67103B704|0.00|23.94|23.94|23.94|0.25|0|01/05/2026|0.00|0|0.00|0|Q
OGCP|292102209|6.21|6.24|6.21|6.24|-0.10|1179|01/05/2026|0.00|0|0.00|0|P
OGE|670837103|42.33|42.41|41.70|42.18|-0.70|46579|01/05/2026|0.00|0|0.00|0|N
OGEN|684023609|0.83|0.87|0.82|0.87|0.03|1894|01/05/2026|0.00|0|0.00|0|A
OGI|68617J100|1.74|1.75|1.68|1.69|-0.05|94549|01/05/2026|1.69|5000|1.71|5200|Q
OGIG|00162Q361|52.22|52.62|52.22|52.57|0.64|1120|01/05/2026|0.00|0|0.00|0|P
OGN|68622V106|7.20|7.74|7.18|7.44|0.18|239756|01/05/2026|0.00|0|0.00|0|N
OGS|68235P108|76.48|76.60|75.37|76.50|-0.92|10961|01/05/2026|0.00|0|0.00|0|N
OGSP|84858T830|10.10|10.10|10.07|10.07|0.00|74|01/05/2026|0.00|0|0.00|0|P
OHI|681936100|44.27|44.30|42.95|43.74|-0.79|92133|01/05/2026|0.00|0|0.00|0|N
OI|67098H104|15.60|15.72|15.24|15.25|0.09|138178|01/05/2026|0.00|0|0.00|0|N
OIA|46132X101|6.00|6.00|5.97|6.00|0.01|4206|01/05/2026|0.00|0|0.00|0|N
OIH|92189H607|313.58|316.57|303.16|311.68|15.69|362978|01/05/2026|0.00|0|0.00|0|P
OII|675232102|26.32|26.86|25.70|26.18|1.33|78937|01/05/2026|0.00|0|0.00|0|N
OILD|06368L205|8.69|9.64|8.63|8.95|-0.59|444858|01/05/2026|0.00|0|0.00|0|P
OILK|74347G804|37.65|37.84|37.65|37.84|0.53|3574|01/05/2026|0.00|0|0.00|0|Z
OILT|88224A300|24.17|24.17|22.63|23.34|-0.18|1623|01/05/2026|0.00|0|0.00|0|P
OILU|063679583|26.91|26.91|24.24|26.01|1.53|179570|01/05/2026|0.00|0|0.00|0|P
OIS|678026105|7.50|7.59|7.10|7.39|0.32|43522|01/05/2026|0.00|0|0.00|0|N
OKE|682680103|75.22|75.40|71.50|73.67|-0.68|260966|01/05/2026|0.00|0|0.00|0|N
OKLL|88636V678|21.50|26.04|20.90|25.33|5.76|610495|01/05/2026|25.27|1900|25.39|100|Q
OKLO|02156V109|81.77|90.83|80.44|89.34|11.48|931806|01/05/2026|0.00|0|0.00|0|N
OKLS|88636W460|15.78|16.25|11.72|12.03|-5.71|493903|01/05/2026|0.00|0|0.00|0|P
OKTA|679295105|85.42|91.15|85.42|87.62|3.97|171493|01/05/2026|87.60|100|87.83|100|Q
OKTG|88340C792|0.00|15.89|15.89|15.89|1.42|3|01/05/2026|15.36|100|16.40|100|Q
OKTX|46092D525|21.88|22.28|21.88|22.28|0.00|174|01/05/2026|0.00|0|0.00|0|Z
OKUR|68277Q105|3.00|3.00|2.83|2.88|-0.08|2897|01/05/2026|2.78|100|3.00|100|Q
OKYO|G6724L116|2.14|2.40|2.06|2.40|0.16|16929|01/05/2026|2.06|100|2.75|100|Q
OLB|67086U406|0.69|0.69|0.67|0.67|0.01|571|01/05/2026|0.63|100|0.73|100|Q
OLED|91347P105|123.14|124.41|122.75|123.21|1.36|43541|01/05/2026|122.17|100|124.26|100|Q
OLLI|681116109|111.32|117.18|111.32|116.95|5.60|60828|01/05/2026|115.81|100|118.17|100|Q
OLMA|68062P106|25.28|25.28|24.51|25.10|-0.17|58854|01/05/2026|24.86|500|25.30|500|Q
OLN|680665205|21.76|22.25|21.25|21.34|-0.21|99818|01/05/2026|0.00|0|0.00|0|N
OLP|682406103|20.31|20.53|20.31|20.52|0.13|2860|01/05/2026|0.00|0|0.00|0|N
OLPX|679369108|1.34|1.35|1.28|1.28|-0.07|29447|01/05/2026|1.25|2100|1.30|2100|Q
OM|690145206|3.75|3.91|3.71|3.81|0.11|20558|01/05/2026|3.70|400|3.93|100|Q
OMAB|400501102|108.62|110.52|108.05|109.26|0.39|4534|01/05/2026|108.22|100|110.27|100|Q
OMAH|45259A514|18.80|18.91|18.80|18.88|0.10|44457|01/05/2026|0.00|0|0.00|0|P
OMC|681919106|79.47|80.70|78.13|78.35|-2.99|251538|01/05/2026|0.00|0|0.00|0|N
OMCL|68213N109|45.00|47.08|45.00|46.94|1.78|16248|01/05/2026|46.48|300|47.25|300|Q
OMDA|68170A108|14.83|15.15|14.81|15.00|0.11|36687|01/05/2026|14.85|700|15.12|700|Q
OMER|682143102|16.29|16.36|15.30|15.40|-0.99|208090|01/05/2026|15.28|900|15.57|800|Q
OMEX|676118201|2.21|2.28|2.17|2.20|0.02|56579|01/05/2026|2.19|300|2.21|800|Q
OMF|68268W103|69.05|70.70|69.05|70.17|1.12|21388|01/05/2026|0.00|0|0.00|0|N
OMFL|46138J619|62.19|62.53|62.19|62.35|0.67|20589|01/05/2026|0.00|0|0.00|0|Z
OMFS|46138J593|45.21|45.57|45.21|45.50|0.77|400|01/05/2026|0.00|0|0.00|0|Z
OMH|G6S38M123|0.81|0.81|0.80|0.81|0.00|324|01/05/2026|0.79|100|0.89|100|Q
OMSE|G6755S105|4.65|4.65|4.60|4.60|0.03|191|01/05/2026|4.28|100|4.99|200|Q
ON|682189105|57.49|60.05|57.43|58.69|2.02|552924|01/05/2026|58.62|100|58.78|200|Q
ONB|680033107|22.45|23.28|22.45|22.91|0.36|206874|01/05/2026|22.90|300|22.94|400|Q
ONBPO|68003D303|0.00|25.14|25.14|25.14|-0.09|0|01/05/2026|23.49|100|26.91|100|Q
ONBPP|68003D204|25.19|25.19|25.07|25.11|0.03|735|01/05/2026|24.82|500|26.87|100|Q
ONC|07725L102|323.30|327.11|312.78|320.30|9.13|25316|01/05/2026|319.40|40|320.99|40|Q
ONCH|G6757R105|10.22|10.22|10.22|10.22|0.00|1500|01/05/2026|9.51|100|10.89|100|Q
ONCHU|G6757R121|0.00|10.36|10.36|10.36|-0.01|0|01/05/2026|9.68|100|11.13|100|Q
ONCO|68237Q203|1.61|1.67|1.61|1.66|0.06|2002|01/05/2026|1.59|100|1.77|200|Q
ONCY|682310875|0.99|1.00|0.94|0.98|-0.01|15552|01/05/2026|0.96|100|0.99|100|Q
OND|74347G523|41.66|42.07|41.66|41.95|0.29|472|01/05/2026|0.00|0|0.00|0|P
ONDL|88636X658|34.50|42.00|33.00|42.00|8.84|104094|01/05/2026|0.00|0|0.00|0|Z
ONDS|68236H204|11.31|12.54|10.99|12.53|1.49|9456389|01/05/2026|12.51|300|12.52|200|Q
ONEG|G6826S100|1.53|1.83|1.51|1.80|0.36|31744|01/05/2026|1.70|100|1.86|100|Q
ONEO|78468R762|131.55|132.72|131.55|132.51|1.61|177|01/05/2026|0.00|0|0.00|0|P
ONEQ|315912808|92.02|92.25|91.73|91.95|0.59|12134|01/05/2026|91.80|200|92.17|200|Q
ONEV|78468R754|133.95|135.32|133.95|135.15|1.21|811|01/05/2026|0.00|0|0.00|0|P
ONEW|68280L101|10.63|11.57|10.63|11.14|0.39|8826|01/05/2026|10.96|200|11.32|200|Q
ONEY|78468R770|115.40|116.09|115.40|115.89|0.95|1961|01/05/2026|0.00|0|0.00|0|P
ONEZ|210322608|26.12|26.14|25.99|26.11|0.13|400|01/05/2026|0.00|0|0.00|0|Z
ONFO|68277K207|0.77|0.78|0.75|0.75|-0.01|2694|01/05/2026|0.70|200|0.80|100|Q
ONFOW|68277K124|0.09|0.09|0.09|0.09|0.00|0|01/02/2026|0.07|800|0.00|0|Q
ONIT|675746606|45.00|45.00|44.20|44.20|-0.01|1382|01/05/2026|0.00|0|0.00|0|N
ONL|68629Y103|2.26|2.29|2.24|2.28|0.01|7140|01/05/2026|0.00|0|0.00|0|N
ONLN|74347B169|59.98|61.10|59.98|60.94|1.22|3635|01/05/2026|0.00|0|0.00|0|P
ONMD|68270C103|1.23|1.24|1.16|1.22|-0.01|14479|01/05/2026|1.18|100|1.25|500|Q
ONMDW|68270C111|0.10|0.15|0.09|0.09|-0.01|7359|01/05/2026|0.08|100|0.16|100|Q
ONOF|37954Y194|37.90|37.91|37.90|37.91|0.26|146|01/05/2026|0.00|0|0.00|0|P
ONON|H5919C104|47.20|49.68|47.20|48.97|2.00|218473|01/05/2026|0.00|0|0.00|0|N
ONTF|68339B104|7.97|8.00|7.97|8.00|0.04|31966|01/05/2026|0.00|0|0.00|0|N
ONTO|683344105|171.50|179.48|171.50|178.47|12.74|34654|01/05/2026|0.00|0|0.00|0|N
OOMA|683416101|11.23|11.60|11.23|11.45|0.31|6219|01/05/2026|0.00|0|0.00|0|N
OOQB|92864M848|0.00|13.28|13.28|13.28|0.78|0|01/05/2026|12.91|100|13.56|100|Q
OOSB|92864M863|13.83|13.90|13.83|13.90|0.75|107|01/05/2026|13.57|100|14.15|100|Q
OOSP|84858T848|10.12|10.15|10.12|10.15|0.00|101|01/05/2026|0.00|0|0.00|0|P
OPAD|67623L307|1.34|1.42|1.34|1.41|0.07|40111|01/05/2026|0.00|0|0.00|0|N
OPAL|68347P103|2.40|2.41|2.25|2.29|-0.08|10871|01/05/2026|2.22|200|2.31|200|Q
OPBK|67109R109|14.09|14.36|14.09|14.32|0.34|657|01/05/2026|14.15|100|14.47|100|Q
OPCH|68404L201|31.95|32.35|31.46|32.17|-0.06|82606|01/05/2026|32.00|400|32.40|400|Q
OPEG|88340F845|10.76|11.76|10.75|11.76|1.07|372|01/05/2026|11.35|100|12.10|100|Q
OPEN|683712103|6.07|6.33|6.00|6.32|0.25|2903130|01/05/2026|6.31|2900|6.32|2300|Q
OPENL|683712137|0.63|0.68|0.61|0.64|0.06|39751|01/05/2026|0.62|200|0.67|400|Q
OPENW|683712129|0.99|1.03|0.94|1.02|0.06|60913|01/05/2026|1.01|500|1.06|300|Q
OPENZ|683712145|0.46|0.56|0.46|0.49|0.06|81201|01/05/2026|0.48|300|0.51|300|Q
OPER|26922A453|100.05|100.09|100.05|100.07|0.02|611|01/05/2026|0.00|0|0.00|0|P
OPEX|46092D483|14.90|16.42|14.86|16.42|1.35|30529|01/05/2026|0.00|0|0.00|0|Z
OPFI|68386H103|10.36|10.68|10.30|10.51|0.19|21810|01/05/2026|0.00|0|0.00|0|N
OPFI WS|68386H111|1.43|1.47|1.43|1.45|0.14|900|01/05/2026|0.00|0|0.00|0|N
OPHC|68401P403|4.24|4.25|4.24|4.25|0.01|217|01/05/2026|0.00|0|0.00|0|A
OPK|68375N103|1.28|1.29|1.25|1.28|0.00|257404|01/05/2026|1.27|9400|1.28|2400|Q
OPLN|48238T109|29.16|30.09|29.16|29.71|0.49|34961|01/05/2026|0.00|0|0.00|0|N
OPP|76882G107|7.95|8.00|7.95|7.95|0.01|6438|01/05/2026|0.00|0|0.00|0|N
OPP PRA|76882G206|16.97|16.97|16.97|16.97|-0.02|91|01/05/2026|0.00|0|0.00|0|N
OPP PRB|76882G404|18.51|18.62|18.36|18.48|-0.04|855|01/05/2026|0.00|0|0.00|0|N
OPPE|97717X552|51.97|52.33|51.97|52.30|0.38|3193|01/05/2026|0.00|0|0.00|0|P
OPPJ|97717W521|47.23|47.60|47.23|47.60|0.94|3138|01/05/2026|47.12|100|48.10|100|Q
OPRA|68373M107|14.54|14.68|14.39|14.55|0.32|70186|01/05/2026|14.44|600|14.69|700|Q
OPRT|68376D104|5.07|5.39|5.07|5.23|0.17|13750|01/05/2026|5.19|300|5.28|300|Q
OPRX|68401U204|12.55|13.63|12.55|13.20|0.79|29599|01/05/2026|13.02|200|13.32|200|Q
OPTT|674870506|0.33|0.35|0.33|0.35|0.03|399714|01/05/2026|0.00|0|0.00|0|A
OPTU|02156K103|1.73|1.77|1.67|1.70|-0.03|121865|01/05/2026|0.00|0|0.00|0|N
OPTX|87169M105|3.13|3.13|2.81|3.08|-0.05|32916|01/05/2026|3.01|200|3.14|400|Q
OPTXW|87169M113|0.35|0.36|0.30|0.30|0.00|1942|01/05/2026|0.25|100|1.00|100|Q
OPTZ|00777X538|36.74|36.76|36.74|36.76|0.60|9|01/05/2026|36.27|100|37.13|100|Q
OPXS|68384X209|13.11|13.21|13.00|13.21|0.33|1963|01/05/2026|12.68|100|13.59|100|Q
OPY|683797104|73.20|75.00|73.20|74.12|1.48|1534|01/05/2026|0.00|0|0.00|0|N
OR|68390D106|35.81|37.11|35.54|35.54|0.32|75251|01/05/2026|0.00|0|0.00|0|N
ORA|686688102|116.72|116.72|112.74|114.72|1.01|47998|01/05/2026|0.00|0|0.00|0|N
ORBS|22890A302|2.11|2.11|1.79|1.98|0.15|7172873|01/05/2026|1.97|600|1.98|600|Q
ORC|68571X301|7.34|7.40|7.22|7.38|0.01|545270|01/05/2026|0.00|0|0.00|0|N
ORCL|68389X105|198.60|201.66|192.35|192.69|-3.00|1635484|01/05/2026|0.00|0|0.00|0|N
ORCS|25461H788|26.77|27.69|26.72|27.69|0.39|2499|01/05/2026|27.70|400|27.83|200|Q
ORCU|25461H796|19.30|19.62|17.96|17.97|-0.59|23972|01/05/2026|17.96|1900|18.02|1200|Q
ORCX|88636R511|17.81|18.40|16.75|16.81|-0.53|765747|01/05/2026|16.79|400|16.81|300|Q
ORGN|68622D106|0.24|0.25|0.23|0.25|0.01|132442|01/05/2026|0.24|100|0.25|100|Q
ORGNW|68622D114|0.00|0.01|0.00|0.01|0.01|23725|01/05/2026|0.00|100|0.01|100|Q
ORGO|68621F102|4.59|4.65|4.32|4.41|-0.22|77745|01/05/2026|4.35|1200|4.47|1200|Q
ORI|680223104|43.06|44.25|43.06|43.97|0.70|81632|01/05/2026|0.00|0|0.00|0|N
ORIC|68622P109|8.20|8.20|7.84|8.15|-0.04|59181|01/05/2026|8.07|1600|8.22|1600|Q
ORIO|68627G104|1.02|1.07|1.00|1.07|0.06|8209|01/05/2026|1.01|1200|1.10|500|Q
ORIQ|G67751100|10.11|10.11|10.11|10.11|-0.01|500|01/05/2026|10.02|100|10.81|100|Q
ORIQU|G67751118|10.37|10.39|10.37|10.38|0.00|0|12/16/2025|9.48|100|10.40|1000|Q
ORIQW|G67751126|0.00|0.20|0.20|0.20|0.00|0|12/30/2025|0.00|0|0.20|100|Q
ORIS|G6781A110|1.34|1.42|1.33|1.36|0.00|36049|01/05/2026|1.33|400|1.46|2100|Q
ORKA|687604108|27.85|27.85|25.29|26.93|-1.32|64318|01/05/2026|26.83|100|27.18|400|Q
ORKT|G6781F119|0.73|0.77|0.73|0.74|0.02|5663|01/05/2026|0.69|100|0.79|100|Q
ORLA|68634K106|13.46|13.94|13.30|13.84|0.66|212644|01/05/2026|0.00|0|0.00|0|A
ORLY|67103H107|89.40|91.00|89.23|90.59|0.27|145059|01/05/2026|90.54|100|90.66|300|Q
ORMP|68403P203|2.93|2.98|2.91|2.98|0.06|1991|01/05/2026|2.90|100|3.02|100|Q
ORN|68628V308|10.24|10.73|10.24|10.41|0.41|10589|01/05/2026|0.00|0|0.00|0|N
ORO|042765651|18.75|18.78|18.75|18.76|0.56|3000|01/05/2026|0.00|0|0.00|0|Z
ORR|02072Q820|34.60|34.68|34.53|34.60|0.25|10067|01/05/2026|34.36|100|34.85|100|Q
ORRF|687380105|34.83|35.90|34.83|35.53|0.60|9334|01/05/2026|35.27|300|35.69|300|Q
OS|68278B107|17.85|18.49|17.85|18.41|0.69|51986|01/05/2026|18.24|700|18.65|700|Q
OSBC|680277100|19.35|20.22|19.35|20.01|0.54|9738|01/05/2026|19.84|300|20.15|300|Q
OSCG|88340C784|10.80|11.68|10.80|11.68|2.02|477|01/05/2026|11.52|500|11.97|500|Q
OSCR|687793109|15.65|16.96|15.40|16.58|1.61|571040|01/05/2026|0.00|0|0.00|0|N
OSCV|26922A446|37.46|37.91|37.46|37.81|0.62|3836|01/05/2026|0.00|0|0.00|0|Z
OSCX|88636W734|10.78|12.50|10.78|11.94|1.96|4483|01/05/2026|12.04|100|12.15|100|Q
OSEA|41151J885|30.53|30.81|30.53|30.74|0.41|1329|01/05/2026|0.00|0|0.00|0|P
OSG|023139884|7.44|7.60|7.37|7.40|-0.09|20552|01/05/2026|0.00|0|0.00|0|N
OSIS|671044105|258.51|272.21|258.35|271.52|15.94|45327|01/05/2026|268.81|100|274.31|100|Q
OSK|688239201|132.07|137.46|132.07|136.72|4.61|16580|01/05/2026|0.00|0|0.00|0|N
OSPN|68287N100|12.36|12.90|12.36|12.77|0.48|16986|01/05/2026|12.66|500|12.85|500|Q
OSRH|68840D102|0.59|0.62|0.57|0.59|0.00|25611|01/05/2026|0.58|100|0.63|100|Q
OSRHW|68840D110|0.05|0.05|0.05|0.05|0.00|179|01/05/2026|0.00|0|0.00|0|Q
OSS|68247W109|7.15|7.35|6.70|6.92|0.12|39032|01/05/2026|6.81|500|6.97|500|Q
OSTX|68764Y207|1.48|1.50|1.40|1.44|0.10|84961|01/05/2026|0.00|0|0.00|0|A
OSUR|68554V108|2.40|2.48|2.40|2.46|0.07|44476|01/05/2026|2.44|600|2.47|900|Q
OSW|P73684113|20.74|21.87|20.74|21.67|1.04|36715|01/05/2026|21.47|400|21.81|400|Q
OTEX|683715106|31.63|32.45|31.63|32.18|0.44|54317|01/05/2026|32.01|400|32.35|400|Q
OTF|095924106|14.19|14.71|14.19|14.67|0.48|52645|01/05/2026|0.00|0|0.00|0|N
OTGA|G6791A100|0.00|10.00|10.00|10.00|0.00|0|01/05/2026|9.34|100|10.67|100|Q
OTGAU|G6791A126|10.18|10.18|10.16|10.17|0.00|320|01/05/2026|9.48|100|10.93|100|Q
OTGAW|G6791A118|0.00|0.32|0.32|0.32|0.01|0|01/05/2026|0.00|0|0.00|0|Q
OTGL|26923Q689|10.19|10.29|10.19|10.28|0.24|272|01/05/2026|10.08|100|10.47|100|Q
OTH|676206105|2.07|2.08|2.05|2.06|0.04|3071|01/05/2026|0.00|0|0.00|0|A
OTIS|68902V107|87.82|89.30|87.82|89.17|0.84|61581|01/05/2026|0.00|0|0.00|0|N
OTLK|69012T305|0.68|0.68|0.50|0.55|-0.11|4085489|01/05/2026|0.54|1400|0.55|6000|Q
OTLY|67421J207|11.22|12.18|11.14|11.88|0.69|4081|01/05/2026|11.75|100|12.03|100|Q
OTTR|689648103|81.32|82.11|81.30|81.40|-0.05|10193|01/05/2026|80.78|200|82.08|200|Q
OUNZ|921078101|42.56|42.86|42.52|42.79|1.11|181782|01/05/2026|0.00|0|0.00|0|P
OUSA|00162Q387|57.34|57.85|57.34|57.71|0.27|12006|01/05/2026|0.00|0|0.00|0|P
OUSM|00162Q395|43.96|44.85|43.96|44.59|0.64|19271|01/05/2026|0.00|0|0.00|0|P
OUST|68989M202|24.15|25.35|23.60|24.80|1.42|86253|01/05/2026|24.58|600|24.95|600|Q
OUSTZ|68989M111|0.06|0.08|0.06|0.08|0.01|100|01/05/2026|0.06|100|0.07|100|Q
OUT|69007J304|23.68|24.16|23.67|24.09|0.38|28910|01/05/2026|0.00|0|0.00|0|N
OVB|53656F862|20.58|20.58|20.58|20.58|0.06|226|01/05/2026|0.00|0|0.00|0|Z
OVBC|677719106|39.55|40.20|39.55|39.55|0.02|691|01/05/2026|38.85|100|40.50|100|Q
OVF|53656F870|30.04|30.06|30.04|30.06|0.43|100|01/05/2026|0.00|0|0.00|0|Z
OVID|690469101|1.77|1.77|1.65|1.66|-0.09|73760|01/05/2026|1.64|2000|1.69|100|Q
OVL|53656F805|53.68|53.80|53.68|53.80|0.42|213|01/05/2026|0.00|0|0.00|0|Z
OVLH|53656F581|39.61|39.61|39.52|39.52|0.09|532|01/05/2026|0.00|0|0.00|0|Z
OVLY|671807105|29.80|30.43|29.80|30.43|0.73|282|01/05/2026|29.80|100|30.97|100|Q
OVM|53656F854|0.00|21.53|21.53|21.53|0.04|0|01/05/2026|0.00|0|0.00|0|Z
OVS|53656F888|36.39|36.65|36.39|36.65|0.92|28|01/05/2026|0.00|0|0.00|0|Z
OVT|53656F573|0.00|21.99|21.99|21.99|0.04|0|01/05/2026|0.00|0|0.00|0|Z
OVV|69047Q102|40.37|40.79|38.11|38.80|-1.70|505980|01/05/2026|0.00|0|0.00|0|N
OWL|09581B103|15.38|16.16|15.38|15.87|0.55|596166|01/05/2026|0.00|0|0.00|0|N
OWLS|G67187107|6.57|6.80|6.36|6.75|0.18|4269|01/05/2026|6.17|100|7.10|200|Q
OWLT|69120X206|16.15|16.71|15.62|16.45|0.32|10053|01/05/2026|0.00|0|0.00|0|N
OWNB|091748509|23.76|24.82|23.76|24.82|1.99|2052|01/05/2026|0.00|0|0.00|0|P
OWNS|74741A106|17.45|17.50|17.45|17.46|0.01|2056|01/05/2026|0.00|0|0.00|0|P
OXBR|G6856M106|1.40|1.40|1.34|1.38|0.08|131|01/05/2026|1.31|100|1.49|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|15.15|15.29|15.04|15.15|0.10|46538|01/05/2026|15.01|1000|15.24|100|Q
OXLCG|691543854|25.25|25.27|25.25|25.27|0.02|93|01/05/2026|23.58|100|26.95|100|Q
OXLCI|691543862|25.65|25.65|25.63|25.63|0.02|255|01/05/2026|23.92|100|27.38|100|Q
OXLCL|691543706|0.00|24.21|24.21|24.21|0.01|0|01/05/2026|22.49|100|25.85|100|Q
OXLCN|691543870|24.43|24.43|24.38|24.41|0.04|319|01/05/2026|22.81|100|26.07|100|Q
OXLCO|691543805|23.57|23.57|23.57|23.57|0.00|73|01/05/2026|0.00|0|0.00|0|Q
OXLCP|691543607|24.68|24.68|24.68|24.68|0.00|183|01/05/2026|23.04|100|26.34|100|Q
OXLCZ|691543888|24.43|24.45|24.43|24.45|0.03|124|01/05/2026|24.15|100|26.05|100|Q
OXM|691497309|35.99|36.55|35.17|35.31|-0.58|15798|01/05/2026|0.00|0|0.00|0|N
OXSQ|69181V107|1.77|1.83|1.77|1.83|0.09|46412|01/05/2026|1.82|11000|1.83|3900|Q
OXSQG|69181V503|24.16|24.16|24.16|24.16|0.01|170|01/05/2026|22.42|100|25.76|100|Q
OXSQH|69181V602|0.00|25.50|25.50|25.50|-0.03|0|01/05/2026|23.81|100|27.23|100|Q
OXY|674599105|43.00|43.20|40.39|41.25|-1.12|1203309|01/05/2026|0.00|0|0.00|0|N
OXY WS|674599162|21.01|21.12|18.70|19.44|-1.00|12245|01/05/2026|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|10.15|100|Q
OYSER|G6861F138|0.20|0.20|0.20|0.20|0.00|825|01/05/2026|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|55.16|55.68|54.66|54.66|-1.50|2500|01/05/2026|0.00|0|0.00|0|A
OZEM|77926X882|34.70|34.70|34.19|34.42|-0.03|2425|01/05/2026|34.21|200|34.48|100|Q
OZK|06417N103|46.88|48.00|46.88|47.10|0.06|82426|01/05/2026|46.74|300|47.33|300|Q
OZKAP|06417N202|16.86|16.86|16.77|16.81|0.11|338|01/05/2026|15.78|500|18.01|100|Q
PAA|726503105|18.47|18.48|17.84|18.29|0.08|375306|01/05/2026|18.28|700|18.29|100|Q
PAAA|69344A834|51.29|51.31|51.29|51.31|0.02|101229|01/05/2026|0.00|0|0.00|0|P
PAAS|697900108|52.50|54.32|52.00|53.16|2.11|447280|01/05/2026|0.00|0|0.00|0|N
PAB|69344A701|42.76|42.79|42.76|42.79|0.06|1360|01/05/2026|0.00|0|0.00|0|P
PABD|46438G729|0.00|65.61|65.61|65.61|0.77|0|01/05/2026|65.89|200|66.05|200|Q
PABU|46436E411|72.96|73.06|72.93|72.93|0.43|1822|01/05/2026|72.94|400|72.98|400|Q
PAC|400506101|259.46|262.95|259.30|262.45|1.23|1772|01/05/2026|0.00|0|0.00|0|N
PACB|69404D108|1.86|1.99|1.85|1.99|0.14|792764|01/05/2026|1.98|24400|2.00|6200|Q
PACH|G7117W107|10.07|10.07|10.07|10.07|0.01|100|01/05/2026|10.00|100|10.12|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|0.23|0.23|0.23|0.23|-0.03|266|01/05/2026|0.19|100|0.29|100|Q
PACK|75321W103|5.60|5.76|5.60|5.67|0.14|15950|01/05/2026|0.00|0|0.00|0|N
PACS|69380Q107|39.73|39.77|38.80|39.77|0.27|58392|01/05/2026|0.00|0|0.00|0|N
PAG|70959W103|158.16|161.93|158.16|160.79|2.57|7832|01/05/2026|0.00|0|0.00|0|N
PAGP|72651A207|19.61|19.61|19.10|19.50|0.10|184541|01/05/2026|19.37|100|19.65|800|Q
PAGS|G68707101|9.69|10.15|9.58|10.14|0.46|166400|01/05/2026|0.00|0|0.00|0|N
PAHC|71742Q106|37.53|38.64|37.02|38.34|1.06|10065|01/05/2026|37.98|300|38.41|400|Q
PAI|95766T100|12.49|12.49|12.47|12.47|-0.02|36|01/05/2026|0.00|0|0.00|0|N
PAII|G7309T102|10.06|10.06|10.06|10.06|0.00|54325|01/05/2026|0.00|0|0.00|0|N
PAII WS|G7309T110|0.00|0.45|0.45|0.45|-0.03|0|01/05/2026|0.00|0|0.00|0|N
PAL|74317M104|9.87|10.23|9.83|9.83|0.05|7153|01/05/2026|9.73|200|9.95|200|Q
PALC|69374H816|52.86|53.45|52.86|53.34|0.72|2502|01/05/2026|0.00|0|0.00|0|P
PALD|25461A361|0.00|23.71|23.71|23.71|-0.93|482|01/05/2026|23.98|200|24.14|200|Q
PALI|696389402|2.52|2.54|2.09|2.11|-0.39|695174|01/05/2026|2.10|2500|2.11|1500|Q
PALL|003262102|155.58|157.46|154.48|154.64|5.66|157269|01/05/2026|0.00|0|0.00|0|P
PALU|25461A379|17.49|18.11|17.46|17.49|0.55|19258|01/05/2026|17.46|700|17.49|1000|Q
PAM|697660207|87.89|87.89|86.39|87.81|-0.05|10343|01/05/2026|0.00|0|0.00|0|N
PAMC|69374H725|47.85|48.24|47.85|48.23|0.69|1631|01/05/2026|0.00|0|0.00|0|P
PAMT|693149106|12.17|12.17|11.85|11.85|-0.20|5974|01/05/2026|11.83|200|12.38|100|Q
PANG|882927429|10.78|11.16|10.65|10.75|0.28|9980|01/05/2026|10.75|100|10.78|2200|Q
PANL|G6891L105|6.65|6.83|6.65|6.65|-0.04|27737|01/05/2026|6.57|400|6.72|100|Q
PANW|697435105|182.75|185.74|181.15|182.15|2.75|313110|01/05/2026|181.98|200|182.30|300|Q
PAPI|61774R866|25.98|26.14|25.98|26.14|0.17|1074|01/05/2026|0.00|0|0.00|0|P
PAPL|72303K405|1.37|1.43|1.17|1.34|0.11|1161708|01/05/2026|0.00|0|0.00|0|A
PAPR|45782C870|39.20|39.22|39.18|39.19|0.04|676|01/05/2026|0.00|0|0.00|0|Z
PAR|698884103|35.73|36.58|34.71|36.18|0.42|17025|01/05/2026|0.00|0|0.00|0|N
PARK|700402100|15.41|15.50|15.20|15.25|0.45|2205|01/05/2026|13.77|100|15.39|100|Q
PARR|69888T207|36.92|38.60|36.92|37.25|1.43|73460|01/05/2026|0.00|0|0.00|0|N
PASG|702712209|13.35|16.56|13.35|16.06|4.39|29693|01/05/2026|15.54|100|16.69|100|Q
PASW|G5880S105|0.51|0.53|0.48|0.51|-0.01|9739|01/05/2026|0.51|100|0.55|100|Q
PATH|90364P105|15.85|16.47|15.63|16.03|0.13|805843|01/05/2026|0.00|0|0.00|0|N
PATK|703343103|109.86|113.09|109.86|111.15|0.84|7526|01/05/2026|110.13|100|112.14|100|Q
PATN|69374H311|27.86|28.12|27.86|28.12|0.50|450|01/05/2026|27.83|100|28.47|100|Q
PAUG|45782C680|43.43|43.43|43.40|43.40|0.10|1012|01/05/2026|0.00|0|0.00|0|Z
PAVE|37954Y673|48.95|49.78|48.95|49.43|0.57|291889|01/05/2026|0.00|0|0.00|0|Z
PAVM|70387R502|7.22|9.00|7.22|7.35|0.02|8720|01/05/2026|7.01|100|7.86|100|Q
PAVS|G4289N122|2.03|2.45|2.03|2.21|0.17|88000|01/05/2026|2.11|200|2.35|200|Q
PAWZ|74348A145|54.48|54.64|54.48|54.64|0.04|88|01/05/2026|0.00|0|0.00|0|Z
PAX|G69451105|15.92|16.72|15.92|16.72|0.80|27494|01/05/2026|16.64|200|16.82|100|Q
PAXS|72203T100|15.44|15.47|15.43|15.45|0.14|13155|01/05/2026|0.00|0|0.00|0|N
PAY|70439P108|28.70|29.91|28.70|29.56|1.10|25293|01/05/2026|0.00|0|0.00|0|N
PAYC|70432V102|152.67|155.40|152.00|153.01|0.57|41453|01/05/2026|0.00|0|0.00|0|N
PAYH|210322582|24.85|24.85|24.85|24.85|-0.15|300|01/05/2026|0.00|0|0.00|0|Z
PAYO|70451X104|5.42|5.58|5.42|5.45|0.02|162044|01/05/2026|5.44|200|5.46|1700|Q
PAYR|31423L883|50.72|50.72|50.72|50.72|0.01|100|01/05/2026|0.00|0|0.00|0|Z
PAYS|70451A104|4.98|5.10|4.98|5.06|0.10|11369|01/05/2026|5.01|300|5.10|300|Q
PAYX|704326107|109.04|110.43|108.00|109.48|0.88|94575|01/05/2026|109.43|100|109.54|100|Q
PB|743606105|70.09|71.13|70.01|70.23|0.60|20576|01/05/2026|0.00|0|0.00|0|N
PBA|706327103|38.55|38.55|37.15|37.98|-0.59|158495|01/05/2026|0.00|0|0.00|0|N
PBAP|69420N809|29.00|29.00|28.99|28.99|0.03|514|01/05/2026|0.00|0|0.00|0|Z
PBAU|69420N817|0.00|30.03|30.03|30.03|0.06|0|01/05/2026|0.00|0|0.00|0|Z
PBD|46138G847|16.56|16.75|16.51|16.65|0.01|17569|01/05/2026|0.00|0|0.00|0|P
PBDC|746729508|30.80|31.19|30.80|31.19|0.43|4248|01/05/2026|0.00|0|0.00|0|P
PBDE|69420N759|29.55|29.55|29.48|29.48|0.03|100|01/05/2026|0.00|0|0.00|0|Z
PBE|46137V787|82.15|82.40|81.61|82.40|0.05|1295|01/05/2026|0.00|0|0.00|0|P
PBEU|88635A105|29.27|29.59|29.27|29.47|0.14|21983|01/05/2026|29.45|700|29.52|700|Q
PBF|69318G106|30.78|31.30|28.62|29.51|0.99|306079|01/05/2026|0.00|0|0.00|0|N
PBFB|69420N403|30.53|30.53|30.51|30.51|0.07|100|01/05/2026|0.00|0|0.00|0|Z
PBFR|69420N692|29.26|29.28|29.26|29.27|0.05|1207|01/05/2026|0.00|0|0.00|0|Z
PBFS|723561106|13.34|13.38|13.34|13.38|0.07|362|01/05/2026|12.96|100|13.89|100|Q
PBH|74112D101|61.34|63.40|61.34|62.47|1.19|11960|01/05/2026|0.00|0|0.00|0|N
PBHC|70319R109|14.13|14.15|14.13|14.15|0.38|102|01/05/2026|13.11|100|14.71|100|Q
PBI|724479100|10.33|10.53|10.07|10.07|-0.27|88515|01/05/2026|0.00|0|0.00|0|N
PBI PRB|724479506|20.80|20.81|20.60|20.63|0.00|2294|01/05/2026|0.00|0|0.00|0|N
PBJ|46137V753|44.63|44.63|44.20|44.35|-0.36|2211|01/05/2026|0.00|0|0.00|0|P
PBJA|69420N205|30.97|30.97|30.95|30.95|0.06|1725|01/05/2026|0.00|0|0.00|0|Z
PBJL|69420N833|30.03|30.04|30.03|30.04|0.07|233|01/05/2026|0.00|0|0.00|0|Z
PBJN|69420N858|0.00|29.98|29.98|29.98|0.05|0|01/05/2026|0.00|0|0.00|0|Z
PBL|69344A859|31.07|31.07|31.06|31.06|0.15|100|01/05/2026|0.00|0|0.00|0|Z
PBM|74449F308|0.81|0.82|0.67|0.71|-0.08|176642|01/05/2026|0.71|200|0.73|1200|Q
PBMR|69420N601|30.56|30.56|30.56|30.56|0.08|100|01/05/2026|0.00|0|0.00|0|Z
PBMWW|74449F118|0.02|0.03|0.01|0.02|0.00|8026|01/05/2026|0.01|100|0.02|200|Q
PBMY|69420N874|0.00|30.05|30.05|30.05|0.00|0|01/05/2026|0.00|0|0.00|0|Z
PBNV|69420N767|29.47|29.48|29.46|29.48|0.09|762|01/05/2026|0.00|0|0.00|0|Z
PBOC|69420N775|0.00|29.27|29.27|29.27|0.12|0|01/05/2026|0.00|0|0.00|0|Z
PBOG|88635A303|25.63|25.93|25.63|25.90|0.09|21765|01/05/2026|25.81|1000|25.86|1000|Q
PBOT|900934704|25.59|25.68|25.59|25.68|0.35|1|01/05/2026|0.00|0|0.00|0|P
PBP|46137V399|22.89|22.89|22.86|22.86|-0.01|13|01/05/2026|0.00|0|0.00|0|Z
PBPH|88635A204|25.05|25.08|24.97|25.08|-0.23|5836|01/05/2026|25.05|1000|25.11|1000|Q
PBQQ|69420N510|0.00|28.89|28.89|28.89|0.09|0|01/05/2026|28.82|300|29.10|1000|Q
PBR|71654V408|11.83|11.89|11.50|11.74|-0.18|1574101|01/05/2026|0.00|0|0.00|0|N
PBR A|71654V101|11.20|11.23|10.95|11.17|-0.17|1126955|01/05/2026|0.00|0|0.00|0|N
PBRG|88340F712|16.50|16.50|15.22|15.57|-0.50|630|01/05/2026|15.57|800|15.87|800|Q
PBSE|69420N783|29.54|29.54|29.54|29.54|0.07|100|01/05/2026|0.00|0|0.00|0|Z
PBT|714236106|17.60|17.60|17.06|17.39|-0.25|2960|01/05/2026|0.00|0|0.00|0|N
PBTP|46138E495|25.94|25.95|25.94|25.95|0.03|116|01/05/2026|0.00|0|0.00|0|Z
PBUS|46138E461|68.98|69.19|68.98|69.08|0.46|5568|01/05/2026|0.00|0|0.00|0|Z
PBW|46137V134|32.78|33.39|32.54|33.18|0.82|300242|01/05/2026|0.00|0|0.00|0|P
PBYI|74587V107|5.82|6.00|5.75|5.95|0.17|29876|01/05/2026|5.89|100|6.01|100|Q
PCAP|G7257A105|10.16|10.16|10.16|10.16|0.02|4400|01/05/2026|10.14|1500|10.30|100|Q
PCAPU|G7257A113|10.26|10.26|10.26|10.26|0.03|500|01/05/2026|9.51|100|11.00|100|Q
PCAPW|G7257A121|0.41|0.41|0.41|0.41|0.04|4|01/05/2026|0.00|0|0.00|0|Q
PCAR|693718108|111.41|113.10|111.41|112.93|1.37|92388|01/05/2026|112.86|100|112.97|100|Q
PCB|69320M109|21.58|21.71|21.52|21.71|0.13|692|01/05/2026|21.24|100|22.02|100|Q
PCCE|53700T728|0.00|13.69|13.69|13.69|0.25|0|01/05/2026|0.00|0|0.00|0|P
PCEF|46138E404|19.86|19.93|19.86|19.91|0.05|14427|01/05/2026|0.00|0|0.00|0|P
PCEM|53700T710|11.63|11.71|11.63|11.71|0.24|111|01/05/2026|0.00|0|0.00|0|P
PCF|42968F108|6.13|6.15|6.13|6.14|0.01|2914|01/05/2026|0.00|0|0.00|0|N
PCFI|36087T429|23.62|23.62|23.60|23.60|-0.03|60|01/05/2026|0.00|0|0.00|0|P
PCG|69331C108|16.20|16.20|15.74|16.13|-0.15|797637|01/05/2026|0.00|0|0.00|0|N
PCG PRA|694308206|22.06|22.13|21.93|21.93|-0.25|1147|01/05/2026|0.00|0|0.00|0|A
PCG PRB|694308305|20.21|20.22|20.21|20.22|0.14|502|01/05/2026|0.00|0|0.00|0|A
PCG PRC|694308404|18.35|18.68|18.35|18.50|0.05|851|01/05/2026|0.00|0|0.00|0|A
PCG PRE|694308602|18.80|18.97|18.80|18.97|-0.10|1200|01/05/2026|0.00|0|0.00|0|A
PCG PRI|694308883|0.00|17.39|17.39|17.39|0.03|0|01/05/2026|0.00|0|0.00|0|A
PCG PRX|69331C306|40.68|41.20|40.68|41.20|0.02|350|01/05/2026|0.00|0|0.00|0|N
PCGG|53700T744|11.93|12.02|11.93|12.02|0.14|654|01/05/2026|0.00|0|0.00|0|P
PCH|737630103|39.78|41.23|39.77|40.85|1.13|27086|01/05/2026|40.62|400|40.88|100|Q
PCHI|36087T411|25.16|25.16|24.99|24.99|0.04|140|01/05/2026|0.00|0|0.00|0|P
PCIG|53700T736|9.21|9.45|9.21|9.45|0.30|174|01/05/2026|0.00|0|0.00|0|P
PCLA|71989C109|0.30|0.33|0.30|0.31|-0.01|225966|01/05/2026|0.30|100|0.33|3000|Q
PCLG|36087T395|24.47|24.68|24.47|24.62|0.18|4660|01/05/2026|0.00|0|0.00|0|P
PCLN|900934803|25.96|25.96|25.93|25.93|0.41|5|01/05/2026|0.00|0|0.00|0|P
PCLO|92790A850|0.00|24.99|24.99|24.99|0.00|0|01/05/2026|0.00|0|0.00|0|P
PCM|69323T101|6.12|6.13|6.10|6.13|0.00|3218|01/05/2026|0.00|0|0.00|0|N
PCMM|09789C671|50.16|50.16|50.16|50.16|0.08|40|01/05/2026|49.75|100|50.16|1200|Q
PCN|72200U100|12.81|12.83|12.78|12.82|0.11|24899|01/05/2026|0.00|0|0.00|0|N
PCOR|74275K108|72.54|73.51|71.47|72.90|2.88|47538|01/05/2026|0.00|0|0.00|0|N
PCQ|72200N106|8.76|8.77|8.74|8.77|0.03|6363|01/05/2026|0.00|0|0.00|0|N
PCR|82889N251|22.98|23.39|22.98|23.39|0.39|1413|01/05/2026|0.00|0|0.00|0|P
PCRB|746729607|49.38|49.40|49.38|49.40|0.11|491|01/05/2026|0.00|0|0.00|0|P
PCRX|695127100|24.17|25.59|24.17|25.11|0.64|90524|01/05/2026|24.89|500|25.29|500|Q
PCS|69344A750|0.00|50.41|50.41|50.41|0.03|0|01/05/2026|0.00|0|0.00|0|Z
PCSA|74275C403|3.14|3.36|3.05|3.23|0.28|20579|01/05/2026|3.13|100|3.37|100|Q
PCSC|G70077105|13.00|13.10|12.99|13.00|-0.09|1576|01/05/2026|12.05|100|13.86|100|Q
PCT|74623V103|9.04|9.32|8.85|9.23|0.29|264158|01/05/2026|9.16|1500|9.31|1600|Q
PCTTU|74623V202|0.00|9.73|9.73|9.73|0.00|0|12/19/2025|4.87|600|0.00|0|Q
PCTTW|74623V111|0.80|0.85|0.76|0.85|-0.12|947|01/05/2026|0.79|100|1.04|100|Q
PCTY|70438V106|145.29|150.65|145.29|150.25|4.55|30527|01/05/2026|148.97|100|151.42|100|Q
PCVX|92243G108|46.60|46.60|43.98|46.02|-0.46|115550|01/05/2026|45.59|100|46.49|300|Q
PCY|46138E784|21.69|21.72|21.67|21.71|0.02|28998|01/05/2026|0.00|0|0.00|0|P
PCYO|746228303|10.86|10.86|10.78|10.81|0.00|1593|01/05/2026|10.67|100|10.97|100|Q
PD|69553P100|12.16|12.41|12.08|12.11|-0.27|104617|01/05/2026|0.00|0|0.00|0|N
PDBA|46090F308|34.28|34.41|34.28|34.40|0.35|334|01/05/2026|34.32|300|34.51|300|Q
PDBC|46090F100|13.44|13.55|13.44|13.54|0.26|172991|01/05/2026|13.51|1600|13.54|26400|Q
PDCC|70476Q100|0.00|14.34|14.34|14.34|0.19|0|01/05/2026|0.00|0|0.00|0|N
PDD|722304102|117.61|119.66|116.25|119.08|3.34|936926|01/05/2026|118.53|100|119.09|100|Q
PDDL|38747R447|30.48|31.07|30.29|31.05|1.61|829|01/05/2026|30.63|400|31.15|500|Q
PDEC|45782C540|43.65|43.65|43.53|43.57|0.16|2785|01/05/2026|0.00|0|0.00|0|Z
PDEX|74265M205|38.76|39.15|38.52|38.68|1.24|2945|01/05/2026|37.14|100|39.81|100|Q
PDFS|693282105|30.10|31.07|30.10|30.99|1.45|8057|01/05/2026|30.68|200|31.22|200|Q
PDI|72201Y101|18.11|18.16|18.02|18.05|0.12|210838|01/05/2026|0.00|0|0.00|0|N
PDLB|732344106|15.92|16.27|15.92|16.12|0.01|5524|01/05/2026|15.97|100|16.30|100|Q
PDM|720190206|8.22|8.32|8.19|8.27|-0.03|26374|01/05/2026|0.00|0|0.00|0|N
PDN|46138E735|42.49|42.88|42.49|42.88|0.42|360|01/05/2026|0.00|0|0.00|0|P
PDO|69355M107|13.94|13.94|13.90|13.90|0.01|60857|01/05/2026|0.00|0|0.00|0|N
PDP|46137V837|119.79|120.17|119.77|120.11|1.45|1458|01/05/2026|120.08|400|120.15|300|Q
PDPA|70476Q209|0.00|25.29|25.29|25.29|0.09|0|01/05/2026|0.00|0|0.00|0|N
PDS|74022D407|74.39|74.89|71.21|71.73|-1.88|8385|01/05/2026|0.00|0|0.00|0|N
PDSB|70465T107|0.83|0.86|0.81|0.86|0.03|24376|01/05/2026|0.83|100|0.87|100|Q
PDT|41013T105|12.76|12.76|12.63|12.73|-0.01|5943|01/05/2026|0.00|0|0.00|0|N
PDX|69346N107|19.10|19.15|18.94|19.10|0.13|17281|01/05/2026|0.00|0|0.00|0|N
PDYN|80359A205|4.87|5.86|4.83|5.63|0.89|236680|01/05/2026|5.59|100|5.68|200|Q
PDYNW|80359A114|0.07|0.10|0.07|0.08|0.01|35855|01/05/2026|0.07|1800|0.09|100|Q
PEB|70509V100|11.45|11.64|11.36|11.57|0.02|83079|01/05/2026|0.00|0|0.00|0|N
PEB PRE|70509V605|19.08|19.57|19.08|19.57|0.48|402|01/05/2026|0.00|0|0.00|0|N
PEB PRF|70509V704|18.83|19.21|18.83|19.21|0.36|909|01/05/2026|0.00|0|0.00|0|N
PEB PRG|70509V803|18.57|19.20|18.57|19.20|0.35|611|01/05/2026|0.00|0|0.00|0|N
PEB PRH|70509V886|17.55|17.82|17.55|17.82|0.12|3337|01/05/2026|0.00|0|0.00|0|N
PEBK|710577107|36.64|36.64|35.90|35.90|-0.20|11|01/05/2026|35.14|100|37.61|100|Q
PEBO|709789101|30.16|31.06|30.16|30.71|0.56|10527|01/05/2026|30.53|100|30.85|100|Q
PECO|71844V201|35.02|35.27|34.86|34.95|-0.32|77645|01/05/2026|34.73|400|35.14|400|Q
PED|70532Y303|0.58|0.60|0.57|0.58|0.02|9311|01/05/2026|0.00|0|0.00|0|A
PEG|744573106|80.65|80.65|78.22|79.35|-1.66|105432|01/05/2026|0.00|0|0.00|0|N
PEGA|705573103|56.17|60.00|55.95|58.71|2.65|86582|01/05/2026|58.63|100|58.73|200|Q
PEJ|46137V720|61.26|62.18|61.26|61.85|0.44|19954|01/05/2026|0.00|0|0.00|0|P
PELI|G6993G103|10.17|10.18|10.16|10.18|0.03|2500|01/05/2026|10.16|1000|10.86|100|Q
PELIR|G6993G111|0.00|0.28|0.28|0.28|0.04|0|01/05/2026|0.26|100|0.33|100|Q
PELIU|G6993G129|10.33|10.44|10.31|10.44|0.00|0|12/19/2025|9.53|100|13.40|100|Q
PEMX|746729847|66.65|66.77|66.62|66.77|0.95|338|01/05/2026|0.00|0|0.00|0|P
PEN|70975L107|309.01|315.14|309.01|315.10|5.73|11556|01/05/2026|0.00|0|0.00|0|N
PENG|706915105|20.57|21.17|20.44|21.09|0.80|50099|01/05/2026|20.92|700|21.19|600|Q
PENN|707569109|14.93|15.48|14.89|15.14|0.29|218297|01/05/2026|15.12|200|15.17|200|Q
PEO|00548F105|22.83|22.83|22.25|22.51|0.47|6658|01/05/2026|0.00|0|0.00|0|N
PEP|713448108|141.74|141.74|139.44|139.91|-2.33|397727|01/05/2026|139.90|100|139.92|100|Q
PEPG|713317105|7.21|7.21|6.56|6.68|-0.48|65500|01/05/2026|6.63|500|6.88|100|Q
PEPS|61774R775|0.00|29.70|29.70|29.70|0.21|0|01/05/2026|29.62|1000|29.82|1000|Q
PERF|G7006A109|1.76|1.78|1.76|1.76|0.02|1602|01/05/2026|0.00|0|0.00|0|N
PERF WS|G7006A117|0.03|0.04|0.03|0.04|0.01|12706|01/05/2026|0.00|0|0.00|0|N
PERI|M78673114|9.45|9.77|9.43|9.60|0.26|31378|01/05/2026|9.53|200|9.71|300|Q
PESI|714157203|12.25|13.27|12.25|13.19|0.95|3189|01/05/2026|13.00|100|13.33|100|Q
PETS|716382106|3.32|3.36|3.22|3.29|-0.01|23224|01/05/2026|3.19|100|3.34|100|Q
PETZ|G87084110|0.00|0.94|0.94|0.94|0.00|0|01/05/2026|0.91|200|1.03|100|Q
PEVC|69374H253|0.00|28.40|28.40|28.40|0.35|0|01/05/2026|0.00|0|0.00|0|P
PEW|38387Q105|3.10|3.25|3.10|3.18|0.12|35400|01/05/2026|0.00|0|0.00|0|N
PEW WS|38387Q113|0.52|0.52|0.50|0.50|0.08|5477|01/05/2026|0.00|0|0.00|0|N
PEX|74348A533|24.65|25.06|24.65|25.05|0.30|329|01/05/2026|0.00|0|0.00|0|Z
PEXL|69374H402|61.72|61.80|61.72|61.80|0.49|536|01/05/2026|0.00|0|0.00|0|P
PEY|46137V563|20.56|20.76|20.56|20.71|0.16|52688|01/05/2026|20.71|32900|20.72|2900|Q
PEZ|46137V803|0.00|106.21|106.21|106.21|1.75|0|01/05/2026|105.76|500|106.21|500|Q
PFAI|G7173H101|2.08|2.14|2.08|2.14|-0.02|122|01/05/2026|2.02|200|2.17|300|Q
PFBC|740367404|95.93|96.28|95.93|96.28|0.40|1797|01/05/2026|95.22|100|97.28|100|Q
PFD|338480106|11.89|12.02|11.89|11.97|0.08|1143|01/05/2026|0.00|0|0.00|0|N
PFDE|75526L670|25.04|25.04|25.03|25.03|0.10|499|01/05/2026|25.01|2000|25.05|2000|Q
PFE|717081103|25.18|25.39|24.96|25.17|0.00|2111759|01/05/2026|0.00|0|0.00|0|N
PFEB|45782C417|40.84|40.85|40.84|40.85|0.06|2158|01/05/2026|0.00|0|0.00|0|Z
PFF|464288687|31.30|31.44|31.27|31.32|0.05|310671|01/05/2026|31.29|2000|31.37|100|Q
PFFA|26923G822|21.80|21.80|21.65|21.67|-0.04|100616|01/05/2026|0.00|0|0.00|0|P
PFFD|37954Y657|19.15|19.27|19.15|19.19|0.05|132891|01/05/2026|0.00|0|0.00|0|P
PFFL|90274E174|8.41|8.41|8.39|8.39|0.02|139|01/05/2026|0.00|0|0.00|0|P
PFFR|26923G400|18.17|18.17|18.05|18.08|-0.09|7545|01/05/2026|0.00|0|0.00|0|P
PFFV|37954Y376|22.38|22.41|22.33|22.38|0.07|5739|01/05/2026|0.00|0|0.00|0|P
PFG|74251V102|88.55|91.27|88.50|90.51|1.09|38871|01/05/2026|90.46|100|90.55|100|Q
PFGC|71377A103|87.92|88.29|86.29|88.09|0.04|42719|01/05/2026|0.00|0|0.00|0|N
PFH|744320888|17.57|17.69|17.50|17.65|0.17|2439|01/05/2026|0.00|0|0.00|0|N
PFI|46137V860|59.96|59.96|59.62|59.62|1.24|503|01/05/2026|59.41|400|59.89|400|Q
PFIG|46138E693|24.30|24.33|24.30|24.33|0.04|845|01/05/2026|0.00|0|0.00|0|P
PFIS|711040105|48.40|49.04|48.40|48.69|0.75|865|01/05/2026|47.85|100|49.50|100|Q
PFIX|82889N855|48.59|48.59|47.81|48.14|-1.05|39713|01/05/2026|0.00|0|0.00|0|P
PFL|72201H108|8.46|8.48|8.45|8.45|0.00|14757|01/05/2026|0.00|0|0.00|0|N
PFLD|26922A198|19.66|19.67|19.63|19.63|-0.01|18084|01/05/2026|0.00|0|0.00|0|P
PFLT|70806A106|9.47|9.52|9.40|9.40|0.00|71225|01/05/2026|0.00|0|0.00|0|N
PFM|46137V506|51.94|51.99|51.94|51.97|0.29|1864|01/05/2026|51.98|1300|52.01|800|Q
PFN|72201J104|7.51|7.53|7.42|7.43|-0.09|24849|01/05/2026|0.00|0|0.00|0|N
PFO|33848E106|9.43|9.48|9.43|9.43|-0.02|302|01/05/2026|0.00|0|0.00|0|N
PFOE|75526L688|25.79|25.79|25.77|25.77|0.66|100|01/05/2026|25.73|2000|25.78|2000|Q
PFRL|69344A883|49.61|49.64|49.59|49.62|-0.02|1780|01/05/2026|0.00|0|0.00|0|P
PFS|74386T105|19.80|20.49|19.80|20.15|0.40|24091|01/05/2026|0.00|0|0.00|0|N
PFSA|74319X108|0.09|0.09|0.08|0.08|-0.02|2218574|01/05/2026|0.08|5000|0.08|3000|Q
PFSI|70932M107|129.05|134.73|129.05|134.22|2.61|18161|01/05/2026|0.00|0|0.00|0|N
PFUT|746729201|25.79|25.79|25.73|25.73|0.15|44|01/05/2026|0.00|0|0.00|0|P
PFX|71742W103|0.00|43.60|43.60|43.60|-1.23|0|01/05/2026|40.15|100|48.73|100|Q
PFXF|92189F429|17.91|17.99|17.91|17.93|0.04|58285|01/05/2026|0.00|0|0.00|0|P
PFXNZ|71742W301|0.00|23.73|23.73|23.73|0.04|0|01/05/2026|22.05|100|25.34|100|Q
PG|742718109|141.17|141.17|139.64|140.38|-1.38|499952|01/05/2026|0.00|0|0.00|0|N
PGAC|G8089R100|0.00|10.36|10.36|10.36|0.00|0|01/05/2026|9.68|100|10.42|100|Q
PGACU|G8089R126|0.00|10.55|10.55|10.55|0.25|0|01/05/2026|0.00|0|0.00|0|Q
PGC|704699107|27.61|28.80|27.61|28.45|0.64|17444|01/05/2026|28.22|100|28.71|100|Q
PGEN|74017N105|4.32|4.38|4.02|4.18|-0.11|238243|01/05/2026|4.14|2800|4.22|2900|Q
PGF|46137V621|14.30|14.33|14.26|14.28|-0.01|16157|01/05/2026|0.00|0|0.00|0|P
PGHY|46138E669|19.89|19.94|19.88|19.89|0.00|4594|01/05/2026|0.00|0|0.00|0|P
PGJ|46137V571|29.66|30.21|29.66|30.21|0.05|605|01/05/2026|30.22|1300|30.27|1300|Q
PGNY|74340E103|25.80|26.92|25.80|26.66|0.91|55195|01/05/2026|26.47|500|26.79|500|Q
PGP|722011103|9.22|9.29|9.20|9.20|-0.02|9924|01/05/2026|0.00|0|0.00|0|N
PGR|743315103|210.85|214.46|209.50|212.91|0.78|129666|01/05/2026|0.00|0|0.00|0|N
PGRI|35473P330|25.44|25.54|25.44|25.54|0.37|20|01/05/2026|0.00|0|0.00|0|P
PGRO|746729409|44.73|44.73|44.58|44.62|0.12|384|01/05/2026|0.00|0|0.00|0|P
PGX|46138E511|11.33|11.38|11.32|11.32|-0.01|823592|01/05/2026|0.00|0|0.00|0|P
PGY|M7S64L123|22.65|24.67|22.43|24.27|1.98|251016|01/05/2026|24.24|100|24.41|600|Q
PGYWW|M7S64L107|0.39|0.39|0.38|0.38|0.04|50|01/05/2026|0.33|100|0.38|100|Q
PGZ|74255X104|10.03|10.06|10.02|10.04|0.04|1565|01/05/2026|0.00|0|0.00|0|N
PH|701094104|898.59|916.79|898.59|907.20|13.64|18189|01/05/2026|0.00|0|0.00|0|N
PHAR|71716E105|17.21|17.21|16.79|16.81|-0.40|12484|01/05/2026|15.85|100|17.56|100|Q
PHAT|71722W107|15.70|15.91|15.51|15.83|0.12|43010|01/05/2026|15.72|100|16.00|600|Q
PHB|46138E719|18.65|18.68|18.64|18.66|0.03|8117|01/05/2026|0.00|0|0.00|0|P
PHDG|46090A705|37.43|37.79|37.43|37.79|0.43|231|01/05/2026|0.00|0|0.00|0|P
PHEQ|61774R874|32.83|32.83|32.79|32.79|0.10|1184|01/05/2026|0.00|0|0.00|0|P
PHG|500472303|27.55|28.10|27.55|28.04|0.96|42268|01/05/2026|0.00|0|0.00|0|N
PHGE|09090D509|2.17|2.26|2.17|2.26|0.12|4544|01/05/2026|0.00|0|0.00|0|A
PHI|69344D408|21.79|21.79|21.73|21.73|-0.13|501|01/05/2026|0.00|0|0.00|0|N
PHIN|71880K101|65.09|66.12|65.09|65.94|1.29|14612|01/05/2026|0.00|0|0.00|0|N
PHIO|71880W501|1.12|1.19|1.12|1.18|0.09|74337|01/05/2026|1.16|100|1.20|100|Q
PHK|722014107|4.90|4.91|4.90|4.90|0.01|34658|01/05/2026|0.00|0|0.00|0|N
PHM|745867101|118.01|121.07|118.01|119.87|0.79|34769|01/05/2026|0.00|0|0.00|0|N
PHO|46137V142|70.76|71.49|70.76|71.47|0.55|3439|01/05/2026|71.46|400|71.51|400|Q
PHOE|G7075R108|0.00|16.14|16.14|16.14|0.64|10|01/05/2026|13.74|100|17.20|200|Q
PHR|71944F106|16.47|17.18|16.47|17.12|0.84|39589|01/05/2026|0.00|0|0.00|0|N
PHUN|71948P209|1.85|2.01|1.85|1.98|0.13|16633|01/05/2026|1.90|100|2.04|100|Q
PHVS|N69605108|26.16|26.16|23.76|24.84|-1.56|31736|01/05/2026|24.38|300|25.16|300|Q
PHXE PR|71903G202|20.79|20.79|20.74|20.74|-0.06|31|01/05/2026|0.00|0|0.00|0|A
PHYD|746729888|51.94|52.23|51.94|52.23|0.14|430|01/05/2026|0.00|0|0.00|0|P
PHYL|69344A206|35.48|35.57|35.48|35.57|0.08|9238|01/05/2026|0.00|0|0.00|0|P
PHYS|85207H104|33.83|33.93|33.73|33.90|0.77|1148481|01/05/2026|0.00|0|0.00|0|P
PI|453204109|184.69|184.96|169.39|176.86|-2.90|32075|01/05/2026|175.06|100|178.29|100|Q
PICB|46138E636|23.75|23.88|23.75|23.87|0.10|5805|01/05/2026|0.00|0|0.00|0|P
PICK|46434G848|53.07|53.77|53.01|53.73|1.36|64954|01/05/2026|0.00|0|0.00|0|Z
PID|46137V548|22.13|22.17|22.13|22.15|0.04|590|01/05/2026|22.06|300|22.19|300|Q
PIE|46138E867|24.34|24.34|24.21|24.30|0.24|572|01/05/2026|23.99|100|24.72|100|Q
PIEQ|74255Y698|33.97|34.08|33.97|34.08|0.57|100|01/05/2026|0.00|0|0.00|0|Z
PIFI|26922A131|94.86|94.91|94.86|94.91|0.13|14|01/05/2026|0.00|0|0.00|0|P
PII|731068102|66.34|68.28|66.34|67.02|0.54|23149|01/05/2026|0.00|0|0.00|0|N
PIII|744413204|3.85|3.89|3.79|3.81|0.31|811|01/05/2026|3.65|100|4.05|100|Q
PIIIW|744413113|0.01|0.01|0.01|0.01|0.00|1124|01/05/2026|0.01|6000|0.01|5700|Q
PILL|25460E646|11.86|11.89|11.05|11.62|-0.14|68205|01/05/2026|0.00|0|0.00|0|P
PIM|746909100|3.32|3.34|3.32|3.34|0.01|1726|01/05/2026|0.00|0|0.00|0|N
PIN|46137R109|24.38|24.45|24.36|24.44|-0.13|4549|01/05/2026|0.00|0|0.00|0|P
PINE|02083X103|16.67|16.70|16.45|16.70|-0.09|4754|01/05/2026|0.00|0|0.00|0|N
PINE PRA|02083X202|24.81|24.82|24.72|24.72|-0.21|549|01/05/2026|0.00|0|0.00|0|N
PINK|82889N772|36.65|36.73|36.30|36.71|-0.01|31831|01/05/2026|0.00|0|0.00|0|P
PINS|72352L106|26.86|26.86|26.19|26.52|-0.06|608779|01/05/2026|0.00|0|0.00|0|N
PIO|46138E651|44.91|44.91|44.75|44.75|0.27|199|01/05/2026|44.74|200|44.98|200|Q
PIPE|46090A663|24.39|24.39|24.20|24.20|0.05|9|01/05/2026|0.00|0|0.00|0|Z
PIPR|724078100|352.68|370.00|352.68|365.47|15.14|7551|01/05/2026|0.00|0|0.00|0|N
PIT|92189H771|54.03|54.15|54.03|54.15|1.29|246|01/05/2026|0.00|0|0.00|0|Z
PIZ|46138E875|49.98|50.42|49.98|50.29|0.76|2682|01/05/2026|49.87|300|50.41|100|Q
PJAN|45782C508|47.19|47.26|47.17|47.20|0.14|20077|01/05/2026|0.00|0|0.00|0|Z
PJBF|69344A826|63.73|63.73|63.73|63.73|0.34|300|01/05/2026|0.00|0|0.00|0|Z
PJFG|69344A875|111.60|111.60|111.08|111.08|0.45|959|01/05/2026|0.00|0|0.00|0|P
PJFM|69344A792|62.22|61.82|61.82|61.82|0.00|31|12/31/2025|0.00|0|0.00|0|Z
PJFV|69344A867|84.18|84.42|84.18|84.29|0.68|198|01/05/2026|0.00|0|0.00|0|P
PJIO|69344A818|63.31|63.32|63.31|63.32|1.20|44|01/05/2026|0.00|0|0.00|0|P
PJP|46137V662|104.20|104.20|103.00|103.55|-0.84|5992|01/05/2026|0.00|0|0.00|0|P
PJT|69343T107|170.70|179.59|170.70|178.04|8.52|6928|01/05/2026|0.00|0|0.00|0|N
PJUL|45782C813|46.60|46.60|46.56|46.59|0.11|5180|01/05/2026|0.00|0|0.00|0|Z
PJUN|45782C748|41.99|41.99|41.98|41.98|0.06|1200|01/05/2026|0.00|0|0.00|0|Z
PK|700517105|10.75|10.81|10.57|10.57|-0.21|199219|01/05/2026|0.00|0|0.00|0|N
PKB|46137V779|95.36|97.03|95.36|96.78|1.76|10887|01/05/2026|0.00|0|0.00|0|P
PKBK|700885106|24.79|24.91|24.46|24.79|0.53|2221|01/05/2026|24.53|100|25.03|100|Q
PKE|70014A104|21.97|22.42|21.97|22.23|0.96|9064|01/05/2026|0.00|0|0.00|0|N
PKG|695156109|210.37|211.57|208.63|211.13|-0.02|22031|01/05/2026|0.00|0|0.00|0|N
PKOH|700666100|21.07|21.18|20.93|20.93|0.06|366|01/05/2026|20.34|100|21.74|100|Q
PKST|39818P799|14.49|14.49|14.34|14.39|-0.08|5350|01/05/2026|0.00|0|0.00|0|N
PKW|46137V308|136.96|137.77|136.96|137.77|2.12|1305|01/05/2026|137.63|400|137.71|400|Q
PKX|693483109|53.06|53.25|52.50|52.81|-0.58|12033|01/05/2026|0.00|0|0.00|0|N
PL|72703X106|20.65|21.44|19.50|21.38|0.97|1094965|01/05/2026|0.00|0|0.00|0|N
PL WS|72703X114|9.23|9.97|8.69|9.95|0.84|208167|01/05/2026|0.00|0|0.00|0|N
PLAB|719405102|34.00|34.97|33.26|33.38|-0.04|66536|01/05/2026|33.14|400|33.56|400|Q
PLAG|72703U201|2.33|2.39|2.25|2.31|-0.09|17781|01/05/2026|0.00|0|0.00|0|A
PLAY|238337109|17.00|17.64|16.80|16.89|-0.15|80815|01/05/2026|16.73|700|17.04|700|Q
PLBC|729273102|44.66|44.66|44.34|44.34|0.51|475|01/05/2026|43.31|100|45.13|100|Q
PLBL|G71604105|0.00|10.81|10.81|10.81|-0.05|0|01/05/2026|9.41|100|11.52|100|Q
PLBY|72814P109|1.84|1.85|1.79|1.79|-0.05|17301|01/05/2026|1.77|700|1.82|900|Q
PLCE|168905107|4.13|4.32|4.13|4.25|0.11|30979|01/05/2026|4.22|100|4.33|100|Q
PLD|74340W103|128.83|130.79|128.83|129.72|0.68|73723|01/05/2026|0.00|0|0.00|0|N
PLDR|746729102|37.41|37.41|37.36|37.36|0.10|1|01/05/2026|0.00|0|0.00|0|P
PLG|72765Q882|2.43|2.62|2.37|2.45|0.12|324257|01/05/2026|0.00|0|0.00|0|A
PLGI|19423L417|0.00|25.48|25.48|25.48|0.31|0|01/05/2026|0.00|0|0.00|0|Z
PLMK|G7134A104|0.00|10.41|10.41|10.41|-0.01|0|01/05/2026|10.41|2000|10.54|1000|Q
PLMKW|G7134A120|0.00|0.35|0.35|0.35|0.05|0|01/05/2026|0.00|0|0.00|0|Q
PLMR|69753M105|130.85|137.98|130.85|136.15|4.35|7526|01/05/2026|135.05|100|137.35|100|Q
PLNT|72703H101|108.34|108.34|103.49|105.42|-4.32|70626|01/05/2026|0.00|0|0.00|0|N
PLOO|88340C503|0.00|16.36|16.36|16.36|0.56|6|01/05/2026|0.00|0|0.00|0|Z
PLOW|25960R105|33.28|33.86|33.25|33.69|0.70|3532|01/05/2026|0.00|0|0.00|0|N
PLPC|740444104|213.53|229.65|213.53|225.61|13.68|8777|01/05/2026|223.25|100|228.26|100|Q
PLRX|729139105|1.26|1.29|1.24|1.29|0.04|44180|01/05/2026|1.27|1600|1.29|1500|Q
PLRZ|M79549206|12.39|13.87|11.65|12.65|-0.10|61489|01/05/2026|12.45|100|13.56|100|Q
PLSE|74587B101|13.39|14.86|13.39|14.60|1.22|17678|01/05/2026|14.50|100|14.88|200|Q
PLT|88636V132|13.63|13.89|13.63|13.73|0.88|2311|01/05/2026|13.68|100|13.82|100|Q
PLTA|74349Y381|27.45|27.55|26.93|27.19|1.82|6153|01/05/2026|0.00|0|0.00|0|P
PLTD|25461A429|6.70|6.78|6.63|6.71|-0.24|2082025|01/05/2026|6.70|13500|6.71|25800|Q
PLTG|882927395|25.22|25.38|24.35|25.06|1.81|33895|01/05/2026|24.93|700|25.06|700|Q
PLTI|761562602|19.81|19.90|19.81|19.90|0.84|94|01/05/2026|0.00|0|0.00|0|Z
PLTK|72815L107|3.96|4.10|3.95|4.07|0.08|95561|01/05/2026|4.06|200|4.08|200|Q
PLTM|38748T103|21.73|22.15|21.58|21.63|1.04|315273|01/05/2026|0.00|0|0.00|0|P
PLTR|69608A108|174.86|175.81|171.79|174.04|6.20|2789200|01/05/2026|173.90|100|174.05|100|Q
PLTU|25461A445|70.77|71.46|68.38|69.98|4.63|274062|01/05/2026|70.01|100|70.11|300|Q
PLTW|77926X726|36.08|36.23|35.46|36.09|1.01|30344|01/05/2026|0.00|0|0.00|0|Z
PLTY|88636R800|50.25|50.58|49.60|50.14|1.52|72508|01/05/2026|0.00|0|0.00|0|P
PLTZ|88636W254|25.31|26.25|24.99|25.54|-2.03|185999|01/05/2026|25.53|200|25.56|1700|Q
PLUG|72919P202|2.29|2.42|2.25|2.37|0.15|6041295|01/05/2026|2.36|47100|2.37|17900|Q
PLUR|72942G203|2.91|2.96|2.91|2.96|-0.03|874|01/05/2026|2.95|100|3.44|100|Q
PLUS|294268107|86.43|87.13|85.91|86.39|-0.25|7694|01/05/2026|85.50|200|87.27|200|Q
PLUT|G7144S103|3.23|3.31|3.10|3.31|0.08|1481|01/05/2026|3.10|300|3.33|100|Q
PLX|74365A309|1.80|1.82|1.76|1.79|0.05|59054|01/05/2026|0.00|0|0.00|0|A
PLXS|729132100|153.40|157.12|153.30|153.71|1.33|7238|01/05/2026|152.14|100|154.99|100|Q
PLYM|729640102|21.90|21.93|21.89|21.91|0.02|51077|01/05/2026|0.00|0|0.00|0|N
PLYY|38747R272|18.12|18.24|18.12|18.24|0.35|330|01/05/2026|17.99|100|18.60|100|Q
PM|718172109|158.80|160.41|155.38|159.90|-0.40|237792|01/05/2026|0.00|0|0.00|0|N
PMAR|45782C383|45.05|45.05|45.03|45.03|0.06|1505|01/05/2026|0.00|0|0.00|0|Z
PMAX|G7200G118|2.02|2.04|1.88|1.88|-0.08|6910|01/05/2026|1.54|100|1.98|200|Q
PMAY|45782C318|39.66|39.66|39.65|39.65|0.04|1102|01/05/2026|0.00|0|0.00|0|Z
PMBS|72201R569|49.72|49.79|49.72|49.79|0.15|3470|01/05/2026|49.76|100|49.79|100|Q
PMCB|71715X203|0.73|0.80|0.72|0.77|0.03|23324|01/05/2026|0.72|100|0.83|100|Q
PMDE|69420N569|0.00|25.16|25.16|25.16|0.04|0|01/05/2026|0.00|0|0.00|0|Z
PMEC|Y708VV108|1.00|1.00|1.00|1.00|-0.09|130|01/05/2026|0.97|1000|1.09|100|Q
PMFB|69420N676|0.00|26.61|26.61|26.61|0.02|0|01/05/2026|0.00|0|0.00|0|Z
PMI|71953R108|1.85|1.90|1.67|1.67|-0.15|35558|01/05/2026|0.00|0|0.00|0|A
PMIO|69344A776|51.02|51.07|51.02|51.06|0.03|554|01/05/2026|0.00|0|0.00|0|P
PMJA|69420N684|26.79|26.80|26.79|26.80|0.03|84|01/05/2026|0.00|0|0.00|0|Z
PML|72200W106|7.60|7.60|7.56|7.56|-0.03|18152|01/05/2026|0.00|0|0.00|0|N
PMM|746823103|6.20|6.20|6.15|6.16|-0.04|7306|01/05/2026|0.00|0|0.00|0|N
PMMF|09290C756|100.30|100.30|100.29|100.29|0.04|13154|01/05/2026|0.00|0|0.00|0|P
PMMY|69420N643|0.00|26.23|26.23|26.23|0.02|0|01/05/2026|0.00|0|0.00|0|Z
PMN|74346M505|7.25|7.40|7.25|7.32|0.18|6704|01/05/2026|6.82|100|8.15|100|Q
PMNT|713715100|0.41|0.41|0.40|0.41|0.01|416|01/05/2026|0.00|0|0.00|0|A
PMO|746922103|10.65|10.65|10.59|10.60|-0.09|5730|01/05/2026|0.00|0|0.00|0|N
PMOC|69420N585|0.00|25.28|25.28|25.28|-0.05|0|01/05/2026|0.00|0|0.00|0|Z
PMSE|69420N593|25.58|25.43|25.43|25.43|0.00|5|12/18/2025|0.00|0|0.00|0|Z
PMT|70931T103|12.65|12.71|12.35|12.70|0.05|87327|01/05/2026|0.00|0|0.00|0|N
PMT PRA|70931T301|24.04|24.10|24.04|24.10|0.11|97|01/05/2026|0.00|0|0.00|0|N
PMT PRB|70931T400|23.80|23.80|23.74|23.74|-0.04|2900|01/05/2026|0.00|0|0.00|0|N
PMT PRC|70931T509|18.68|18.74|18.67|18.72|0.07|536|01/05/2026|0.00|0|0.00|0|N
PMTR|G7010A129|0.00|10.26|10.26|10.26|-0.01|0|01/05/2026|10.20|100|10.43|600|Q
PMTRU|G7010A103|10.87|10.87|10.87|0.00|-10.70|2|01/05/2026|9.90|100|12.48|100|Q
PMTRW|G7010A111|0.82|0.82|0.70|0.76|0.00|0|01/02/2026|0.00|0|0.82|100|Q
PMTS|12634H200|14.28|14.28|14.07|14.07|-0.15|2004|01/05/2026|13.75|100|14.36|100|Q
PMTU|70931T608|0.00|25.45|25.45|25.45|0.02|0|01/05/2026|0.00|0|0.00|0|N
PMTV|70931T707|25.69|25.69|25.56|25.56|-0.08|382|01/05/2026|0.00|0|0.00|0|N
PMTW|70931T806|25.46|25.46|25.42|25.42|-0.10|301|01/05/2026|0.00|0|0.00|0|N
PMVP|69353Y103|1.23|1.23|1.20|1.23|-0.01|12474|01/05/2026|1.22|200|1.26|200|Q
PN|G8221K112|0.77|0.77|0.73|0.73|0.00|1357|01/05/2026|0.72|900|0.82|100|Q
PNBK|70336F203|1.67|1.72|1.61|1.62|-0.04|29949|01/05/2026|1.59|200|1.64|200|Q
PNC|693475105|212.65|219.60|212.65|215.79|4.33|115916|01/05/2026|0.00|0|0.00|0|N
PNFP|72348N109|96.40|100.32|94.72|97.34|2.28|94510|01/05/2026|0.00|0|0.00|0|N
PNFP PRA|72348N208|25.10|25.22|25.10|25.22|0.14|1281|01/05/2026|0.00|0|0.00|0|N
PNFP PRB|72348N307|26.10|26.15|25.95|26.10|0.10|5564|01/05/2026|0.00|0|0.00|0|N
PNFP PRC|72348N505|25.01|25.02|25.01|25.02|0.02|1|01/05/2026|0.00|0|0.00|0|N
PNI|72200Y102|6.92|6.93|6.92|6.92|0.02|752|01/05/2026|0.00|0|0.00|0|N
PNNT|708062104|6.07|6.10|6.05|6.08|0.03|31761|01/05/2026|0.00|0|0.00|0|N
PNOV|45782C573|41.94|42.01|41.93|41.94|0.15|1459|01/05/2026|0.00|0|0.00|0|Z
PNQI|46137V530|53.55|54.38|53.55|54.14|0.72|5296|01/05/2026|54.15|1100|54.17|800|Q
PNR|G7S00T104|102.29|103.86|101.93|102.66|-2.75|78434|01/05/2026|0.00|0|0.00|0|N
PNRG|74158E104|182.50|182.50|171.05|171.78|-7.25|3724|01/05/2026|168.58|100|176.36|100|Q
PNTG|70805E109|27.72|28.44|27.72|28.41|0.57|9904|01/05/2026|28.12|300|28.42|100|Q
PNW|723484101|87.50|87.70|86.36|87.68|-0.46|41489|01/05/2026|0.00|0|0.00|0|N
POAS|G7049C104|3.29|3.46|3.17|3.35|0.19|5446|01/05/2026|0.00|0|0.00|0|A
POCI|740294400|4.18|4.23|4.18|4.23|0.04|196|01/05/2026|4.15|100|4.42|100|Q
POCT|45782C797|44.04|44.08|44.02|44.02|0.13|3397|01/05/2026|0.00|0|0.00|0|Z
PODC|22275C105|2.39|2.41|2.37|2.37|0.05|1523|01/05/2026|2.26|100|2.43|100|Q
PODD|45784P101|282.25|285.40|279.24|283.51|0.58|25569|01/05/2026|283.37|40|283.81|40|Q
POET|73044W302|7.30|7.47|7.05|7.44|0.27|370717|01/05/2026|7.25|100|7.44|100|Q
POLA|73102V204|1.86|1.86|1.84|1.84|0.06|89|01/05/2026|1.83|100|1.91|600|Q
POLE|G26745102|0.00|10.54|10.54|10.54|0.03|0|01/05/2026|10.50|100|11.25|100|Q
POLEU|G26745110|0.00|11.67|11.67|11.67|0.00|0|01/02/2026|10.56|100|0.00|0|Q
POLEW|G26745128|0.00|0.27|0.27|0.27|0.00|0|01/05/2026|0.26|500|0.31|100|Q
POM|73181R108|0.33|0.33|0.32|0.33|0.00|30905|01/05/2026|0.31|100|0.33|100|Q
PONX|46092D657|23.81|26.80|23.81|25.37|0.99|2779|01/05/2026|0.00|0|0.00|0|Z
PONY|732908108|15.89|17.00|15.68|16.46|0.40|386456|01/05/2026|16.44|100|16.47|100|Q
POOL|73278L105|230.00|238.94|229.47|236.25|6.54|49229|01/05/2026|236.17|40|236.44|40|Q
POR|736508847|48.07|48.20|47.39|48.15|-0.32|14771|01/05/2026|0.00|0|0.00|0|N
POST|737446104|99.18|99.18|96.69|96.79|-2.83|22156|01/05/2026|0.00|0|0.00|0|N
POW|45259A837|20.53|20.63|20.53|20.55|0.22|848|01/05/2026|0.00|0|0.00|0|P
POWA|46138J775|89.46|90.61|89.46|90.38|0.53|2299|01/05/2026|0.00|0|0.00|0|P
POWI|739276103|37.76|39.80|37.65|37.73|0.43|63023|01/05/2026|37.53|100|37.92|300|Q
POWL|739128106|359.85|370.00|356.37|361.74|9.28|8126|01/05/2026|357.91|40|365.24|40|Q
POWR|464286343|24.03|24.10|23.82|23.82|-0.15|3032|01/05/2026|0.00|0|0.00|0|P
POWW|00175J107|1.76|1.86|1.75|1.76|0.10|32488|01/05/2026|1.76|400|1.79|400|Q
POWWP|00175J206|0.00|23.82|23.82|23.82|0.00|0|01/05/2026|21.96|100|25.59|100|Q
PPA|46137V100|162.55|165.44|162.55|165.32|4.17|79210|01/05/2026|0.00|0|0.00|0|P
PPBT|74638P208|0.66|0.69|0.65|0.69|0.04|21989|01/05/2026|0.66|100|0.69|900|Q
PPC|72147K108|39.85|40.00|39.41|39.70|-0.17|61763|01/05/2026|39.66|100|39.78|100|Q
PPCB|74346N701|0.60|0.60|0.53|0.54|-0.03|6492|01/05/2026|0.53|100|0.60|100|Q
PPEM|746729706|27.43|27.57|27.43|27.57|0.29|7|01/05/2026|0.00|0|0.00|0|P
PPG|693506107|103.37|106.26|103.33|105.23|0.86|39237|01/05/2026|0.00|0|0.00|0|N
PPH|92189F692|103.44|103.61|101.75|103.06|-0.66|100884|01/05/2026|103.03|300|103.07|300|Q
PPI|46141T117|19.29|19.31|19.29|19.31|0.28|600|01/05/2026|19.25|200|19.31|400|Q
PPIE|746729870|27.39|27.53|27.39|27.47|0.28|1434|01/05/2026|0.00|0|0.00|0|P
PPIH|714167103|31.90|34.00|31.90|32.09|1.68|13416|01/05/2026|31.75|100|32.58|100|Q
PPL|69351T106|35.13|35.13|34.40|34.80|-0.33|196314|01/05/2026|0.00|0|0.00|0|N
PPLT|003260106|205.77|209.66|203.70|204.50|10.00|284892|01/05/2026|0.00|0|0.00|0|P
PPSI|723836300|4.79|4.96|4.75|4.91|0.20|17058|01/05/2026|4.79|100|5.00|100|Q
PPT|746853100|3.55|3.56|3.55|3.55|0.00|2722|01/05/2026|0.00|0|0.00|0|N
PPTA|714266103|25.20|27.11|25.20|26.43|1.89|124440|01/05/2026|26.34|300|26.54|300|Q
PPTY|26922A511|30.06|30.09|30.06|30.09|-0.06|533|01/05/2026|0.00|0|0.00|0|P
PQAP|69420N544|28.68|28.68|28.68|28.68|0.06|170|01/05/2026|28.60|200|28.83|300|Q
PQDI|74255Y763|19.65|19.65|19.50|19.63|0.00|1057|01/05/2026|0.00|0|0.00|0|P
PQJA|69420N551|29.28|29.28|29.28|29.28|0.11|100|01/05/2026|29.19|200|29.29|200|Q
PQJL|69420N536|0.00|29.03|29.03|29.03|0.05|0|01/05/2026|29.02|200|29.12|200|Q
PQNT|900934886|0.00|21.48|21.48|21.48|0.25|0|01/05/2026|0.00|0|0.00|0|P
PQOC|69420N528|0.00|28.69|28.69|28.69|0.05|0|01/05/2026|28.63|200|28.73|200|Q
PR|71424F105|14.43|14.51|13.49|13.82|-0.58|914857|01/05/2026|0.00|0|0.00|0|N
PRA|74267C106|24.01|24.09|24.01|24.09|0.06|31172|01/05/2026|0.00|0|0.00|0|N
PRAA|69354N106|17.45|17.99|17.45|17.68|0.20|14770|01/05/2026|17.55|300|17.82|300|Q
PRAE|66538R524|37.35|37.45|37.35|37.45|0.49|53|01/05/2026|0.00|0|0.00|0|P
PRAX|74006W207|286.57|286.57|272.14|276.92|-9.64|23171|01/05/2026|274.41|100|279.85|100|Q
PRAY|337959100|31.50|31.87|31.50|31.85|0.37|5544|01/05/2026|0.00|0|0.00|0|P
PRCH|733245104|9.22|9.74|9.22|9.50|0.25|42992|01/05/2026|9.41|1200|9.60|1200|Q
PRCS|701769507|26.92|27.10|26.92|27.10|0.31|1485|01/05/2026|0.00|0|0.00|0|N
PRCT|74276L105|31.54|33.24|31.54|33.10|2.40|92913|01/05/2026|32.86|400|33.39|400|Q
PRDO|71363P106|29.20|31.63|29.20|31.18|2.08|49066|01/05/2026|30.94|400|31.33|400|Q
PRE|G72245122|15.79|15.97|15.31|15.85|0.15|8011|01/05/2026|15.19|100|16.54|500|Q
PREF|74255Y888|19.08|19.10|19.08|19.08|-0.01|13121|01/05/2026|0.00|0|0.00|0|P
PRENW|G72245114|0.03|0.03|0.03|0.03|0.00|2500|01/05/2026|0.02|6200|0.00|0|Q
PRF|46137V613|47.50|47.86|47.50|47.76|0.45|41233|01/05/2026|0.00|0|0.00|0|P
PRFD|72201R619|51.83|51.83|51.63|51.63|0.04|752|01/05/2026|0.00|0|0.00|0|P
PRFX|M77798144|0.70|0.72|0.67|0.67|-0.03|4727|01/05/2026|0.66|100|0.70|100|Q
PRFZ|46137V597|46.66|46.95|46.66|46.84|0.68|6340|01/05/2026|46.84|400|46.88|400|Q
PRG|74319R101|29.25|30.25|29.25|29.85|0.48|10388|01/05/2026|0.00|0|0.00|0|N
PRGO|G97822103|14.00|14.57|13.93|14.16|0.26|96657|01/05/2026|0.00|0|0.00|0|N
PRGS|743312100|40.50|41.16|39.75|40.69|-0.37|30915|01/05/2026|40.44|100|41.13|300|Q
PRH|744320870|25.01|25.01|24.94|24.94|-0.04|226|01/05/2026|0.00|0|0.00|0|N
PRHI|20731J102|0.70|0.70|0.69|0.69|-0.01|81|01/05/2026|0.64|100|0.70|100|Q
PRHIZ|20731J300|0.00|17.50|17.50|17.50|-0.80|0|01/05/2026|0.00|0|0.00|0|Q
PRI|74164M108|258.00|267.11|258.00|262.44|3.39|6464|01/05/2026|0.00|0|0.00|0|N
PRIF PRD|74274W400|0.00|25.25|25.25|25.25|0.00|0|01/05/2026|0.00|0|0.00|0|N
PRIF PRJ|74274W772|23.77|23.80|23.77|23.80|-0.15|9|01/05/2026|0.00|0|0.00|0|N
PRIF PRK|74274W764|21.32|21.99|21.32|21.99|0.47|285|01/05/2026|0.00|0|0.00|0|N
PRIF PRL|74274W756|23.97|23.97|23.94|23.94|-0.06|22|01/05/2026|0.00|0|0.00|0|N
PRIM|74164F103|132.27|133.15|131.60|131.76|1.07|19241|01/05/2026|0.00|0|0.00|0|N
PRIV|78470P622|25.43|25.44|25.42|25.44|0.05|531|01/05/2026|0.00|0|0.00|0|P
PRK|700658107|155.50|158.10|155.02|155.02|0.70|4775|01/05/2026|0.00|0|0.00|0|A
PRKS|81282V100|36.20|36.71|35.14|35.17|-1.04|35319|01/05/2026|0.00|0|0.00|0|N
PRLB|743713109|51.35|53.00|51.35|53.00|1.65|2901|01/05/2026|0.00|0|0.00|0|N
PRLD|74065P101|2.76|2.78|2.38|2.45|-0.28|44857|01/05/2026|2.41|200|2.50|200|Q
PRM|71385M107|27.59|28.04|27.53|27.73|0.21|13363|01/05/2026|0.00|0|0.00|0|N
PRMB|741623102|16.08|16.76|15.70|16.67|0.49|304874|01/05/2026|0.00|0|0.00|0|N
PRME|74168J101|3.68|3.71|3.44|3.58|0.05|205155|01/05/2026|3.53|3100|3.62|3100|Q
PRMR|664925864|25.05|25.05|25.02|25.03|0.17|1651|01/05/2026|25.01|1600|25.05|1600|Q
PRN|46137V845|182.82|185.00|182.82|183.88|3.45|2703|01/05/2026|183.76|200|183.99|200|Q
PRNT|00214Q500|22.70|22.89|22.70|22.88|0.35|1583|01/05/2026|0.00|0|0.00|0|Z
PROF|74319B502|7.57|7.89|7.40|7.74|0.08|6459|01/05/2026|7.44|300|7.92|100|Q
PROK|74291D104|2.26|2.26|2.11|2.14|-0.10|116384|01/05/2026|2.13|900|2.16|1200|Q
PROP|739650109|1.90|1.94|1.78|1.84|0.01|104951|01/05/2026|1.82|1000|1.86|1900|Q
PROV|743868101|16.09|16.14|16.09|16.14|0.09|11|01/05/2026|15.90|100|16.77|100|Q
PRPL|74640Y106|0.72|0.74|0.71|0.71|-0.01|6557|01/05/2026|0.70|200|0.73|200|Q
PRPO|74019L602|23.77|23.77|23.50|23.50|0.12|221|01/05/2026|22.78|100|24.47|100|Q
PRQR|N71542109|2.03|2.07|1.93|2.05|0.06|19086|01/05/2026|2.02|600|2.08|600|Q
PRS|744320805|24.10|24.10|23.95|23.95|-0.13|224|01/05/2026|0.00|0|0.00|0|N
PRSD|78470P580|25.11|25.12|25.07|25.12|0.02|6922|01/05/2026|0.00|0|0.00|0|P
PRSO|71360T200|0.93|0.96|0.92|0.94|0.04|7795|01/05/2026|0.93|100|0.97|100|Q
PRSU|92552R406|33.87|34.31|33.69|34.07|0.66|5702|01/05/2026|0.00|0|0.00|0|N
PRT|714254109|2.83|2.84|2.77|2.77|-0.05|890|01/05/2026|0.00|0|0.00|0|N
PRTA|G72800108|9.16|9.20|8.94|9.08|-0.13|32222|01/05/2026|9.01|600|9.18|600|Q
PRTC|746237106|16.93|16.93|16.93|0.00|0.00|0|01/02/2026|15.94|100|17.83|100|Q
PRTH|74275G107|5.27|5.62|5.27|5.53|0.21|26991|01/05/2026|5.48|400|5.60|400|Q
PRTS|14427M107|0.50|0.59|0.50|0.54|0.04|205648|01/05/2026|0.53|100|0.56|100|Q
PRU|744320102|113.64|118.25|113.64|117.37|3.49|66236|01/05/2026|0.00|0|0.00|0|N
PRVA|74276R102|23.48|24.32|23.48|24.14|0.68|25447|01/05/2026|23.99|600|24.29|600|Q
PRVS|701769606|0.00|28.69|28.69|28.69|0.63|0|01/05/2026|0.00|0|0.00|0|N
PRXG|74006E736|36.56|36.63|36.54|36.54|0.15|898|01/05/2026|0.00|0|0.00|0|P
PRXV|74006E744|30.61|30.84|30.61|30.84|0.32|67|01/05/2026|0.00|0|0.00|0|P
PRZO|M7S13T102|1.29|1.33|1.13|1.24|0.06|1438469|01/05/2026|1.22|200|1.25|200|Q
PSA|74460D109|258.73|261.30|256.68|260.91|2.38|33019|01/05/2026|0.00|0|0.00|0|N
PSA PRF|74460W685|21.00|21.00|20.92|20.96|0.07|900|01/05/2026|0.00|0|0.00|0|N
PSA PRG|74460W669|20.55|20.55|20.46|20.49|0.02|406|01/05/2026|0.00|0|0.00|0|N
PSA PRH|74460W644|23.37|23.37|23.16|23.16|0.00|1118|01/05/2026|0.00|0|0.00|0|N
PSA PRI|74460W628|19.66|19.67|19.63|19.63|0.04|1559|01/05/2026|0.00|0|0.00|0|N
PSA PRJ|74460W594|18.88|18.95|18.88|18.95|0.02|119|01/05/2026|0.00|0|0.00|0|N
PSA PRK|74460W578|19.29|19.29|19.26|19.26|0.00|242|01/05/2026|0.00|0|0.00|0|N
PSA PRL|74460W552|18.83|18.89|18.77|18.82|0.16|3245|01/05/2026|0.00|0|0.00|0|N
PSA PRM|74460W537|16.60|16.60|16.58|16.59|0.06|858|01/05/2026|0.00|0|0.00|0|N
PSA PRN|74460W511|15.60|15.64|15.60|15.62|0.04|599|01/05/2026|0.00|0|0.00|0|N
PSA PRO|74460W487|15.80|15.82|15.79|15.79|0.08|338|01/05/2026|0.00|0|0.00|0|N
PSA PRP|74460W461|16.22|16.24|16.15|16.19|0.13|2546|01/05/2026|0.00|0|0.00|0|N
PSA PRQ|74460W446|16.02|16.02|15.99|15.99|0.15|1|01/05/2026|0.00|0|0.00|0|N
PSA PRR|74460W420|16.13|16.24|16.13|16.24|0.13|3060|01/05/2026|0.00|0|0.00|0|N
PSA PRS|74460W396|16.53|16.53|16.45|16.47|-0.03|515|01/05/2026|0.00|0|0.00|0|N
PSBD|69702V107|12.07|12.26|12.07|12.18|0.15|6633|01/05/2026|0.00|0|0.00|0|N
PSC|74255Y607|58.63|58.89|58.63|58.89|0.91|93|01/05/2026|58.87|1500|59.31|100|Q
PSCC|46138E172|30.79|30.79|30.71|30.71|-0.13|196|01/05/2026|30.71|500|30.76|500|Q
PSCD|46138E180|108.00|108.00|107.93|107.93|107.93|146|01/05/2026|107.83|800|107.99|800|Q
PSCE|46138G474|45.11|45.11|43.45|44.11|0.07|1388|01/05/2026|44.06|1000|44.12|1000|Q
PSCF|46138E156|0.00|58.53|58.53|58.53|0.86|1|01/05/2026|58.49|200|58.59|200|Q
PSCH|46138E149|44.25|44.35|44.22|44.35|0.50|575|01/05/2026|44.30|1000|44.37|1000|Q
PSCI|46138E123|154.00|155.90|154.00|155.90|3.29|717|01/05/2026|155.33|100|155.57|100|Q
PSCM|46138G201|86.06|86.21|86.06|86.21|0.95|2|01/05/2026|86.20|200|86.34|200|Q
PSCQ|69374H527|0.00|29.62|29.62|29.62|0.11|0|01/05/2026|0.00|0|0.00|0|Z
PSCT|46138E115|58.69|58.69|58.46|58.46|0.64|21|01/05/2026|58.46|100|58.57|200|Q
PSCU|46138G409|57.23|57.23|57.12|57.12|-0.45|97|01/05/2026|57.11|200|57.18|200|Q
PSCW|69374H543|27.93|27.98|27.93|27.98|0.10|2|01/05/2026|0.00|0|0.00|0|Z
PSCX|69374H584|31.19|31.19|31.19|31.19|0.10|400|01/05/2026|0.00|0|0.00|0|Z
PSDM|69344A842|51.52|51.52|51.51|51.51|0.05|856|01/05/2026|0.00|0|0.00|0|Z
PSEC|74348T102|2.62|2.76|2.62|2.74|0.12|423733|01/05/2026|2.73|2000|2.74|24100|Q
PSEC PRA|74348T565|16.93|16.98|16.93|16.98|0.18|42|01/05/2026|0.00|0|0.00|0|N
PSEP|45782C656|43.87|43.88|43.84|43.84|0.11|901|01/05/2026|0.00|0|0.00|0|Z
PSET|74255Y201|0.00|77.01|77.01|77.01|0.86|0|01/05/2026|77.00|1200|77.07|1200|Q
PSF|19248Y107|20.35|20.37|20.35|20.36|0.03|127|01/05/2026|0.00|0|0.00|0|N
PSFD|69374H576|37.61|37.61|37.60|37.60|0.12|135|01/05/2026|0.00|0|0.00|0|Z
PSFE|G6964L206|8.00|8.56|8.00|8.31|0.32|34933|01/05/2026|0.00|0|0.00|0|N
PSFF|69374H568|32.44|32.45|32.32|32.32|-0.04|1274|01/05/2026|0.00|0|0.00|0|Z
PSFJ|69374H469|33.30|33.31|33.30|33.31|0.10|100|01/05/2026|0.00|0|0.00|0|Z
PSFO|69374H451|0.00|32.55|32.55|32.55|0.08|0|01/05/2026|0.00|0|0.00|0|Z
PSH|69344A784|50.45|50.48|50.44|50.46|0.07|1900|01/05/2026|0.00|0|0.00|0|Z
PSHG|Y67305154|2.16|2.23|2.16|2.21|0.00|1763|01/05/2026|2.18|100|2.39|200|Q
PSI|46137V647|84.78|85.55|84.00|84.40|1.53|16434|01/05/2026|0.00|0|0.00|0|P
PSIG|G7308J113|4.70|4.70|4.54|4.54|-0.10|2992|01/05/2026|4.50|500|4.80|5300|Q
PSIL|00768Y297|17.30|17.30|16.88|16.92|-0.28|8554|01/05/2026|0.00|0|0.00|0|P
PSIX|73933G202|62.25|69.15|62.25|68.54|7.01|37214|01/05/2026|67.77|200|69.12|200|Q
PSK|78464A292|32.10|32.13|32.01|32.01|-0.01|14625|01/05/2026|0.00|0|0.00|0|P
PSKY|69932A204|13.15|13.16|12.89|12.97|-0.21|630033|01/05/2026|12.97|1000|12.98|300|Q
PSL|46137V886|100.09|100.83|100.09|100.83|0.47|7|01/05/2026|100.78|100|100.90|100|Q
PSLV|85207K107|25.50|25.83|25.07|25.34|1.11|4308492|01/05/2026|0.00|0|0.00|0|P
PSMD|69374H550|32.67|32.70|32.66|32.67|0.14|1992|01/05/2026|0.00|0|0.00|0|Z
PSMJ|69374H493|0.00|32.27|32.27|32.27|0.07|0|01/05/2026|0.00|0|0.00|0|Z
PSMT|741511109|123.60|128.69|123.45|127.40|3.96|8861|01/05/2026|125.95|100|128.51|100|Q
PSN|70202L102|63.17|66.98|63.17|66.53|4.29|83589|01/05/2026|0.00|0|0.00|0|N
PSNL|71535D106|7.85|8.07|7.73|8.02|0.17|48058|01/05/2026|7.94|1300|8.10|1400|Q
PSNY|731105409|19.85|21.61|19.60|21.52|1.71|24227|01/05/2026|21.29|100|21.55|100|Q
PSNYW|731105607|5.91|6.12|5.57|5.62|-0.28|2851|01/05/2026|5.56|100|6.54|100|Q
PSO|705015105|13.88|14.14|13.81|14.09|0.38|78150|01/05/2026|0.00|0|0.00|0|N
PSP|46137V118|67.61|69.10|67.61|68.91|1.21|2073|01/05/2026|0.00|0|0.00|0|P
PSQ|74349Y837|29.98|30.09|29.91|30.04|-0.23|1201560|01/05/2026|0.00|0|0.00|0|P
PSQA|696930205|20.36|20.39|20.36|20.38|-0.01|5749|01/05/2026|0.00|0|0.00|0|P
PSQH|693691107|1.10|1.16|1.10|1.12|0.03|11204|01/05/2026|0.00|0|0.00|0|N
PSQH WS|693691115|0.08|0.08|0.08|0.08|-0.03|5|01/05/2026|0.00|0|0.00|0|N
PSQO|696930106|20.57|20.64|20.57|20.60|-0.03|8492|01/05/2026|0.00|0|0.00|0|P
PSR|46090A101|90.49|90.58|90.49|90.58|0.15|250|01/05/2026|0.00|0|0.00|0|P
PST|74347R313|22.07|22.07|22.01|22.01|-0.11|56|01/05/2026|0.00|0|0.00|0|P
PSTG|74624M102|70.20|70.47|68.11|69.64|0.62|274760|01/05/2026|0.00|0|0.00|0|N
PSTL|73757R102|16.13|16.13|15.92|16.07|-0.05|5160|01/05/2026|0.00|0|0.00|0|N
PSTP|45783Y723|35.47|35.50|35.44|35.44|0.07|419|01/05/2026|0.00|0|0.00|0|P
PSTR|66538F140|0.00|29.18|29.18|29.18|0.13|0|01/05/2026|28.92|100|29.34|100|Q
PSTV|72941H509|0.57|0.58|0.54|0.57|0.02|191827|01/05/2026|0.56|100|0.57|21500|Q
PSWD|23306X803|33.15|33.15|33.00|33.00|0.15|8|01/05/2026|32.60|100|33.45|100|Q
PSX|718546104|136.23|141.75|136.23|139.99|9.44|311506|01/05/2026|0.00|0|0.00|0|N
PT|72352G206|0.94|0.98|0.94|0.96|0.02|10022|01/05/2026|0.96|3500|1.02|200|Q
PTA|19249X108|19.47|19.51|19.41|19.48|0.07|3527|01/05/2026|0.00|0|0.00|0|N
PTBD|69374H642|19.42|19.46|19.41|19.46|0.06|9083|01/05/2026|0.00|0|0.00|0|P
PTC|69370C100|170.11|173.90|170.11|173.15|3.05|23866|01/05/2026|172.98|100|173.18|100|Q
PTCT|69366J200|76.20|76.81|74.36|76.75|0.01|68561|01/05/2026|76.03|200|77.44|100|Q
PTEN|703481101|6.70|6.88|6.58|6.79|0.32|1123525|01/05/2026|6.78|3400|6.79|400|Q
PTEU|69374H808|31.28|31.33|31.28|31.33|0.20|27|01/05/2026|0.00|0|0.00|0|Z
PTF|46137V811|80.43|80.43|78.77|79.54|0.48|3670|01/05/2026|79.09|200|79.82|200|Q
PTGX|74366E102|87.00|87.00|83.02|84.31|-2.90|44056|01/05/2026|83.48|100|85.05|100|Q
PTH|46137V852|48.00|48.65|48.00|48.65|-0.59|200|01/05/2026|48.63|600|48.71|600|Q
PTHL|G71399102|0.45|0.48|0.44|0.48|0.04|921|01/05/2026|0.42|100|0.56|100|Q
PTHS|171126204|27.00|27.00|26.79|26.79|-2.66|478|01/05/2026|0.00|0|0.00|0|A
PTIN|69374H683|32.12|32.58|32.09|32.41|0.43|7788|01/05/2026|0.00|0|0.00|0|P
PTIR|38747R710|25.70|25.98|24.88|25.47|1.72|357064|01/05/2026|25.44|1400|25.50|700|Q
PTL|66537J796|251.84|252.44|251.30|252.44|2.98|1600|01/05/2026|0.00|0|0.00|0|P
PTLC|69374H105|56.05|56.07|56.05|56.07|0.36|894|01/05/2026|0.00|0|0.00|0|Z
PTLE|G7377S119|0.11|0.11|0.11|0.11|0.01|42959|01/05/2026|0.11|500|0.11|500|Q
PTLO|73642K106|4.62|4.77|4.62|4.73|0.13|200877|01/05/2026|4.67|3300|4.73|100|Q
PTMC|69374H204|36.55|36.71|36.51|36.67|0.50|3718|01/05/2026|0.00|0|0.00|0|Z
PTN|696077601|16.54|20.41|16.26|19.89|3.84|11453|01/05/2026|0.00|0|0.00|0|A
PTNQ|69374H303|79.40|79.43|79.08|79.11|0.59|2447|01/05/2026|79.01|1700|79.29|2000|Q
PTON|70614W100|6.09|6.44|6.00|6.22|0.11|658510|01/05/2026|6.21|500|6.22|2000|Q
PTRB|69344A800|42.12|42.12|42.02|42.08|0.09|4207|01/05/2026|0.00|0|0.00|0|P
PTRN|70339W104|11.51|12.97|11.44|12.74|1.24|86148|01/05/2026|12.59|600|12.83|500|Q
PTY|72201B101|13.08|13.17|13.05|13.15|0.25|67470|01/05/2026|0.00|0|0.00|0|N
PUBM|74467Q103|8.68|8.93|8.68|8.76|0.16|35047|01/05/2026|8.68|600|8.83|600|Q
PUI|46137V795|43.44|43.82|43.44|43.80|-0.37|2009|01/05/2026|43.73|2000|43.90|2000|Q
PUK|74435K204|31.64|32.39|31.64|32.26|0.62|36660|01/05/2026|0.00|0|0.00|0|N
PULM|74584P301|2.36|2.36|2.27|2.27|-0.06|227|01/05/2026|2.16|100|2.41|100|Q
PULS|69344A107|49.62|49.63|49.62|49.62|0.00|94847|01/05/2026|0.00|0|0.00|0|P
PULT|746729854|50.64|50.65|50.64|50.65|0.02|1175|01/05/2026|0.00|0|0.00|0|P
PUMP|74347M108|10.44|10.55|9.46|9.87|0.06|97779|01/05/2026|0.00|0|0.00|0|N
PURR|44916Y106|3.62|3.76|3.40|3.45|0.01|99706|01/05/2026|3.39|1300|3.50|1300|Q
PUSH|69344A768|50.40|50.42|50.40|50.42|0.00|1225|01/05/2026|0.00|0|0.00|0|P
PVAL|746729300|46.16|46.72|46.14|46.61|0.62|180205|01/05/2026|0.00|0|0.00|0|P
PVEX|210322665|28.57|28.57|28.53|28.53|0.17|85|01/05/2026|0.00|0|0.00|0|Z
PVH|693656100|68.00|69.15|67.50|68.43|0.60|23156|01/05/2026|0.00|0|0.00|0|N
PVI|46138G862|24.84|24.95|24.84|24.89|0.03|2509|01/05/2026|0.00|0|0.00|0|P
PVL|71425H100|1.82|1.83|1.77|1.83|-0.01|4134|01/05/2026|0.00|0|0.00|0|N
PVLA|697947109|100.80|100.80|83.35|87.86|-12.42|46891|01/05/2026|86.92|100|90.68|100|Q
PW|73933H101|0.89|0.91|0.87|0.90|0.01|504|01/05/2026|0.00|0|0.00|0|A
PW PRA|73933H200|6.26|6.26|6.25|6.25|0.00|65|01/02/2026|0.00|0|0.00|0|A
PWB|46137V746|130.18|130.18|129.76|129.85|1.04|3030|01/05/2026|0.00|0|0.00|0|P
PWER|555927201|36.37|36.48|36.37|36.48|0.79|201|01/05/2026|0.00|0|0.00|0|P
PWP|71367G102|17.58|18.68|17.58|18.41|0.85|40052|01/05/2026|18.24|700|18.57|700|Q
PWR|74762E102|443.55|451.10|435.09|436.04|-3.69|43116|01/05/2026|0.00|0|0.00|0|N
PWRD|29287L205|100.05|100.05|99.35|99.63|0.80|3655|01/05/2026|98.46|100|100.49|100|Q
PWS|69374H840|32.58|32.63|32.58|32.63|0.11|100|01/05/2026|0.00|0|0.00|0|Z
PWV|46137V738|67.07|67.93|67.07|67.69|0.84|4539|01/05/2026|0.00|0|0.00|0|P
PWZ|46138E206|24.25|24.25|24.19|24.19|-0.02|24285|01/05/2026|0.00|0|0.00|0|P
PX|69376K106|9.98|10.65|9.98|10.51|0.62|15997|01/05/2026|0.00|0|0.00|0|N
PXE|46137V761|29.02|29.02|27.72|28.12|-0.29|2025|01/05/2026|0.00|0|0.00|0|P
PXED|718968100|29.80|32.85|29.68|32.47|2.72|4450|01/05/2026|0.00|0|0.00|0|N
PXF|46138E743|66.56|67.12|66.53|67.12|0.74|4928|01/05/2026|0.00|0|0.00|0|P
PXH|46138E727|26.37|26.52|26.28|26.51|0.13|21152|01/05/2026|0.00|0|0.00|0|P
PXI|46137V878|46.25|47.05|46.25|46.84|0.40|768|01/05/2026|46.84|600|46.87|600|Q
PXIU|26923Q473|1.87|2.44|1.85|2.40|0.69|114952|01/05/2026|0.00|0|0.00|0|Z
PXJ|46137Y872|31.17|31.28|30.84|30.87|0.95|4700|01/05/2026|0.00|0|0.00|0|P
PXLW|72581M404|6.85|6.90|6.54|6.54|-0.29|3314|01/05/2026|6.45|100|6.71|100|Q
PXS|Y71726130|2.80|2.80|2.79|2.79|0.03|14|01/05/2026|2.60|100|3.00|100|Q
PY|74255Y300|52.31|52.77|52.31|52.63|0.35|140|01/05/2026|52.64|500|52.71|500|Q
PYLD|72201R585|26.71|26.74|26.70|26.73|0.02|617331|01/05/2026|0.00|0|0.00|0|P
PYPD|M8001Q126|4.40|4.51|4.34|4.50|0.16|3736|01/05/2026|4.20|100|4.82|100|Q
PYPG|882927452|11.11|11.70|11.11|11.48|0.44|52564|01/05/2026|11.45|4100|11.48|3300|Q
PYPL|70450Y103|58.00|60.11|57.90|59.30|1.16|1144975|01/05/2026|59.28|100|59.31|100|Q
PYPY|88636X740|40.70|41.04|40.70|41.04|0.58|814|01/05/2026|0.00|0|0.00|0|P
PYXS|747324101|1.15|1.23|1.15|1.21|0.06|54163|01/05/2026|1.18|1300|1.25|1200|Q
PYZ|46137V704|115.89|115.89|115.66|115.66|2.90|1010|01/05/2026|115.57|200|115.77|200|Q
PZA|46138E537|23.28|23.30|23.25|23.25|0.00|69593|01/05/2026|0.00|0|0.00|0|P
PZG|69924M109|1.23|1.24|1.18|1.19|0.00|37554|01/05/2026|0.00|0|0.00|0|A
PZT|46138E529|22.49|22.49|22.34|22.36|0.04|3464|01/05/2026|0.00|0|0.00|0|P
PZZA|698813102|40.02|40.27|39.50|39.84|-0.46|60645|01/05/2026|39.62|300|40.13|300|Q
Q|74743L100|85.86|86.66|85.02|85.16|0.11|29457|01/05/2026|0.00|0|0.00|0|N
QABA|33736Q104|57.26|58.23|57.26|57.62|0.96|1335|01/05/2026|57.58|200|57.91|700|Q
QAI|45409B107|33.89|33.93|33.89|33.91|0.17|7354|01/05/2026|0.00|0|0.00|0|P
QALT|81589A809|25.06|25.14|25.06|25.14|0.10|544|01/05/2026|25.14|800|25.17|800|Q
QARP|233051242|59.42|59.75|59.42|59.75|0.59|213|01/05/2026|0.00|0|0.00|0|P
QAT|46434V779|19.23|19.23|19.19|19.19|0.41|536|01/05/2026|19.19|500|19.30|500|Q
QB|74349Y597|0.00|42.34|42.34|42.34|0.00|0|01/02/2026|42.30|100|42.50|100|Q
QBER|210322509|23.88|23.88|23.77|23.77|-0.12|919|01/05/2026|0.00|0|0.00|0|Z
QBF|45784N692|22.35|22.51|22.35|22.51|0.74|347|01/05/2026|0.00|0|0.00|0|Z
QBIG|46090A671|38.38|38.38|38.38|38.38|0.13|94|01/05/2026|38.38|800|38.42|800|Q
QBSF|00888H430|0.00|26.30|26.30|26.30|0.04|2|01/05/2026|0.00|0|0.00|0|Z
QBTS|26740W109|28.66|31.33|27.74|30.63|2.49|2440984|01/05/2026|0.00|0|0.00|0|N
QBTX|46092D202|39.29|46.50|36.99|44.91|6.68|345065|01/05/2026|0.00|0|0.00|0|Z
QBTZ|88636V645|7.83|8.30|6.29|6.67|-1.45|340836|01/05/2026|6.66|4600|6.70|2400|Q
QBUF|45783Y160|29.38|29.39|29.35|29.35|0.06|1746|01/05/2026|29.29|700|29.43|400|Q
QBUL|210322400|23.75|23.76|23.75|23.76|0.00|10|01/02/2026|0.00|0|0.00|0|Z
QBY|38747R165|19.97|19.98|19.97|19.98|0.22|127|01/05/2026|19.63|100|20.30|100|Q
QCAP|33740F284|0.00|23.73|23.73|23.73|0.03|0|01/05/2026|0.00|0|0.00|0|Z
QCJA|33740U448|22.08|22.09|22.08|22.09|0.06|14|01/05/2026|0.00|0|0.00|0|Z
QCJL|33740F219|0.00|23.76|23.76|23.76|0.06|0|01/05/2026|0.00|0|0.00|0|Z
QCLN|33733E500|47.11|47.75|47.11|47.43|0.95|14611|01/05/2026|47.42|300|47.46|300|Q
QCLR|37960A602|28.56|28.56|28.56|28.56|0.21|200|01/05/2026|28.41|200|28.56|200|Q
QCLS|62856X300|4.18|4.70|4.10|4.55|0.34|26672|01/05/2026|4.49|100|4.70|100|Q
QCMD|25461A254|0.00|21.08|21.08|21.08|-0.59|15|01/05/2026|20.99|100|21.13|100|Q
QCML|38747R587|22.30|23.19|22.28|22.54|0.77|17752|01/05/2026|22.55|1800|22.59|1100|Q
QCMU|25461A270|28.53|29.42|28.53|28.60|1.14|10019|01/05/2026|28.61|200|28.74|200|Q
QCOC|33740F151|0.00|22.49|22.49|22.49|0.10|0|01/05/2026|0.00|0|0.00|0|Z
QCOM|747525103|175.45|178.80|174.24|176.31|3.37|399325|01/05/2026|176.13|300|176.46|300|Q
QCRH|74727A104|81.86|84.62|81.86|83.65|1.63|9275|01/05/2026|83.01|100|84.52|100|Q
QDEC|33740F649|32.70|32.70|32.61|32.63|0.21|2259|01/05/2026|0.00|0|0.00|0|Z
QDEF|33939L845|81.42|81.42|81.30|81.32|0.13|1574|01/05/2026|0.00|0|0.00|0|P
QDEL|219798105|28.95|30.20|28.95|30.05|1.25|29593|01/05/2026|29.83|500|30.30|500|Q
QDF|33939L860|81.65|81.65|81.47|81.53|0.20|5851|01/05/2026|0.00|0|0.00|0|P
QDIV|37954Y616|35.04|35.18|35.04|35.17|0.28|288|01/05/2026|0.00|0|0.00|0|P
QDPL|69374H436|42.72|42.84|42.70|42.80|0.04|21357|01/05/2026|0.00|0|0.00|0|P
QDTE|77926X304|31.07|31.11|30.98|31.02|0.25|108930|01/05/2026|0.00|0|0.00|0|Z
QDTY|88636R578|43.75|43.75|43.63|43.63|0.42|487|01/05/2026|43.43|100|43.70|100|Q
QDVO|032108524|29.23|29.26|29.06|29.06|0.00|99522|01/05/2026|0.00|0|0.00|0|P
QEFA|78463X434|91.41|92.21|91.38|92.21|0.82|1090|01/05/2026|0.00|0|0.00|0|P
QEMM|78463X426|67.70|67.70|67.45|67.67|0.34|468|01/05/2026|0.00|0|0.00|0|P
QETA|74841A105|0.00|11.36|11.36|11.36|11.36|0|01/05/2026|10.45|100|12.00|500|Q
QETH|46148D107|31.37|32.44|31.22|32.30|1.24|32300|01/05/2026|0.00|0|0.00|0|Z
QFIN|88557W101|19.05|19.78|18.84|19.47|0.41|116186|01/05/2026|19.47|100|19.68|800|Q
QFLR|45783Y681|34.59|34.59|34.44|34.46|0.20|3895|01/05/2026|0.00|0|0.00|0|P
QGEN|N72482206|45.07|46.57|45.02|46.49|1.30|99177|01/05/2026|0.00|0|0.00|0|N
QGRD|44053A515|0.00|26.67|26.67|26.67|0.08|0|01/05/2026|0.00|0|0.00|0|Q
QGRO|025072307|114.98|115.90|114.98|115.60|1.20|4967|01/05/2026|0.00|0|0.00|0|P
QGRW|97717Y477|59.22|59.38|58.93|59.03|0.29|78989|01/05/2026|0.00|0|0.00|0|P
QH|74841Q308|1.13|1.13|1.07|1.09|-0.02|9104|01/05/2026|1.07|400|1.17|400|Q
QHDG|45783Y152|29.97|29.97|29.97|0.00|-29.96|3|01/05/2026|29.90|200|30.02|500|Q
QHY|97717X172|46.53|46.55|46.52|46.55|0.09|368|01/05/2026|0.00|0|0.00|0|Z
QID|74349Y829|19.89|20.04|19.79|19.97|-0.31|8326889|01/05/2026|0.00|0|0.00|0|P
QIDX|84858T756|10.77|10.89|10.77|10.89|0.13|20|01/05/2026|0.00|0|0.00|0|P
QIG|97717X198|0.00|45.12|45.12|45.12|0.11|0|01/05/2026|0.00|0|0.00|0|Z
QINT|025072406|64.99|65.42|64.99|65.42|0.64|1058|01/05/2026|0.00|0|0.00|0|P
QIPT|74880P104|3.54|3.55|3.54|3.54|0.01|56473|01/05/2026|3.53|19700|3.58|100|Q
QIS|82889N533|14.56|14.72|14.54|14.70|0.02|13256|01/05/2026|0.00|0|0.00|0|P
QJUN|33740F557|31.93|31.94|31.86|31.86|0.09|1367|01/05/2026|0.00|0|0.00|0|Z
QLC|33939L746|81.92|81.98|81.88|81.92|0.57|3276|01/05/2026|0.00|0|0.00|0|Z
QLD|74347R206|71.49|71.85|70.94|71.20|1.10|1677741|01/05/2026|0.00|0|0.00|0|P
QLDY|88636V884|46.99|46.99|46.84|46.88|0.25|1940|01/05/2026|46.51|100|47.32|100|Q
QLTA|46429B291|48.11|48.18|48.08|48.16|0.11|46354|01/05/2026|0.00|0|0.00|0|P
QLTI|90139K308|27.08|27.08|26.98|27.01|0.27|10831|01/05/2026|0.00|0|0.00|0|P
QLTY|90139K100|38.77|39.11|38.77|39.02|0.38|16960|01/05/2026|0.00|0|0.00|0|P
QLV|33939L654|71.85|71.98|71.85|71.95|0.21|968|01/05/2026|0.00|0|0.00|0|P
QLVD|33939L647|31.91|32.00|31.76|32.00|0.11|105|01/05/2026|0.00|0|0.00|0|P
QLVE|33939L639|0.00|30.16|30.16|30.16|0.23|0|01/05/2026|0.00|0|0.00|0|P
QLYS|74758T303|131.00|132.22|130.52|131.00|0.11|15879|01/05/2026|130.03|100|132.29|100|Q
QMAG|33740F193|23.74|23.74|23.72|23.72|0.10|7|01/05/2026|0.00|0|0.00|0|Z
QMAR|33740F581|33.04|33.04|33.03|33.03|0.05|540|01/05/2026|0.00|0|0.00|0|Z
QMCO|747906600|7.11|8.10|7.11|7.70|0.70|90165|01/05/2026|7.61|100|7.78|100|Q
QMFE|33740F128|22.33|22.33|22.33|22.33|0.07|45|01/05/2026|0.00|0|0.00|0|Z
QMID|97717Y444|0.00|28.84|28.84|28.84|0.34|0|01/05/2026|28.81|500|28.86|500|Q
QMMY|33740F268|25.07|25.07|25.05|25.05|0.02|100|01/05/2026|0.00|0|0.00|0|Z
QMNV|33740U513|23.44|23.44|23.42|23.42|0.07|200|01/05/2026|0.00|0|0.00|0|Z
QMOM|02072L409|67.44|67.53|67.06|67.13|0.73|2011|01/05/2026|67.13|500|67.58|500|Q
QNCX|22053A107|3.09|3.09|2.85|2.86|-0.14|22247|01/05/2026|2.82|900|2.91|800|Q
QNRX|74907L409|14.40|14.40|13.44|13.95|-0.09|3510|01/05/2026|12.83|100|15.00|300|Q
QNST|74874Q100|14.31|15.02|14.31|14.57|0.49|36442|01/05/2026|14.44|500|14.71|500|Q
QNTM|74764Y205|6.95|7.50|6.92|7.24|0.23|4021|01/05/2026|7.14|200|7.79|100|Q
QNXT|46438G554|27.88|27.88|27.85|27.85|0.29|1|01/05/2026|27.83|1800|27.84|5300|Q
QOWZ|46138G466|0.00|35.81|35.81|35.81|0.32|0|01/05/2026|35.79|1300|35.84|1200|Q
QPUX|88636V405|18.50|21.45|17.99|20.43|2.44|26278|01/05/2026|20.17|500|20.53|500|Q
QPX|00768Y438|45.02|45.33|45.02|45.14|0.52|302|01/05/2026|0.00|0|0.00|0|P
QQA|46090A689|53.34|53.62|53.26|53.62|0.70|1666|01/05/2026|52.86|100|54.10|100|Q
QQDN|74349Y688|0.00|25.71|25.71|25.71|-0.13|0|01/05/2026|25.23|100|26.13|100|Q
QQEW|337344105|143.27|143.39|142.77|142.77|1.37|967|01/05/2026|142.75|200|142.81|200|Q
QQH|66538R748|77.85|77.99|77.60|77.64|0.73|15265|01/05/2026|0.00|0|0.00|0|P
QQHG|46127B403|0.00|60.25|60.25|60.25|0.14|0|01/05/2026|59.85|100|60.61|100|Q
QQJG|46138G532|28.25|28.25|28.18|28.18|0.20|11|01/05/2026|28.21|1100|28.23|1100|Q
QQLV|46138G425|24.08|24.08|23.92|23.92|0.00|0|01/02/2026|23.92|800|23.94|800|Q
QQMG|46138G540|42.68|42.68|42.61|42.61|0.32|554|01/05/2026|42.61|700|42.63|700|Q
QQQ|46090E103|619.31|620.80|616.72|617.98|4.92|8240126|01/05/2026|617.96|80|617.97|80|Q
QQQA|74347G671|51.33|51.41|51.01|51.01|0.55|1470|01/05/2026|50.99|800|51.16|800|Q
QQQD|25461A668|13.01|13.02|12.92|13.00|-0.10|43892|01/05/2026|0.00|0|0.00|0|P
QQQE|25459Y207|103.23|103.82|103.09|103.40|1.05|26517|01/05/2026|103.38|2000|103.42|1800|Q
QQQG|69374H329|24.52|24.52|24.46|24.49|0.26|2300|01/05/2026|24.43|700|24.51|700|Q
QQQH|78433H576|54.40|54.45|54.26|54.34|0.03|2574|01/05/2026|53.92|100|54.73|100|Q
QQQI|78433H675|54.19|54.24|54.01|54.07|0.31|285766|01/05/2026|54.06|12200|54.08|7600|Q
QQQJ|46138G631|37.71|37.90|37.69|37.87|0.36|7889|01/05/2026|37.86|600|37.89|400|Q
QQQM|46138G649|254.97|255.59|253.97|254.43|2.01|781958|01/05/2026|254.41|1000|254.43|1000|Q
QQQP|46092D731|177.34|177.38|176.92|177.38|2.97|662|01/05/2026|176.78|200|177.31|200|Q
QQQS|46138G482|34.73|34.92|34.73|34.92|0.63|19|01/05/2026|34.88|400|35.00|100|Q
QQQT|88636J576|17.51|17.58|17.49|17.51|0.07|4714|01/05/2026|17.45|100|17.55|100|Q
QQQU|25461A650|55.92|56.68|55.92|56.03|0.81|7419|01/05/2026|0.00|0|0.00|0|P
QQQX|670699107|28.72|28.72|28.36|28.49|0.03|23298|01/05/2026|28.14|100|28.65|300|Q
QQQY|88636J154|23.70|23.78|23.67|23.70|0.16|3715|01/05/2026|23.65|500|23.73|1600|Q
QQUP|74349Y696|57.47|57.61|57.06|57.11|0.30|1271|01/05/2026|57.10|600|57.24|600|Q
QQWZ|69374H246|25.61|25.61|25.57|25.57|0.15|45|01/05/2026|25.30|100|25.91|100|Q
QQXL|74349Y464|43.71|43.71|43.55|43.55|0.61|21|01/05/2026|43.56|600|43.61|600|Q
QQXT|33733E401|99.25|99.82|99.25|99.63|0.64|1052|01/05/2026|99.64|300|99.69|300|Q
QRFT|30151E798|62.81|62.87|62.81|62.87|0.39|116|01/05/2026|0.00|0|0.00|0|P
QRHC|74836W203|2.00|2.00|1.87|1.88|-0.09|1914|01/05/2026|1.86|100|1.94|100|Q
QRMI|37960A503|16.08|16.08|16.07|16.07|0.06|326|01/05/2026|16.00|200|16.11|200|Q
QRVO|74736K101|86.98|88.11|86.83|87.07|0.82|32473|01/05/2026|86.75|100|87.24|100|Q
QS|74767V109|11.28|11.56|11.06|11.34|0.28|867549|01/05/2026|11.32|100|11.34|200|Q
QSEA|G7314B104|0.00|10.25|10.25|10.25|0.02|0|01/05/2026|9.55|100|10.94|100|Q
QSEAR|G7314B120|0.20|0.20|0.20|0.20|-0.02|50|01/05/2026|0.00|0|0.00|0|Q
QSI|74765K105|1.19|1.31|1.19|1.26|0.10|548835|01/05/2026|1.27|1400|1.28|200|Q
QSIAW|74765K113|0.00|0.24|0.24|0.24|0.06|0|01/05/2026|0.21|100|0.26|100|Q
QSIG|97717X156|49.00|49.09|49.00|49.05|0.05|1132|01/05/2026|0.00|0|0.00|0|Z
QSIX|69374H287|37.68|37.82|37.67|37.67|0.20|2186|01/05/2026|37.68|500|37.73|500|Q
QSML|97717Y436|29.61|29.61|29.55|29.55|29.55|64|01/05/2026|29.41|500|29.49|500|Q
QSOL|67122G106|13.54|13.84|13.54|13.84|0.73|307|01/05/2026|0.00|0|0.00|0|Z
QSPT|33740U836|31.73|31.73|31.73|31.73|0.11|473|01/05/2026|0.00|0|0.00|0|Z
QSR|76131D103|67.68|67.95|66.57|66.83|-0.98|349173|01/05/2026|0.00|0|0.00|0|N
QSU|88636W635|7.69|7.99|7.40|7.71|0.36|80792|01/05/2026|0.00|0|0.00|0|P
QSX|46092D418|14.57|14.57|14.35|14.35|0.64|117|01/05/2026|0.00|0|0.00|0|Z
QTAC|90386K548|25.49|25.49|25.38|25.41|0.25|7608|01/05/2026|0.00|0|0.00|0|Z
QTAP|45783Y509|0.00|44.89|44.89|44.89|0.09|0|01/05/2026|0.00|0|0.00|0|Z
QTEC|337345102|235.83|237.11|234.55|234.90|3.17|32299|01/05/2026|234.89|200|234.97|100|Q
QTJA|45783Y798|29.94|29.94|29.89|29.89|0.09|168|01/05/2026|0.00|0|0.00|0|Z
QTJL|45783Y871|39.38|39.40|39.37|39.40|0.12|2233|01/05/2026|0.00|0|0.00|0|Z
QTOC|45782C128|0.00|34.34|34.34|34.34|0.14|0|01/05/2026|0.00|0|0.00|0|Z
QTOP|46438G562|32.24|32.28|32.10|32.12|0.22|16632|01/05/2026|32.12|9400|32.13|1600|Q
QTPI|301471108|25.81|25.84|25.78|25.84|0.10|34737|01/05/2026|0.00|0|0.00|0|P
QTR|37960A404|0.00|30.55|30.55|30.55|0.22|0|01/05/2026|30.45|200|30.62|200|Q
QTRX|74766Q101|6.49|6.66|6.40|6.41|-0.03|33793|01/05/2026|6.36|900|6.46|100|Q
QTTB|746964105|3.49|3.50|3.31|3.39|0.00|8395|01/05/2026|3.37|1100|3.50|1100|Q
QTUM|26922A420|114.04|115.22|114.04|114.58|2.18|21104|01/05/2026|113.89|400|114.70|400|Q
QTWO|74736L109|69.79|71.00|69.79|70.56|1.10|12397|01/05/2026|0.00|0|0.00|0|N
QUAD|747301109|5.80|5.97|5.77|5.89|0.06|7606|01/05/2026|0.00|0|0.00|0|N
QUAL|46432F339|199.95|202.04|199.95|201.17|1.98|184911|01/05/2026|0.00|0|0.00|0|Z
QUBT|74766W108|11.29|12.43|11.11|11.94|0.94|1358817|01/05/2026|11.93|100|11.95|100|Q
QUBX|46152A734|26.02|31.25|25.50|29.12|4.12|90911|01/05/2026|0.00|0|0.00|0|Z
QUIK|74837P405|6.44|6.92|6.44|6.75|0.48|15468|01/05/2026|6.67|100|6.88|100|Q
QUIZ|98888G881|26.84|27.21|26.84|27.21|0.28|10478|01/05/2026|0.00|0|0.00|0|P
QULL|90278V503|0.00|57.93|57.93|57.93|1.14|0|01/05/2026|0.00|0|0.00|0|P
QUMS|G7387B106|0.00|10.02|10.02|10.02|0.00|0|01/05/2026|9.34|100|10.69|100|Q
QUMSR|G7387B114|0.22|0.22|0.21|0.21|0.00|100|01/05/2026|0.20|100|0.23|400|Q
QUMSU|G7387B122|0.00|10.20|10.20|10.20|0.02|0|01/05/2026|9.53|100|10.98|100|Q
QURE|N90064101|23.16|23.18|22.15|22.60|-0.79|94574|01/05/2026|22.45|600|22.84|600|Q
QUS|78468R812|174.43|175.68|174.43|175.44|1.24|4744|01/05/2026|0.00|0|0.00|0|P
QUSA|45259A464|18.16|18.32|18.16|18.26|0.17|5712|01/05/2026|0.00|0|0.00|0|P
QUVU|41653L859|27.69|27.74|27.69|27.74|0.16|432|01/05/2026|0.00|0|0.00|0|Z
QVAL|02072L102|49.39|49.64|49.39|49.64|0.35|9|01/05/2026|49.60|1000|49.75|200|Q
QVCC|747262400|8.57|8.65|8.57|8.60|0.19|7476|01/05/2026|0.00|0|0.00|0|N
QVCD|747262301|8.67|8.69|8.67|8.68|0.13|3929|01/05/2026|0.00|0|0.00|0|N
QVCGA|74915M605|11.38|11.39|9.60|9.65|-1.74|30472|01/05/2026|9.60|100|10.05|100|Q
QVCGP|74915M308|3.97|4.14|3.85|4.10|0.16|1236|01/05/2026|3.75|100|4.35|100|Q
QVML|46138G581|40.47|40.55|40.46|40.46|0.31|329|01/05/2026|0.00|0|0.00|0|P
QVMM|46138G573|31.34|31.60|31.34|31.60|0.44|101|01/05/2026|0.00|0|0.00|0|P
QVMS|46138G565|28.44|28.86|28.44|28.86|0.38|36|01/05/2026|0.00|0|0.00|0|P
QVOY|90386K639|27.60|27.61|27.60|27.61|0.40|59|01/05/2026|0.00|0|0.00|0|Z
QWLD|78463X418|143.64|144.55|143.64|144.55|0.98|653|01/05/2026|0.00|0|0.00|0|P
QXO|82846H405|20.41|23.79|20.41|23.28|3.57|1194269|01/05/2026|0.00|0|0.00|0|N
QXO PRB|82846H504|59.45|65.73|59.45|64.73|8.31|11436|01/05/2026|0.00|0|0.00|0|N
QXQ|74933W239|27.71|27.71|27.58|27.58|0.14|107|01/05/2026|0.00|0|0.00|0|Q
QYLD|37954Y483|17.73|17.79|17.73|17.76|0.08|411089|01/05/2026|17.75|84400|17.76|1400|Q
QYLG|37954Y269|27.45|27.46|27.38|27.40|0.21|1332|01/05/2026|27.29|200|27.48|400|Q
R|783549108|194.00|194.21|187.21|187.21|-7.12|21340|01/05/2026|0.00|0|0.00|0|N
RA|112830104|12.96|13.00|12.94|13.00|0.06|7049|01/05/2026|0.00|0|0.00|0|N
RAA|26923N397|27.81|27.81|27.78|27.79|0.24|8286|01/05/2026|27.77|3600|27.79|3600|Q
RAAA|00777X496|25.03|25.03|24.97|24.97|-0.05|6115|01/05/2026|0.00|0|0.00|0|P
RAAQ|G73944103|0.00|10.20|10.20|10.20|0.00|0|01/05/2026|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|11.19|100|Q
RAAX|92189F130|35.89|36.00|35.74|35.95|0.60|30041|01/05/2026|0.00|0|0.00|0|P
RAC|G75751100|0.00|10.33|10.33|10.33|0.00|2|01/02/2026|0.00|0|0.00|0|N
RACE|N3167Y103|369.69|379.85|368.71|379.53|7.70|30313|01/05/2026|0.00|0|0.00|0|N
RADX|75041J101|5.20|5.20|5.12|5.12|-0.04|5602|01/05/2026|5.09|100|5.19|100|Q
RAFE|72201T342|42.16|42.54|42.16|42.46|0.31|2738|01/05/2026|0.00|0|0.00|0|P
RAIL|357023100|11.07|11.36|10.93|10.93|0.00|19934|01/05/2026|10.83|100|11.03|100|Q
RAIN|75080J103|4.76|4.76|3.84|4.00|-1.00|7295|01/05/2026|3.78|100|4.16|100|Q
RAINW|75080J111|0.24|0.24|0.24|0.24|-0.04|36|01/05/2026|0.18|200|0.26|100|Q
RAL|750940108|51.58|52.47|51.58|51.62|0.39|22404|01/05/2026|0.00|0|0.00|0|N
RAMP|53815P108|27.28|28.36|27.28|28.29|0.89|24281|01/05/2026|0.00|0|0.00|0|N
RAND|752185207|11.53|11.53|11.24|11.24|-0.36|123|01/05/2026|10.41|100|12.77|100|Q
RANG|G7375C108|0.00|10.44|10.44|10.44|-0.11|0|01/05/2026|10.37|100|10.55|300|Q
RANGR|G7375C116|0.00|0.45|0.45|0.45|0.00|0|01/05/2026|0.00|0|0.45|200|Q
RANI|753018100|1.38|1.38|1.29|1.36|0.00|75656|01/05/2026|1.33|600|1.37|2600|Q
RAPP|75383L102|28.09|28.10|26.72|27.52|-0.55|12991|01/05/2026|27.24|300|27.76|300|Q
RAPT|75382E208|32.03|32.03|29.83|29.83|-2.05|25111|01/05/2026|29.58|100|30.30|400|Q
RARE|90400D108|23.48|23.65|22.65|23.12|-0.48|139358|01/05/2026|23.06|100|23.13|100|Q
RAUS|02072Q549|26.64|26.69|26.63|26.63|0.15|7350|01/05/2026|26.61|3300|26.65|1500|Q
RAVE|754198109|3.35|3.35|3.15|3.18|-0.03|1757|01/05/2026|3.00|100|3.31|100|Q
RAVI|33939L886|75.37|75.41|75.37|75.41|0.04|663|01/05/2026|0.00|0|0.00|0|P
RAY|G7385S119|2.30|2.30|2.13|2.15|0.06|10880|01/05/2026|1.97|100|2.30|100|Q
RAYA|G3109F111|3.97|3.97|3.61|3.83|-0.20|2282|01/05/2026|3.72|100|4.13|100|Q
RAYJ|00775Y355|33.45|33.60|33.45|33.58|0.08|846|01/05/2026|0.00|0|0.00|0|P
RB|74349Y589|44.08|44.32|44.08|44.32|0.50|800|01/05/2026|0.00|0|0.00|0|Z
RBA|74935Q107|102.70|105.56|101.51|104.67|1.38|68933|01/05/2026|0.00|0|0.00|0|N
RBB|74930B105|20.64|21.07|20.64|20.94|0.50|1041|01/05/2026|20.52|100|21.18|100|Q
RBBN|762544104|2.91|2.94|2.86|2.87|-0.03|31031|01/05/2026|2.83|700|2.87|1100|Q
RBC|75524B104|460.90|466.73|460.55|461.22|2.60|19843|01/05/2026|0.00|0|0.00|0|N
RBCAA|760281204|68.61|69.69|68.57|68.57|0.71|1399|01/05/2026|67.24|100|69.82|100|Q
RBIL|74933W213|49.70|49.70|49.69|49.69|-0.01|734|01/05/2026|49.47|100|49.73|100|Q
RBKB|762093102|12.02|12.10|12.01|12.10|0.11|248|01/05/2026|11.52|100|12.84|100|Q
RBLD|33736M103|76.41|76.41|76.40|76.40|0.55|105|01/05/2026|0.00|0|0.00|0|P
RBLU|26923N280|29.41|29.81|28.48|29.26|0.17|5621|01/05/2026|0.00|0|0.00|0|Z
RBLX|771049103|81.26|82.34|79.90|81.06|0.11|285325|01/05/2026|0.00|0|0.00|0|N
RBLY|88636R883|29.15|29.15|28.76|28.78|-0.13|1287|01/05/2026|0.00|0|0.00|0|P
RBNE|Y73118112|3.30|3.62|3.28|3.55|0.37|60913|01/05/2026|3.33|300|3.56|100|Q
RBOT|92561V208|2.55|2.71|2.43|2.67|0.15|53049|01/05/2026|0.00|0|0.00|0|N
RBRK|781154109|75.27|75.27|72.96|73.49|-2.00|151767|01/05/2026|0.00|0|0.00|0|N
RBUF|45783Y228|29.25|29.34|29.25|29.31|0.10|214|01/05/2026|0.00|0|0.00|0|Z
RC|75574U101|2.14|2.14|2.04|2.08|-0.05|231955|01/05/2026|0.00|0|0.00|0|N
RC PRC|75574U705|0.00|13.74|13.74|13.74|0.00|0|01/05/2026|0.00|0|0.00|0|N
RC PRE|75574U887|13.87|13.87|13.79|13.79|-0.09|7521|01/05/2026|0.00|0|0.00|0|N
RCAT|75644T100|9.58|10.90|9.39|10.90|1.74|1529507|01/05/2026|10.88|100|10.90|100|Q
RCB|75574U408|0.00|24.61|24.61|24.61|0.11|0|01/05/2026|0.00|0|0.00|0|N
RCC|75574U606|25.10|25.10|25.10|25.10|0.00|200|01/05/2026|0.00|0|0.00|0|N
RCD|75574U838|21.14|21.21|21.14|21.21|0.00|120|01/05/2026|0.00|0|0.00|0|N
RCEL|05380C102|3.51|3.57|3.43|3.48|0.01|45374|01/05/2026|3.44|300|3.51|300|Q
RCG|759720105|2.62|2.62|2.55|2.60|-0.02|2232|01/05/2026|0.00|0|0.00|0|A
RCGE|02072Q838|0.00|28.33|28.33|28.33|0.00|0|01/02/2026|28.14|100|28.84|100|Q
RCI|775109200|37.78|37.87|37.00|37.77|-0.17|103782|01/05/2026|0.00|0|0.00|0|N
RCKT|77313F106|3.50|3.63|3.46|3.56|0.09|112322|01/05/2026|3.53|800|3.59|1700|Q
RCKTW|77313F114|0.02|0.02|0.01|0.01|-0.01|6095|01/05/2026|0.00|0|0.02|400|Q
RCKY|774515100|28.70|29.25|28.70|28.89|0.32|1434|01/05/2026|28.53|100|29.20|100|Q
RCL|V7780T103|281.07|286.11|277.08|280.19|-3.02|82954|01/05/2026|0.00|0|0.00|0|N
RCLO|00777X488|25.14|25.14|25.11|25.11|-0.01|148|01/05/2026|0.00|0|0.00|0|P
RCMT|749360400|20.01|20.04|20.01|20.04|0.17|10559|01/05/2026|19.53|100|20.35|100|Q
RCON|G7415M132|1.61|1.61|1.55|1.55|-0.03|147|01/05/2026|1.45|1200|1.74|800|Q
RCS|72200X104|6.01|6.22|6.01|6.21|0.38|7274|01/05/2026|0.00|0|0.00|0|N
RCT|G71115102|1.43|1.46|1.35|1.36|-0.05|9690|01/05/2026|1.26|100|1.45|100|Q
RCTR|33734X721|34.01|34.68|34.01|34.67|1.08|5354|01/05/2026|0.00|0|0.00|0|P
RCUS|03969F109|23.29|23.29|20.64|21.77|-1.51|62310|01/05/2026|0.00|0|0.00|0|N
RDAC|G7576K107|9.28|9.72|9.28|9.43|0.27|1873|01/05/2026|9.00|100|10.53|100|Q
RDACR|G7576K115|0.20|0.21|0.20|0.21|0.03|6|01/05/2026|0.10|1200|0.00|0|Q
RDACU|G7576K123|0.00|10.00|10.00|10.00|0.00|0|01/02/2026|7.98|100|0.00|0|Q
RDAG|G7515A103|10.14|10.14|10.14|10.14|0.02|1400|01/05/2026|9.46|100|10.82|100|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|0.00|0|01/02/2026|0.42|100|0.70|100|Q
RDCM|M81865111|12.86|13.03|12.86|12.99|0.12|1910|01/05/2026|12.83|100|13.20|100|Q
RDDT|75734B100|249.16|249.85|241.41|244.05|2.15|197386|01/05/2026|0.00|0|0.00|0|N
RDFI|19423L722|23.83|23.84|23.83|23.84|-0.14|994|01/05/2026|0.00|0|0.00|0|Z
RDGT|G2124G120|2.62|2.72|2.62|2.66|-0.10|924|01/05/2026|2.50|100|2.97|100|Q
RDHL|757468301|1.19|1.41|1.19|1.40|0.34|5971824|01/05/2026|1.39|200|1.40|400|Q
RDI|755408101|1.05|1.08|1.05|1.08|0.00|271|01/05/2026|1.02|100|1.12|200|Q
RDIB|755408200|11.40|11.48|11.40|11.48|0.25|368|01/05/2026|10.95|100|15.14|100|Q
RDIV|46138G656|53.13|53.38|52.87|53.17|0.47|10511|01/05/2026|0.00|0|0.00|0|P
RDN|750236101|35.87|36.52|35.87|36.32|0.40|36656|01/05/2026|0.00|0|0.00|0|N
RDNT|750491102|70.68|74.42|70.68|74.19|3.24|37653|01/05/2026|73.58|200|74.80|200|Q
RDNW|781386305|6.09|6.09|5.98|6.00|0.06|1632|01/05/2026|5.80|100|6.18|100|Q
RDOG|00162Q106|36.22|36.22|36.06|36.06|0.06|41|01/05/2026|0.00|0|0.00|0|P
RDTE|77926X825|29.73|29.92|29.72|29.89|0.34|24703|01/05/2026|0.00|0|0.00|0|Z
RDTL|38747R496|58.76|58.89|55.37|56.38|1.16|23899|01/05/2026|56.03|100|56.60|600|Q
RDTY|88636R552|39.88|39.99|39.88|39.99|0.48|287|01/05/2026|39.94|100|40.18|100|Q
RDVI|33738D879|26.75|27.06|26.75|26.98|0.50|27266|01/05/2026|0.00|0|0.00|0|Z
RDVT|75704L104|51.52|53.42|51.52|53.30|1.86|9169|01/05/2026|52.45|1000|53.50|100|Q
RDVY|33738R506|70.46|71.80|70.46|71.48|1.33|69822|01/05/2026|71.47|200|71.49|600|Q
RDW|75776W103|9.20|10.57|9.06|10.26|1.24|1800448|01/05/2026|0.00|0|0.00|0|N
RDWR|M81873107|23.79|24.41|23.79|24.18|0.40|9639|01/05/2026|23.94|100|24.43|100|Q
RDY|256135203|13.85|13.88|13.74|13.82|-0.04|32342|01/05/2026|0.00|0|0.00|0|N
RDYY|88636V421|40.00|40.00|39.18|39.28|0.94|6966|01/05/2026|0.00|0|0.00|0|P
RDZN|G7606H108|2.36|2.40|2.23|2.35|0.01|15713|01/05/2026|2.17|100|2.50|100|Q
RDZNW|G7606H116|0.00|0.26|0.26|0.26|-0.01|0|01/05/2026|0.21|100|0.35|100|Q
REAI|886364397|0.00|19.07|19.07|19.07|0.00|0|01/02/2026|19.09|100|19.57|100|Q
REAL|88339P101|15.77|16.21|15.26|15.66|-0.14|143612|01/05/2026|15.51|800|15.83|800|Q
REAX|75585H206|3.68|3.82|3.67|3.75|0.05|86108|01/05/2026|3.74|1100|3.75|100|Q
REBN|75618M305|1.64|1.81|1.64|1.80|0.22|6026|01/05/2026|1.70|100|1.89|100|Q
RECS|19761L706|41.09|41.33|41.09|41.20|0.24|27310|01/05/2026|0.00|0|0.00|0|P
RECT|G7445R101|1.75|1.76|1.75|1.76|0.05|108|01/05/2026|1.65|100|1.98|100|Q
REE|M8287R202|0.78|0.78|0.72|0.73|-0.04|6947|01/05/2026|0.70|200|0.78|100|Q
REED|758338404|1.96|2.18|1.96|2.18|0.08|3425|01/05/2026|0.00|0|0.00|0|A
REET|46434V647|24.94|25.13|24.85|25.06|0.04|184766|01/05/2026|0.00|0|0.00|0|P
REFA|19761L821|21.00|21.01|21.00|21.01|0.25|4|01/05/2026|0.00|0|0.00|0|P
REFI|167239102|12.33|12.41|12.26|12.40|0.15|6032|01/05/2026|12.28|100|12.49|100|Q
REFR|760911107|1.30|1.34|1.29|1.34|0.06|2254|01/05/2026|1.27|100|1.41|100|Q
REG|758849103|67.58|68.67|67.50|68.58|0.64|39611|01/05/2026|68.54|100|68.62|200|Q
REGCO|758849871|22.62|22.62|22.57|22.61|0.01|200|01/05/2026|21.04|100|23.05|400|Q
REGCP|758849889|23.57|23.63|23.57|23.63|0.05|394|01/05/2026|21.94|100|23.97|400|Q
REGL|74347B680|84.81|85.70|84.81|85.39|0.64|645|01/05/2026|0.00|0|0.00|0|Z
REGN|75886F107|770.50|770.98|754.56|763.11|-13.17|45823|01/05/2026|762.69|40|764.25|40|Q
REI|76680V108|0.95|0.95|0.87|0.91|0.00|287743|01/05/2026|0.00|0|0.00|0|A
REIT|00162Q445|26.24|26.31|26.11|26.31|0.05|243|01/05/2026|26.28|1000|26.33|1000|Q
REK|74347G366|17.23|17.23|17.18|17.18|-0.04|58|01/05/2026|0.00|0|0.00|0|P
REKR|759419104|1.50|1.57|1.46|1.54|0.12|276968|01/05/2026|1.52|2800|1.53|100|Q
REKT|25461A585|17.01|17.01|16.50|16.50|-1.06|1068|01/05/2026|0.00|0|0.00|0|P
RELI|75946W405|0.53|0.58|0.52|0.56|0.03|31737|01/05/2026|0.52|100|0.58|1000|Q
RELIW|75946W116|0.01|0.01|0.01|0.01|0.00|15900|01/05/2026|0.00|0|0.00|0|Q
RELL|763165107|11.03|11.15|11.00|11.11|0.35|1870|01/05/2026|10.90|100|11.25|100|Q
RELX|759530108|40.88|42.28|40.80|42.12|2.31|156397|01/05/2026|0.00|0|0.00|0|N
RELY|75960P104|13.35|13.45|13.10|13.10|-0.11|259234|01/05/2026|12.99|1000|13.24|1100|Q
REM|46435G342|22.50|22.63|22.29|22.58|0.01|165632|01/05/2026|0.00|0|0.00|0|Z
REMC|19761L797|0.00|20.48|20.48|20.48|0.24|0|01/05/2026|0.00|0|0.00|0|P
REMG|78249U407|30.54|30.72|30.54|30.72|0.41|163|01/05/2026|30.37|200|30.99|100|Q
REMX|92189H805|78.25|80.20|77.50|79.71|2.93|333227|01/05/2026|0.00|0|0.00|0|P
RENT|76010Y202|8.14|8.64|8.13|8.13|0.03|17149|01/05/2026|7.86|100|8.54|100|Q
RENX|78637J204|0.20|0.22|0.19|0.20|0.01|155230|01/05/2026|0.20|100|0.22|700|Q
REPL|76029N106|8.80|8.86|8.23|8.43|-0.47|85870|01/05/2026|8.33|1400|8.50|1500|Q
REPX|76665T102|26.65|26.65|25.12|25.61|-0.99|13999|01/05/2026|0.00|0|0.00|0|A
RERE|00138L108|5.42|5.89|5.38|5.89|0.47|237186|01/05/2026|0.00|0|0.00|0|N
RES|749660106|5.87|5.92|5.50|5.79|0.25|113332|01/05/2026|0.00|0|0.00|0|N
RESM|19761L813|0.00|20.24|20.24|20.24|0.24|0|01/05/2026|0.00|0|0.00|0|P
RETL|25460G815|9.35|9.97|9.31|9.77|0.35|89643|01/05/2026|0.00|0|0.00|0|P
RETO|G75271133|1.97|1.97|1.91|1.92|-0.01|1583|01/05/2026|1.88|100|1.98|100|Q
REVB|76135L705|0.80|0.84|0.78|0.84|0.03|2247|01/05/2026|0.77|100|0.87|200|Q
REVBW|76135L119|0.00|0.01|0.01|0.01|0.00|0|01/05/2026|0.01|50000|0.02|200|Q
REVG|749527107|62.72|64.50|62.72|63.77|1.48|33615|01/05/2026|0.00|0|0.00|0|N
REVS|19761L805|28.55|28.83|28.55|28.79|0.30|372|01/05/2026|0.00|0|0.00|0|P
REW|74350P568|10.71|10.93|10.71|10.93|-0.03|3379|01/05/2026|0.00|0|0.00|0|P
REX|761624105|32.91|32.91|31.74|31.92|-0.50|5389|01/05/2026|0.00|0|0.00|0|N
REXR|76169C100|38.77|39.35|38.72|39.03|0.00|53099|01/05/2026|0.00|0|0.00|0|N
REXR PRC|76169C407|21.55|21.70|21.46|21.70|0.07|1050|01/05/2026|0.00|0|0.00|0|N
REYN|76171L106|22.92|22.96|22.59|22.59|-0.47|42441|01/05/2026|22.59|100|22.62|100|Q
REZ|464288562|82.47|82.64|81.66|82.13|-0.54|17052|01/05/2026|0.00|0|0.00|0|P
REZI|76118Y104|35.77|36.74|35.68|36.23|1.06|49687|01/05/2026|0.00|0|0.00|0|N
RF|7591EP100|27.53|28.42|27.49|28.27|0.71|789486|01/05/2026|0.00|0|0.00|0|N
RF PRC|7591EP704|23.81|23.85|23.76|23.76|0.03|1268|01/05/2026|0.00|0|0.00|0|N
RF PRE|7591EP886|17.56|17.56|17.42|17.46|0.06|2082|01/05/2026|0.00|0|0.00|0|N
RF PRF|7591EP860|25.48|25.48|25.33|25.36|-0.12|3325|01/05/2026|0.00|0|0.00|0|N
RFAI|G75389109|10.80|10.80|10.72|10.72|-0.03|800|01/05/2026|9.97|100|11.49|100|Q
RFAIR|G75389117|0.00|0.12|0.12|0.12|0.00|0|01/05/2026|0.09|100|0.14|100|Q
RFCI|00162Q536|22.68|22.70|22.68|22.70|0.06|103|01/05/2026|0.00|0|0.00|0|P
RFDA|00162Q528|63.89|63.89|63.88|63.88|0.30|129|01/05/2026|0.00|0|0.00|0|P
RFDI|33739P608|0.00|82.17|82.17|82.17|0.98|0|01/05/2026|81.45|100|82.88|100|Q
RFEM|33739P707|80.72|81.09|80.72|81.09|0.60|19|01/05/2026|80.41|100|81.79|100|Q
RFEU|33739P806|0.00|75.82|75.82|75.82|0.45|0|01/05/2026|74.58|100|77.07|100|Q
RFFC|00162Q510|67.90|68.15|67.90|68.15|0.59|106|01/05/2026|0.00|0|0.00|0|P
RFG|46137V217|53.69|54.35|53.69|54.22|0.78|1601|01/05/2026|0.00|0|0.00|0|P
RFI|19247R103|10.99|11.02|10.93|11.02|0.00|6114|01/05/2026|0.00|0|0.00|0|N
RFIL|749552105|5.70|5.85|5.62|5.72|0.04|4067|01/05/2026|5.53|100|5.99|100|Q
RFIX|82889N376|36.87|37.35|36.71|37.35|0.35|158877|01/05/2026|0.00|0|0.00|0|P
RFL|75062E106|1.28|1.34|1.27|1.27|-0.02|10821|01/05/2026|0.00|0|0.00|0|N
RFLR|45784N502|28.65|28.98|28.65|28.90|0.30|884|01/05/2026|0.00|0|0.00|0|P
RFM|76883H104|14.09|14.09|14.06|14.06|0.06|1084|01/05/2026|0.00|0|0.00|0|N
RFMZ|76883Y107|12.77|12.80|12.76|12.80|0.06|1731|01/05/2026|0.00|0|0.00|0|N
RFV|46137V191|130.20|131.18|130.20|130.68|1.33|859|01/05/2026|0.00|0|0.00|0|P
RGA|759351604|204.38|206.99|204.38|204.68|1.33|11147|01/05/2026|0.00|0|0.00|0|N
RGC|G7487R100|24.15|29.32|23.28|27.19|6.65|416774|01/05/2026|25.51|100|27.99|100|Q
RGCO|74955L103|21.22|21.22|21.17|21.17|-0.09|260|01/05/2026|20.66|100|21.71|100|Q
RGEF|45259A886|31.21|31.31|31.21|31.31|0.42|420|01/05/2026|0.00|0|0.00|0|P
RGEN|759916109|164.98|170.32|164.98|169.40|5.05|35484|01/05/2026|167.94|100|170.85|100|Q
RGLD|780287108|223.99|232.55|223.19|229.12|7.99|29917|01/05/2026|227.96|100|230.81|100|Q
RGLO|78249U308|0.00|30.09|30.09|30.09|0.32|0|01/05/2026|29.77|100|30.32|100|Q
RGNT|M8211G108|6.60|7.03|6.60|6.81|0.07|996|01/05/2026|0.00|0|0.00|0|A
RGNX|75901B107|13.72|13.72|12.88|13.40|-0.17|46984|01/05/2026|13.29|500|13.55|500|Q
RGP|76122Q105|5.17|5.30|5.12|5.20|0.15|16868|01/05/2026|5.14|300|5.24|400|Q
RGR|864159108|33.59|35.40|33.59|34.04|0.57|10750|01/05/2026|0.00|0|0.00|0|N
RGS|758932206|26.74|26.74|25.71|25.71|-0.79|306|01/05/2026|24.84|100|26.44|100|Q
RGT|78081T104|13.12|13.15|13.01|13.04|-0.02|3724|01/05/2026|0.00|0|0.00|0|N
RGTI|76655K103|23.67|25.84|23.56|25.00|1.38|3511942|01/05/2026|24.99|600|25.01|200|Q
RGTIW|76655K111|12.96|14.79|12.80|13.93|1.14|22072|01/05/2026|13.90|1000|14.11|1000|Q
RGTU|46092D301|17.01|20.08|16.89|18.91|1.99|177167|01/05/2026|0.00|0|0.00|0|Z
RGTX|88636R131|13.76|16.23|13.63|15.27|1.64|865185|01/05/2026|15.26|400|15.29|1700|Q
RGTZ|88636V652|18.74|18.90|15.31|16.60|-2.25|1376265|01/05/2026|16.59|2300|16.61|1500|Q
RGYY|38747R173|0.00|19.53|19.53|19.53|0.82|0|01/05/2026|19.16|100|19.84|100|Q
RH|74967X103|191.02|205.35|190.00|196.97|3.54|65818|01/05/2026|0.00|0|0.00|0|N
RHI|770323103|27.31|28.22|26.65|26.73|-0.62|86395|01/05/2026|0.00|0|0.00|0|N
RHLD|76134H101|185.83|196.50|185.69|185.69|-0.76|6052|01/05/2026|0.00|0|0.00|0|N
RHP|78377T107|95.12|95.12|93.86|93.89|-1.59|11677|01/05/2026|0.00|0|0.00|0|N
RHRX|85521B775|18.53|18.53|18.51|18.52|0.17|1205|01/05/2026|0.00|0|0.00|0|P
RHTX|85521B759|19.15|19.15|19.09|19.09|0.27|24|01/05/2026|0.00|0|0.00|0|P
RIBB|G7552W109|0.00|10.41|10.41|10.41|0.05|0|01/05/2026|9.68|100|11.07|100|Q
RIBBR|G7552W117|0.00|0.22|0.22|0.22|0.00|0|01/05/2026|0.00|0|0.00|0|Q
RIBBU|G7552W125|0.00|10.48|10.48|10.48|0.00|0|12/16/2025|9.79|100|13.65|100|Q
RICK|74934Q108|23.63|24.19|23.63|23.75|0.32|4991|01/05/2026|23.51|100|24.08|100|Q
RIET|26922B840|9.38|9.39|9.32|9.39|0.02|9382|01/05/2026|0.00|0|0.00|0|P
RIFR|78249U506|25.81|25.82|25.81|25.82|-0.16|22|01/05/2026|25.66|2100|25.97|2100|Q
RIG|H8817H100|4.42|4.42|4.11|4.31|0.08|2650881|01/05/2026|0.00|0|0.00|0|N
RIGL|766559702|42.16|42.49|40.56|41.20|-0.63|18305|01/05/2026|40.79|300|41.53|100|Q
RIGS|00162Q783|23.07|23.19|23.07|23.19|0.14|487|01/05/2026|0.00|0|0.00|0|P
RILA|84858T764|11.56|11.64|11.56|11.61|0.12|229|01/05/2026|0.00|0|0.00|0|P
RILY|05580M108|5.17|5.45|5.07|5.36|0.16|23213|01/05/2026|5.30|600|5.42|800|Q
RILYG|05580M793|20.20|20.90|20.09|20.80|0.48|9266|01/05/2026|20.41|500|22.09|100|Q
RILYK|05580M827|24.69|24.69|24.60|24.62|0.06|1520|01/05/2026|22.97|100|26.42|100|Q
RILYL|05580M850|5.32|5.32|5.25|5.25|-0.08|29|01/05/2026|4.86|100|5.73|100|Q
RILYN|05580M801|0.00|21.98|21.98|21.98|0.48|0|01/05/2026|21.00|100|23.46|100|Q
RILYP|05580M876|5.12|5.18|4.92|4.92|-0.10|900|01/05/2026|4.59|100|5.70|100|Q
RILYT|05580M835|14.26|14.26|14.13|14.17|0.09|1603|01/05/2026|14.01|1000|15.46|100|Q
RILYZ|05580M819|12.20|12.22|12.03|12.03|0.01|3001|01/05/2026|11.76|500|12.69|500|Q
RIME|829322502|1.04|1.05|1.02|1.02|-0.02|5562|01/05/2026|0.99|100|1.03|200|Q
RINF|74348A814|32.23|32.24|32.16|32.24|-0.04|545|01/05/2026|0.00|0|0.00|0|P
RING|46434G855|75.25|77.73|75.12|76.03|2.47|26912|01/05/2026|75.63|400|76.39|400|Q
RINT|78249U209|29.81|29.85|29.78|29.85|0.35|151|01/05/2026|29.50|100|30.10|100|Q
RIO|767204100|82.20|83.22|81.87|83.20|1.75|167139|01/05/2026|0.00|0|0.00|0|N
RIOT|767292105|14.76|14.96|14.37|14.78|0.59|1094784|01/05/2026|14.77|100|14.79|100|Q
RIOX|88636J287|9.38|9.64|8.93|9.47|0.74|207925|01/05/2026|0.00|0|0.00|0|P
RISN|66538H393|29.17|29.44|29.17|29.37|0.27|522|01/05/2026|0.00|0|0.00|0|P
RISR|886364637|35.87|36.23|35.85|36.23|0.34|9459|01/05/2026|0.00|0|0.00|0|P
RITA|26922B402|19.61|19.61|19.21|19.35|-0.03|410|01/05/2026|0.00|0|0.00|0|P
RITM|64828T201|10.96|11.18|10.89|11.16|0.17|454752|01/05/2026|0.00|0|0.00|0|N
RITM PRA|64828T300|25.66|25.66|25.60|25.60|0.04|344|01/05/2026|0.00|0|0.00|0|N
RITM PRB|64828T409|25.50|25.52|25.50|25.52|0.00|902|01/05/2026|0.00|0|0.00|0|N
RITM PRC|64828T508|24.90|24.90|24.87|24.87|0.01|489|01/05/2026|0.00|0|0.00|0|N
RITM PRD|64828T706|24.67|24.68|24.67|24.68|0.02|52|01/05/2026|0.00|0|0.00|0|N
RITM PRE|64828T805|25.54|25.57|25.52|25.57|0.12|5953|01/05/2026|0.00|0|0.00|0|N
RITR|G7486B106|1.09|1.60|1.09|1.23|0.18|273495|01/05/2026|1.22|200|1.32|100|Q
RIV|76881Y109|11.79|11.80|11.76|11.78|0.07|3953|01/05/2026|0.00|0|0.00|0|N
RIV PRA|76881Y208|0.00|23.03|23.03|23.03|0.03|0|01/05/2026|0.00|0|0.00|0|N
RIVN|76954A103|19.47|20.00|19.18|19.58|0.17|1374682|01/05/2026|19.57|900|19.59|100|Q
RJDI|14214M260|25.66|25.66|25.49|25.50|0.03|4099|01/05/2026|0.00|0|0.00|0|P
RJET|590479408|19.59|20.55|19.59|20.47|0.72|1977|01/05/2026|19.64|100|21.15|100|Q
RJF|754730109|164.25|169.60|164.25|167.26|3.68|65847|01/05/2026|0.00|0|0.00|0|N
RJMG|33740F359|27.45|27.45|27.29|27.29|0.09|2100|01/05/2026|0.00|0|0.00|0|P
RJMI|14214M286|25.63|25.63|25.61|25.62|0.02|3811|01/05/2026|0.00|0|0.00|0|P
RJVI|14214M278|24.99|25.02|24.99|25.02|0.05|109|01/05/2026|0.00|0|0.00|0|P
RKDA|039014303|2.20|2.20|2.15|2.18|0.09|1204|01/05/2026|2.08|100|2.32|100|Q
RKLB|773121108|74.53|78.25|71.33|78.14|2.10|2920445|01/05/2026|78.00|300|78.17|100|Q
RKLX|88636R222|45.02|49.65|41.20|49.59|2.62|499729|01/05/2026|49.47|800|49.61|1100|Q
RKLZ|88636V827|4.38|4.72|3.98|3.99|-0.25|1236825|01/05/2026|3.98|1300|3.99|4700|Q
RKT|77311W101|19.97|21.43|19.91|21.11|1.22|1579494|01/05/2026|0.00|0|0.00|0|N
RL|751212101|362.62|366.98|357.44|358.41|-3.97|18623|01/05/2026|0.00|0|0.00|0|N
RLAY|75943R102|8.15|8.32|7.67|7.86|-0.33|132933|01/05/2026|7.80|200|7.95|100|Q
RLGT|75025X100|6.35|6.55|6.35|6.48|0.16|6226|01/05/2026|0.00|0|0.00|0|A
RLI|749607107|61.86|63.11|61.86|62.42|-0.07|19324|01/05/2026|0.00|0|0.00|0|N
RLJ|74965L101|7.69|7.70|7.56|7.60|-0.04|71139|01/05/2026|0.00|0|0.00|0|N
RLJ PRA|74965L200|25.06|25.06|24.97|24.98|-0.04|1279|01/05/2026|0.00|0|0.00|0|N
RLMD|75955J402|4.46|4.46|4.00|4.22|-0.15|46652|01/05/2026|4.15|700|4.30|700|Q
RLTY|19249Q103|14.63|14.79|14.63|14.71|0.04|601|01/05/2026|0.00|0|0.00|0|N
RLX|74969N103|2.32|2.39|2.32|2.35|0.04|118048|01/05/2026|0.00|0|0.00|0|N
RLY|78467V103|31.91|32.08|31.91|32.04|0.27|1932|01/05/2026|0.00|0|0.00|0|P
RLYB|75120L100|0.69|0.69|0.67|0.68|-0.03|5982|01/05/2026|0.65|100|0.72|100|Q
RM|75902K106|39.59|40.30|39.59|39.60|0.47|4797|01/05/2026|0.00|0|0.00|0|N
RMAX|75524W108|7.37|7.54|7.37|7.49|0.09|3358|01/05/2026|0.00|0|0.00|0|N
RMBI|76525P100|14.12|14.21|14.06|14.06|0.08|223|01/05/2026|13.86|100|14.34|100|Q
RMBS|750917106|102.03|102.31|97.13|97.50|-1.71|59971|01/05/2026|96.62|100|98.43|100|Q
RMCA|45259A860|0.00|24.23|24.23|24.23|0.02|0|01/05/2026|0.00|0|0.00|0|P
RMCF|77467X101|1.92|2.04|1.92|1.93|-0.01|1852|01/05/2026|1.86|100|2.04|300|Q
RMCO|02369M102|3.04|3.18|3.04|3.18|0.10|773|01/05/2026|3.04|100|3.33|100|Q
RMCOW|02369M110|0.11|0.12|0.11|0.12|0.01|300|01/05/2026|0.08|100|0.13|300|Q
RMD|761152107|243.89|247.08|243.04|245.44|0.62|20149|01/05/2026|0.00|0|0.00|0|N
RMI|76883F108|14.37|14.46|14.37|14.45|0.12|839|01/05/2026|0.00|0|0.00|0|N
RMIF|26922B543|24.86|24.86|24.83|24.83|0.06|2|01/05/2026|0.00|0|0.00|0|Z
RMM|76882H105|13.78|13.78|13.71|13.74|0.05|3597|01/05/2026|0.00|0|0.00|0|N
RMME|19423L391|0.00|100.11|100.11|100.11|0.01|0|01/05/2026|0.00|0|0.00|0|Z
RMMZ|76882M104|14.53|14.66|14.53|14.57|0.05|211|01/05/2026|0.00|0|0.00|0|N
RMNI|76674Q107|3.79|3.89|3.79|3.83|0.03|7325|01/05/2026|3.80|300|3.85|100|Q
RMNY|45259A852|24.55|24.59|24.53|24.54|0.04|745|01/05/2026|0.00|0|0.00|0|P
RMOP|45259A878|25.23|25.23|25.05|25.08|0.02|5565|01/05/2026|0.00|0|0.00|0|P
RMR|74967R106|15.08|15.41|15.08|15.35|0.22|6322|01/05/2026|15.21|200|15.47|200|Q
RMSG|G7410G106|1.49|1.49|1.41|1.41|-0.02|334|01/05/2026|1.35|100|1.49|100|Q
RMSGW|G7410G114|0.06|0.06|0.06|0.06|0.02|100|01/05/2026|0.00|0|0.08|100|Q
RMT|780915104|10.65|10.80|10.65|10.79|0.26|3071|01/05/2026|0.00|0|0.00|0|N
RMTI|774374300|0.99|0.99|0.91|0.98|0.10|50532|01/05/2026|0.96|200|0.99|100|Q
RNA|05370A108|72.04|72.14|72.02|72.07|-0.01|131880|01/05/2026|71.99|700|72.11|800|Q
RNAC|816212302|6.81|6.91|6.67|6.91|0.15|9669|01/05/2026|6.80|100|6.97|100|Q
RNAZ|89357L501|7.07|7.74|7.07|7.69|0.29|3170|01/05/2026|6.92|100|8.11|100|Q
RND|33738R621|30.44|30.44|30.31|30.31|0.01|966|01/05/2026|0.00|0|0.00|0|P
RNEM|33738R779|0.00|55.82|55.82|55.82|0.00|0|01/02/2026|55.53|100|56.37|100|Q
RNG|76680R206|27.52|28.51|27.43|27.84|0.24|28332|01/05/2026|0.00|0|0.00|0|N
RNGR|75282U104|14.31|14.71|14.31|14.60|0.55|11382|01/05/2026|0.00|0|0.00|0|N
RNGT|G7375J103|9.97|9.97|9.95|9.96|-0.03|9600|01/05/2026|9.90|300|9.99|200|Q
RNGTU|G7375J129|10.12|10.12|10.11|10.11|-0.03|2|01/05/2026|9.47|100|10.87|100|Q
RNGTW|G7375J111|0.30|0.30|0.29|0.29|-0.03|59615|01/05/2026|0.29|100|0.35|100|Q
RNIN|02072Q655|0.00|27.97|27.97|27.97|0.14|0|01/05/2026|27.94|3500|27.97|3500|Q
RNP|19247X100|20.02|20.17|19.92|20.14|0.18|11442|01/05/2026|0.00|0|0.00|0|N
RNR|G7496G103|271.07|278.22|271.07|277.51|5.48|17672|01/05/2026|0.00|0|0.00|0|N
RNR PRF|75968N309|22.51|22.51|22.37|22.37|0.02|19|01/05/2026|0.00|0|0.00|0|N
RNR PRG|G7498P127|16.07|16.07|15.94|15.94|-0.01|235|01/05/2026|0.00|0|0.00|0|N
RNRG|37960A180|34.00|34.05|33.82|34.05|0.27|110|01/05/2026|33.56|100|34.51|100|Q
RNST|75970E107|35.28|36.41|35.28|36.14|0.76|12046|01/05/2026|0.00|0|0.00|0|N
RNTX|00887A204|1.25|1.26|1.23|1.26|0.00|1023|01/05/2026|1.21|100|1.30|100|Q
RNTY|88636R776|49.04|49.04|48.80|48.80|0.05|71|01/05/2026|0.00|0|0.00|0|P
RNW|G7500M104|5.84|5.89|5.71|5.77|-0.10|87148|01/05/2026|5.72|1000|5.82|1100|Q
RNWWW|G7500M120|0.00|0.01|0.01|0.01|0.00|0|01/05/2026|0.01|100|0.01|100|Q
RNWZ|210322749|27.76|28.02|27.76|28.01|-0.02|132|01/05/2026|0.00|0|0.00|0|P
RNXT|75989R107|0.88|0.96|0.88|0.96|0.12|34389|01/05/2026|0.94|600|0.98|200|Q
ROAD|21044C107|112.57|115.24|111.76|113.74|1.61|17721|01/05/2026|112.62|100|114.68|100|Q
ROAM|518416201|29.70|29.70|29.56|29.67|0.09|1041|01/05/2026|0.00|0|0.00|0|P
ROBN|26923N389|59.05|64.18|58.88|64.18|7.88|174594|01/05/2026|0.00|0|0.00|0|Z
ROBO|301505707|71.25|72.00|71.01|72.00|1.29|73819|01/05/2026|0.00|0|0.00|0|P
ROBT|33738R720|53.13|53.82|53.13|53.79|1.31|3037|01/05/2026|53.26|100|54.27|100|Q
ROCK|374689107|50.21|52.06|50.21|50.91|0.82|7510|01/05/2026|50.46|300|51.44|300|Q
RODM|518416102|37.17|37.42|37.17|37.42|0.19|12554|01/05/2026|0.00|0|0.00|0|P
ROE|02072L433|36.00|36.00|36.00|36.00|0.26|280|01/05/2026|35.95|700|35.99|1200|Q
ROG|775133101|93.08|94.53|93.08|93.44|1.48|2639|01/05/2026|0.00|0|0.00|0|N
ROIV|G76279101|21.91|21.96|20.79|21.29|-0.63|720312|01/05/2026|21.27|100|21.32|100|Q
ROK|773903109|401.77|412.61|401.77|404.91|6.35|20053|01/05/2026|0.00|0|0.00|0|N
ROKT|78468R630|89.49|91.21|89.49|91.20|2.66|3053|01/05/2026|0.00|0|0.00|0|P
ROKU|77543R102|111.12|116.00|111.12|114.69|6.01|192728|01/05/2026|114.49|100|114.91|100|Q
ROL|775711104|58.51|59.42|58.40|58.95|-0.07|97759|01/05/2026|0.00|0|0.00|0|N
ROLR|42981K100|2.21|2.60|2.21|2.54|0.35|5855|01/05/2026|0.00|0|0.00|0|A
ROM|74347R693|96.95|97.28|95.10|95.16|0.39|5506|01/05/2026|0.00|0|0.00|0|P
ROMA|G7633Y108|1.60|1.64|1.60|1.62|0.02|7288|01/05/2026|1.46|200|1.73|100|Q
ROMO|86280R886|32.17|32.17|32.16|32.16|0.37|100|01/05/2026|0.00|0|0.00|0|Z
RONB|06829D107|25.17|25.26|25.14|25.14|0.40|5108|01/05/2026|0.00|0|0.00|0|N
ROOT|77664L207|70.26|71.90|68.12|70.66|-0.29|22541|01/05/2026|70.16|200|71.21|100|Q
ROP|776696106|429.94|436.30|428.14|431.66|-2.88|54602|01/05/2026|431.44|40|431.87|40|Q
ROPE|02072L169|27.46|27.57|27.46|27.57|0.35|2500|01/05/2026|0.00|0|0.00|0|P
ROSC|518416508|47.24|47.74|47.24|47.74|0.77|180|01/05/2026|0.00|0|0.00|0|P
ROST|778296103|183.46|186.75|183.12|186.72|4.02|118700|01/05/2026|186.61|100|186.75|100|Q
ROUS|518416409|58.48|58.58|58.48|58.58|0.40|3020|01/05/2026|0.00|0|0.00|0|P
RPAR|886364603|21.72|21.83|21.72|21.82|0.19|1250|01/05/2026|0.00|0|0.00|0|P
RPAY|76029L100|3.62|3.78|3.62|3.66|0.04|38093|01/05/2026|3.65|800|3.69|900|Q
RPD|753422104|13.75|14.48|13.65|14.05|-0.22|53748|01/05/2026|13.91|900|14.17|900|Q
RPG|46137V266|47.68|47.94|47.66|47.76|0.40|53437|01/05/2026|0.00|0|0.00|0|P
RPGL|G7523E105|0.61|0.78|0.61|0.63|-0.04|545797|01/05/2026|0.59|100|0.65|1300|Q
RPHS|90214Q642|10.22|10.22|10.20|10.20|-0.02|102|01/05/2026|0.00|0|0.00|0|Z
RPID|75340L104|3.12|3.14|2.93|3.06|-0.08|31343|01/05/2026|3.01|100|3.18|100|Q
RPM|749685103|103.25|106.48|103.25|105.77|2.02|24565|01/05/2026|0.00|0|0.00|0|N
RPRX|G7709Q104|38.86|39.87|38.53|39.65|0.79|160011|01/05/2026|39.58|200|39.66|100|Q
RPT|38983D854|16.61|16.61|16.10|16.24|-0.14|13041|01/05/2026|0.00|0|0.00|0|N
RPT PRC|38983D862|25.20|25.26|25.20|25.26|-0.07|8|01/05/2026|0.00|0|0.00|0|N
RPTX|760273102|2.58|2.58|2.56|2.57|-0.01|37111|01/05/2026|2.57|6300|2.59|7100|Q
RPV|46137V258|104.66|106.25|104.66|105.78|1.31|58862|01/05/2026|0.00|0|0.00|0|P
RQI|19247L106|11.55|11.66|11.45|11.64|0.18|44033|01/05/2026|0.00|0|0.00|0|N
RR|765504105|3.57|3.88|3.54|3.79|0.29|2111143|01/05/2026|3.78|800|3.79|1400|Q
RRBI|75686R202|70.70|73.20|70.70|72.23|2.31|6119|01/05/2026|71.12|100|73.34|100|Q
RRC|75281A109|35.12|35.12|33.60|34.68|-0.62|213312|01/05/2026|0.00|0|0.00|0|N
RRGB|75689M101|4.23|4.26|4.06|4.11|-0.03|5673|01/05/2026|4.00|100|4.16|100|Q
RRR|75700L108|62.77|63.52|61.85|61.94|-1.01|16061|01/05/2026|61.51|200|62.22|200|Q
RRX|758750103|148.05|150.77|147.73|148.74|2.58|13576|01/05/2026|0.00|0|0.00|0|N
RS|759509102|297.17|300.92|296.58|296.58|0.75|6215|01/05/2026|0.00|0|0.00|0|N
RSBA|88636R586|20.86|20.91|20.86|20.89|0.05|2616|01/05/2026|0.00|0|0.00|0|Z
RSBT|88636J105|18.31|18.52|18.29|18.43|0.33|7386|01/05/2026|0.00|0|0.00|0|Z
RSBY|88636J352|0.00|15.46|15.46|15.46|0.15|0|01/05/2026|0.00|0|0.00|0|Z
RSDE|33740U489|21.98|22.04|21.96|21.98|0.07|26443|01/05/2026|0.00|0|0.00|0|P
RSEE|19423L540|34.76|34.88|34.76|34.88|0.39|32|01/05/2026|0.00|0|0.00|0|Z
RSF|76882B108|14.40|14.40|14.36|14.38|0.00|896|01/05/2026|0.00|0|0.00|0|N
RSG|760759100|209.08|213.59|208.56|212.78|2.61|53323|01/05/2026|0.00|0|0.00|0|N
RSHO|87975E602|45.63|46.49|45.63|46.15|0.73|2364|01/05/2026|0.00|0|0.00|0|P
RSI|782011100|19.41|19.95|19.38|19.77|0.45|37432|01/05/2026|0.00|0|0.00|0|N
RSJN|33740F227|0.00|34.63|34.63|34.63|0.17|0|01/05/2026|0.00|0|0.00|0|P
RSKD|M8216R109|4.81|4.97|4.81|4.83|0.02|21357|01/05/2026|0.00|0|0.00|0|N
RSMC|45259A803|25.60|26.08|25.60|26.08|0.60|173|01/05/2026|0.00|0|0.00|0|P
RSMR|33740U398|0.00|22.07|22.07|22.07|0.07|0|01/05/2026|0.00|0|0.00|0|P
RSMV|53656G332|27.55|27.56|27.55|27.56|0.12|107|01/05/2026|0.00|0|0.00|0|P
RSP|46137V357|193.01|195.23|192.84|194.65|1.79|3120910|01/05/2026|0.00|0|0.00|0|P
RSPA|46090A697|51.15|51.65|51.15|51.62|0.51|23893|01/05/2026|0.00|0|0.00|0|P
RSPC|46137Y609|39.64|39.96|39.64|39.70|0.07|9630|01/05/2026|0.00|0|0.00|0|P
RSPD|46137V381|57.23|58.17|57.23|57.81|0.46|8827|01/05/2026|0.00|0|0.00|0|P
RSPE|46138G516|30.08|30.33|30.08|30.23|0.25|1079|01/05/2026|0.00|0|0.00|0|P
RSPF|46137V340|78.33|80.35|78.33|80.35|1.92|876|01/05/2026|0.00|0|0.00|0|P
RSPG|46137V365|83.53|83.53|80.59|82.46|1.20|23014|01/05/2026|0.00|0|0.00|0|P
RSPH|46137V332|31.95|32.46|31.95|32.46|0.45|15616|01/05/2026|0.00|0|0.00|0|P
RSPM|46137V316|34.55|35.05|34.55|35.00|0.33|6675|01/05/2026|0.00|0|0.00|0|P
RSPN|46137V324|57.45|58.44|57.45|58.18|0.81|11343|01/05/2026|0.00|0|0.00|0|P
RSPR|46137V290|33.56|33.65|33.35|33.62|-0.03|1633|01/05/2026|0.00|0|0.00|0|P
RSPS|46137V373|29.02|29.02|28.69|28.86|-0.24|32162|01/05/2026|0.00|0|0.00|0|P
RSPT|46137V282|46.20|46.56|46.04|46.10|0.34|77456|01/05/2026|0.00|0|0.00|0|P
RSPU|46137V274|75.59|75.59|73.81|74.62|-0.98|8608|01/05/2026|0.00|0|0.00|0|P
RSSB|88636J204|28.39|28.60|28.39|28.57|0.29|18237|01/05/2026|0.00|0|0.00|0|Z
RSSE|33740F185|21.47|21.62|21.47|21.62|0.18|39|01/05/2026|0.00|0|0.00|0|P
RSSL|37960A453|97.85|99.06|97.85|99.06|1.64|133|01/05/2026|0.00|0|0.00|0|P
RSSS|761025105|2.95|2.95|2.90|2.90|-0.02|196|01/05/2026|2.84|200|2.99|100|Q
RSST|88636J816|29.00|29.28|29.00|29.17|0.67|6316|01/05/2026|0.00|0|0.00|0|Z
RSSX|88636V702|26.48|26.78|26.48|26.68|0.94|591|01/05/2026|0.00|0|0.00|0|Z
RSSY|88636J345|19.42|19.52|19.42|19.52|0.23|3276|01/05/2026|0.00|0|0.00|0|Z
RSVR|76119X105|7.46|7.48|7.45|7.45|-0.03|888|01/05/2026|7.39|100|7.54|100|Q
RSVRW|76119X113|0.23|0.23|0.23|0.00|-0.30|5|01/05/2026|0.19|200|0.32|200|Q
RTAC|G7490F101|10.66|10.92|10.66|10.86|0.20|39376|01/05/2026|10.00|100|11.00|100|Q
RTACU|G7490F119|11.16|11.17|11.06|11.06|-0.05|2059|01/05/2026|11.17|100|12.17|100|Q
RTACW|G7490F127|0.84|0.93|0.84|0.93|0.10|31001|01/05/2026|0.87|100|1.00|200|Q
RTAI|19423L714|21.17|21.17|21.12|21.12|-0.16|4|01/05/2026|0.00|0|0.00|0|Z
RTH|92189F684|249.40|252.44|249.40|252.44|3.02|680|01/05/2026|252.12|80|252.23|80|Q
RTO|760125104|29.70|30.23|29.70|30.16|0.28|27906|01/05/2026|0.00|0|0.00|0|N
RTRE|19423L441|25.25|25.25|25.23|25.23|0.01|688|01/05/2026|0.00|0|0.00|0|Z
RTX|75513E101|187.67|190.33|186.53|188.32|1.08|227844|01/05/2026|0.00|0|0.00|0|N
RTXG|882927494|24.01|24.10|23.67|23.85|0.46|2560|01/05/2026|23.71|600|24.10|600|Q
RTYY|38747R157|19.05|19.17|19.05|19.17|0.14|59|01/05/2026|18.89|100|19.36|100|Q
RUBI|Y1250N206|0.95|1.01|0.95|0.98|-0.01|66972|01/05/2026|0.96|100|1.00|3100|Q
RULE|19423L581|0.00|23.57|23.57|23.57|0.29|0|01/05/2026|0.00|0|0.00|0|Z
RUM|78137L105|6.39|6.57|6.20|6.42|0.05|250274|01/05/2026|6.40|300|6.46|2100|Q
RUMBW|78137L113|1.99|1.99|1.89|1.89|-0.07|433|01/05/2026|1.87|100|2.04|100|Q
RUN|86771W105|19.58|20.00|17.77|18.33|-1.11|735680|01/05/2026|18.21|100|18.46|800|Q
RUNN|48817R870|33.91|34.25|33.91|34.13|0.63|729|01/05/2026|34.13|500|34.18|500|Q
RUSC|78249U100|31.90|31.90|31.86|31.86|0.44|500|01/05/2026|31.79|500|31.91|500|Q
RUSHA|781846209|53.93|56.45|53.93|55.76|1.68|14027|01/05/2026|55.33|200|56.23|200|Q
RUSHB|781846308|55.21|56.00|55.21|55.70|0.67|890|01/05/2026|54.73|100|56.87|100|Q
RVER|00777X546|31.83|32.73|31.83|32.56|1.21|1214|01/05/2026|0.00|0|0.00|0|P
RVLV|76156B107|29.97|31.19|29.96|30.36|0.80|22535|01/05/2026|0.00|0|0.00|0|N
RVMD|76155X100|78.45|78.54|76.33|78.23|-0.77|250038|01/05/2026|78.12|100|78.37|100|Q
RVMDW|76155X118|0.00|0.83|0.83|0.83|-0.01|0|01/05/2026|0.00|0|2.50|100|Q
RVNL|38747R470|54.58|57.66|54.58|55.63|1.09|3910|01/05/2026|55.45|100|55.71|200|Q
RVNU|233051705|24.75|24.75|24.58|24.66|0.05|2558|01/05/2026|0.00|0|0.00|0|P
RVP|76129W105|0.77|0.77|0.76|0.76|0.00|2308|01/05/2026|0.00|0|0.00|0|A
RVPH|76152G100|0.31|0.34|0.30|0.33|0.03|554683|01/05/2026|0.33|2400|0.34|4900|Q
RVRB|00770X253|35.59|36.14|36.14|36.14|-0.46|5|12/29/2025|0.00|0|0.00|0|Z
RVSB|769397100|5.09|5.11|5.09|5.11|0.07|1724|01/05/2026|5.03|100|5.17|100|Q
RVSN|M8186D122|0.34|0.35|0.33|0.33|-0.01|52221|01/05/2026|0.33|300|0.35|100|Q
RVSNW|M8186D114|0.09|0.09|0.08|0.08|0.01|140|01/05/2026|0.06|100|0.10|100|Q
RVT|780910105|16.20|16.43|16.18|16.38|0.25|17886|01/05/2026|0.00|0|0.00|0|N
RVTY|714046109|98.14|102.54|98.14|102.08|3.94|34587|01/05/2026|0.00|0|0.00|0|N
RVYL|39366L406|5.60|5.67|4.84|4.90|-0.83|12520|01/05/2026|4.89|100|5.06|100|Q
RW|02072Q630|24.40|25.33|24.40|25.33|0.47|1069|01/05/2026|0.00|0|0.00|0|P
RWAY|78163D100|9.07|9.23|9.06|9.22|0.17|27181|01/05/2026|9.14|100|9.29|400|Q
RWAYL|78163D209|0.00|25.25|25.25|25.25|0.00|0|01/05/2026|23.54|100|26.96|100|Q
RWAYZ|78163D308|25.29|25.29|25.28|25.28|-0.02|1|01/05/2026|23.58|100|27.00|100|Q
RWEM|00775Y710|30.25|30.25|29.83|29.83|-0.07|187|01/05/2026|0.00|0|0.00|0|P
RWJ|46138G664|49.22|50.11|49.11|49.80|0.72|5949|01/05/2026|0.00|0|0.00|0|P
RWK|46138G672|128.67|130.16|128.67|130.16|2.00|1607|01/05/2026|0.00|0|0.00|0|P
RWL|46138G698|115.63|116.94|115.63|116.60|1.28|30534|01/05/2026|0.00|0|0.00|0|P
RWLC|00775Y728|33.00|33.49|33.00|33.38|0.33|453|01/05/2026|0.00|0|0.00|0|P
RWM|74348A210|16.14|16.15|15.91|15.95|-0.27|3178087|01/05/2026|0.00|0|0.00|0|P
RWO|78463X749|45.21|45.53|45.01|45.31|0.03|18172|01/05/2026|0.00|0|0.00|0|P
RWR|78464A607|98.25|98.80|97.63|98.27|-0.15|252335|01/05/2026|0.00|0|0.00|0|P
RWT|758075402|5.64|5.66|5.53|5.59|-0.06|80910|01/05/2026|0.00|0|0.00|0|N
RWT PRA|758075808|24.45|24.67|24.45|24.67|0.19|5087|01/05/2026|0.00|0|0.00|0|N
RWTN|758075881|24.97|24.97|24.96|24.96|0.01|10|01/05/2026|0.00|0|0.00|0|N
RWTO|758075873|25.03|25.03|24.82|24.82|-0.29|32|01/05/2026|0.00|0|0.00|0|N
RWTP|758075865|24.85|24.85|24.82|24.82|0.00|561|01/05/2026|0.00|0|0.00|0|N
RWTQ|758075857|26.00|26.03|25.86|25.88|-0.30|3403|01/05/2026|0.00|0|0.00|0|N
RWX|78463X863|28.06|28.34|28.03|28.34|0.14|15663|01/05/2026|0.00|0|0.00|0|P
RXD|74347G564|9.09|9.15|9.05|9.08|0.09|3142|01/05/2026|0.00|0|0.00|0|P
RXI|464288745|205.79|208.08|205.79|207.60|1.81|2533|01/05/2026|0.00|0|0.00|0|P
RXL|74347R735|51.70|51.93|51.25|51.93|-0.31|1726|01/05/2026|0.00|0|0.00|0|P
RXO|74982T103|13.02|13.65|13.02|13.25|0.41|62829|01/05/2026|0.00|0|0.00|0|N
RXRX|75629V104|4.27|4.42|4.26|4.37|0.16|1550582|01/05/2026|4.36|8000|4.37|13500|Q
RXST|78349D107|10.45|10.51|10.30|10.46|0.08|16690|01/05/2026|10.36|900|10.55|800|Q
RXT|750102105|1.00|1.04|0.99|1.00|0.03|63747|01/05/2026|1.00|500|1.03|1400|Q
RY|780087102|170.75|173.19|170.66|173.10|2.32|118220|01/05/2026|0.00|0|0.00|0|N
RYAAY|783513203|72.59|74.21|72.48|73.84|1.34|78065|01/05/2026|73.72|200|73.92|200|Q
RYAM|75508B104|6.12|7.22|6.08|7.00|1.13|117538|01/05/2026|0.00|0|0.00|0|N
RYAN|78351F107|50.52|53.03|50.47|52.92|2.33|30475|01/05/2026|0.00|0|0.00|0|N
RYDE|G7733R102|0.26|0.28|0.26|0.28|0.02|32272|01/05/2026|0.00|0|0.00|0|A
RYET|G7710T105|1.23|1.23|1.17|1.22|0.02|3111|01/05/2026|1.17|1000|1.23|800|Q
RYI|783754104|26.22|26.74|26.10|26.10|0.32|10825|01/05/2026|0.00|0|0.00|0|N
RYLD|37954Y459|15.39|15.57|15.39|15.55|0.11|214930|01/05/2026|0.00|0|0.00|0|P
RYLG|37960A776|22.34|22.59|22.34|22.59|0.30|501|01/05/2026|0.00|0|0.00|0|P
RYM|00853E404|23.84|24.17|22.94|23.60|0.95|3630|01/05/2026|22.48|100|24.49|100|Q
RYN|754907103|21.73|22.40|21.67|22.26|0.65|51845|01/05/2026|0.00|0|0.00|0|N
RYOJ|J65729105|2.80|2.84|2.79|2.84|0.17|156|01/05/2026|2.57|100|3.05|100|Q
RYSE|26922B659|23.30|23.30|23.27|23.27|-0.19|3|01/05/2026|0.00|0|0.00|0|Z
RYTM|76243J105|104.60|104.60|100.58|101.86|-3.23|28879|01/05/2026|101.09|100|102.86|100|Q
RZB|759351802|24.92|24.96|24.92|24.93|0.02|415|01/05/2026|0.00|0|0.00|0|N
RZC|759351885|25.52|25.52|25.48|25.51|0.02|2879|01/05/2026|0.00|0|0.00|0|N
RZG|46137V175|55.12|55.63|55.12|55.63|0.82|1077|01/05/2026|0.00|0|0.00|0|P
RZLT|76200L309|2.15|2.16|1.94|1.97|-0.20|585497|01/05/2026|1.96|100|2.00|1900|Q
RZLV|G75398100|2.98|3.30|2.92|3.19|0.32|2180552|01/05/2026|3.16|300|3.18|200|Q
RZLVW|G75398118|0.95|1.08|0.95|0.96|-0.02|5977|01/05/2026|0.93|100|0.96|1200|Q
RZV|46137V167|120.32|121.10|120.32|121.10|1.31|486|01/05/2026|0.00|0|0.00|0|P
S|81730H109|14.55|14.99|14.49|14.81|0.17|450381|01/05/2026|0.00|0|0.00|0|N
SA|811916105|30.84|32.47|30.43|30.90|1.06|148177|01/05/2026|0.00|0|0.00|0|N
SAA|74347R818|26.73|26.97|26.71|26.88|0.62|525|01/05/2026|0.00|0|0.00|0|P
SABA|880198205|8.30|8.41|8.30|8.35|0.06|5112|01/05/2026|0.00|0|0.00|0|N
SABR|78573M104|1.32|1.45|1.31|1.40|0.07|236313|01/05/2026|1.39|500|1.40|5800|Q
SABS|78397T202|3.74|3.77|3.59|3.74|-0.03|9594|01/05/2026|3.65|200|3.81|200|Q
SABSW|78397T111|0.00|0.03|0.03|0.03|0.00|0|01/02/2026|0.01|100|0.00|0|Q
SAC U|G77676123|10.10|10.10|10.10|10.10|0.04|1011|01/05/2026|0.00|0|0.00|0|N
SACH|78590A109|1.06|1.07|1.05|1.07|0.03|4314|01/05/2026|0.00|0|0.00|0|A
SACH PRA|78590A505|17.75|18.00|17.75|18.00|0.23|237|01/05/2026|0.00|0|0.00|0|A
SAEF|808524664|27.66|28.24|27.66|28.20|0.58|243|01/05/2026|0.00|0|0.00|0|P
SAFE|78646V107|13.50|13.95|13.46|13.89|0.26|13230|01/05/2026|0.00|0|0.00|0|N
SAFT|78648T100|76.30|76.30|75.54|75.54|0.00|6503|01/05/2026|74.86|100|76.35|100|Q
SAFX|98400U103|0.28|0.28|0.25|0.25|-0.02|161222|01/05/2026|0.25|1200|0.26|1300|Q
SAGP|00775Y652|34.38|34.84|34.38|34.84|0.78|413|01/05/2026|0.00|0|0.00|0|P
SAGT|G7779D108|1.95|2.12|1.93|1.94|0.00|4158|01/05/2026|1.90|1000|2.06|100|Q
SAH|83545G102|61.48|63.87|61.48|62.99|1.36|3643|01/05/2026|0.00|0|0.00|0|N
SAIA|78709Y105|337.20|358.00|337.20|353.01|15.84|28860|01/05/2026|352.24|40|355.88|40|Q
SAIC|808625107|102.19|107.29|102.12|107.21|5.99|28135|01/05/2026|106.60|100|107.78|100|Q
SAIH|G7852T202|9.45|9.45|9.30|9.30|-0.43|16|01/05/2026|8.46|100|10.50|100|Q
SAIHW|G7852T111|0.00|0.03|0.03|0.03|0.00|0|01/05/2026|0.02|100|0.00|0|Q
SAIL|78781J109|19.12|19.93|19.12|19.27|0.33|162611|01/05/2026|19.25|100|19.29|200|Q
SAJ|80349A885|25.46|25.54|25.46|25.54|-0.03|100|01/05/2026|0.00|0|0.00|0|N
SAM|100557107|198.83|201.00|197.74|197.87|-1.97|5034|01/05/2026|0.00|0|0.00|0|N
SAMG|828359109|15.47|15.83|15.47|15.77|0.37|1498|01/05/2026|15.55|100|15.87|100|Q
SAMM|00775Y363|30.61|30.84|30.61|30.84|0.36|524|01/05/2026|0.00|0|0.00|0|P
SAMT|00775Y645|39.11|39.51|38.98|39.51|0.55|5997|01/05/2026|0.00|0|0.00|0|P
SAN|05964H105|11.96|12.12|11.96|12.10|0.02|111498|01/05/2026|0.00|0|0.00|0|N
SANA|799566104|4.20|4.38|4.02|4.07|-0.12|222229|01/05/2026|4.06|400|4.10|700|Q
SANG|80100R408|4.93|4.97|4.93|4.97|-0.01|116|01/05/2026|4.80|300|5.14|300|Q
SANM|801056102|165.05|165.05|150.76|153.30|-5.99|28780|01/05/2026|151.75|100|154.68|100|Q
SAP|803054204|238.07|242.09|237.50|240.35|3.42|65968|01/05/2026|0.00|0|0.00|0|N
SAPH|74016W817|0.00|44.00|44.00|44.00|0.60|0|01/05/2026|0.00|0|0.00|0|P
SAR|80349A208|23.35|23.59|23.35|23.53|0.36|5971|01/05/2026|0.00|0|0.00|0|N
SARK|46144X131|29.14|29.14|28.44|28.54|-1.11|32622|01/05/2026|28.44|4000|28.58|500|Q
SARO|85423L103|29.80|30.45|29.80|30.37|0.73|64225|01/05/2026|0.00|0|0.00|0|N
SAT|80349A802|24.80|24.89|24.80|24.89|0.03|59|01/05/2026|0.00|0|0.00|0|N
SATA|862945201|94.70|94.70|94.25|94.25|0.16|402|01/05/2026|87.99|100|100.78|100|Q
SATG|88340F407|17.56|17.56|16.63|17.17|0.01|1486|01/05/2026|16.51|100|17.13|100|Q
SATL|80401C100|2.02|2.37|2.02|2.29|0.33|916460|01/05/2026|2.28|1400|2.29|2000|Q
SATLW|80401C118|0.41|0.41|0.40|0.40|0.07|5300|01/05/2026|0.34|100|0.41|100|Q
SATO|46138G557|0.00|20.30|20.30|20.30|1.84|0|01/05/2026|0.00|0|0.00|0|Z
SATS|278768106|113.10|113.10|109.66|110.66|-1.52|232317|01/05/2026|110.28|100|111.45|100|Q
SAUG|33740F417|25.81|25.81|25.78|25.78|0.17|100|01/05/2026|0.00|0|0.00|0|Z
SAVA|14817C107|2.12|2.16|2.07|2.11|0.02|68889|01/05/2026|2.08|1100|2.13|1100|Q
SAWG|26922B477|22.19|22.19|22.17|22.17|0.07|1|01/05/2026|0.00|0|0.00|0|P
SAWS|26922B485|21.22|21.63|21.22|21.63|0.48|1|01/05/2026|0.00|0|0.00|0|P
SAY|80349A877|25.35|25.35|25.32|25.32|0.02|200|01/05/2026|0.00|0|0.00|0|N
SAZ|80349A869|25.36|25.37|25.36|25.37|0.02|135|01/05/2026|0.00|0|0.00|0|N
SB|Y7388L103|4.88|4.94|4.86|4.86|0.02|20565|01/05/2026|0.00|0|0.00|0|N
SB PRC|Y7388L129|0.00|25.70|25.70|25.70|0.01|0|01/05/2026|0.00|0|0.00|0|N
SB PRD|Y7388L137|25.59|25.59|25.59|25.59|0.06|250|01/05/2026|0.00|0|0.00|0|N
SBAC|78410G104|190.89|190.89|187.00|190.06|-2.41|45270|01/05/2026|188.78|100|190.20|100|Q
SBAR|82889N335|26.23|26.41|26.21|26.30|0.08|7506|01/05/2026|0.00|0|0.00|0|P
SBB|74348A376|13.45|13.45|13.32|13.32|-0.19|2450|01/05/2026|0.00|0|0.00|0|P
SBC|73245B107|4.28|4.53|4.28|4.50|0.17|5963|01/05/2026|4.43|100|4.59|100|Q
SBCF|811707801|31.78|32.79|31.78|32.53|0.91|22262|01/05/2026|32.37|400|32.74|400|Q
SBCWW|73245B115|0.24|0.24|0.24|0.24|0.01|852|01/05/2026|0.19|100|0.27|100|Q
SBDS|83425V203|6.01|6.28|6.01|6.28|0.14|3475|01/05/2026|0.00|0|0.00|0|N
SBET|820014405|10.04|10.53|9.90|10.28|0.58|1072857|01/05/2026|10.27|500|10.29|100|Q
SBEV|84862C302|0.74|0.78|0.72|0.75|0.01|6151|01/05/2026|0.00|0|0.00|0|A
SBFG|78408D105|21.40|22.16|21.40|22.16|0.88|383|01/05/2026|21.48|100|22.73|100|Q
SBFM|867781700|1.28|1.31|1.26|1.31|0.03|2297|01/05/2026|1.22|100|1.40|100|Q
SBFMW|867781502|0.00|0.17|0.17|0.17|-0.01|0|01/05/2026|0.00|0|0.00|0|Q
SBGI|829242106|15.25|15.33|14.98|15.25|0.03|24215|01/05/2026|15.13|400|15.39|400|Q
SBH|79546E104|14.63|15.08|14.63|14.92|0.42|69206|01/05/2026|0.00|0|0.00|0|N
SBI|958435109|7.69|7.71|7.69|7.70|0.02|194|01/05/2026|0.00|0|0.00|0|N
SBIL|82889N269|100.15|100.15|100.14|100.15|0.02|19852|01/05/2026|0.00|0|0.00|0|P
SBIO|00162Q593|50.34|50.34|48.51|48.96|-1.20|13804|01/05/2026|0.00|0|0.00|0|P
SBIT|74349Y563|38.91|39.27|37.03|37.51|-4.13|634444|01/05/2026|0.00|0|0.00|0|P
SBLK|Y8162K204|19.59|19.75|19.49|19.56|0.17|69647|01/05/2026|19.55|100|19.60|100|Q
SBLX|054748306|2.86|2.93|2.72|2.85|0.22|7292|01/05/2026|2.76|100|2.95|100|Q
SBND|19761L888|18.97|18.97|18.92|18.94|0.03|18764|01/05/2026|0.00|0|0.00|0|P
SBR|785688102|70.01|70.01|68.12|68.12|-2.34|2148|01/05/2026|0.00|0|0.00|0|N
SBRA|78573L106|19.09|19.14|18.36|19.08|-0.07|198371|01/05/2026|19.04|100|19.12|100|Q
SBS|20441A102|24.24|24.47|24.00|24.22|-0.14|87979|01/05/2026|0.00|0|0.00|0|N
SBSI|84470P109|30.72|31.00|30.72|30.93|0.50|2525|01/05/2026|0.00|0|0.00|0|N
SBSW|82575P107|15.36|15.63|15.08|15.14|0.67|537781|01/05/2026|0.00|0|0.00|0|N
SBTU|26923Q218|9.69|10.20|9.52|10.06|1.06|6416|01/05/2026|0.00|0|0.00|0|Z
SBU|88340C776|14.99|15.35|14.99|15.35|0.97|26|01/05/2026|15.16|400|15.35|1400|Q
SBUX|855244109|83.54|87.23|83.54|86.56|2.59|506535|01/05/2026|86.56|100|86.61|100|Q
SBXD|G81354105|10.60|10.60|10.57|10.57|0.00|2873|01/05/2026|0.00|0|0.00|0|N
SCAG|80590A105|2.14|2.50|2.14|2.45|0.43|2644|01/05/2026|2.14|400|2.60|400|Q
SCAGW|G7840J118|0.00|0.06|0.06|0.06|-0.01|0|01/05/2026|0.04|200|0.09|100|Q
SCAP|81752T445|36.75|37.28|36.75|37.05|0.43|2581|01/05/2026|0.00|0|0.00|0|P
SCC|74349Y530|14.43|14.43|13.99|14.14|-0.49|2657|01/05/2026|0.00|0|0.00|0|P
SCCD|78590A604|24.16|24.24|24.16|24.24|0.08|251|01/05/2026|0.00|0|0.00|0|A
SCCE|78590A703|23.16|23.46|23.16|23.46|0.25|300|01/05/2026|0.00|0|0.00|0|A
SCCF|78590A802|0.00|23.15|23.15|23.15|-0.16|0|01/05/2026|0.00|0|0.00|0|A
SCCG|78590A877|23.40|23.79|23.40|23.79|0.27|10|01/05/2026|0.00|0|0.00|0|A
SCCO|84265V105|153.44|155.57|151.91|154.47|5.76|46043|01/05/2026|0.00|0|0.00|0|N
SCCR|808524599|25.83|25.86|25.83|25.86|0.04|15296|01/05/2026|0.00|0|0.00|0|P
SCD|50208A102|14.96|15.12|14.96|15.09|0.11|1397|01/05/2026|0.00|0|0.00|0|N
SCDL|90278V206|0.00|40.82|40.82|40.82|0.55|0|01/05/2026|0.00|0|0.00|0|P
SCDS|46654Q666|0.00|60.16|60.16|60.16|0.00|0|01/02/2026|61.20|700|61.46|700|Q
SCDV|268961604|24.24|24.63|24.24|24.63|0.46|118|01/05/2026|0.00|0|0.00|0|P
SCE PRG|78407R204|18.26|18.26|17.88|17.88|-0.32|1230|01/05/2026|0.00|0|0.00|0|N
SCE PRK|78409W201|25.07|25.07|25.07|25.07|0.00|43|01/05/2026|0.00|0|0.00|0|N
SCE PRL|78410V200|17.67|17.67|17.60|17.66|0.01|1328|01/05/2026|0.00|0|0.00|0|N
SCE PRM|783892201|25.34|25.38|25.15|25.15|-0.19|1169|01/05/2026|0.00|0|0.00|0|N
SCE PRN|80620A208|23.98|23.98|23.79|23.82|-0.06|1770|01/05/2026|0.00|0|0.00|0|N
SCEC|14064D444|25.35|25.37|25.34|25.34|0.00|4413|01/05/2026|0.00|0|0.00|0|Z
SCEP|85917K454|0.00|24.94|24.94|24.94|0.18|0|01/05/2026|0.00|0|0.00|0|Z
SCHA|808524607|28.93|29.29|28.90|29.20|0.40|371131|01/05/2026|0.00|0|0.00|0|P
SCHB|808524102|26.44|26.57|26.44|26.52|0.21|795150|01/05/2026|0.00|0|0.00|0|P
SCHC|808524888|45.98|46.48|45.98|46.47|0.56|62522|01/05/2026|0.00|0|0.00|0|P
SCHD|808524797|27.94|28.02|27.75|27.91|0.18|4134413|01/05/2026|0.00|0|0.00|0|P
SCHE|808524706|33.57|33.76|33.49|33.76|0.25|214670|01/05/2026|0.00|0|0.00|0|P
SCHF|808524805|24.45|24.66|24.44|24.63|0.27|2171043|01/05/2026|0.00|0|0.00|0|P
SCHG|808524300|32.70|32.83|32.67|32.73|0.23|1315453|01/05/2026|0.00|0|0.00|0|P
SCHH|808524847|20.85|21.00|20.72|20.90|-0.01|2372524|01/05/2026|0.00|0|0.00|0|P
SCHI|808524698|23.00|23.03|22.98|23.01|0.05|197905|01/05/2026|0.00|0|0.00|0|P
SCHJ|808524714|24.92|24.92|24.91|24.92|0.03|15567|01/05/2026|0.00|0|0.00|0|P
SCHK|808524722|33.05|33.20|33.05|33.12|0.23|121007|01/05/2026|0.00|0|0.00|0|P
SCHL|807066105|29.73|30.82|29.73|30.43|0.47|41952|01/05/2026|30.19|300|30.67|300|Q
SCHM|808524508|30.58|30.96|30.58|30.87|0.39|121998|01/05/2026|0.00|0|0.00|0|P
SCHO|808524862|24.37|24.38|24.37|24.37|0.01|231608|01/05/2026|0.00|0|0.00|0|P
SCHP|808524870|26.51|26.56|26.50|26.55|0.07|369989|01/05/2026|0.00|0|0.00|0|P
SCHQ|808524680|31.69|31.79|31.66|31.78|0.13|120958|01/05/2026|0.00|0|0.00|0|P
SCHR|808524854|25.09|25.12|25.09|25.11|0.04|173022|01/05/2026|0.00|0|0.00|0|P
SCHV|808524409|29.99|30.25|29.98|30.18|0.28|266143|01/05/2026|0.00|0|0.00|0|P
SCHW|808513105|101.69|104.39|101.69|103.74|2.15|437443|01/05/2026|0.00|0|0.00|0|N
SCHW PRD|808513600|25.24|25.25|25.23|25.23|-0.01|214|01/05/2026|0.00|0|0.00|0|N
SCHW PRJ|808513865|19.14|19.14|19.00|19.08|0.09|3251|01/05/2026|0.00|0|0.00|0|N
SCHX|808524201|27.11|27.23|27.11|27.17|0.20|1475463|01/05/2026|0.00|0|0.00|0|P
SCHY|808524672|29.89|30.09|29.80|30.09|0.05|130605|01/05/2026|0.00|0|0.00|0|P
SCHZ|808524839|23.37|23.41|23.37|23.40|0.03|235215|01/05/2026|0.00|0|0.00|0|P
SCI|817565104|76.50|79.05|76.50|78.34|1.13|24350|01/05/2026|0.00|0|0.00|0|N
SCIIU|G7866D128|10.07|10.07|10.06|10.06|-0.01|1400|01/05/2026|10.00|100|10.09|100|Q
SCIO|33738D770|20.80|20.82|20.80|20.82|0.04|6454|01/05/2026|0.00|0|0.00|0|P
SCJ|464286582|92.76|93.45|92.67|93.45|1.20|3660|01/05/2026|0.00|0|0.00|0|P
SCKT|83368E200|1.03|1.03|1.02|1.02|-0.03|875|01/05/2026|1.00|1000|1.05|200|Q
SCL|858586100|47.43|47.72|47.43|47.53|0.37|4535|01/05/2026|0.00|0|0.00|0|N
SCLS|45259A282|0.00|20.37|20.37|20.37|0.06|0|01/05/2026|20.34|500|20.37|700|Q
SCLX|80880W205|13.42|13.42|13.10|13.41|0.28|13032|01/05/2026|12.89|100|13.81|100|Q
SCLXW|80880W114|0.12|0.13|0.12|0.13|0.02|1760|01/05/2026|0.12|100|0.14|100|Q
SCLZ|66538R532|54.69|54.69|54.67|54.67|0.07|7|01/05/2026|0.00|0|0.00|0|Z
SCM|858568108|12.87|13.10|12.87|12.97|0.15|10881|01/05/2026|0.00|0|0.00|0|N
SCMB|808524649|25.82|25.82|25.79|25.79|0.02|74990|01/05/2026|0.00|0|0.00|0|P
SCNI|09073Q303|0.74|0.77|0.74|0.77|0.02|1088|01/05/2026|0.77|200|0.80|200|Q
SCNX|80880X104|0.53|0.53|0.52|0.52|0.00|66942|01/05/2026|0.52|100|0.53|200|Q
SCO|74347Y797|19.42|19.64|19.08|19.10|-0.56|726002|01/05/2026|0.00|0|0.00|0|P
SCOR|20564W204|0.00|6.51|6.51|6.51|-0.08|1|01/05/2026|6.24|100|6.97|100|Q
SCOW|69374H220|0.00|20.10|20.10|20.10|-0.30|0|01/05/2026|0.00|0|0.00|0|Z
SCPQU|G8254P129|0.00|10.00|10.00|10.00|0.00|0|01/05/2026|9.33|100|10.68|100|Q
SCSC|806037107|39.29|39.74|39.25|39.41|0.33|5466|01/05/2026|39.09|100|39.74|200|Q
SCUS|808524623|25.20|25.21|25.20|25.20|0.00|15188|01/05/2026|0.00|0|0.00|0|P
SCVL|824889109|17.79|18.13|17.47|17.64|0.14|28125|01/05/2026|17.46|500|17.76|500|Q
SCWO|88583P203|2.40|2.59|2.40|2.50|0.02|14620|01/05/2026|2.41|100|2.59|100|Q
SCYB|808524631|26.45|26.53|26.45|26.52|0.07|168160|01/05/2026|0.00|0|0.00|0|P
SCYX|811292200|0.64|0.64|0.63|0.64|0.00|4999|01/05/2026|0.63|100|0.65|100|Q
SCZ|464288273|78.29|79.17|78.29|79.15|0.94|88604|01/05/2026|79.14|200|79.18|200|Q
SD|80007P869|14.99|15.00|13.75|13.97|-0.80|45276|01/05/2026|0.00|0|0.00|0|N
SDA|G85727108|2.10|2.10|2.04|2.09|0.03|1387|01/05/2026|2.04|100|2.12|100|Q
SDAWW|G85727116|0.03|0.04|0.03|0.04|0.00|370|01/05/2026|0.03|2400|0.00|0|Q
SDCI|90290T809|22.29|22.47|22.29|22.43|0.33|19703|01/05/2026|0.00|0|0.00|0|P
SDCP|92790A884|0.00|25.74|25.74|25.74|-0.03|0|01/05/2026|0.00|0|0.00|0|P
SDD|74347G572|12.16|12.16|11.98|11.98|-0.30|298|01/05/2026|0.00|0|0.00|0|P
SDEM|37960A677|30.33|30.63|30.33|30.63|0.22|4003|01/05/2026|0.00|0|0.00|0|P
SDFI|00039J848|35.86|35.86|35.82|35.82|0.03|556|01/05/2026|0.00|0|0.00|0|P
SDG|46435G532|85.31|85.48|85.31|85.48|0.23|50|01/05/2026|85.38|500|85.55|500|Q
SDGR|80810D103|18.19|18.72|18.17|18.49|0.51|42855|01/05/2026|18.49|100|18.51|100|Q
SDHC|83207R107|17.08|18.15|17.08|17.99|1.19|24441|01/05/2026|0.00|0|0.00|0|N
SDHI|G8118C124|0.00|10.25|10.25|10.25|0.02|0|01/05/2026|10.22|100|10.25|100|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|9.69|100|11.16|100|Q
SDHY|69355J104|16.46|16.56|16.46|16.56|0.08|1679|01/05/2026|0.00|0|0.00|0|N
SDIV|37960A669|24.26|24.41|24.16|24.38|0.18|177232|01/05/2026|0.00|0|0.00|0|P
SDOG|00162Q858|61.13|61.51|61.12|61.38|0.33|4797|01/05/2026|0.00|0|0.00|0|P
SDOT|627333404|1.55|1.83|1.53|1.74|-0.01|136398|01/05/2026|1.74|16800|1.82|100|Q
SDOW|74347G135|31.25|31.28|29.78|30.20|-1.19|1239429|01/05/2026|0.00|0|0.00|0|P
SDP|74347G218|12.20|12.47|12.20|12.47|0.24|176|01/05/2026|0.00|0|0.00|0|P
SDRL|G7997W102|36.11|36.11|33.03|34.04|-0.92|31789|01/05/2026|0.00|0|0.00|0|N
SDS|74350P667|67.64|67.64|67.07|67.40|-0.90|229097|01/05/2026|0.00|0|0.00|0|P
SDSI|025072257|51.64|51.64|51.64|51.64|0.04|200|01/05/2026|51.56|100|51.70|200|Q
SDST|854936200|3.43|3.66|3.43|3.58|0.24|17241|01/05/2026|3.48|100|3.69|100|Q
SDSTW|854936119|0.09|0.15|0.09|0.15|0.06|727|01/05/2026|0.09|100|0.17|100|Q
SDTY|88636R560|44.59|44.84|44.59|44.81|0.30|454|01/05/2026|44.63|100|44.88|100|Q
SDVD|33738D820|21.68|22.20|21.68|22.07|0.40|3624|01/05/2026|0.00|0|0.00|0|Z
SDVY|33741X102|38.84|39.75|38.84|39.50|0.78|95109|01/05/2026|39.48|1500|39.51|1500|Q
SDY|78464A763|140.07|141.07|140.00|140.78|0.74|94362|01/05/2026|0.00|0|0.00|0|P
SE|81141R100|133.91|142.74|133.42|139.77|8.32|343066|01/05/2026|0.00|0|0.00|0|N
SEA|26922B865|14.32|14.41|14.32|14.41|0.09|177|01/05/2026|0.00|0|0.00|0|P
SEAL PRA|Y8564M113|25.45|25.45|25.38|25.38|-0.03|349|01/05/2026|0.00|0|0.00|0|N
SEAL PRB|Y8564M204|25.35|25.35|25.34|25.34|0.02|475|01/05/2026|0.00|0|0.00|0|N
SEAT|92854T209|7.00|7.79|6.94|7.51|0.51|7691|01/05/2026|7.37|200|7.64|100|Q
SEATW|92854T118|0.00|0.05|0.05|0.05|0.05|0|01/05/2026|0.03|100|0.11|100|Q
SEB|811543107|4435.72|4459.00|4348.00|4371.02|-52.22|1002|01/05/2026|0.00|0|0.00|0|A
SECR|45409F686|25.73|25.76|25.73|25.76|0.06|28|01/05/2026|0.00|0|0.00|0|P
SECT|66538H591|65.02|65.28|65.02|65.07|0.48|2404|01/05/2026|0.00|0|0.00|0|Z
SEDG|83417M104|32.58|33.33|30.75|31.24|-0.10|347399|01/05/2026|31.16|1000|31.55|400|Q
SEE|81211K100|41.56|41.66|41.51|41.52|-0.01|108240|01/05/2026|0.00|0|0.00|0|N
SEED|G67828205|1.14|1.18|1.14|1.18|0.02|189|01/05/2026|1.08|100|1.17|200|Q
SEEM|81589A601|0.00|32.39|32.39|32.39|0.46|0|01/05/2026|32.04|100|32.66|100|Q
SEER|81578P106|1.82|1.85|1.82|1.84|0.02|4009|01/05/2026|1.81|200|1.87|200|Q
SEF|74349Y761|30.72|30.72|29.78|30.01|-0.66|821|01/05/2026|0.00|0|0.00|0|P
SEG|812215200|19.66|19.81|19.66|19.75|0.12|1086|01/05/2026|0.00|0|0.00|0|N
SEGG|54570M306|0.70|0.70|0.65|0.68|-0.01|6884|01/05/2026|0.63|100|0.69|100|Q
SEI|83418M103|52.09|53.51|50.26|52.93|2.65|146401|01/05/2026|0.00|0|0.00|0|N
SEIC|784117103|83.30|87.64|83.30|86.96|3.95|47407|01/05/2026|86.41|200|87.43|200|Q
SEIE|81589A700|33.00|33.11|33.00|33.08|0.29|408|01/05/2026|32.86|100|33.34|100|Q
SEIM|81589A205|46.96|46.99|46.85|46.87|0.27|794|01/05/2026|0.00|0|0.00|0|Z
SEIQ|81589A106|38.82|38.82|38.82|38.82|0.11|275|01/05/2026|0.00|0|0.00|0|Z
SEIS|81589A502|28.61|28.61|28.57|28.57|0.41|1030|01/05/2026|28.53|600|28.59|600|Q
SEIV|81589A304|41.95|42.10|41.94|42.10|0.28|1115|01/05/2026|0.00|0|0.00|0|Z
SEIX|92790A405|23.36|23.37|23.36|23.37|0.02|3739|01/05/2026|0.00|0|0.00|0|P
SELF|37955N106|5.06|5.10|5.06|5.08|-0.02|2099|01/05/2026|5.02|100|5.16|100|Q
SELV|81589A403|32.25|32.25|32.25|32.25|0.09|142|01/05/2026|0.00|0|0.00|0|Z
SELX|G8021C104|0.63|0.99|0.63|0.82|0.19|198075|01/05/2026|0.76|100|0.83|100|Q
SEM|81619Q105|14.82|15.18|14.82|15.15|0.33|22818|01/05/2026|0.00|0|0.00|0|N
SEMG|02072Q580|27.26|27.26|27.19|27.19|0.03|200|01/05/2026|0.00|0|0.00|0|P
SEMI|19761L870|31.33|31.33|31.06|31.06|0.18|518|01/05/2026|0.00|0|0.00|0|P
SEMR|81686C104|11.89|11.91|11.88|11.91|0.02|24929|01/05/2026|0.00|0|0.00|0|N
SEMY|38747R199|21.07|21.07|21.06|21.07|0.11|533|01/05/2026|21.00|100|21.30|100|Q
SENEA|817070501|107.81|110.68|105.88|110.68|2.46|2623|01/05/2026|108.76|100|110.95|100|Q
SENEB|817070105|112.80|112.80|109.26|109.26|0.00|0|12/31/2025|103.74|100|118.35|100|Q
SENS|81727U303|5.91|6.09|5.80|6.08|0.22|36053|01/05/2026|5.95|400|6.17|400|Q
SEPI|78410K667|27.00|27.00|26.64|26.64|0.11|3561|01/05/2026|0.00|0|0.00|0|P
SEPM|33740U554|31.89|31.89|31.86|31.86|0.04|100|01/05/2026|0.00|0|0.00|0|Z
SEPN|81734D104|27.99|27.99|26.36|26.72|-1.28|8636|01/05/2026|26.20|300|27.33|300|Q
SEPP|69420N791|30.75|30.75|30.72|30.72|0.06|1000|01/05/2026|0.00|0|0.00|0|Z
SEPT|00888H695|0.00|35.31|35.31|35.31|0.13|0|01/05/2026|0.00|0|0.00|0|Z
SEPU|00888H554|29.17|29.17|29.11|29.11|0.15|500|01/05/2026|0.00|0|0.00|0|Z
SEPW|00888H687|32.01|32.01|31.95|31.95|0.03|100|01/05/2026|0.00|0|0.00|0|Z
SEPZ|210322798|42.49|42.49|42.44|42.44|0.22|157|01/05/2026|0.00|0|0.00|0|Z
SER|81751A108|2.13|2.21|2.05|2.08|0.00|8172|01/05/2026|0.00|0|0.00|0|A
SERA|81749D107|3.05|3.05|2.98|2.98|0.01|1425|01/05/2026|2.86|100|3.17|100|Q
SERV|81758H106|12.20|12.90|11.83|12.68|0.85|805006|01/05/2026|12.56|600|12.74|100|Q
SES|78397Q109|1.96|2.20|1.96|2.15|0.23|339005|01/05/2026|0.00|0|0.00|0|N
SES WS|78397Q117|0.21|0.24|0.21|0.24|0.03|1839|01/05/2026|0.00|0|0.00|0|N
SETH|74350P592|39.37|39.42|38.20|38.25|-1.54|12511|01/05/2026|0.00|0|0.00|0|P
SETM|85208P402|31.00|31.78|30.84|31.48|1.30|38045|01/05/2026|31.22|400|31.74|200|Q
SEV|03835W104|4.54|4.70|4.53|4.53|-0.02|14121|01/05/2026|4.45|100|4.69|100|Q
SEVN|81784E101|8.90|8.95|8.88|8.94|0.03|1754|01/05/2026|8.84|200|9.03|200|Q
SEZL|78435P105|65.53|71.86|65.53|69.31|4.01|61081|01/05/2026|68.70|200|70.03|200|Q
SF|860630102|128.89|134.63|128.89|132.84|4.43|25489|01/05/2026|0.00|0|0.00|0|N
SF PRB|860630706|23.76|23.83|23.68|23.68|0.01|3433|01/05/2026|0.00|0|0.00|0|N
SF PRC|860630870|23.51|23.51|23.35|23.35|-0.13|240|01/05/2026|0.00|0|0.00|0|N
SF PRD|860630862|17.35|17.35|17.13|17.16|-0.11|1831|01/05/2026|0.00|0|0.00|0|N
SFB|860630607|20.73|20.82|20.62|20.62|-0.03|2717|01/05/2026|0.00|0|0.00|0|N
SFBC|83607A100|43.55|43.65|43.55|43.65|0.20|225|01/05/2026|42.62|100|44.64|100|Q
SFBS|81768T108|71.91|74.68|71.91|73.73|1.86|12095|01/05/2026|0.00|0|0.00|0|N
SFD|832248207|22.13|22.13|21.69|21.70|-0.45|30134|01/05/2026|21.67|100|21.72|100|Q
SFEB|33740F292|23.80|23.83|23.80|23.83|0.21|32|01/05/2026|0.00|0|0.00|0|Z
SFGV|02072L276|31.86|32.17|31.86|32.17|0.33|1|01/05/2026|0.00|0|0.00|0|P
SFHG|G7785M118|0.70|0.79|0.70|0.78|0.04|7274|01/05/2026|0.76|100|0.78|200|Q
SFIX|860897107|5.10|5.13|4.85|4.86|-0.26|244487|01/05/2026|4.81|2200|4.91|2500|Q
SFL|G7738W106|8.13|8.20|7.90|7.91|0.01|85859|01/05/2026|0.00|0|0.00|0|N
SFLO|92647X822|29.61|29.90|29.61|29.82|0.34|3009|01/05/2026|29.79|300|29.84|500|Q
SFLR|45783Y673|37.14|37.29|37.13|37.18|0.26|23730|01/05/2026|0.00|0|0.00|0|P
SFM|85208M102|80.55|81.47|79.18|79.97|-0.71|174553|01/05/2026|79.37|200|80.54|200|Q
SFNC|828730200|18.90|19.32|18.90|19.10|0.28|44693|01/05/2026|18.95|700|19.25|800|Q
SFST|842873101|51.73|53.37|51.66|52.97|1.26|2661|01/05/2026|52.29|100|53.90|100|Q
SFTX|44053A465|26.42|26.51|26.42|26.50|0.31|3179|01/05/2026|0.00|0|0.00|0|P
SFTY|44053A549|28.36|28.36|28.34|28.34|0.12|100|01/05/2026|0.00|0|0.00|0|Z
SFWL|G8117B101|0.00|0.95|0.95|0.95|-0.02|29|01/05/2026|0.95|6000|1.00|7200|Q
SFY|886364173|133.65|133.72|133.27|133.33|0.61|6099|01/05/2026|0.00|0|0.00|0|P
SFYF|886364405|56.52|56.52|56.48|56.48|0.61|717|01/05/2026|0.00|0|0.00|0|P
SFYX|886364306|16.61|16.80|16.61|16.77|0.25|2276|01/05/2026|0.00|0|0.00|0|P
SG|87043Q108|6.97|7.46|6.89|6.96|0.02|299406|01/05/2026|0.00|0|0.00|0|N
SGA|786598300|11.57|11.57|11.39|11.39|-0.11|226|01/05/2026|11.31|200|12.05|100|Q
SGBX|78418A703|2.15|2.19|1.97|2.07|0.03|45119|01/05/2026|2.00|300|2.14|100|Q
SGC|868358102|9.61|9.91|9.61|9.73|0.11|1582|01/05/2026|9.61|100|9.85|100|Q
SGDJ|85210B201|85.25|88.43|85.25|87.38|3.71|27984|01/05/2026|0.00|0|0.00|0|P
SGDM|85210B102|70.77|73.00|70.77|71.08|1.76|14760|01/05/2026|0.00|0|0.00|0|P
SGHC|G8588X103|11.60|12.00|11.36|11.90|0.26|127450|01/05/2026|0.00|0|0.00|0|N
SGHT|82657M105|7.76|8.04|7.71|7.71|0.24|13908|01/05/2026|7.58|200|7.82|200|Q
SGI|88023U101|88.41|89.70|88.08|89.65|0.85|50178|01/05/2026|0.00|0|0.00|0|N
SGLC|74933W593|38.74|39.20|38.74|39.20|0.68|469|01/05/2026|0.00|0|0.00|0|P
SGLY|82935V307|0.60|0.80|0.60|0.73|0.11|76270|01/05/2026|0.66|100|0.73|100|Q
SGML|826599102|14.35|15.52|13.67|15.18|0.98|291663|01/05/2026|15.07|100|15.35|100|Q
SGMO|800677106|0.44|0.46|0.42|0.44|0.01|351603|01/05/2026|0.44|100|0.45|4800|Q
SGMT|786700104|5.99|5.99|5.50|5.54|-0.44|45151|01/05/2026|5.51|200|5.60|500|Q
SGN|82670R305|0.68|0.68|0.45|0.46|-0.49|275008|01/05/2026|0.00|0|0.00|0|A
SGOL|00326A104|42.13|42.45|42.10|42.36|1.08|1296502|01/05/2026|0.00|0|0.00|0|P
SGOV|46436E718|100.42|100.42|100.42|100.42|0.01|1726757|01/05/2026|0.00|0|0.00|0|P
SGRP|784933103|0.89|0.91|0.89|0.90|0.01|1289|01/05/2026|0.87|100|0.97|100|Q
SGRT|886365105|25.77|25.77|25.37|25.44|0.06|817|01/05/2026|0.00|0|0.00|0|P
SGRY|86881A100|15.33|15.49|15.30|15.33|0.06|33928|01/05/2026|15.32|100|15.47|900|Q
SGU|85512C105|11.88|11.93|11.88|11.93|0.12|197|01/05/2026|0.00|0|0.00|0|N
SGVT|808524581|100.54|100.54|100.52|100.53|0.01|25906|01/05/2026|0.00|0|0.00|0|P
SH|74349Y753|35.82|35.82|35.67|35.76|-0.23|887862|01/05/2026|0.00|0|0.00|0|P
SHAG|97717Y808|48.08|48.08|48.08|48.08|0.04|100|01/05/2026|0.00|0|0.00|0|Z
SHAK|819047101|83.66|85.45|83.41|83.51|-0.06|57247|01/05/2026|0.00|0|0.00|0|N
SHBI|825107105|17.60|17.97|17.57|17.71|0.28|11588|01/05/2026|17.56|200|17.83|200|Q
SHC|83601L102|17.68|18.42|17.68|18.30|0.60|184601|01/05/2026|18.29|100|18.31|200|Q
SHCO|586001109|8.96|8.97|8.95|8.95|0.00|30394|01/05/2026|0.00|0|0.00|0|N
SHDG|00777X603|32.48|32.48|32.46|32.46|0.15|1|01/05/2026|0.00|0|0.00|0|Z
SHE|78468R747|133.61|133.83|133.59|133.59|0.93|535|01/05/2026|0.00|0|0.00|0|P
SHEH|74016W403|54.85|54.85|54.29|54.37|-0.59|3170|01/05/2026|0.00|0|0.00|0|P
SHEL|780259305|75.14|75.46|73.45|75.04|-0.40|631389|01/05/2026|0.00|0|0.00|0|N
SHEN|82312B106|11.33|11.53|11.33|11.33|0.02|9137|01/05/2026|11.25|300|11.44|300|Q
SHFS|824430300|1.10|1.13|1.08|1.12|0.07|3396|01/05/2026|1.07|100|1.15|100|Q
SHFSW|824430110|0.00|0.04|0.04|0.04|0.01|0|01/05/2026|0.03|100|0.04|100|Q
SHG|824596100|56.02|56.17|55.56|55.62|1.74|18463|01/05/2026|0.00|0|0.00|0|N
SHIM|82455M109|3.34|3.44|3.24|3.25|0.19|20291|01/05/2026|3.16|100|3.39|100|Q
SHIP|Y73760400|9.23|9.38|9.17|9.19|0.07|7797|01/05/2026|9.07|100|9.29|100|Q
SHLD|37960A529|68.35|69.95|68.35|69.93|3.50|697560|01/05/2026|0.00|0|0.00|0|P
SHLS|82489W107|9.30|9.30|8.55|8.89|-0.20|151472|01/05/2026|8.83|100|8.97|100|Q
SHM|78468R739|47.99|48.03|47.99|48.03|0.02|39833|01/05/2026|0.00|0|0.00|0|P
SHMD|N68722102|7.51|7.90|7.20|7.66|0.21|46591|01/05/2026|7.10|200|8.23|100|Q
SHMDW|N68722110|2.09|2.47|1.88|2.34|0.44|9474|01/05/2026|2.29|1500|2.41|100|Q
SHNY|063679526|140.46|143.50|140.28|142.78|10.14|29393|01/05/2026|0.00|0|0.00|0|P
SHO|867892101|9.21|9.35|9.04|9.29|0.16|71969|01/05/2026|0.00|0|0.00|0|N
SHO PRH|867892804|20.50|20.80|20.50|20.80|0.28|121|01/05/2026|0.00|0|0.00|0|N
SHO PRI|867892887|0.00|19.33|19.33|19.33|-0.02|0|01/05/2026|0.00|0|0.00|0|N
SHOC|02072L672|72.36|72.36|71.31|71.51|0.67|580|01/05/2026|0.00|0|0.00|0|N
SHOO|556269108|42.14|43.68|42.14|43.66|1.46|36679|01/05/2026|43.38|300|43.90|300|Q
SHOP|82509L107|158.66|166.90|158.60|166.25|9.06|507387|01/05/2026|165.91|300|166.26|100|Q
SHPD|25461A213|17.70|17.70|17.15|17.15|-1.00|311|01/05/2026|17.09|300|17.15|300|Q
SHPH|825693401|1.96|2.07|1.90|2.02|0.21|14910|01/05/2026|1.95|200|2.09|100|Q
SHPP|69374H378|29.66|29.84|29.66|29.84|0.28|8|01/05/2026|0.00|0|0.00|0|P
SHPU|25461A221|28.93|30.93|28.93|30.91|3.17|1187|01/05/2026|30.82|200|30.98|600|Q
SHRT|886364264|7.60|7.60|7.52|7.52|-0.10|9|01/05/2026|0.00|0|0.00|0|P
SHRY|33738R761|0.00|42.65|42.65|42.65|0.39|0|01/05/2026|42.41|1000|42.69|1000|Q
SHUS|30151E525|46.65|46.65|46.58|46.58|0.36|14|01/05/2026|0.00|0|0.00|0|P
SHV|464288679|110.19|110.19|110.18|110.18|0.01|22141|01/05/2026|110.18|153700|110.19|152500|Q
SHW|824348106|324.56|333.09|324.54|332.21|4.36|43672|01/05/2026|0.00|0|0.00|0|N
SHY|464287457|82.88|82.90|82.88|82.90|0.05|193240|01/05/2026|82.89|122500|82.90|114600|Q
SHYD|92189F387|22.89|22.99|22.88|22.88|0.01|3433|01/05/2026|0.00|0|0.00|0|Z
SHYG|46434V407|42.91|43.00|42.91|42.97|0.07|140724|01/05/2026|0.00|0|0.00|0|P
SHYL|233051283|44.97|45.05|44.97|45.05|0.09|2814|01/05/2026|0.00|0|0.00|0|P
SHYM|092528108|22.25|22.26|22.25|22.26|0.02|6030|01/05/2026|0.00|0|0.00|0|Z
SI|82537J108|14.37|14.37|14.33|14.33|-0.04|52|01/05/2026|0.00|0|0.00|0|N
SIBN|825704109|19.64|20.21|19.64|19.97|0.18|15129|01/05/2026|19.82|500|20.18|600|Q
SID|20440W105|1.62|1.70|1.62|1.67|0.06|219489|01/05/2026|0.00|0|0.00|0|N
SIDU|826165201|4.88|4.89|3.86|3.96|-0.37|19980370|01/05/2026|3.95|32400|3.96|300|Q
SIEB|826176109|3.77|3.81|3.73|3.73|0.14|333|01/05/2026|3.52|100|3.90|100|Q
SIF|826546103|5.76|5.90|5.72|5.76|0.05|6401|01/05/2026|0.00|0|0.00|0|A
SIFI|41151J208|43.91|43.96|43.91|43.96|0.11|4|01/05/2026|0.00|0|0.00|0|P
SIFY|82655M206|12.19|12.53|12.19|12.53|0.34|2380|01/05/2026|11.61|100|12.75|400|Q
SIG|G81276100|87.53|90.96|87.53|89.61|3.52|22621|01/05/2026|0.00|0|0.00|0|N
SIGA|826917106|6.27|6.50|6.27|6.39|0.12|24594|01/05/2026|6.32|300|6.44|300|Q
SIGI|816300107|82.92|85.76|82.74|85.17|1.65|17390|01/05/2026|84.48|200|85.92|200|Q
SIGIP|816300503|16.99|16.99|16.87|16.91|0.02|300|01/05/2026|15.65|100|18.03|100|Q
SIHY|41151J109|45.72|45.91|45.72|45.87|0.18|4587|01/05/2026|0.00|0|0.00|0|P
SII|852066208|102.00|106.54|102.00|105.90|4.90|23143|01/05/2026|0.00|0|0.00|0|N
SIJ|74349Y555|10.89|10.89|10.62|10.68|-0.28|2732|01/05/2026|0.00|0|0.00|0|P
SIL|37954Y848|85.21|88.85|84.75|86.00|2.99|763310|01/05/2026|0.00|0|0.00|0|P
SILA|146280508|23.46|23.65|23.29|23.33|-0.20|6732|01/05/2026|0.00|0|0.00|0|N
SILC|M84116108|14.53|15.38|14.53|15.38|1.08|1587|01/05/2026|14.43|100|16.85|100|Q
SILJ|032108649|28.20|29.66|28.05|28.68|1.23|2799697|01/05/2026|0.00|0|0.00|0|P
SILO|82711P201|0.35|0.36|0.35|0.36|0.02|11713|01/05/2026|0.33|1200|0.38|100|Q
SIM|400491106|29.76|30.37|29.66|29.66|0.00|141|12/31/2025|0.00|0|0.00|0|A
SIMA|G8431T101|10.61|10.61|10.57|10.57|0.00|0|01/02/2026|10.56|800|10.62|900|Q
SIMAU|G8431T127|0.00|10.82|10.82|10.82|-0.07|0|01/05/2026|0.00|0|0.00|0|Q
SIMO|82706C108|95.32|96.55|93.38|93.58|-0.14|12590|01/05/2026|92.56|100|94.58|100|Q
SIMS|78468R697|43.13|43.58|43.13|43.58|0.69|78|01/05/2026|0.00|0|0.00|0|P
SINT|829392703|3.93|3.93|3.69|3.69|-0.08|1464|01/05/2026|3.57|100|3.81|100|Q
SIO|89157W202|25.95|26.13|25.94|26.03|0.09|2552|01/05/2026|0.00|0|0.00|0|P
SION|829401108|39.03|40.88|38.33|40.85|1.68|37143|01/05/2026|40.20|200|41.46|200|Q
SIOO|45259A233|19.88|19.94|19.88|19.92|0.04|611|01/05/2026|0.00|0|0.00|0|P
SIRI|829933100|20.56|21.31|20.56|21.10|0.59|605883|01/05/2026|21.07|200|21.11|300|Q
SITC|82981J851|6.38|6.42|6.30|6.34|-0.06|66516|01/05/2026|0.00|0|0.00|0|N
SITE|82982L103|126.16|132.02|126.16|131.85|6.84|32283|01/05/2026|0.00|0|0.00|0|N
SITM|82982T106|378.95|378.95|330.00|332.67|-37.29|21678|01/05/2026|329.68|40|336.04|40|Q
SIVR|003264108|72.99|74.10|72.00|72.51|3.48|2098931|01/05/2026|0.00|0|0.00|0|P
SIXA|301505681|49.88|50.10|49.88|50.10|0.28|172|01/05/2026|0.00|0|0.00|0|P
SIXD|00888H646|29.05|29.05|29.02|29.04|0.12|110|01/05/2026|0.00|0|0.00|0|Z
SIXF|00888H679|32.03|32.03|31.98|31.98|0.04|209|01/05/2026|0.00|0|0.00|0|Z
SIXG|26922A289|65.48|65.48|65.01|65.21|0.43|3020|01/05/2026|65.20|200|65.24|300|Q
SIXH|301505665|39.33|39.33|39.22|39.24|0.07|746|01/05/2026|0.00|0|0.00|0|P
SIXJ|00888H869|34.76|34.76|34.40|34.40|0.11|1000|01/05/2026|0.00|0|0.00|0|Z
SIXL|301505699|36.70|36.76|36.67|36.71|0.06|2622|01/05/2026|0.00|0|0.00|0|P
SIXO|00888H877|0.00|34.83|34.83|34.83|0.09|0|01/05/2026|0.00|0|0.00|0|Z
SIXP|00888H661|0.00|31.65|31.65|31.65|0.08|0|01/05/2026|0.00|0|0.00|0|Z
SIXS|301505673|50.76|51.04|50.76|50.88|0.31|303|01/05/2026|0.00|0|0.00|0|P
SIXZ|00888H653|29.76|29.77|29.75|29.77|0.12|380|01/05/2026|0.00|0|0.00|0|Z
SIZE|46432F370|163.21|164.80|163.21|164.50|1.75|1040|01/05/2026|0.00|0|0.00|0|P
SJ|G7864D112|0.72|0.74|0.70|0.70|-0.02|2384|01/05/2026|0.66|100|0.80|100|Q
SJB|74347R131|15.24|15.26|15.22|15.24|-0.03|10256|01/05/2026|0.00|0|0.00|0|P
SJCP|56170L687|0.00|25.17|25.17|25.17|0.01|0|01/05/2026|24.71|100|25.64|100|Q
SJLD|56170L679|0.00|25.28|25.28|25.28|0.00|0|12/26/2025|25.09|1100|25.48|1000|Q
SJM|832696405|96.39|96.39|94.24|94.53|-2.12|62170|01/05/2026|0.00|0|0.00|0|N
SJNK|78468R408|25.35|25.39|25.35|25.39|0.07|248158|01/05/2026|0.00|0|0.00|0|P
SJT|798241105|5.75|5.75|5.45|5.49|-0.30|2062|01/05/2026|0.00|0|0.00|0|N
SKBL|G8193D104|2.90|3.05|2.89|2.92|-0.06|14812|01/05/2026|2.90|2100|3.12|100|Q
SKE|83056P715|24.34|25.13|24.22|24.33|0.63|41479|01/05/2026|0.00|0|0.00|0|N
SKF|74347G150|25.29|25.29|23.96|24.20|-1.04|15625|01/05/2026|0.00|0|0.00|0|P
SKIL|83066P309|8.20|8.21|7.76|7.89|-0.65|12873|01/05/2026|0.00|0|0.00|0|N
SKIN|88331L108|1.42|1.43|1.40|1.41|0.01|20267|01/05/2026|1.40|100|1.44|700|Q
SKK|G8292E102|0.28|0.30|0.28|0.30|0.02|3904|01/05/2026|0.28|1000|0.32|300|Q
SKLZ|83067L208|4.45|4.59|4.43|4.43|0.02|2092|01/05/2026|0.00|0|0.00|0|N
SKM|78440P306|20.55|20.65|20.52|20.64|0.09|43548|01/05/2026|0.00|0|0.00|0|N
SKOR|33939L761|49.13|49.16|49.13|49.16|0.05|527|01/05/2026|49.11|100|49.22|100|Q
SKRE|26923N686|8.98|8.98|8.57|8.64|-0.37|4660|01/05/2026|8.63|1000|8.65|1000|Q
SKT|875465106|33.01|33.51|32.83|33.35|0.23|26447|01/05/2026|0.00|0|0.00|0|N
SKWD|830940102|48.50|50.51|48.50|50.42|1.80|13158|01/05/2026|50.01|300|50.93|300|Q
SKY|830830105|85.18|86.48|84.83|85.37|0.39|10241|01/05/2026|0.00|0|0.00|0|N
SKYE|83086J200|0.91|0.94|0.85|0.86|-0.02|88292|01/05/2026|0.82|400|0.89|400|Q
SKYH|83085C107|9.00|9.13|9.00|9.05|0.13|3372|01/05/2026|0.00|0|0.00|0|N
SKYH WS|83085C115|0.65|0.67|0.65|0.67|0.02|4015|01/05/2026|0.00|0|0.00|0|N
SKYQ|83087C204|0.39|0.40|0.30|0.30|-0.13|889443|01/05/2026|0.30|16000|0.33|100|Q
SKYT|83089J108|23.20|25.48|22.94|25.16|2.77|295378|01/05/2026|25.09|400|25.30|100|Q
SKYU|74347G788|0.00|35.91|35.91|35.91|0.26|0|01/05/2026|35.87|400|35.93|400|Q
SKYW|830879102|101.20|104.82|101.20|103.53|2.32|13254|01/05/2026|102.87|100|104.52|100|Q
SKYX|78471E105|2.39|2.41|2.32|2.37|-0.02|27885|01/05/2026|2.33|700|2.39|700|Q
SKYY|33734X192|128.72|129.82|128.55|128.60|0.82|9804|01/05/2026|128.56|300|128.62|200|Q
SLAB|826919102|132.98|139.93|132.98|138.04|6.13|9848|01/05/2026|136.59|100|138.97|100|Q
SLAI|055474209|0.68|1.00|0.66|0.81|0.16|1160968|01/05/2026|0.00|0|0.00|0|N
SLB|806857108|43.00|45.15|42.53|43.83|3.63|3681760|01/05/2026|0.00|0|0.00|0|N
SLDB|83422E204|5.41|5.46|5.17|5.35|-0.13|110594|01/05/2026|5.30|700|5.40|700|Q
SLDE|831349105|18.56|18.85|18.27|18.36|-0.18|54391|01/05/2026|18.19|700|18.52|700|Q
SLDP|83422N105|4.89|5.20|4.86|5.15|0.50|1159663|01/05/2026|5.14|200|5.17|100|Q
SLDPW|83422N113|0.86|0.97|0.86|0.93|0.17|9898|01/05/2026|0.92|100|0.99|100|Q
SLDR|37960A412|50.33|50.34|50.30|50.30|0.00|547|01/05/2026|0.00|0|0.00|0|P
SLE|86804F400|0.70|0.73|0.70|0.71|0.04|5815|01/05/2026|0.66|100|0.77|100|Q
SLF|866796105|62.73|63.90|62.70|63.50|0.67|45378|01/05/2026|0.00|0|0.00|0|N
SLG|78440X887|46.78|48.08|46.78|47.42|0.46|42661|01/05/2026|0.00|0|0.00|0|N
SLG PRI|78440X507|0.00|21.51|21.51|21.51|0.19|0|01/05/2026|0.00|0|0.00|0|N
SLGB|G82195101|1.29|1.29|1.23|1.23|-0.13|1546|01/05/2026|1.21|100|1.31|700|Q
SLGL|M8694L137|43.73|44.29|43.73|44.19|1.38|1119|01/05/2026|43.50|1000|46.64|100|Q
SLGN|827048109|40.84|41.95|40.84|41.52|0.25|43320|01/05/2026|0.00|0|0.00|0|N
SLI|853606101|4.84|4.93|4.74|4.84|0.06|337261|01/05/2026|0.00|0|0.00|0|A
SLJY|032108433|32.96|34.25|32.96|33.71|1.24|19864|01/05/2026|0.00|0|0.00|0|P
SLM|78442P106|27.38|28.06|27.38|27.75|0.34|99377|01/05/2026|27.73|200|27.78|100|Q
SLMBP|78442P502|74.19|74.19|74.00|74.00|-0.01|20|01/05/2026|72.02|100|79.27|100|Q
SLMT|G13311116|2.07|2.25|2.07|2.15|0.14|198236|01/05/2026|2.11|1400|2.17|100|Q
SLN|82686Q101|6.15|6.15|5.63|5.92|-0.23|14959|01/05/2026|5.84|200|6.07|200|Q
SLND|84445C100|3.08|3.08|2.89|2.95|-0.13|16079|01/05/2026|0.00|0|0.00|0|A
SLND WS|84445C118|0.07|0.07|0.06|0.06|-0.01|115006|01/05/2026|0.00|0|0.00|0|A
SLNG|85236P101|4.44|4.44|4.36|4.36|-0.11|191|01/05/2026|4.21|100|4.64|100|Q
SLNH|583543301|1.49|1.82|1.48|1.66|0.24|854674|01/05/2026|1.65|1900|1.69|2700|Q
SLNHP|583543202|9.45|10.85|9.25|10.75|1.50|4090|01/05/2026|9.90|100|11.73|100|Q
SLNO|834203309|47.04|47.22|45.22|45.22|-1.95|47046|01/05/2026|44.83|100|45.69|100|Q
SLNZ|29287L809|0.00|46.24|46.24|46.24|0.04|0|01/05/2026|0.00|0|0.00|0|N
SLON|74349Y647|16.23|17.53|16.20|17.25|1.60|31960|01/05/2026|0.00|0|0.00|0|P
SLP|829214105|18.32|19.21|18.32|19.20|1.09|22802|01/05/2026|18.99|300|19.35|300|Q
SLQD|46434V100|50.73|50.75|50.73|50.75|0.04|5360|01/05/2026|50.73|1700|50.75|500|Q
SLQT|816307300|1.38|1.45|1.38|1.40|0.02|28790|01/05/2026|0.00|0|0.00|0|N
SLRC|83413U100|15.40|15.62|15.40|15.52|0.10|5752|01/05/2026|15.42|200|15.64|200|Q
SLRX|79400X503|0.54|0.57|0.52|0.53|-0.12|202883|01/05/2026|0.53|100|0.54|100|Q
SLS|81642T209|4.72|5.18|4.45|4.99|0.66|1595221|01/05/2026|4.96|100|5.05|100|Q
SLSN|630079101|1.57|1.62|1.56|1.56|0.06|1098|01/05/2026|1.49|100|1.63|100|Q
SLSR|83419D201|7.99|8.15|7.94|8.10|0.26|11806|01/05/2026|0.00|0|0.00|0|A
SLTY|88636R677|33.00|33.00|32.18|32.28|-0.88|12728|01/05/2026|0.00|0|0.00|0|P
SLV|46428Q109|69.45|70.60|68.53|69.08|3.33|32379647|01/05/2026|0.00|0|0.00|0|P
SLVM|871332102|47.10|48.14|46.91|47.91|0.15|4839|01/05/2026|0.00|0|0.00|0|N
SLVO|22542D225|100.90|101.12|100.90|101.09|0.80|1141|01/05/2026|100.19|100|101.53|100|Q
SLVP|464286327|34.64|36.15|34.54|35.16|1.30|86981|01/05/2026|0.00|0|0.00|0|Z
SLVR|85208P873|57.31|59.28|57.31|57.91|2.41|19992|01/05/2026|57.05|400|58.43|400|Q
SLX|92189F205|87.36|87.47|86.98|87.47|1.06|8985|01/05/2026|0.00|0|0.00|0|P
SLXN|G1281K130|1.97|2.40|1.97|2.22|0.34|1588|01/05/2026|2.05|100|2.38|100|Q
SLXNW|G1281K114|0.04|0.04|0.04|0.04|0.00|3779|01/05/2026|0.03|100|0.05|100|Q
SLYG|78464A201|95.52|96.64|95.52|96.32|1.04|7311|01/05/2026|0.00|0|0.00|0|P
SLYV|78464A300|92.00|93.73|92.00|93.08|1.24|41123|01/05/2026|0.00|0|0.00|0|P
SM|78454L100|19.60|19.60|18.05|18.58|-0.55|140044|01/05/2026|0.00|0|0.00|0|N
SMA|83192D402|30.96|30.96|30.36|30.89|0.12|22607|01/05/2026|0.00|0|0.00|0|N
SMAP|032108490|0.00|25.34|25.34|25.34|0.43|0|01/05/2026|0.00|0|0.00|0|P
SMAX|46438G588|26.99|27.03|26.98|27.02|0.08|260|01/05/2026|0.00|0|0.00|0|Z
SMAY|33740F466|26.15|26.20|26.15|26.16|0.13|300|01/05/2026|0.00|0|0.00|0|Z
SMB|92189F528|17.41|17.41|17.37|17.37|-0.05|1296|01/05/2026|0.00|0|0.00|0|Z
SMBC|843380106|58.31|60.28|58.31|59.87|1.27|1713|01/05/2026|58.89|100|60.77|100|Q
SMBK|83190L208|37.36|37.36|37.00|37.01|0.47|5332|01/05/2026|0.00|0|0.00|0|N
SMBS|808524615|25.69|25.73|25.69|25.71|0.06|25943|01/05/2026|0.00|0|0.00|0|P
SMC|86614G101|26.90|26.90|26.39|26.39|-0.32|449|01/05/2026|0.00|0|0.00|0|N
SMCC|88636V124|7.04|7.04|6.45|6.45|-0.34|483|01/05/2026|6.29|100|6.53|100|Q
SMCF|882927866|0.00|33.69|33.69|33.69|0.77|0|01/05/2026|33.27|100|34.04|100|Q
SMCI|86800U302|31.58|32.04|29.98|30.08|-0.88|2100161|01/05/2026|30.07|900|30.08|200|Q
SMCL|38747R660|5.28|5.37|4.72|4.75|-0.28|388643|01/05/2026|4.74|400|4.76|7800|Q
SMCO|88636J675|27.59|27.59|27.58|27.58|0.40|100|01/05/2026|27.51|900|27.58|900|Q
SMCX|88636R123|13.30|13.55|11.89|11.96|-0.74|445495|01/05/2026|11.94|2100|12.03|100|Q
SMCY|88636R867|8.52|8.60|8.23|8.23|-0.18|272523|01/05/2026|0.00|0|0.00|0|P
SMCZ|88636W262|49.13|54.28|47.96|54.14|2.99|10625|01/05/2026|54.12|200|55.87|100|Q
SMDD|74349Y548|11.86|11.86|11.37|11.48|-0.48|4269|01/05/2026|0.00|0|0.00|0|P
SMDV|74347B698|67.20|67.27|66.95|66.95|0.80|747|01/05/2026|0.00|0|0.00|0|Z
SMDX|45259A563|23.20|23.38|23.20|23.38|0.25|108|01/05/2026|0.00|0|0.00|0|P
SMFG|86562M209|19.69|19.90|19.69|19.89|0.44|241861|01/05/2026|0.00|0|0.00|0|N
SMG|810186106|59.43|61.00|59.43|60.32|0.86|24416|01/05/2026|0.00|0|0.00|0|N
SMH|92189F676|381.70|383.99|376.95|377.86|4.49|977185|01/05/2026|377.79|240|377.94|240|Q
SMHB|90274E166|3.98|4.01|3.95|3.95|-0.07|12482|01/05/2026|0.00|0|0.00|0|P
SMHI|78413P101|6.17|6.17|6.02|6.05|0.06|9128|01/05/2026|0.00|0|0.00|0|N
SMHX|92189H664|39.90|40.00|38.63|38.83|-0.22|23406|01/05/2026|38.83|3500|38.86|500|Q
SMID|832156103|37.47|37.47|35.55|35.55|-1.94|60|01/05/2026|34.53|100|37.64|100|Q
SMIG|26922B832|29.11|29.36|29.11|29.24|0.15|44591|01/05/2026|0.00|0|0.00|0|P
SMIN|46429B614|69.91|70.62|69.90|70.62|0.61|19676|01/05/2026|0.00|0|0.00|0|Z
SMIZ|98888G204|37.57|38.08|37.57|38.02|0.55|435|01/05/2026|0.00|0|0.00|0|P
SMJF|G82454102|4.80|4.95|4.77|4.87|0.00|38049|01/05/2026|0.00|0|0.00|0|A
SMLF|46434V290|76.12|77.04|76.12|76.71|0.83|28083|01/05/2026|0.00|0|0.00|0|P
SMLL|41151J752|20.10|20.29|20.09|20.29|0.39|315|01/05/2026|0.00|0|0.00|0|P
SMLR|81684M104|19.11|21.06|19.01|21.06|3.31|93756|01/05/2026|20.71|300|21.06|200|Q
SMLV|78468R887|131.59|133.03|131.59|133.03|1.85|342|01/05/2026|0.00|0|0.00|0|P
SMMD|46435G268|76.25|77.18|76.25|76.99|1.03|2225|01/05/2026|0.00|0|0.00|0|Z
SMMT|86627T108|17.48|17.72|17.30|17.48|-0.06|132127|01/05/2026|17.46|100|17.50|200|Q
SMMU|72201R874|50.52|50.52|50.49|50.49|0.00|6509|01/05/2026|0.00|0|0.00|0|P
SMMV|46435G433|0.00|43.64|43.64|43.64|0.39|0|01/05/2026|0.00|0|0.00|0|Z
SMN|74347G226|12.66|12.66|12.40|12.45|-0.27|1057|01/05/2026|0.00|0|0.00|0|P
SMOG|92189F502|132.08|132.85|132.08|132.85|0.77|554|01/05/2026|0.00|0|0.00|0|P
SMOM|87190B888|0.00|25.94|25.94|25.94|0.16|0|01/05/2026|25.93|1000|25.97|1000|Q
SMOT|92189H730|36.83|36.91|36.83|36.89|0.45|460|01/05/2026|0.00|0|0.00|0|Z
SMOX|44053A481|25.73|25.74|25.73|25.74|0.28|387|01/05/2026|0.00|0|0.00|0|P
SMP|853666105|36.98|37.42|36.90|37.11|0.05|3958|01/05/2026|0.00|0|0.00|0|N
SMPL|82900L102|19.46|19.55|18.71|18.84|-0.72|134309|01/05/2026|18.64|700|19.00|700|Q
SMQ|46092D285|0.00|49.84|49.84|49.84|-0.50|1|01/05/2026|0.00|0|0.00|0|Z
SMR|67079K100|17.93|19.54|17.34|18.83|2.50|5371767|01/05/2026|0.00|0|0.00|0|N
SMRI|02072L425|36.53|36.74|36.53|36.62|0.44|688|01/05/2026|36.59|700|36.66|700|Q
SMRT|83193G107|1.93|1.93|1.87|1.89|-0.05|52931|01/05/2026|0.00|0|0.00|0|N
SMSI|832154405|0.55|0.59|0.55|0.59|0.04|7505|01/05/2026|0.56|500|0.63|100|Q
SMST|88636V769|79.40|82.04|75.43|78.00|-8.24|48881|01/05/2026|77.54|100|79.29|100|Q
SMTC|816850101|76.18|76.75|73.26|74.32|-0.87|45047|01/05/2026|73.66|200|74.93|200|Q
SMTH|00162Q346|26.10|26.11|26.07|26.09|0.03|7778|01/05/2026|0.00|0|0.00|0|P
SMTI|79957L100|22.97|23.98|22.85|23.58|0.59|2858|01/05/2026|23.10|100|24.23|100|Q
SMTK|83193D203|1.21|1.21|1.19|1.19|0.00|276|01/05/2026|1.18|100|1.31|200|Q
SMU|46152A726|16.05|18.60|15.10|17.47|4.14|1289427|01/05/2026|0.00|0|0.00|0|Z
SMUP|26923Q622|1.45|1.67|1.36|1.57|0.36|904006|01/05/2026|0.00|0|0.00|0|Z
SMWB|M84137104|7.11|7.30|7.11|7.19|0.08|7936|01/05/2026|0.00|0|0.00|0|N
SMX|G8267K307|20.27|20.34|15.91|17.45|-3.20|323676|01/05/2026|17.32|100|17.90|100|Q
SMXT|83419H103|1.15|1.26|0.90|1.02|0.14|6775404|01/05/2026|1.02|300|1.04|200|Q
SMXWW|G8267K117|0.07|0.07|0.05|0.06|-0.01|34414|01/05/2026|0.06|100|0.06|100|Q
SMYY|38747R264|13.79|13.79|13.32|13.32|-0.32|1053|01/05/2026|13.13|100|13.62|100|Q
SN|G8068L108|113.32|113.52|110.35|111.08|-2.73|49865|01/05/2026|0.00|0|0.00|0|N
SNA|833034101|351.03|355.58|351.03|354.39|3.50|4574|01/05/2026|0.00|0|0.00|0|N
SNAG|88340F605|18.00|18.30|18.00|18.30|0.90|726|01/05/2026|17.82|700|18.14|700|Q
SNAL|83301J100|0.87|0.88|0.87|0.88|0.01|226|01/05/2026|0.80|100|0.92|100|Q
SNAP|83304A106|8.17|8.36|8.13|8.25|0.12|1816647|01/05/2026|0.00|0|0.00|0|N
SNAV|19423L524|35.19|35.33|35.19|35.33|0.31|39|01/05/2026|0.00|0|0.00|0|Z
SNBR|83125X103|8.42|8.42|7.35|7.89|-0.70|60210|01/05/2026|7.81|100|7.99|100|Q
SNCR|87157B400|8.63|8.63|8.58|8.60|0.01|8533|01/05/2026|8.49|100|8.69|100|Q
SNCY|866683105|14.49|15.18|14.49|15.08|0.59|30814|01/05/2026|14.94|700|15.21|700|Q
SND|83191H107|4.04|4.23|4.00|4.15|0.11|51667|01/05/2026|4.09|400|4.20|100|Q
SNDA|140475203|32.30|32.55|31.95|31.98|0.00|1739|01/05/2026|0.00|0|0.00|0|N
SNDK|80004C200|284.00|285.00|266.50|274.11|-1.19|767679|01/05/2026|273.79|100|274.98|100|Q
SNDL|83307B101|1.74|1.74|1.70|1.72|-0.03|171917|01/05/2026|1.71|1300|1.72|300|Q
SNDR|80689H102|27.11|28.18|27.11|28.13|1.16|34685|01/05/2026|0.00|0|0.00|0|N
SNDX|87164F105|21.32|21.47|19.63|20.22|-1.08|129388|01/05/2026|20.07|600|20.35|600|Q
SNES|81720R604|2.23|2.26|2.23|2.24|0.06|2175|01/05/2026|2.17|100|2.30|100|Q
SNEX|861896108|98.31|101.68|98.18|101.62|4.24|18158|01/05/2026|100.55|100|102.46|100|Q
SNFCA|814785309|8.87|8.87|8.71|8.71|0.05|857|01/05/2026|8.59|100|8.88|100|Q
SNGX|834223604|1.43|1.49|1.40|1.46|0.04|19599|01/05/2026|1.39|100|1.50|200|Q
SNN|83175M205|32.74|33.39|32.74|33.34|0.45|11753|01/05/2026|0.00|0|0.00|0|N
SNOA|83558L303|3.75|3.84|3.73|3.73|0.09|2132|01/05/2026|3.57|200|4.05|100|Q
SNOU|26923Q713|41.83|44.70|41.83|43.57|2.97|10321|01/05/2026|0.00|0|0.00|0|Z
SNOV|33740F342|24.91|24.98|24.89|24.98|0.19|560|01/05/2026|0.00|0|0.00|0|Z
SNOW|833445109|217.59|227.38|217.59|224.37|7.68|220712|01/05/2026|0.00|0|0.00|0|N
SNOY|88636J774|12.04|12.40|12.04|12.35|0.37|18917|01/05/2026|0.00|0|0.00|0|P
SNPD|23306X506|26.87|27.07|27.03|27.07|0.00|90|12/30/2025|0.00|0|0.00|0|Z
SNPE|233051143|62.89|63.11|62.89|62.96|0.30|46591|01/05/2026|0.00|0|0.00|0|P
SNPG|23306X308|53.24|53.32|53.24|53.32|-0.20|28|01/05/2026|0.00|0|0.00|0|Z
SNPS|871607107|484.18|506.00|480.01|494.21|13.80|157829|01/05/2026|493.97|40|494.44|40|Q
SNPX|46092D343|36.07|38.61|36.07|37.28|2.02|2308|01/05/2026|0.00|0|0.00|0|Z
SNSE|81728A207|9.19|9.44|9.19|9.34|-0.37|4754|01/05/2026|9.08|100|10.16|100|Q
SNSR|37954Y780|37.92|37.92|37.89|37.89|0.51|132|01/05/2026|37.56|500|38.20|600|Q
SNT|81728N100|4.56|4.61|4.50|4.54|-0.13|10429|01/05/2026|4.23|200|4.85|100|Q
SNTG|G8062B114|2.02|2.04|2.02|2.04|0.02|156|01/05/2026|1.99|100|2.43|100|Q
SNTH|45259A548|27.79|27.79|27.75|27.75|0.12|79|01/05/2026|0.00|0|0.00|0|P
SNTI|81726A209|1.13|1.15|1.10|1.13|0.03|12409|01/05/2026|1.11|200|1.15|100|Q
SNWV|80303D305|28.91|29.31|28.80|29.19|0.30|1442|01/05/2026|28.69|100|29.79|100|Q
SNX|87162W100|154.19|156.92|152.66|153.05|-0.41|22783|01/05/2026|0.00|0|0.00|0|N
SNY|80105N105|47.84|47.84|47.19|47.52|-0.70|154733|01/05/2026|47.48|400|47.56|900|Q
SNYR|87165D208|1.87|1.87|1.83|1.83|-0.04|14|01/05/2026|1.78|100|1.95|100|Q
SO|842587107|86.65|86.96|85.23|86.86|-0.31|177869|01/05/2026|0.00|0|0.00|0|N
SOAR|74349W302|0.63|0.72|0.61|0.72|0.05|134866|01/05/2026|0.00|0|0.00|0|A
SOBO|83671M105|27.78|27.78|26.17|27.01|-0.88|199726|01/05/2026|0.00|0|0.00|0|N
SOBR|833592405|2.13|2.19|2.13|2.13|0.02|34652|01/05/2026|2.13|12100|2.16|100|Q
SOC|78574H104|11.22|11.84|10.26|10.57|-1.15|532362|01/05/2026|0.00|0|0.00|0|N
SOCA|G82617104|10.06|10.07|10.06|10.06|0.00|0|01/02/2026|10.00|400|10.15|1500|Q
SOCAU|G82617120|0.00|10.19|10.19|10.19|0.00|0|12/29/2025|10.19|100|11.19|100|Q
SOCAW|G82617112|0.00|0.32|0.32|0.32|0.00|0|01/02/2026|0.22|100|0.28|100|Q
SOCL|37950E416|57.82|57.86|57.82|57.86|1.01|122|01/05/2026|57.21|100|57.93|400|Q
SOEZ|354646101|23.03|23.53|23.00|23.53|1.12|5463|01/05/2026|0.00|0|0.00|0|P
SOFI|83406F102|27.79|29.86|27.61|29.28|1.80|4876028|01/05/2026|29.25|1200|29.27|100|Q
SOFR|032108672|100.21|100.21|100.18|100.18|-0.03|804|01/05/2026|0.00|0|0.00|0|P
SOFX|88636R545|31.86|36.50|31.59|35.26|4.04|81611|01/05/2026|35.20|600|35.31|800|Q
SOGP|53933L203|11.97|11.97|11.21|11.21|-0.62|2685|01/05/2026|11.16|1000|12.26|100|Q
SOHO|83600C103|2.14|2.15|2.14|2.15|0.01|5488|01/05/2026|2.14|300|2.15|200|Q
SOHOB|83600C301|17.07|17.08|17.07|17.08|0.08|483|01/05/2026|15.84|100|18.20|100|Q
SOHON|83600C509|15.20|15.20|15.16|15.16|0.01|1300|01/05/2026|14.10|100|16.29|100|Q
SOHOO|83600C400|17.45|17.45|17.40|17.44|0.04|1400|01/05/2026|17.41|100|18.61|100|Q
SOHU|83410S108|15.83|16.02|15.83|16.02|0.19|2166|01/05/2026|15.62|100|16.15|100|Q
SOJC|842587404|21.98|21.98|21.86|21.93|0.06|2634|01/05/2026|0.00|0|0.00|0|N
SOJD|842587800|20.60|20.60|20.54|20.58|0.08|2480|01/05/2026|0.00|0|0.00|0|N
SOJE|842587883|18.10|18.22|18.07|18.16|0.13|1707|01/05/2026|0.00|0|0.00|0|N
SOJF|842587867|25.69|25.69|25.52|25.52|-0.10|1066|01/05/2026|0.00|0|0.00|0|N
SOLC|13722V101|0.00|26.72|26.72|26.72|1.20|4|01/05/2026|26.69|1000|26.75|1100|Q
SOLM|032108391|0.00|20.20|20.20|20.20|0.81|0|01/05/2026|0.00|0|0.00|0|Z
SOLR|402031850|32.00|32.02|32.00|32.01|0.30|109|01/05/2026|0.00|0|0.00|0|P
SOLS|83443Q103|49.27|50.14|48.81|49.33|0.02|60529|01/05/2026|49.23|100|49.54|300|Q
SOLT|92864M830|7.38|8.06|7.31|7.83|0.72|1581638|01/05/2026|7.83|1800|7.84|6000|Q
SOLV|83444M101|78.26|81.32|78.26|80.81|1.80|23148|01/05/2026|0.00|0|0.00|0|N
SOLX|26923Q374|28.58|29.32|27.90|29.32|2.76|300|01/05/2026|0.00|0|0.00|0|Z
SOLZ|92864M822|13.68|14.34|13.68|14.12|0.68|393546|01/05/2026|14.11|6000|14.13|1500|Q
SOMN|842587842|49.52|49.81|49.27|49.66|-0.16|5718|01/05/2026|0.00|0|0.00|0|N
SON|835495102|44.95|45.92|44.85|45.64|1.26|31069|01/05/2026|0.00|0|0.00|0|N
SONM|83548F408|2.90|3.12|2.83|3.07|0.21|1152|01/05/2026|2.90|100|3.24|100|Q
SONO|83570H108|17.85|18.65|17.85|18.11|0.62|46787|01/05/2026|17.92|700|18.23|800|Q
SONY|835699307|26.07|26.13|25.82|25.84|-0.05|244383|01/05/2026|0.00|0|0.00|0|N
SOPA|83370P201|3.28|3.28|2.41|2.46|-1.15|616056|01/05/2026|2.43|2200|2.46|100|Q
SOPH|H82027105|4.67|4.67|4.60|4.60|-0.07|3618|01/05/2026|4.53|3000|4.92|100|Q
SOR|836144303|46.60|46.73|46.60|46.73|0.32|318|01/05/2026|0.00|0|0.00|0|N
SORA|G8946B108|3.25|3.25|2.91|2.91|-0.18|31|01/05/2026|2.67|100|3.24|100|Q
SOS|G8274W104|1.51|1.62|1.50|1.62|0.12|429|01/05/2026|0.00|0|0.00|0|N
SOTK|835483108|0.00|4.12|4.12|4.12|0.02|0|01/05/2026|3.82|100|4.30|100|Q
SOUL|G82745103|10.16|10.17|10.16|10.17|0.01|275|01/05/2026|0.00|0|0.00|0|N
SOUL RT|G82745137|0.18|0.18|0.18|0.18|0.00|528|01/05/2026|0.00|0|0.00|0|N
SOUN|836100107|10.74|11.28|10.53|11.00|0.39|1564718|01/05/2026|10.99|300|11.00|1300|Q
SOUNW|836100115|3.95|4.39|3.95|4.29|0.44|3073|01/05/2026|3.93|100|4.32|100|Q
SOUX|88636R156|12.67|13.78|12.13|13.10|0.82|92256|01/05/2026|13.09|2500|13.19|100|Q
SOVF|210322202|29.25|29.78|29.25|29.68|0.53|1144|01/05/2026|0.00|0|0.00|0|P
SOWG|84612H106|0.41|0.49|0.35|0.49|0.15|9951440|01/05/2026|0.48|200|0.49|600|Q
SOXL|25459W458|50.39|51.21|48.64|49.22|1.98|23471588|01/05/2026|0.00|0|0.00|0|P
SOXQ|46138G615|59.33|59.55|58.41|58.60|0.62|103442|01/05/2026|58.60|200|58.62|3500|Q
SOXS|25460G112|2.58|2.67|2.53|2.64|-0.11|65056289|01/05/2026|0.00|0|0.00|0|P
SOXX|464287523|320.74|322.62|316.92|318.14|4.34|1620545|01/05/2026|318.19|280|318.27|280|Q
SOXY|88636R818|62.94|62.94|62.39|62.39|0.73|3078|01/05/2026|0.00|0|0.00|0|P
SOYB|88166A607|22.02|22.17|22.00|22.17|0.35|6922|01/05/2026|0.00|0|0.00|0|P
SPAB|78464A649|25.76|25.80|25.76|25.79|0.05|380273|01/05/2026|0.00|0|0.00|0|P
SPAI|78642D101|4.27|4.70|4.22|4.70|0.55|25005|01/05/2026|4.55|100|4.70|500|Q
SPAM|882927304|30.93|30.93|30.84|30.84|0.57|25|01/05/2026|30.75|100|30.88|100|Q
SPAQ|53656G555|0.00|90.77|90.77|90.77|0.09|0|01/05/2026|88.14|2300|92.04|100|Q
SPB|84790A105|60.55|61.03|60.23|60.35|0.33|11253|01/05/2026|0.00|0|0.00|0|N
SPBC|82889N848|45.40|45.55|45.38|45.38|0.43|419|01/05/2026|45.00|2300|45.51|1200|Q
SPBO|78464A144|29.36|29.39|29.33|29.38|0.05|74793|01/05/2026|0.00|0|0.00|0|P
SPBU|00888H455|28.32|28.38|28.30|28.33|0.15|2200|01/05/2026|0.00|0|0.00|0|Z
SPBW|00888H463|27.51|27.52|27.49|27.49|0.05|763|01/05/2026|0.00|0|0.00|0|Z
SPBX|00888H471|27.59|27.59|27.54|27.54|0.04|2|01/05/2026|0.00|0|0.00|0|Z
SPC|89834G778|18.93|19.36|18.93|19.36|0.41|60|01/05/2026|18.57|100|19.57|100|Q
SPCB|M87095309|9.25|9.25|8.60|8.77|-0.46|23765|01/05/2026|8.60|200|9.42|100|Q
SPCE|92766K403|3.33|3.37|3.24|3.25|-0.04|291747|01/05/2026|0.00|0|0.00|0|N
SPCT|90214Q477|25.67|25.67|25.61|25.61|0.07|589|01/05/2026|25.59|1500|25.63|1500|Q
SPCX|19423L672|0.00|21.74|21.74|21.74|21.74|0|01/05/2026|21.40|100|22.20|100|Q
SPCZ|210322699|0.00|25.62|25.62|25.62|-0.02|0|01/05/2026|0.00|0|0.00|0|Z
SPD|82889N202|39.56|39.56|39.53|39.53|0.29|391|01/05/2026|0.00|0|0.00|0|P
SPDG|78468R465|41.17|41.35|41.17|41.30|0.33|476|01/05/2026|0.00|0|0.00|0|P
SPDN|25460E869|9.37|9.38|9.35|9.37|-0.06|2336640|01/05/2026|0.00|0|0.00|0|P
SPDV|26922A594|35.32|35.41|35.30|35.41|0.36|1713|01/05/2026|0.00|0|0.00|0|P
SPDW|78463X889|45.11|45.49|45.09|45.48|0.55|707324|01/05/2026|0.00|0|0.00|0|P
SPE|84741T104|14.77|14.88|14.77|14.84|0.10|412|01/05/2026|0.00|0|0.00|0|N
SPE PRC|84741T401|0.00|25.00|25.00|25.00|0.07|0|01/05/2026|0.00|0|0.00|0|N
SPEG|G8192J102|0.00|10.06|10.06|10.06|0.00|0|01/02/2026|9.40|100|10.78|100|Q
SPEGR|G8192J136|0.00|0.30|0.30|0.30|0.06|0|01/05/2026|0.20|100|0.34|100|Q
SPEGU|G8192J128|0.00|10.29|10.29|10.29|0.00|0|12/26/2025|9.53|100|11.46|100|Q
SPEM|78463X509|47.86|48.16|47.75|48.15|0.36|441479|01/05/2026|0.00|0|0.00|0|P
SPEU|78463X103|52.56|53.09|52.56|53.09|0.45|6116|01/05/2026|0.00|0|0.00|0|P
SPFF|37950E333|9.42|9.48|9.42|9.46|0.05|3230|01/05/2026|0.00|0|0.00|0|P
SPFI|83946P107|38.47|39.34|38.47|38.90|0.60|4407|01/05/2026|38.29|100|39.45|100|Q
SPG|828806109|183.09|185.14|183.09|183.14|-0.85|29073|01/05/2026|0.00|0|0.00|0|N
SPG PRJ|828806885|0.00|53.26|53.26|53.26|-0.16|0|01/05/2026|0.00|0|0.00|0|N
SPGI|78409V104|512.20|537.10|511.50|533.16|20.34|49447|01/05/2026|0.00|0|0.00|0|N
SPGM|78463X475|77.60|78.02|77.60|78.00|0.69|4921|01/05/2026|0.00|0|0.00|0|P
SPGP|46137V431|114.96|117.13|114.96|116.31|1.79|13664|01/05/2026|0.00|0|0.00|0|P
SPH|864482104|18.74|18.80|18.40|18.80|0.12|4632|01/05/2026|0.00|0|0.00|0|N
SPHB|46138E370|120.00|121.70|120.00|120.99|1.96|138518|01/05/2026|0.00|0|0.00|0|P
SPHD|46138E362|48.20|48.23|47.82|48.13|-0.10|156004|01/05/2026|0.00|0|0.00|0|P
SPHL|G83761117|2.00|2.06|2.00|2.01|0.08|2260|01/05/2026|1.91|300|2.20|100|Q
SPHQ|46137V241|75.68|76.54|75.68|76.25|0.84|321434|01/05/2026|0.00|0|0.00|0|P
SPHR|55826T102|94.05|94.50|91.76|93.43|-0.85|23949|01/05/2026|0.00|0|0.00|0|N
SPHY|78468R606|23.70|23.75|23.70|23.73|0.04|673515|01/05/2026|0.00|0|0.00|0|P
SPIB|78464A375|33.85|33.87|33.83|33.87|0.05|245088|01/05/2026|0.00|0|0.00|0|P
SPIN|78470P838|32.68|32.68|32.64|32.64|0.26|20|01/05/2026|0.00|0|0.00|0|Z
SPIP|78464A656|25.95|26.01|25.95|26.01|0.08|10601|01/05/2026|0.00|0|0.00|0|P
SPIR|848560306|8.09|8.42|7.81|8.21|0.40|54290|01/05/2026|0.00|0|0.00|0|N
SPIT|74933W114|26.81|27.01|26.81|27.01|0.47|680|01/05/2026|26.96|100|27.13|100|Q
SPKL|G8316B100|0.00|11.18|11.18|11.18|-0.25|0|01/05/2026|11.05|100|12.23|100|Q
SPKLW|G8316B118|0.33|0.42|0.33|0.42|0.09|600|01/05/2026|0.33|100|0.41|100|Q
SPLB|78464A367|22.58|22.66|22.56|22.65|0.09|224409|01/05/2026|0.00|0|0.00|0|P
SPLV|46138E354|70.94|71.41|70.78|71.33|0.12|958853|01/05/2026|0.00|0|0.00|0|P
SPMA|83617A207|0.00|25.18|25.18|25.18|0.02|0|01/05/2026|0.00|0|0.00|0|N
SPMB|78464A383|22.40|22.46|22.40|22.44|0.05|20450|01/05/2026|0.00|0|0.00|0|P
SPMC|83617A108|13.79|14.13|13.79|14.13|0.40|336|01/05/2026|0.00|0|0.00|0|N
SPMD|78464A847|58.88|59.65|58.81|59.47|0.77|1019041|01/05/2026|0.00|0|0.00|0|P
SPME|83617A306|0.00|25.23|25.23|25.23|0.00|0|01/05/2026|0.00|0|0.00|0|N
SPMO|46138E339|120.36|120.80|120.14|120.42|0.75|303802|01/05/2026|0.00|0|0.00|0|P
SPNT|G8192H106|20.92|21.56|20.92|21.47|0.41|16876|01/05/2026|0.00|0|0.00|0|N
SPNT PRB|G8192H155|25.30|25.31|25.30|25.31|0.01|409|01/05/2026|0.00|0|0.00|0|N
SPOG|88340C750|12.30|13.26|12.30|12.71|0.82|1411|01/05/2026|12.67|500|12.72|500|Q
SPOK|84863T106|12.99|13.11|12.87|12.96|-0.04|7602|01/05/2026|12.84|200|13.04|200|Q
SPOT|L8681T102|581.93|609.00|581.90|594.17|19.49|83618|01/05/2026|0.00|0|0.00|0|N
SPPL|G8192U115|4.50|4.59|3.95|3.95|0.00|388|01/05/2026|3.52|100|4.47|100|Q
SPPP|85207Q104|18.13|18.54|18.06|18.14|0.74|296670|01/05/2026|0.00|0|0.00|0|P
SPRB|85209E208|90.27|90.27|82.12|82.12|-8.32|1683|01/05/2026|79.90|100|84.88|100|Q
SPRC|M82618121|1.42|1.50|1.40|1.45|0.05|18293|01/05/2026|1.38|100|1.52|1500|Q
SPRE|886364769|19.59|19.68|19.59|19.66|0.00|2995|01/05/2026|0.00|0|0.00|0|P
SPRO|84833T103|2.39|2.47|2.38|2.44|0.09|14240|01/05/2026|2.41|300|2.47|400|Q
SPRU|9837FR209|5.30|5.49|5.30|5.34|0.03|1391|01/05/2026|0.00|0|0.00|0|N
SPRX|53656F383|41.09|41.09|39.76|40.40|0.03|8970|01/05/2026|40.39|700|40.41|700|Q
SPRY|82835W108|11.45|11.81|10.95|10.97|-0.53|82168|01/05/2026|10.85|1200|11.10|1300|Q
SPSB|78464A474|30.23|30.24|30.22|30.23|0.01|95945|01/05/2026|0.00|0|0.00|0|P
SPSC|78463M107|88.06|92.15|88.06|90.44|2.51|27616|01/05/2026|89.54|100|91.18|100|Q
SPSK|886364702|18.27|18.29|18.25|18.27|0.02|48943|01/05/2026|0.00|0|0.00|0|P
SPSM|78468R853|47.41|48.16|47.38|47.92|0.62|394246|01/05/2026|0.00|0|0.00|0|P
SPT|85209W109|10.34|10.74|10.32|10.37|0.01|55036|01/05/2026|10.30|1000|10.47|1000|Q
SPTB|78468R457|30.45|30.47|30.45|30.47|0.05|580|01/05/2026|0.00|0|0.00|0|P
SPTE|84612A101|36.07|36.23|36.04|36.04|0.38|3086|01/05/2026|0.00|0|0.00|0|P
SPTI|78464A672|28.85|28.89|28.84|28.88|0.06|200375|01/05/2026|0.00|0|0.00|0|P
SPTL|78464A664|26.44|26.55|26.43|26.53|0.11|2174532|01/05/2026|0.00|0|0.00|0|P
SPTM|78464A805|83.10|83.50|83.10|83.29|0.60|67803|01/05/2026|0.00|0|0.00|0|P
SPTS|78468R101|29.29|29.30|29.29|29.29|0.02|47084|01/05/2026|0.00|0|0.00|0|P
SPTU|78468R432|0.00|25.03|25.03|25.03|0.00|0|01/05/2026|0.00|0|0.00|0|P
SPUC|82889N301|46.98|47.14|46.98|47.14|0.62|4203|01/05/2026|0.00|0|0.00|0|P
SPUS|886364801|51.53|51.59|51.13|51.24|0.02|97329|01/05/2026|0.00|0|0.00|0|P
SPUT|45784N403|27.56|27.56|27.39|27.39|0.13|2346|01/05/2026|0.00|0|0.00|0|P
SPUU|25459Y165|186.58|187.72|186.58|187.16|2.18|3202|01/05/2026|0.00|0|0.00|0|P
SPVM|46137V423|68.46|69.14|68.46|69.14|0.91|546|01/05/2026|0.00|0|0.00|0|P
SPVU|46138E396|57.86|58.65|57.86|58.53|1.04|911|01/05/2026|0.00|0|0.00|0|P
SPWH|84920Y106|1.49|1.52|1.47|1.48|0.01|29873|01/05/2026|1.46|300|1.49|300|Q
SPWO|84612A200|28.12|28.30|28.06|28.21|0.27|16420|01/05/2026|0.00|0|0.00|0|P
SPWR|20460L104|1.63|1.66|1.61|1.64|-0.01|28826|01/05/2026|1.61|2500|1.65|1300|Q
SPWRW|20460L112|0.00|0.30|0.30|0.30|0.00|0|01/05/2026|0.23|100|0.35|100|Q
SPXC|78473E103|206.23|208.21|204.69|205.37|2.11|7001|01/05/2026|0.00|0|0.00|0|N
SPXD|23306X795|26.29|26.29|26.27|26.27|0.23|8|01/05/2026|26.21|1000|26.31|1000|Q
SPXE|74347B581|74.12|74.51|74.12|74.34|0.49|684|01/05/2026|0.00|0|0.00|0|P
SPXL|25459W862|224.85|227.65|224.85|226.03|4.39|365503|01/05/2026|0.00|0|0.00|0|P
SPXN|74347B573|74.48|74.48|74.31|74.31|0.35|110|01/05/2026|0.00|0|0.00|0|P
SPXS|25460E190|34.82|34.82|34.37|34.63|-0.69|1200185|01/05/2026|0.00|0|0.00|0|P
SPXT|74347B557|104.45|105.33|104.45|105.20|1.13|2694|01/05/2026|0.00|0|0.00|0|P
SPXU|74350P659|48.81|48.82|48.18|48.53|-0.98|632074|01/05/2026|0.00|0|0.00|0|P
SPXV|74347B565|75.20|75.20|75.11|75.11|0.60|152|01/05/2026|0.00|0|0.00|0|P
SPXX|6706EW100|18.09|18.09|17.93|17.93|-0.07|4972|01/05/2026|0.00|0|0.00|0|N
SPY|78462F103|686.52|689.43|686.38|687.72|4.55|12903783|01/05/2026|0.00|0|0.00|0|P
SPYA|75526L811|28.18|28.18|28.08|28.08|0.00|1|12/31/2025|0.00|0|0.00|0|Z
SPYC|82889N103|42.92|43.29|42.92|43.13|0.37|4857|01/05/2026|0.00|0|0.00|0|P
SPYD|78468R788|43.57|43.81|43.44|43.69|0.08|536454|01/05/2026|0.00|0|0.00|0|P
SPYG|78464A409|107.51|107.69|106.97|107.16|0.41|489008|01/05/2026|0.00|0|0.00|0|P
SPYH|78433H568|55.43|55.44|55.36|55.40|0.19|1103|01/05/2026|0.00|0|0.00|0|Z
SPYI|78433H303|52.78|52.91|52.77|52.83|0.24|266752|01/05/2026|0.00|0|0.00|0|Z
SPYM|78464A854|80.78|81.11|80.77|80.92|0.53|1544913|01/05/2026|0.00|0|0.00|0|P
SPYQ|46092D756|164.64|164.64|164.40|164.40|2.31|6|01/05/2026|164.14|200|164.60|200|Q
SPYT|88636J568|17.63|17.63|17.57|17.57|0.04|6067|01/05/2026|0.00|0|0.00|0|P
SPYU|063679567|56.18|57.10|56.16|56.57|1.40|113230|01/05/2026|0.00|0|0.00|0|P
SPYV|78464A508|57.10|57.67|57.10|57.53|0.57|280792|01/05/2026|0.00|0|0.00|0|P
SPYX|78468R796|56.48|56.69|56.48|56.65|0.40|13607|01/05/2026|0.00|0|0.00|0|P
SQFT|74102L501|3.49|3.67|3.49|3.67|0.11|1533|01/05/2026|3.39|100|3.68|100|Q
SQFTP|74102L402|15.50|15.50|14.69|14.69|0.39|1|01/05/2026|14.33|100|0.00|0|Q
SQFTW|74102L113|0.00|0.04|0.04|0.04|0.01|0|01/05/2026|0.00|0|0.00|0|Q
SQLV|52468L877|43.64|44.03|43.64|44.03|0.85|72|01/05/2026|43.62|700|43.85|700|Q
SQM|833635105|70.50|70.79|69.64|70.14|0.47|57229|01/05/2026|0.00|0|0.00|0|N
SQMX|33740U463|0.00|33.46|33.46|33.46|0.06|0|01/05/2026|0.00|0|0.00|0|Z
SQNS|817323405|4.96|5.10|4.96|4.96|0.13|5598|01/05/2026|0.00|0|0.00|0|N
SQQQ|74350P675|66.93|67.78|66.41|67.38|-1.61|7028002|01/05/2026|67.36|3200|67.37|2500|Q
SR|84857L101|82.82|82.82|81.05|82.23|-0.95|8960|01/05/2026|0.00|0|0.00|0|N
SR PRA|84857L309|25.18|25.19|25.17|25.19|1.00|5594|01/05/2026|0.00|0|0.00|0|N
SRAD|H8088L103|23.30|23.74|22.90|23.04|-0.29|201385|01/05/2026|22.90|100|23.23|600|Q
SRBK|85227J106|15.86|16.05|15.77|15.77|-0.08|5121|01/05/2026|15.52|100|16.05|100|Q
SRCE|336901103|62.86|64.07|62.86|63.55|1.09|5247|01/05/2026|62.87|100|63.95|100|Q
SRE|816851109|89.10|89.34|86.53|87.57|-2.13|85954|01/05/2026|0.00|0|0.00|0|N
SREA|816851604|22.50|22.67|22.40|22.67|0.31|1704|01/05/2026|0.00|0|0.00|0|N
SRET|37960A651|21.81|21.99|21.80|21.99|0.05|1529|01/05/2026|21.89|100|22.19|100|Q
SRFM|868927203|2.61|3.14|2.52|2.99|0.59|906018|01/05/2026|0.00|0|0.00|0|N
SRG|81752R100|3.45|3.47|3.45|3.47|0.08|2187|01/05/2026|0.00|0|0.00|0|N
SRG PRA|81752R308|24.00|24.02|23.98|24.02|0.02|1200|01/05/2026|0.00|0|0.00|0|N
SRHQ|210322103|0.00|40.18|40.18|40.18|0.42|60|01/05/2026|0.00|0|0.00|0|P
SRHR|210322301|52.70|53.02|52.70|53.02|0.05|2|01/05/2026|0.00|0|0.00|0|P
SRI|86183P102|6.01|6.06|5.85|5.86|-0.09|3520|01/05/2026|0.00|0|0.00|0|N
SRL|G7T96K107|0.00|7.55|7.55|7.55|-0.55|1|01/05/2026|0.00|0|0.00|0|N
SRLN|78467V608|41.32|41.34|41.31|41.34|0.04|164003|01/05/2026|0.00|0|0.00|0|P
SROI|12811T209|33.84|33.97|33.84|33.97|0.22|6|01/05/2026|0.00|0|0.00|0|P
SRPT|803607100|21.36|21.96|20.87|21.06|-0.25|181496|01/05/2026|21.03|100|21.08|200|Q
SRPU|46092D426|15.08|15.08|14.43|14.56|-0.44|4159|01/05/2026|0.00|0|0.00|0|Z
SRRK|80706P103|42.71|43.16|41.24|42.76|-0.06|97323|01/05/2026|42.76|100|43.27|300|Q
SRS|74347G143|49.55|49.55|48.85|49.17|-0.16|840|01/05/2026|0.00|0|0.00|0|P
SRTA|092667104|4.95|5.70|4.95|5.64|0.71|90467|01/05/2026|5.58|800|5.71|900|Q
SRTAW|092667112|0.13|0.17|0.13|0.17|0.04|13660|01/05/2026|0.14|100|0.18|100|Q
SRTS|81728J109|4.10|4.60|4.10|4.45|0.36|11961|01/05/2026|4.32|100|4.65|100|Q
SRTY|74350P642|40.65|40.65|38.82|39.22|-1.95|309808|01/05/2026|0.00|0|0.00|0|P
SRV|231631300|40.40|40.40|38.61|39.17|-1.03|3816|01/05/2026|0.00|0|0.00|0|N
SRVR|69374H741|29.14|29.39|28.89|29.39|0.37|20217|01/05/2026|0.00|0|0.00|0|P
SRXH|08771Y402|0.24|0.27|0.20|0.20|-0.04|18122294|01/05/2026|0.00|0|0.00|0|A
SRZN|86889P208|21.41|21.41|19.07|19.20|-2.49|2521|01/05/2026|18.56|100|19.30|100|Q
SRZNW|86889P117|0.00|0.02|0.02|0.02|0.00|0|01/05/2026|0.00|0|4.00|3000|Q
SSB|84472E102|93.97|96.60|93.96|95.56|1.38|20186|01/05/2026|0.00|0|0.00|0|N
SSBI|866264203|11.91|12.05|11.91|12.05|0.42|290|01/05/2026|11.83|100|12.42|100|Q
SSD|829073105|166.50|170.15|166.50|169.16|4.41|20775|01/05/2026|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|01/05/2026|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|21.44|21.48|21.44|21.46|0.03|492|01/05/2026|0.00|0|0.00|0|P
SSG|74350P584|28.74|29.73|28.05|29.39|0.02|28023|01/05/2026|0.00|0|0.00|0|P
SSII|05453U203|5.80|5.80|5.45|5.45|-0.20|14358|01/05/2026|5.17|400|5.96|100|Q
SSK|26923N249|20.53|21.40|20.43|21.15|1.03|19950|01/05/2026|0.00|0|0.00|0|Z
SSKN|86272A305|1.28|1.38|1.26|1.32|0.03|7332|01/05/2026|1.24|100|1.36|100|Q
SSL|803866300|6.57|6.70|6.55|6.66|0.00|40775|01/05/2026|0.00|0|0.00|0|N
SSM|N81409125|6.94|7.69|6.94|7.21|0.14|700|01/05/2026|6.73|100|7.93|500|Q
SSNC|78467J100|85.73|88.39|85.73|88.18|2.37|51223|01/05/2026|88.09|100|88.51|200|Q
SSO|74347R107|58.67|59.16|58.66|58.88|0.78|677363|01/05/2026|0.00|0|0.00|0|P
SSP|811054402|3.95|4.08|3.93|4.06|0.11|71261|01/05/2026|4.05|100|4.11|100|Q
SSPY|30151E533|87.70|88.15|87.70|88.15|0.77|1|01/05/2026|0.00|0|0.00|0|P
SSRM|784730103|21.88|22.82|21.52|21.64|0.10|193862|01/05/2026|21.63|200|21.64|200|Q
SSSS|86887Q109|9.73|9.87|9.70|9.83|0.17|13541|01/05/2026|9.71|100|9.90|100|Q
SSSSL|86887Q208|25.01|25.01|24.97|24.97|-0.03|900|01/05/2026|23.31|100|26.76|100|Q
SST|87200P208|4.37|4.54|4.16|4.16|-0.12|1176|01/05/2026|0.00|0|0.00|0|N
SSTI|82536T107|7.70|8.35|7.70|8.22|0.45|5351|01/05/2026|8.04|100|8.40|100|Q
SSTK|825690100|18.92|19.21|18.82|18.83|0.17|6026|01/05/2026|0.00|0|0.00|0|N
SSUS|86280R803|48.94|49.22|48.94|49.09|0.26|5369|01/05/2026|0.00|0|0.00|0|P
SSXU|86280R829|34.74|35.01|34.74|35.01|0.30|17|01/05/2026|0.00|0|0.00|0|P
SSYS|M85548101|9.13|9.88|9.13|9.73|0.72|69431|01/05/2026|9.66|600|9.83|800|Q
ST|G8060N102|35.20|36.12|35.12|35.21|0.33|58532|01/05/2026|0.00|0|0.00|0|N
STAA|852312305|23.66|24.23|23.26|23.96|0.38|118611|01/05/2026|23.74|100|24.01|200|Q
STAG|85254J102|36.92|37.18|36.85|36.93|0.01|33846|01/05/2026|0.00|0|0.00|0|N
STAI|80603V203|3.68|3.76|2.86|3.12|-0.20|16744|01/05/2026|3.00|100|3.23|100|Q
STAK|G84092116|0.40|0.42|0.40|0.42|0.02|1657|01/05/2026|0.40|1200|0.45|100|Q
STAX|555927300|25.48|25.49|25.48|25.49|0.01|102|01/05/2026|0.00|0|0.00|0|P
STBA|783859101|39.09|40.44|39.09|39.99|0.75|7632|01/05/2026|39.58|200|40.28|200|Q
STBF|89834G570|0.00|25.37|25.37|25.37|0.01|0|01/05/2026|0.00|0|0.00|0|Z
STBQ|032108383|26.10|27.26|26.10|27.24|1.50|919|01/05/2026|0.00|0|0.00|0|P
STC|860372101|69.62|71.60|69.62|71.39|1.38|6343|01/05/2026|0.00|0|0.00|0|N
STCE|808524656|67.07|70.35|67.07|69.78|5.08|74179|01/05/2026|0.00|0|0.00|0|P
STE|G8473T100|249.99|256.95|249.99|256.76|6.72|18170|01/05/2026|0.00|0|0.00|0|N
STEL|858927106|31.03|31.62|31.03|31.57|0.77|7088|01/05/2026|0.00|0|0.00|0|N
STEM|85859N300|17.58|18.45|17.11|18.25|1.22|10404|01/05/2026|0.00|0|0.00|0|N
STEN|46438G315|0.00|25.75|25.75|25.75|0.19|0|01/05/2026|0.00|0|0.00|0|Z
STEP|85914M107|67.05|69.88|67.05|68.81|2.20|35227|01/05/2026|68.20|200|69.29|200|Q
STEW|101507101|18.59|18.62|18.50|18.50|0.13|3304|01/05/2026|0.00|0|0.00|0|N
STEX|09073N300|3.15|3.32|3.15|3.17|0.05|32711|01/05/2026|3.14|800|3.22|900|Q
STFS|G8437Q101|0.09|0.10|0.09|0.10|0.00|349158|01/05/2026|0.10|81500|0.10|500|Q
STG|86740P207|5.98|5.98|5.94|5.94|0.02|44|01/05/2026|0.00|0|0.00|0|N
STGW|85256A109|4.80|4.98|4.73|4.91|0.17|328972|01/05/2026|4.86|2200|4.95|1500|Q
STHH|74016W619|55.05|55.05|54.47|54.47|0.01|125|01/05/2026|0.00|0|0.00|0|P
STHO|85512G106|8.28|8.28|8.09|8.16|0.05|8234|01/05/2026|8.07|100|8.25|100|Q
STI|834212201|8.29|9.20|8.01|9.18|1.20|13205|01/05/2026|8.85|100|9.50|100|Q
STIM|64131A105|1.46|1.46|1.34|1.41|-0.03|99086|01/05/2026|1.36|1100|1.41|100|Q
STIP|46429B747|102.42|102.50|102.42|102.50|0.12|72833|01/05/2026|0.00|0|0.00|0|P
STK|19842X109|37.68|37.93|37.53|37.53|0.35|2984|01/05/2026|0.00|0|0.00|0|N
STKE|83411A205|1.91|2.00|1.88|1.98|0.20|24625|01/05/2026|1.90|700|2.00|500|Q
STKH|583435409|2.29|2.36|2.29|2.32|-0.01|1548|01/05/2026|2.24|100|2.40|100|Q
STKL|8676EP108|3.71|3.74|3.60|3.60|-0.12|81582|01/05/2026|3.58|1600|3.65|1000|Q
STKS|88338K103|1.88|1.95|1.86|1.95|0.11|2171|01/05/2026|1.83|100|2.03|100|Q
STLA|N82405106|11.30|11.35|11.26|11.32|-0.10|524708|01/05/2026|0.00|0|0.00|0|N
STLD|858119100|176.64|176.64|170.29|171.83|-4.23|65659|01/05/2026|171.76|100|171.92|100|Q
STM|861012102|27.57|27.84|27.38|27.40|0.00|317245|01/05/2026|0.00|0|0.00|0|N
STN|85472N109|96.69|98.61|96.57|97.81|1.60|38223|01/05/2026|0.00|0|0.00|0|N
STNC|42588P692|33.64|33.64|33.64|33.64|0.22|192|01/05/2026|33.53|800|33.66|800|Q
STNE|G85158106|14.66|15.29|14.48|15.18|0.48|162526|01/05/2026|15.16|500|15.21|500|Q
STNG|Y7542C130|51.77|51.77|49.49|49.50|-0.19|30444|01/05/2026|0.00|0|0.00|0|N
STOK|86150R107|30.50|32.65|29.79|32.55|1.65|29889|01/05/2026|32.30|400|32.89|400|Q
STOT|78470P200|47.31|47.32|47.30|47.30|0.01|200|01/05/2026|0.00|0|0.00|0|Z
STOX|44053A556|0.00|28.56|28.56|28.56|0.20|0|01/05/2026|0.00|0|0.00|0|Z
STPZ|72201R205|53.69|53.70|53.66|53.70|0.08|1676|01/05/2026|0.00|0|0.00|0|P
STRA|86272C103|78.59|85.79|78.59|84.77|6.18|27551|01/05/2026|83.86|100|85.42|100|Q
STRC|594972853|99.81|99.96|99.75|99.95|0.30|50411|01/05/2026|99.25|100|100.00|600|Q
STRD|594972861|76.33|78.48|76.33|76.57|0.97|18850|01/05/2026|76.05|100|80.00|100|Q
STRF|594972879|104.50|105.08|104.48|104.60|1.35|14001|01/05/2026|97.54|100|109.00|400|Q
STRK|594972887|85.33|86.90|84.67|85.38|2.20|14110|01/05/2026|79.96|100|88.00|100|Q
STRL|859241101|325.00|332.79|324.00|326.77|7.93|28055|01/05/2026|324.03|40|329.90|40|Q
STRN|886364116|22.58|22.58|22.52|22.52|0.25|196|01/05/2026|0.00|0|0.00|0|P
STRO|869367201|10.89|10.89|10.17|10.81|-0.11|7088|01/05/2026|10.55|100|11.12|100|Q
STRR|443787205|11.11|11.11|10.93|10.93|0.26|37|01/05/2026|10.24|100|11.65|100|Q
STRRP|443787304|9.33|9.33|9.33|0.00|-9.35|1|01/05/2026|0.00|0|0.00|0|Q
STRS|863167201|23.96|24.07|23.96|24.07|-0.41|101|01/05/2026|22.99|100|24.66|100|Q
STRT|863111100|75.69|78.38|75.69|76.42|0.46|2691|01/05/2026|75.41|100|77.44|100|Q
STRV|02072L680|44.48|44.49|44.46|44.46|0.34|4941|01/05/2026|0.00|0|0.00|0|N
STRW|863182101|12.98|12.98|12.70|12.84|-0.14|3193|01/05/2026|0.00|0|0.00|0|A
STRZ|855919106|11.75|12.07|11.72|11.91|0.30|11231|01/05/2026|11.77|100|12.09|300|Q
STSM|88636W437|13.90|14.73|13.90|14.73|-0.23|11272|01/05/2026|0.00|0|0.00|0|P
STSS|82003F309|2.37|2.55|2.37|2.52|0.28|19367|01/05/2026|2.45|200|2.58|200|Q
STSSW|82003F119|0.03|0.04|0.03|0.04|0.01|1000|01/05/2026|0.03|500|0.00|0|Q
STT|857477103|128.93|134.65|128.93|132.99|3.88|110607|01/05/2026|0.00|0|0.00|0|N
STT PRG|857477855|22.75|22.82|22.66|22.81|0.14|3185|01/05/2026|0.00|0|0.00|0|N
STTK|82024L103|3.84|4.00|3.68|3.90|0.18|27290|01/05/2026|3.78|100|4.01|200|Q
STUB|86384P109|14.25|14.30|13.12|13.46|-0.83|135142|01/05/2026|0.00|0|0.00|0|N
STVN|T9224W109|20.57|21.32|20.57|21.04|0.44|7888|01/05/2026|0.00|0|0.00|0|N
STWD|85571B105|18.35|18.53|18.23|18.48|0.05|201588|01/05/2026|0.00|0|0.00|0|N
STX|G7997R103|295.45|297.96|278.01|289.86|2.34|179196|01/05/2026|289.68|100|290.38|100|Q
STXD|02072L581|37.57|37.57|37.57|37.57|0.30|37|01/05/2026|0.00|0|0.00|0|N
STXE|02072L698|37.26|37.48|37.26|37.48|0.44|887|01/05/2026|0.00|0|0.00|0|N
STXG|02072L615|51.13|51.15|51.13|51.15|0.29|255|01/05/2026|0.00|0|0.00|0|N
STXI|02072L524|31.72|31.93|31.70|31.93|0.28|451|01/05/2026|0.00|0|0.00|0|N
STXK|02072L573|34.02|34.05|34.02|34.05|0.38|17|01/05/2026|0.00|0|0.00|0|N
STXM|02072L250|29.29|29.34|29.29|29.34|0.38|5|01/05/2026|0.00|0|0.00|0|N
STXS|85916J409|2.36|2.41|2.35|2.36|0.04|15053|01/05/2026|0.00|0|0.00|0|A
STXT|02072L458|20.12|20.12|20.10|20.10|0.04|57|01/05/2026|0.00|0|0.00|0|N
STXV|02072L599|33.99|34.12|33.99|34.12|0.24|111|01/05/2026|0.00|0|0.00|0|N
STZ|21036P108|142.58|145.39|142.14|142.51|1.34|160406|01/05/2026|0.00|0|0.00|0|N
SU|867224107|44.62|45.08|42.70|44.78|-0.81|1904184|01/05/2026|0.00|0|0.00|0|N
SUB|464288158|106.78|106.82|106.76|106.82|0.09|40088|01/05/2026|0.00|0|0.00|0|P
SUGP|G8552M117|5.90|5.90|5.61|5.65|-0.02|9066|01/05/2026|5.24|100|6.06|100|Q
SUI|866674104|121.68|121.68|120.17|121.10|-0.99|14128|01/05/2026|0.00|0|0.00|0|N
SUIG|59982U200|1.83|2.00|1.83|1.99|0.20|114964|01/05/2026|1.91|5000|2.03|1800|Q
SUN|86765K109|53.45|53.78|52.80|53.42|0.76|27450|01/05/2026|0.00|0|0.00|0|N
SUNC|86765Q106|49.53|49.87|49.05|49.84|0.84|14092|01/05/2026|0.00|0|0.00|0|N
SUNE|72303P503|1.08|1.09|1.03|1.07|-0.03|6696|01/05/2026|1.03|400|1.08|400|Q
SUNS|867981102|9.64|9.81|9.64|9.74|0.50|2308|01/05/2026|9.55|100|9.85|100|Q
SUPL|74347G317|40.19|40.70|40.19|40.70|0.54|11|01/05/2026|0.00|0|0.00|0|P
SUPN|868459108|49.41|49.75|48.34|49.40|-0.04|29627|01/05/2026|49.38|100|49.89|300|Q
SUPP|29287L304|0.00|71.27|71.27|71.27|0.00|0|01/02/2026|70.87|100|72.72|100|Q
SUPV|40054A108|11.57|12.23|11.57|12.15|0.64|40873|01/05/2026|0.00|0|0.00|0|N
SUPX|G5294K110|15.33|16.00|14.35|15.28|-0.13|51934|01/05/2026|14.41|600|15.36|2200|Q
SURE|00768Y818|128.22|129.93|128.22|129.93|2.01|394|01/05/2026|0.00|0|0.00|0|P
SURG|86882L204|1.70|1.72|1.69|1.69|-0.02|7398|01/05/2026|1.64|100|1.74|600|Q
SURI|82889N624|16.90|16.90|16.70|16.76|-0.04|928|01/05/2026|0.00|0|0.00|0|P
SUSA|464288802|140.28|140.94|140.28|140.59|0.94|8969|01/05/2026|0.00|0|0.00|0|P
SUSB|46435G243|25.25|25.26|25.25|25.26|0.02|2471|01/05/2026|25.24|400|25.26|1800|Q
SUSC|46435G193|23.38|23.43|23.38|23.41|0.04|7311|01/05/2026|23.40|400|23.43|2000|Q
SUSL|46435U218|122.07|122.18|122.07|122.18|0.81|771|01/05/2026|122.09|200|122.14|200|Q
SUUN|73933V100|2.00|2.00|1.69|1.69|-0.27|134232|01/05/2026|1.66|900|1.79|400|Q
SUZ|86959K105|9.57|9.61|9.35|9.36|-0.17|141164|01/05/2026|0.00|0|0.00|0|N
SVAC|G8377R101|10.15|10.15|10.10|10.10|0.00|0|01/02/2026|9.48|100|10.93|100|Q
SVACU|G8377R127|0.00|10.40|10.40|10.40|0.05|0|01/05/2026|9.62|100|11.19|100|Q
SVACW|G8377R119|0.61|0.65|0.61|0.65|0.00|0|01/02/2026|0.52|100|0.74|100|Q
SVAL|46436E536|34.98|35.17|34.98|35.03|0.61|682|01/05/2026|0.00|0|0.00|0|Z
SVAQU|G81306105|9.99|10.00|9.99|9.99|0.03|84441|01/05/2026|9.29|100|10.00|100|Q
SVC|81761L102|1.86|2.02|1.86|2.00|0.10|123337|01/05/2026|1.97|1000|2.00|100|Q
SVCC|G8475V103|10.37|10.37|10.37|10.37|0.00|0|01/02/2026|10.37|400|10.40|500|Q
SVCCU|G8475V129|0.00|10.52|10.52|10.52|0.00|0|12/02/2025|9.77|100|11.73|100|Q
SVCCW|G8475V111|0.00|0.36|0.36|0.36|0.03|0|01/05/2026|0.00|0|0.00|0|Q
SVCO|82728C102|4.22|4.42|4.19|4.39|0.25|20842|01/05/2026|4.30|200|4.44|200|Q
SVIX|92891H101|24.83|24.94|24.40|24.40|-0.29|222792|01/05/2026|0.00|0|0.00|0|Z
SVM|82835P103|8.44|9.16|8.44|8.76|0.42|730091|01/05/2026|0.00|0|0.00|0|A
SVOL|82889N863|17.55|17.72|17.55|17.63|0.07|267388|01/05/2026|0.00|0|0.00|0|P
SVRA|805111101|5.60|5.82|5.47|5.81|0.17|270383|01/05/2026|5.80|100|5.86|2400|Q
SVRE|80516T501|1.33|1.38|1.30|1.37|-0.03|25721|01/05/2026|1.30|400|1.58|100|Q
SVREW|80516T113|0.00|0.02|0.02|0.02|0.00|0|01/05/2026|0.00|0|0.00|0|Q
SVRN|Y6430L301|1.17|1.25|1.17|1.23|0.07|10394|01/05/2026|1.16|2700|1.27|200|Q
SVV|80517M109|9.53|9.81|9.53|9.81|0.37|28478|01/05/2026|0.00|0|0.00|0|N
SVXY|74347W130|56.20|56.29|55.66|55.68|-0.30|290349|01/05/2026|0.00|0|0.00|0|Z
SW|G8267P108|39.24|40.51|39.23|40.10|0.49|197382|01/05/2026|0.00|0|0.00|0|N
SWAG|86260J102|1.83|1.92|1.81|1.81|0.06|1856|01/05/2026|1.76|100|1.92|100|Q
SWAGW|86260J110|0.07|0.07|0.07|0.07|0.00|1|01/05/2026|0.00|0|0.00|0|Q
SWAN|032108888|32.47|32.66|32.47|32.66|0.23|465|01/05/2026|0.00|0|0.00|0|P
SWBI|831754106|9.99|10.37|9.99|10.14|0.15|49363|01/05/2026|10.04|500|10.22|400|Q
SWIM|51819L107|6.43|6.54|6.34|6.46|0.13|33884|01/05/2026|6.38|500|6.46|100|Q
SWK|854502101|75.75|77.80|75.63|77.24|0.80|49058|01/05/2026|0.00|0|0.00|0|N
SWKH|78501P203|17.06|17.37|17.06|17.29|0.13|4489|01/05/2026|16.37|100|18.20|100|Q
SWKHL|78501P302|25.56|25.60|25.56|25.60|0.00|21|01/05/2026|23.76|100|27.30|100|Q
SWKS|83088M102|64.77|66.34|64.68|65.18|0.79|151023|01/05/2026|65.14|100|65.21|100|Q
SWP|56170L612|28.32|28.33|28.25|28.25|0.22|1038|01/05/2026|28.21|1600|28.27|1600|Q
SWVL|G86302125|1.96|1.96|1.95|1.95|0.08|2427|01/05/2026|1.78|600|2.00|300|Q
SWVLW|G86302117|0.01|0.01|0.01|0.01|0.01|3106|01/05/2026|0.01|100|0.05|10000|Q
SWX|844895102|79.56|79.63|78.48|79.50|-0.65|9910|01/05/2026|0.00|0|0.00|0|N
SWZ|870875101|6.21|6.24|6.21|6.24|0.01|13841|01/05/2026|0.00|0|0.00|0|N
SXC|86722A103|7.35|7.60|7.35|7.57|0.24|72764|01/05/2026|0.00|0|0.00|0|N
SXI|854231107|228.11|234.81|228.11|233.31|8.20|2577|01/05/2026|0.00|0|0.00|0|N
SXQG|301505616|32.76|32.89|32.76|32.89|0.20|13|01/05/2026|0.00|0|0.00|0|P
SXT|81725T100|93.04|96.11|93.04|94.90|1.52|8526|01/05/2026|0.00|0|0.00|0|N
SXTC|G2161P157|1.75|1.81|1.75|1.75|0.01|10150|01/05/2026|1.67|200|1.84|400|Q
SXTP|83006G401|0.52|0.53|0.48|0.50|-0.02|44058|01/05/2026|0.47|100|0.54|100|Q
SXTPW|83006G112|0.00|0.05|0.05|0.05|-0.02|0|01/05/2026|0.00|0|0.00|0|Q
SY|83356Q108|2.71|2.76|2.66|2.74|0.07|30614|01/05/2026|2.69|700|2.78|700|Q
SYBT|861025104|65.39|67.86|65.39|67.39|2.30|14633|01/05/2026|66.71|100|67.99|100|Q
SYBX|87166L209|1.23|1.23|1.23|1.23|0.04|964|01/05/2026|1.12|100|1.28|100|Q
SYF|87165B103|84.60|87.43|84.60|86.73|2.08|87490|01/05/2026|0.00|0|0.00|0|N
SYF PRA|87165B202|19.74|19.80|19.65|19.80|0.15|33034|01/05/2026|0.00|0|0.00|0|N
SYF PRB|87165B400|26.30|26.30|26.22|26.22|-0.13|896|01/05/2026|0.00|0|0.00|0|N
SYFI|00039J830|35.94|35.97|35.94|35.97|0.07|7076|01/05/2026|0.00|0|0.00|0|P
SYK|863667101|345.11|351.29|344.69|348.73|0.49|33342|01/05/2026|0.00|0|0.00|0|N
SYLD|132061201|71.32|72.04|71.32|71.51|1.03|2850|01/05/2026|0.00|0|0.00|0|Z
SYM|87151X101|66.70|70.00|65.50|68.62|3.66|181429|01/05/2026|68.42|200|68.79|200|Q
SYNA|87157D109|77.52|80.91|77.52|79.16|3.45|32401|01/05/2026|78.44|200|79.75|200|Q
SYNX|M8T145100|1.22|1.28|1.22|1.28|0.10|12815|01/05/2026|0.00|0|0.00|0|A
SYPR|871655106|2.36|2.36|2.31|2.36|0.04|2239|01/05/2026|2.33|5000|2.45|100|Q
SYRE|00773J202|30.15|30.25|28.01|29.96|-0.65|38935|01/05/2026|29.66|400|30.21|400|Q
SYSB|46435U796|89.80|89.95|89.79|89.95|0.21|5280|01/05/2026|0.00|0|0.00|0|Z
SYY|871829107|72.26|73.14|71.25|72.79|0.18|150798|01/05/2026|0.00|0|0.00|0|N
SYZ|52110K707|0.00|25.88|25.88|25.88|0.44|0|01/05/2026|25.85|500|25.89|500|Q
SZK|74347G630|12.87|12.95|12.87|12.95|0.12|1110|01/05/2026|0.00|0|0.00|0|P
SZNE|69374H691|35.26|35.60|35.26|35.60|0.36|240|01/05/2026|0.00|0|0.00|0|P
SZZL|G8193F109|0.00|10.16|10.16|10.16|0.00|0|01/05/2026|9.48|100|10.19|500|Q
SZZLR|G8193F133|0.15|0.15|0.15|0.15|0.00|225|01/05/2026|0.00|0|0.00|0|Q
SZZLU|G8193F125|10.24|10.28|10.24|10.28|0.00|0|12/31/2025|9.64|100|11.73|100|Q
T|00206R102|24.40|24.75|24.37|24.72|0.17|1935152|01/05/2026|0.00|0|0.00|0|N
T PRA|00206R508|20.60|20.65|20.52|20.65|0.16|6029|01/05/2026|0.00|0|0.00|0|N
T PRC|00206R706|19.46|19.54|19.37|19.44|0.05|5275|01/05/2026|0.00|0|0.00|0|N
TABD|900934852|25.22|25.22|25.21|25.21|0.06|640|01/05/2026|0.00|0|0.00|0|P
TAC|89346D107|13.03|13.13|12.59|12.87|-0.13|114162|01/05/2026|0.00|0|0.00|0|N
TACH|G8901A103|0.00|10.23|10.23|10.23|0.00|0|01/02/2026|10.22|100|10.26|100|Q
TACHU|G8901A129|0.00|10.45|10.45|10.45|0.00|0|12/29/2025|9.68|100|11.30|100|Q
TACHW|G8901A111|0.36|0.40|0.36|0.40|0.05|4012|01/05/2026|0.34|100|0.57|100|Q
TACK|14064D550|30.14|30.25|30.14|30.25|0.20|1708|01/05/2026|0.00|0|0.00|0|P
TACN|87283Q719|26.12|26.15|26.12|26.15|0.29|302|01/05/2026|0.00|0|0.00|0|P
TACO|G1051H101|10.14|10.17|10.13|10.17|0.00|493|01/05/2026|9.45|100|10.84|100|Q
TACOU|G1051H127|10.34|10.35|10.34|10.35|0.05|900|01/05/2026|9.64|100|11.02|100|Q
TACOW|G1051H119|0.00|0.41|0.41|0.41|-0.06|0|01/05/2026|0.38|100|0.47|100|Q
TACT|892918103|3.88|3.93|3.86|3.86|-0.03|1657|01/05/2026|3.76|100|3.98|100|Q
TACU|87283Q693|25.05|25.12|25.05|25.10|0.18|478|01/05/2026|0.00|0|0.00|0|P
TAFI|00039J202|25.25|25.25|25.23|25.23|0.01|14019|01/05/2026|0.00|0|0.00|0|P
TAFL|00039J871|25.04|25.09|25.04|25.08|0.00|2764|01/05/2026|0.00|0|0.00|0|P
TAFM|00039J889|25.49|25.52|25.47|25.51|0.06|3517|01/05/2026|0.00|0|0.00|0|P
TAGG|87283Q602|43.02|43.09|43.02|43.08|0.03|1832|01/05/2026|0.00|0|0.00|0|P
TAGS|88166A706|22.83|22.99|22.83|22.99|0.24|998|01/05/2026|0.00|0|0.00|0|P
TAIL|132061862|11.47|11.49|11.46|11.48|0.00|10059|01/05/2026|0.00|0|0.00|0|Z
TAK|874060205|15.69|15.71|15.49|15.70|0.08|91430|01/05/2026|0.00|0|0.00|0|N
TAL|874080104|11.41|11.52|11.24|11.48|-0.01|229479|01/05/2026|0.00|0|0.00|0|N
TALK|87427V103|3.51|3.67|3.51|3.65|0.14|56488|01/05/2026|3.61|1800|3.65|800|Q
TALKW|87427V111|0.00|0.02|0.02|0.02|0.00|2000|01/05/2026|0.02|100|0.02|100|Q
TALO|87484T108|11.54|11.54|10.57|10.67|-0.58|98480|01/05/2026|0.00|0|0.00|0|N
TALV|900934845|25.37|25.58|25.37|25.58|0.31|1|01/05/2026|0.00|0|0.00|0|P
TAN|46138G706|52.00|52.10|50.05|51.12|-0.48|256336|01/05/2026|0.00|0|0.00|0|P
TANH|G8675X156|0.99|1.01|0.96|1.01|0.01|33556|01/05/2026|1.00|500|1.08|100|Q
TAOP|G8675V135|1.40|1.51|1.40|1.43|0.08|7361|01/05/2026|1.30|100|1.50|3100|Q
TAOX|87167T300|4.80|5.00|4.70|4.90|0.50|7241|01/05/2026|4.74|100|5.06|100|Q
TAP|60871R209|46.80|47.06|45.50|46.30|-1.09|133808|01/05/2026|0.00|0|0.00|0|N
TAP A|60871R100|47.50|46.50|46.50|46.50|0.00|2|12/29/2025|0.00|0|0.00|0|N
TAPR|45784N734|0.00|25.92|25.92|25.92|-0.02|0|01/05/2026|0.00|0|0.00|0|Z
TARA|74365U107|5.62|5.78|5.28|5.40|0.01|109102|01/05/2026|5.35|1000|5.45|900|Q
TARK|46144X487|52.04|54.25|52.04|53.79|3.76|4205|01/05/2026|53.78|200|53.99|200|Q
TARS|87650L103|80.80|80.80|77.02|79.75|-1.02|24605|01/05/2026|79.13|200|80.59|200|Q
TASK|87652V109|11.37|11.70|11.37|11.59|0.17|25476|01/05/2026|11.49|400|11.70|300|Q
TATT|M8740S227|48.80|51.00|48.40|49.26|1.68|23773|01/05/2026|48.58|100|49.92|100|Q
TAVI|G86880104|10.42|10.44|10.42|10.44|0.00|0|12/31/2025|10.27|200|10.45|600|Q
TAVIR|G86880146|0.19|0.21|0.19|0.21|0.00|0|12/31/2025|0.19|200|0.00|0|Q
TAX|02072Q804|0.00|29.05|29.05|29.05|0.46|0|01/05/2026|29.02|1700|29.08|1700|Q
TAXE|87283Q818|51.30|51.32|51.22|51.22|0.03|300|01/05/2026|51.09|200|51.33|200|Q
TAXF|025072505|50.54|50.58|50.51|50.57|0.05|5207|01/05/2026|0.00|0|0.00|0|P
TAXI|665162210|51.46|51.46|51.45|51.45|0.03|12|01/05/2026|51.37|100|51.54|100|Q
TAXM|09789C697|50.29|50.35|50.29|50.33|0.05|612|01/05/2026|0.00|0|0.00|0|P
TAXS|665162228|0.00|50.38|50.38|50.38|-0.01|0|01/05/2026|50.32|100|50.45|100|Q
TAXT|665162194|0.00|51.58|51.58|51.58|0.12|0|01/05/2026|51.44|100|51.68|100|Q
TAXX|09789C721|50.71|50.76|50.71|50.76|0.02|2507|01/05/2026|0.00|0|0.00|0|P
TAYD|877163105|65.72|68.59|65.72|67.96|3.99|8338|01/05/2026|64.65|100|70.61|100|Q
TBB|00206R300|22.67|22.74|22.56|22.56|-0.01|9445|01/05/2026|0.00|0|0.00|0|N
TBBB|G0896C103|34.78|35.18|34.56|35.18|0.82|9251|01/05/2026|0.00|0|0.00|0|N
TBBK|05969A105|68.41|70.17|68.41|69.50|1.87|38974|01/05/2026|69.10|200|69.93|200|Q
TBCH|900450206|14.15|14.38|13.68|13.72|-0.29|11383|01/05/2026|13.53|100|13.80|200|Q
TBF|74347X849|24.13|24.13|24.04|24.05|-0.10|14558|01/05/2026|0.00|0|0.00|0|P
TBFC|26922B493|28.45|28.45|28.43|28.43|0.16|2|01/05/2026|0.00|0|0.00|0|P
TBFG|26922B519|30.34|30.34|30.34|30.34|0.25|1|01/05/2026|0.00|0|0.00|0|P
TBG|02072L375|33.67|33.70|33.60|33.64|0.10|3316|01/05/2026|0.00|0|0.00|0|P
TBH|104813209|0.47|0.54|0.47|0.51|0.07|59705|01/05/2026|0.49|100|0.53|100|Q
TBHC|497498105|1.21|1.24|1.12|1.22|0.04|10281|01/05/2026|1.19|100|1.24|100|Q
TBI|89785X101|4.44|4.73|4.44|4.72|0.31|14356|01/05/2026|0.00|0|0.00|0|N
TBIL|74933W452|49.91|49.91|49.90|49.90|0.00|20302|01/05/2026|49.90|248700|49.91|248200|Q
TBJL|45782C235|0.00|20.00|20.00|20.00|0.05|0|01/05/2026|0.00|0|0.00|0|Z
TBLA|M8744T106|4.42|4.48|4.39|4.39|-0.05|69667|01/05/2026|4.35|1700|4.44|1600|Q
TBLAW|M8744T114|0.07|0.07|0.07|0.07|-0.01|1200|01/05/2026|0.06|100|0.08|100|Q
TBLD|885213108|20.15|20.25|20.15|20.21|0.03|1725|01/05/2026|20.20|500|21.64|100|Q
TBLL|46138G888|105.71|105.71|105.70|105.70|0.01|11270|01/05/2026|0.00|0|0.00|0|P
TBLU|890930407|51.98|51.98|51.62|51.72|0.42|315|01/05/2026|0.00|0|0.00|0|N
TBMC|89278D109|13.33|14.50|13.33|13.81|-0.49|3758|01/05/2026|12.90|100|15.13|100|Q
TBMCR|89278D125|0.37|0.37|0.34|0.34|-0.02|3408|01/05/2026|0.10|200|0.00|0|Q
TBN|87507T101|27.48|27.48|26.43|26.75|-1.09|1410|01/05/2026|0.00|0|0.00|0|N
TBPH|G8807B106|17.98|18.46|17.61|18.42|0.27|25462|01/05/2026|18.26|100|18.62|500|Q
TBRG|205306103|20.91|21.80|20.91|21.43|0.53|2795|01/05/2026|21.21|100|21.64|100|Q
TBT|74347B201|34.91|34.94|34.63|34.70|-0.21|52256|01/05/2026|0.00|0|0.00|0|P
TBUX|87283Q701|49.86|49.88|49.85|49.87|0.03|12319|01/05/2026|0.00|0|0.00|0|P
TBX|74348A608|27.79|27.79|27.76|27.76|-0.05|1635|01/05/2026|0.00|0|0.00|0|P
TBXU|25461H101|31.23|31.23|29.01|29.48|-1.43|2814|01/05/2026|0.00|0|0.00|0|P
TC|89856T401|7.44|7.57|7.44|7.57|0.01|91|01/05/2026|6.69|100|8.11|100|Q
TCAF|87283Q867|38.18|38.34|38.16|38.32|0.20|164401|01/05/2026|0.00|0|0.00|0|P
TCAI|890930803|32.00|32.00|30.87|31.15|0.14|2397|01/05/2026|0.00|0|0.00|0|N
TCAL|87283Q784|23.61|23.74|23.39|23.45|-0.19|55944|01/05/2026|0.00|0|0.00|0|P
TCBI|88224Q107|92.93|94.62|92.93|94.38|2.71|8406|01/05/2026|93.61|100|95.16|100|Q
TCBIO|88224Q305|20.29|20.30|20.23|20.30|0.02|532|01/05/2026|20.11|100|21.78|100|Q
TCBK|896095106|47.79|48.29|47.49|47.49|0.34|3350|01/05/2026|46.99|100|47.95|100|Q
TCBS|88231Q108|18.00|18.00|17.60|17.60|-0.28|34|01/05/2026|16.32|100|18.39|100|Q
TCBX|88422P109|37.83|38.50|37.70|38.31|0.54|1403|01/05/2026|0.00|0|0.00|0|N
TCGL|G8726A106|5.31|5.65|5.31|5.60|0.29|298436|01/05/2026|0.00|0|0.00|0|A
TCHI|46436E429|24.23|24.63|24.23|24.61|0.27|4543|01/05/2026|24.53|500|24.63|400|Q
TCHP|87283Q107|49.91|50.17|49.90|49.94|0.36|7820|01/05/2026|0.00|0|0.00|0|P
TCI|893617209|56.65|58.20|56.65|58.20|2.00|31|01/05/2026|0.00|0|0.00|0|N
TCMD|87357P100|29.00|30.89|28.90|30.13|2.73|47103|01/05/2026|29.86|300|30.41|300|Q
TCOM|89677Q107|74.07|75.74|73.82|75.15|0.65|153054|01/05/2026|75.15|200|75.25|300|Q
TCPA|893526681|24.70|24.70|24.49|24.49|-0.20|3516|01/05/2026|0.00|0|0.00|0|N
TCPB|88588G208|51.31|51.39|51.31|51.38|0.07|2547|01/05/2026|0.00|0|0.00|0|P
TCPC|09259E108|5.57|5.64|5.57|5.58|0.03|45667|01/05/2026|5.56|600|5.62|1300|Q
TCRT|98973P309|3.28|3.28|3.27|3.27|-0.03|232|01/05/2026|3.16|100|3.37|100|Q
TCRX|89854M101|1.03|1.05|0.99|1.05|0.02|13603|01/05/2026|1.02|200|1.06|100|Q
TCV|02072Q432|26.78|26.78|26.77|26.77|0.51|2|01/05/2026|0.00|0|0.00|0|P
TCX|898697206|22.08|22.08|21.31|21.31|-0.72|2237|01/05/2026|21.13|100|21.96|100|Q
TD|891160509|94.44|96.21|94.44|96.12|1.58|344968|01/05/2026|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|500|Q
TDACU|G9008W121|10.49|10.49|10.49|0.00|0.00|0|10/21/2025|9.84|100|13.73|100|Q
TDAQ|26923N546|26.30|26.33|26.20|26.20|0.18|23292|01/05/2026|0.00|0|0.00|0|Z
TDAY|36472T109|5.25|5.41|5.21|5.31|0.09|39938|01/05/2026|0.00|0|0.00|0|N
TDC|88076W103|30.19|30.65|29.96|30.50|0.81|45119|01/05/2026|0.00|0|0.00|0|N
TDEC|33740U471|24.59|24.63|24.59|24.63|0.16|200|01/05/2026|0.00|0|0.00|0|Z
TDF|88018T101|11.71|11.71|11.66|11.66|-0.03|1601|01/05/2026|0.00|0|0.00|0|N
TDG|893641100|1360.00|1387.84|1360.00|1368.75|10.89|12394|01/05/2026|0.00|0|0.00|0|N
TDI|89157W608|39.87|39.93|39.76|39.84|0.61|1079|01/05/2026|39.76|300|39.94|300|Q
TDIC|G28385105|0.21|0.21|0.20|0.20|0.00|26113|01/05/2026|0.19|600|0.21|2700|Q
TDIV|33738R118|98.31|98.31|97.70|97.72|0.52|4036|01/05/2026|97.72|300|97.76|300|Q
TDOC|87918A105|7.11|7.36|7.09|7.28|0.23|365389|01/05/2026|0.00|0|0.00|0|N
TDS|879433829|41.08|41.08|40.65|40.77|-0.28|24611|01/05/2026|0.00|0|0.00|0|N
TDS PRU|879433787|21.78|21.78|21.51|21.51|-0.22|249|01/05/2026|0.00|0|0.00|0|N
TDS PRV|879433761|19.93|19.93|19.59|19.59|-0.21|586|01/05/2026|0.00|0|0.00|0|N
TDSB|30151E723|24.05|24.05|24.05|24.05|0.10|91|01/05/2026|24.05|2000|24.11|2000|Q
TDSC|30151E715|0.00|25.55|25.55|25.55|0.15|0|01/05/2026|25.56|1900|25.59|1900|Q
TDTF|33939L605|23.98|24.00|23.98|24.00|0.07|874|01/05/2026|0.00|0|0.00|0|P
TDTH|89616X106|0.36|0.53|0.36|0.47|0.11|1320376|01/05/2026|0.47|200|0.47|100|Q
TDTT|33939L506|24.05|24.08|24.05|24.08|0.03|5547|01/05/2026|0.00|0|0.00|0|P
TDUP|88556E102|6.10|6.44|5.95|6.42|0.35|69863|01/05/2026|6.33|1900|6.48|1900|Q
TDV|74347G606|88.42|88.42|88.17|88.17|1.23|100|01/05/2026|0.00|0|0.00|0|Z
TDVG|87283Q404|45.32|45.63|45.32|45.52|0.30|4000|01/05/2026|0.00|0|0.00|0|P
TDVI|33738D812|28.09|28.14|27.96|27.98|0.15|4041|01/05/2026|0.00|0|0.00|0|Z
TDW|88642R109|55.02|55.02|51.60|51.97|-0.29|19706|01/05/2026|0.00|0|0.00|0|N
TDWD|G8662J111|9.86|9.86|9.85|9.85|-0.02|3500|01/05/2026|9.85|900|10.53|100|Q
TDWDR|G8662J129|0.17|0.17|0.16|0.17|-0.01|19900|01/05/2026|0.14|100|0.18|100|Q
TDWDU|G8662J103|10.06|10.06|10.01|10.01|-0.05|32|01/05/2026|8.60|100|10.06|200|Q
TDY|879360105|521.53|537.58|521.02|524.39|5.50|15428|01/05/2026|0.00|0|0.00|0|N
TE|35834F104|8.04|8.45|7.58|8.21|0.37|999621|01/05/2026|0.00|0|0.00|0|N
TE WS|35834F112|1.44|1.50|1.35|1.47|0.13|12413|01/05/2026|0.00|0|0.00|0|N
TEAD|69002R103|0.66|0.72|0.66|0.68|0.02|74853|01/05/2026|0.66|700|0.69|600|Q
TEAM|049468101|155.00|156.22|152.43|153.88|-0.88|152504|01/05/2026|153.70|100|154.14|100|Q
TEC|41151J638|28.53|28.53|28.40|28.40|0.22|10|01/05/2026|0.00|0|0.00|0|P
TECB|46436E502|60.95|61.06|60.95|61.00|0.51|3188|01/05/2026|0.00|0|0.00|0|P
TECH|09073M104|59.26|63.06|59.26|63.03|3.38|57728|01/05/2026|62.97|100|63.14|100|Q
TECK|878742204|49.13|50.31|48.99|50.00|1.98|305892|01/05/2026|0.00|0|0.00|0|N
TECL|25459W102|122.32|123.00|118.15|119.00|0.84|196778|01/05/2026|0.00|0|0.00|0|P
TECS|25461A494|16.62|17.23|16.48|17.08|-0.13|729737|01/05/2026|0.00|0|0.00|0|P
TECTP|87217L208|10.53|10.53|10.46|10.46|-0.23|577|01/05/2026|8.00|1000|0.00|0|Q
TECX|878972108|21.17|21.17|19.04|19.70|-1.18|20838|01/05/2026|19.29|300|20.00|300|Q
TEF|879382208|3.99|4.01|3.98|4.00|-0.01|63067|01/05/2026|0.00|0|0.00|0|N
TEI|880192109|6.52|6.52|6.48|6.50|-0.02|1608|01/05/2026|0.00|0|0.00|0|N
TEK|09290C772|30.77|30.77|30.53|30.53|0.34|298|01/05/2026|0.00|0|0.00|0|P
TEKX|78470P663|0.00|42.93|42.93|42.93|2.28|0|01/05/2026|42.17|100|43.60|100|Q
TEKY|52110K509|0.00|38.05|38.05|38.05|0.17|0|01/05/2026|38.00|400|38.12|400|Q
TEL|G87052109|234.99|235.00|230.67|231.46|-1.75|41935|01/05/2026|0.00|0|0.00|0|N
TELA|872381108|1.14|1.14|1.10|1.10|-0.04|13995|01/05/2026|1.10|800|1.12|200|Q
TELO|87975F104|1.37|1.49|1.36|1.49|0.15|34992|01/05/2026|1.44|400|1.49|500|Q
TEM|88023B103|64.31|65.30|63.12|64.70|2.31|384376|01/05/2026|64.31|200|64.71|100|Q
TEMT|46092D400|13.40|13.85|12.99|13.61|0.91|137037|01/05/2026|0.00|0|0.00|0|Z
TEN|G9108L173|22.29|22.29|21.68|21.72|-0.17|6480|01/05/2026|0.00|0|0.00|0|N
TEN PRE|G9108L157|26.35|26.41|26.32|26.41|0.10|2071|01/05/2026|0.00|0|0.00|0|N
TEN PRF|G9108L165|27.01|27.05|27.01|27.05|0.03|1013|01/05/2026|0.00|0|0.00|0|N
TENB|88025T102|22.73|23.42|22.73|23.05|0.33|63172|01/05/2026|22.91|600|23.06|100|Q
TEND|46438G299|0.00|25.54|25.54|25.54|0.11|0|01/05/2026|0.00|0|0.00|0|Z
TENX|88032L605|13.29|13.70|11.83|12.32|1.30|36814|01/05/2026|11.78|100|12.48|100|Q
TEO|879273209|11.57|11.65|11.50|11.65|0.11|7454|01/05/2026|0.00|0|0.00|0|N
TEQI|87283Q206|45.64|46.05|45.64|45.91|0.45|1957|01/05/2026|0.00|0|0.00|0|P
TER|880770102|211.11|221.89|211.11|219.44|11.90|209371|01/05/2026|219.33|100|220.69|100|Q
TERG|88340C693|23.38|23.77|23.38|23.77|2.33|605|01/05/2026|22.66|100|23.82|500|Q
TERN|880881107|40.10|40.18|38.00|39.19|-0.94|172473|01/05/2026|38.94|100|39.74|400|Q
TESL|82889N889|17.20|17.52|17.00|17.27|0.50|7343|01/05/2026|0.00|0|0.00|0|P
TETH|04071F102|15.73|16.24|15.67|16.19|0.62|166640|01/05/2026|0.00|0|0.00|0|Z
TEVA|881624209|30.98|31.07|30.50|31.02|0.08|651050|01/05/2026|0.00|0|0.00|0|N
TEX|880779103|55.00|57.19|55.00|56.42|1.41|43258|01/05/2026|0.00|0|0.00|0|N
TEXN|46438G331|27.87|27.96|27.87|27.90|0.48|214|01/05/2026|27.88|1500|27.89|1500|Q
TEXU|25461H200|26.64|26.64|24.95|25.97|1.06|1689|01/05/2026|0.00|0|0.00|0|P
TFC|89832Q109|49.42|51.00|49.42|50.50|0.76|378023|01/05/2026|0.00|0|0.00|0|N
TFC PRI|89832Q810|20.09|20.11|19.97|19.97|0.02|1479|01/05/2026|0.00|0|0.00|0|N
TFC PRO|89832Q745|21.90|22.04|21.81|22.04|0.28|1876|01/05/2026|0.00|0|0.00|0|N
TFC PRR|89832Q695|19.51|19.57|19.49|19.57|0.13|2166|01/05/2026|0.00|0|0.00|0|N
TFI|78468R721|45.78|45.81|45.77|45.79|0.04|33995|01/05/2026|0.00|0|0.00|0|P
TFII|87241L109|106.96|110.88|106.96|110.64|4.10|43296|01/05/2026|0.00|0|0.00|0|N
TFIN|89679E300|63.70|66.24|63.32|65.26|1.66|8389|01/05/2026|0.00|0|0.00|0|N
TFIN PR|89679E409|21.30|21.60|21.30|21.60|0.14|20|01/05/2026|0.00|0|0.00|0|N
TFJL|45782C243|19.76|19.83|19.76|19.83|0.12|211|01/05/2026|0.00|0|0.00|0|Z
TFLO|46434V860|50.48|50.48|50.47|50.47|-0.01|52244|01/05/2026|0.00|0|0.00|0|P
TFLR|87283Q883|51.56|51.56|51.47|51.49|0.08|11438|01/05/2026|0.00|0|0.00|0|P
TFNS|87283Q768|27.60|27.60|27.55|27.55|0.00|0|12/31/2025|28.15|500|28.19|500|Q
TFPM|89679M104|33.30|34.21|33.15|33.36|0.59|27115|01/05/2026|0.00|0|0.00|0|N
TFPN|88636J873|26.30|26.69|26.30|26.60|0.58|381|01/05/2026|0.00|0|0.00|0|P
TFSA|88104C202|0.00|24.83|24.83|24.83|0.00|0|01/05/2026|0.00|0|0.00|0|N
TFSL|87240R107|13.53|13.88|13.53|13.75|0.17|49948|01/05/2026|13.74|200|13.78|200|Q
TFX|879369106|122.00|125.05|122.00|124.46|2.05|26572|01/05/2026|0.00|0|0.00|0|N
TG|894650100|7.36|7.51|7.29|7.51|0.16|3856|01/05/2026|0.00|0|0.00|0|N
TGB|876511106|5.78|6.08|5.78|6.01|0.41|773617|01/05/2026|0.00|0|0.00|0|A
TGE|G38268101|1.07|1.20|1.07|1.20|0.12|16090|01/05/2026|0.00|0|0.00|0|N
TGE WS|G38268119|0.18|0.20|0.18|0.20|0.05|150|01/05/2026|0.00|0|0.00|0|A
TGEN|87876P201|5.38|5.79|5.22|5.54|0.20|128000|01/05/2026|0.00|0|0.00|0|A
TGHL|G4149Y102|0.38|0.38|0.37|0.37|0.00|401|01/05/2026|0.35|100|0.42|100|Q
TGL|89458T403|7.40|7.60|6.88|6.92|-0.11|23176|01/05/2026|6.86|100|7.26|100|Q
TGLB|87283Q727|26.37|26.57|26.37|26.57|0.41|480|01/05/2026|0.00|0|0.00|0|P
TGLR|26923N769|36.90|36.91|36.85|36.85|0.29|458|01/05/2026|0.00|0|0.00|0|Z
TGLS|G87264100|52.29|53.62|51.98|51.99|-0.10|7930|01/05/2026|0.00|0|0.00|0|N
TGNA|87901J105|19.32|19.39|19.32|19.34|0.06|49545|01/05/2026|0.00|0|0.00|0|N
TGRT|87283Q842|44.37|44.37|44.25|44.30|0.22|11779|01/05/2026|0.00|0|0.00|0|P
TGRW|87283Q305|46.06|46.06|45.99|45.99|0.16|289|01/05/2026|0.00|0|0.00|0|P
TGS|893870204|30.80|30.82|30.17|30.78|-0.09|16679|01/05/2026|0.00|0|0.00|0|N
TGT|87612E106|100.15|103.24|100.00|102.10|1.60|336307|01/05/2026|0.00|0|0.00|0|N
TGTX|88322Q108|29.00|29.92|29.00|29.90|0.62|84020|01/05/2026|29.72|400|30.07|400|Q
TH|87615L107|8.12|8.22|8.02|8.11|0.01|14752|01/05/2026|8.07|300|8.23|300|Q
THAR|432705309|3.42|3.42|3.02|3.18|-0.20|94625|01/05/2026|3.12|300|3.26|300|Q
THC|88033G407|199.69|208.21|199.69|206.99|7.51|43392|01/05/2026|0.00|0|0.00|0|N
THCH|G8656L130|2.53|2.63|2.53|2.63|0.09|5|01/05/2026|2.59|300|2.83|100|Q
THD|464286624|60.76|61.43|60.76|61.27|1.36|16118|01/05/2026|0.00|0|0.00|0|P
THEQ|87283Q776|0.00|28.16|28.16|28.16|0.18|0|01/05/2026|0.00|0|0.00|0|P
THFF|320218100|59.36|61.60|59.36|60.88|1.35|4391|01/05/2026|60.24|100|61.32|100|Q
THG|410867105|177.77|182.00|177.77|180.31|1.26|4812|01/05/2026|0.00|0|0.00|0|N
THH|G9107K101|19.25|23.55|19.25|22.31|1.74|17486|01/05/2026|20.25|100|23.87|100|Q
THIR|885155200|32.72|32.73|32.72|32.73|0.31|1840|01/05/2026|0.00|0|0.00|0|N
THLV|885155101|30.36|30.37|30.36|30.37|0.30|1600|01/05/2026|0.00|0|0.00|0|N
THM|46050R102|1.94|2.03|1.89|1.92|0.03|50621|01/05/2026|0.00|0|0.00|0|A
THMZ|52110K202|0.00|33.25|33.25|33.25|0.59|0|01/05/2026|32.78|100|33.56|100|Q
THNQ|301505731|65.39|65.50|65.30|65.50|1.11|2824|01/05/2026|0.00|0|0.00|0|P
THNR|032108532|25.74|25.74|25.51|25.51|0.09|1124|01/05/2026|0.00|0|0.00|0|P
THO|885160101|104.67|106.79|104.67|105.09|-0.19|8745|01/05/2026|0.00|0|0.00|0|N
THQ|879105104|19.06|19.35|19.02|19.28|0.00|11575|01/05/2026|0.00|0|0.00|0|N
THR|88362T103|38.11|39.06|38.11|38.38|0.76|13960|01/05/2026|0.00|0|0.00|0|N
THRM|37253A103|37.15|37.95|37.15|37.74|0.91|7306|01/05/2026|37.39|100|38.07|200|Q
THRO|09290C806|38.91|39.08|38.88|38.93|0.28|68033|01/05/2026|0.00|0|0.00|0|P
THRV|88588B100|0.00|24.70|24.70|24.70|0.05|0|01/05/2026|24.54|100|24.84|100|Q
THRY|886029206|5.73|5.97|5.73|5.80|0.11|41032|01/05/2026|5.76|100|5.86|800|Q
THS|89469A104|23.53|23.53|23.33|23.41|-0.08|48461|01/05/2026|0.00|0|0.00|0|N
THTA|886364280|15.17|15.26|15.17|15.26|0.04|3262|01/05/2026|0.00|0|0.00|0|P
THW|87911L108|12.70|12.70|12.41|12.57|-0.08|4969|01/05/2026|0.00|0|0.00|0|N
THY|66538J738|22.23|22.31|22.23|22.28|0.04|718|01/05/2026|0.00|0|0.00|0|P
THYF|87283Q875|52.34|52.40|52.34|52.38|0.10|688|01/05/2026|0.00|0|0.00|0|P
THYM|87283Q677|50.08|50.11|50.08|50.11|-0.06|2000|01/05/2026|50.13|200|50.19|1000|Q
TIC|00510N102|9.90|10.52|9.90|10.41|0.51|49993|01/05/2026|0.00|0|0.00|0|N
TIER|87283Q735|28.88|29.04|28.76|28.99|0.34|1489|01/05/2026|0.00|0|0.00|0|P
TIGO|L6388F110|57.05|57.25|55.55|57.22|0.63|45551|01/05/2026|57.13|100|57.30|100|Q
TIGR|91531W106|10.40|11.28|10.35|11.11|0.70|661305|01/05/2026|11.11|200|11.17|700|Q
TII|88831L202|3.15|3.20|3.01|3.02|0.06|31927|01/05/2026|0.00|0|0.00|0|A
TIIV|268961802|27.43|27.59|27.43|27.59|0.26|3|01/05/2026|0.00|0|0.00|0|P
TIL|45783C200|11.52|12.80|11.52|12.42|0.99|24154|01/05/2026|11.79|100|12.91|100|Q
TILE|458665304|28.42|29.39|28.42|28.85|0.43|9209|01/05/2026|28.54|300|29.14|300|Q
TILL|53656F144|16.61|16.71|16.61|16.71|0.16|395|01/05/2026|0.00|0|0.00|0|P
TILT|33939L100|251.04|251.63|251.04|251.63|2.01|6|01/05/2026|0.00|0|0.00|0|Z
TIMB|88706T108|19.83|20.10|19.82|19.97|0.04|8884|01/05/2026|0.00|0|0.00|0|N
TIME|88636J329|25.16|25.16|25.00|25.00|0.13|166|01/05/2026|0.00|0|0.00|0|P
TINS|35473P348|0.00|26.57|26.57|26.57|0.32|0|01/05/2026|0.00|0|0.00|0|P
TINT|74347G473|33.95|34.30|33.95|34.30|0.31|111|01/05/2026|0.00|0|0.00|0|P
TINY|74347G465|54.25|57.15|54.25|57.15|1.75|395|01/05/2026|0.00|0|0.00|0|P
TIP|464287176|109.97|110.18|109.93|110.16|0.30|499896|01/05/2026|0.00|0|0.00|0|P
TIPA|665162145|0.00|99.91|99.91|99.91|0.10|0|01/05/2026|0.00|0|0.00|0|P
TIPB|665162137|0.00|100.02|100.02|100.02|0.20|0|01/05/2026|0.00|0|0.00|0|P
TIPC|665162129|0.00|100.64|100.64|100.64|0.32|0|01/05/2026|0.00|0|0.00|0|P
TIPD|665162111|0.00|100.77|100.77|100.77|0.39|0|01/05/2026|0.00|0|0.00|0|P
TIPT|88822Q103|18.18|18.18|17.99|18.08|0.03|7718|01/05/2026|17.91|200|18.21|200|Q
TIPX|78468R861|19.08|19.11|19.08|19.10|0.02|35292|01/05/2026|0.00|0|0.00|0|P
TIPZ|72201R403|52.98|53.03|52.98|53.03|0.12|819|01/05/2026|0.00|0|0.00|0|P
TIRX|G8884K136|0.38|0.39|0.36|0.38|0.00|2203|01/05/2026|0.37|100|0.39|100|Q
TISI|878155308|14.64|14.64|14.06|14.06|-0.11|587|01/05/2026|0.00|0|0.00|0|N
TITN|88830R101|15.10|15.80|15.10|15.51|0.56|16980|01/05/2026|15.40|100|15.64|200|Q
TIVC|888705308|1.35|1.42|1.35|1.42|0.00|8504|01/05/2026|1.36|100|1.48|100|Q
TJAN|45784N825|27.27|27.34|27.27|27.34|-0.02|200|01/05/2026|0.00|0|0.00|0|Z
TJGC|G2588N108|0.93|0.99|0.93|0.99|0.06|3068|01/05/2026|0.91|100|1.04|100|Q
TJUL|45783Y541|29.66|29.66|29.65|29.66|0.03|309|01/05/2026|0.00|0|0.00|0|Z
TJX|872540109|154.05|154.99|152.96|153.83|-0.44|135275|01/05/2026|0.00|0|0.00|0|N
TK|G8726T105|9.02|9.02|8.71|8.74|-0.08|28920|01/05/2026|0.00|0|0.00|0|N
TKC|900111204|5.68|5.69|5.61|5.65|0.05|46268|01/05/2026|0.00|0|0.00|0|N
TKLF|98741L200|2.94|3.18|2.94|3.18|0.14|461|01/05/2026|2.86|100|3.41|100|Q
TKNO|02080L102|3.90|4.00|3.79|4.00|0.10|17099|01/05/2026|3.92|100|4.05|100|Q
TKNQ|032108367|25.95|26.88|25.95|26.88|1.18|376|01/05/2026|0.00|0|0.00|0|P
TKO|87256C101|205.97|205.97|202.47|203.67|-3.22|33440|01/05/2026|0.00|0|0.00|0|N
TKR|887389104|85.46|88.56|85.46|88.34|2.06|17413|01/05/2026|0.00|0|0.00|0|N
TLCI|89157W871|0.00|26.57|26.57|26.57|0.35|0|01/05/2026|0.00|0|0.00|0|P
TLF|87538X105|2.71|2.81|2.67|2.81|0.10|792|01/05/2026|2.56|100|2.92|100|Q
TLH|464288653|101.66|101.98|101.60|101.93|0.42|188661|01/05/2026|0.00|0|0.00|0|P
TLIH|G8763W102|0.39|0.42|0.39|0.42|0.04|51172|01/05/2026|0.39|300|0.44|100|Q
TLK|715684106|21.42|21.54|21.29|21.49|0.41|64122|01/05/2026|0.00|0|0.00|0|N
TLN|87422Q109|398.78|400.43|381.79|395.20|-1.53|62832|01/05/2026|393.00|80|398.52|40|Q
TLNC|G86652107|0.00|10.09|10.09|10.09|-0.01|0|01/05/2026|10.08|100|10.77|100|Q
TLNCU|G86652115|0.00|10.25|10.25|10.25|0.00|0|01/05/2026|9.56|100|10.98|100|Q
TLPH|00444T209|1.15|1.26|1.15|1.24|0.07|45166|01/05/2026|1.22|100|1.26|100|Q
TLRY|88688T209|9.76|9.76|9.30|9.50|-0.21|514202|01/05/2026|9.43|100|9.50|800|Q
TLS|87969B101|4.95|5.16|4.95|5.09|0.12|66087|01/05/2026|5.06|400|5.14|1000|Q
TLSA|G88912103|1.59|1.61|1.51|1.53|-0.07|6433|01/05/2026|1.43|200|1.69|100|Q
TLSI|89680M101|6.13|6.18|5.70|6.10|0.02|15886|01/05/2026|5.98|100|6.23|100|Q
TLSIW|89680M119|1.20|1.20|1.10|1.10|-0.13|101|01/05/2026|0.00|0|1.22|100|Q
TLT|464287432|87.19|87.52|87.12|87.46|0.39|3157095|01/05/2026|87.44|13800|87.45|4100|Q
TLTD|33939L803|93.86|94.52|93.52|94.42|0.93|1972|01/05/2026|0.00|0|0.00|0|P
TLTE|33939L308|65.44|65.64|65.33|65.64|0.60|439|01/05/2026|0.00|0|0.00|0|P
TLTI|78433H592|0.00|46.16|46.16|46.16|0.12|1|01/05/2026|0.00|0|0.00|0|Z
TLTP|032108516|21.99|22.05|21.99|22.05|0.06|57|01/05/2026|0.00|0|0.00|0|Z
TLTW|46436E338|22.68|22.76|22.67|22.74|0.10|114696|01/05/2026|0.00|0|0.00|0|Z
TLTX|37960A321|24.39|24.39|24.24|24.37|-0.05|856|01/05/2026|0.00|0|0.00|0|Z
TLX|87961M105|7.56|7.59|7.52|7.58|-0.04|4892|01/05/2026|7.50|300|7.60|200|Q
TLYS|886885102|2.03|2.08|1.97|1.97|-0.05|3758|01/05/2026|0.00|0|0.00|0|N
TM|892331307|217.80|219.39|216.89|218.88|1.07|16769|01/05/2026|0.00|0|0.00|0|N
TMAT|66538H278|25.64|25.74|25.64|25.68|0.42|255|01/05/2026|0.00|0|0.00|0|Z
TMB|88521L207|25.63|25.63|25.61|25.61|0.07|214|01/05/2026|25.54|100|25.66|100|Q
TMC|87261Y106|6.94|7.38|6.93|7.15|0.37|584944|01/05/2026|7.07|2100|7.22|200|Q
TMCI|89455T109|2.56|2.70|2.50|2.64|0.14|72161|01/05/2026|2.62|1800|2.68|1800|Q
TMCWW|87261Y114|1.53|1.59|1.42|1.51|0.06|14123|01/05/2026|1.43|100|1.52|300|Q
TMDE|G88953107|0.53|1.38|0.53|1.06|0.62|29770905|01/05/2026|0.00|0|0.00|0|A
TMDV|74347G507|0.00|47.41|47.41|47.41|0.40|0|01/05/2026|0.00|0|0.00|0|Z
TMDX|89377M109|123.70|129.09|123.70|126.32|3.63|30301|01/05/2026|125.17|100|127.53|100|Q
TME|88034P109|18.07|18.72|17.95|18.49|0.63|276019|01/05/2026|0.00|0|0.00|0|N
TMED|87283Q750|29.27|29.68|29.20|29.66|-0.02|1434|01/05/2026|29.60|500|29.66|400|Q
TMET|46431W515|29.81|30.10|29.81|30.10|1.33|155|01/05/2026|29.57|100|30.74|100|Q
TMF|25460G138|37.26|37.68|37.16|37.60|0.50|1193179|01/05/2026|0.00|0|0.00|0|P
TMFC|74933W601|71.89|72.33|71.84|72.03|0.57|7295|01/05/2026|0.00|0|0.00|0|Z
TMFE|74933W643|29.26|29.28|29.22|29.22|0.24|1757|01/05/2026|0.00|0|0.00|0|Z
TMFG|74933W635|30.22|30.65|30.22|30.65|0.53|174|01/05/2026|0.00|0|0.00|0|Z
TMFM|74933W627|23.55|23.91|23.55|23.86|0.57|2076|01/05/2026|0.00|0|0.00|0|Z
TMFS|74933W874|35.00|35.67|35.00|35.57|0.77|500|01/05/2026|0.00|0|0.00|0|Z
TMFX|74933W650|21.94|22.03|21.94|22.03|0.32|161|01/05/2026|0.00|0|0.00|0|Z
TMH|74016W783|58.61|58.68|58.61|58.68|0.13|718|01/05/2026|0.00|0|0.00|0|P
TMHC|87724P106|58.14|59.46|58.11|58.94|0.10|20001|01/05/2026|0.00|0|0.00|0|N
TMLP|890930886|25.54|25.54|25.15|25.25|-0.06|206|01/05/2026|0.00|0|0.00|0|P
TMNL|87283Q651|50.06|50.07|50.06|50.07|0.00|0|12/31/2025|50.13|200|50.19|1000|Q
TMNS|87283Q636|0.00|50.21|50.21|50.21|0.01|0|01/05/2026|50.19|200|50.22|1000|Q
TMO|883556102|592.58|611.36|592.58|611.32|18.68|77271|01/05/2026|0.00|0|0.00|0|N
TMP|890110109|73.06|74.68|73.06|73.39|0.88|2026|01/05/2026|0.00|0|0.00|0|A
TMQ|89621C105|4.68|4.96|4.63|4.80|0.21|490754|01/05/2026|0.00|0|0.00|0|A
TMSF|87283Q644|0.00|50.31|50.31|50.31|0.00|0|01/02/2026|50.32|200|50.37|1000|Q
TMSL|87283Q826|36.54|36.83|36.54|36.83|0.39|18297|01/05/2026|0.00|0|0.00|0|P
TMUS|872590104|199.21|202.36|198.45|200.86|1.31|157370|01/05/2026|200.60|200|200.92|100|Q
TMUSI|87264A303|23.21|23.21|23.05|23.05|-0.30|491|01/05/2026|22.94|100|24.89|100|Q
TMUSL|87264A105|25.09|25.11|25.03|25.03|-0.11|803|01/05/2026|23.40|100|26.89|100|Q
TMUSZ|87264A204|23.43|23.43|23.21|23.21|-0.39|2727|01/05/2026|21.68|100|24.95|100|Q
TMV|25460G849|37.20|37.26|36.78|36.84|-0.51|260282|01/05/2026|0.00|0|0.00|0|P
TMVE|88588G505|15.27|15.42|15.27|15.42|0.13|844|01/05/2026|0.00|0|0.00|0|P
TNA|25459W847|47.53|49.58|47.36|49.15|2.23|2879811|01/05/2026|0.00|0|0.00|0|P
TNC|880345103|74.71|75.88|74.71|75.29|1.39|24694|01/05/2026|0.00|0|0.00|0|N
TNDM|875372203|21.40|23.17|21.36|23.16|1.61|89004|01/05/2026|22.93|100|23.32|100|Q
TNET|896288107|57.87|61.42|57.87|60.27|3.08|28292|01/05/2026|0.00|0|0.00|0|N
TNGX|87583X109|8.93|9.10|8.67|8.91|-0.03|96722|01/05/2026|8.85|1600|8.93|200|Q
TNGY|890930209|9.19|9.19|8.90|8.99|0.01|10625|01/05/2026|0.00|0|0.00|0|N
TNK|G8726X106|52.60|53.15|51.96|51.96|0.45|9923|01/05/2026|0.00|0|0.00|0|N
TNL|894164102|71.47|74.42|71.47|73.21|1.19|53905|01/05/2026|0.00|0|0.00|0|N
TNMG|G8924F121|2.66|2.75|2.65|2.72|-0.15|6082|01/05/2026|2.51|100|2.78|100|Q
TNON|88066N303|0.96|0.99|0.93|0.93|-0.05|7336|01/05/2026|0.93|100|1.00|100|Q
TNONW|88066N113|0.00|0.01|0.01|0.01|0.00|0|01/05/2026|0.00|0|0.09|1500|Q
TNUK|890930878|26.85|27.01|26.85|27.01|0.87|404|01/05/2026|0.00|0|0.00|0|P
TNXP|890260839|16.64|16.64|15.23|15.23|-1.32|58104|01/05/2026|15.06|300|15.41|300|Q
TNYA|87990A106|0.75|0.76|0.72|0.74|0.01|180016|01/05/2026|0.73|3200|0.76|3200|Q
TOAK|56170L661|28.39|28.44|28.39|28.44|0.04|3482|01/05/2026|0.00|0|0.00|0|P
TOCT|45784N577|0.00|26.53|26.53|26.53|-0.02|0|01/05/2026|0.00|0|0.00|0|Z
TOGA|56167N191|34.35|34.76|34.35|34.76|0.58|161|01/05/2026|0.00|0|0.00|0|P
TOI|68236X100|3.65|4.04|3.50|3.92|0.25|141468|01/05/2026|3.87|1900|3.95|500|Q
TOIIW|68236X118|0.14|0.15|0.12|0.15|0.02|22667|01/05/2026|0.14|100|0.00|0|Q
TOK|464288265|138.62|139.54|138.62|139.54|1.06|558|01/05/2026|0.00|0|0.00|0|P
TOKE|132061821|6.13|6.17|6.08|6.14|-0.05|19012|01/05/2026|0.00|0|0.00|0|Z
TOL|889478103|134.88|137.17|134.88|136.14|0.49|18881|01/05/2026|0.00|0|0.00|0|N
TOLL|87975E107|35.69|36.17|35.69|36.15|0.78|1210|01/05/2026|0.00|0|0.00|0|Z
TOLZ|74347B508|54.53|54.53|53.54|54.23|-0.30|2541|01/05/2026|0.00|0|0.00|0|P
TOMZ|890023203|0.80|0.80|0.80|0.80|0.01|12469|01/05/2026|0.74|100|0.86|100|Q
TONX|92337U302|2.55|2.75|2.53|2.54|0.15|33751|01/05/2026|2.51|800|2.57|100|Q
TOON|37229T509|0.72|0.73|0.72|0.72|0.00|38593|01/05/2026|0.00|0|0.00|0|A
TOP|G989A6102|1.01|1.03|1.00|1.03|0.01|2478|01/05/2026|1.01|200|1.09|100|Q
TOPC|46438G349|31.32|31.43|31.31|31.37|0.30|2789|01/05/2026|0.00|0|0.00|0|P
TOPP|89078D101|0.84|0.85|0.78|0.80|-0.04|3931|01/05/2026|0.00|0|0.00|0|A
TOPS|Y8897Y230|5.05|5.07|5.05|5.07|0.33|13|01/05/2026|0.00|0|0.00|0|A
TOPT|46438G570|31.25|31.27|31.11|31.15|0.06|77393|01/05/2026|0.00|0|0.00|0|P
TORO|Y8900D108|5.41|5.57|5.39|5.51|0.09|10027|01/05/2026|5.23|100|5.88|100|Q
TOST|888787108|33.80|34.81|33.70|34.52|0.49|524082|01/05/2026|0.00|0|0.00|0|N
TOT|00777X470|21.54|21.59|21.54|21.55|0.18|2136|01/05/2026|0.00|0|0.00|0|P
TOTL|78467V848|40.28|40.34|40.28|40.33|0.08|16341|01/05/2026|0.00|0|0.00|0|P
TOTR|87283Q800|40.77|40.79|40.77|40.79|0.03|322|01/05/2026|0.00|0|0.00|0|P
TOUR|89977P106|0.72|0.72|0.71|0.71|0.00|53373|01/05/2026|0.68|200|0.74|1000|Q
TOUS|87283Q834|35.04|35.35|35.04|35.34|0.45|18616|01/05/2026|0.00|0|0.00|0|P
TOV|02072Q846|28.93|28.98|28.93|28.98|0.24|571|01/05/2026|0.00|0|0.00|0|P
TOVX|87164U508|0.26|0.26|0.22|0.24|-0.02|1420413|01/05/2026|0.00|0|0.00|0|A
TOWN|89214P109|33.40|34.23|33.40|33.92|0.70|12559|01/05/2026|33.70|300|34.06|300|Q
TOXR|90137T103|21.00|22.76|21.00|22.62|3.15|350|01/05/2026|0.00|0|0.00|0|Z
TOYO|G8976D107|5.90|5.90|5.83|5.83|-0.13|102|01/05/2026|5.40|100|6.30|100|Q
TPB|90041L105|108.41|108.92|106.15|108.11|-2.18|15298|01/05/2026|0.00|0|0.00|0|N
TPC|901109108|70.00|72.62|70.00|71.85|2.49|21111|01/05/2026|0.00|0|0.00|0|N
TPCS|878739200|5.08|5.17|4.93|4.98|0.03|2325|01/05/2026|4.78|100|5.29|100|Q
TPET|89669L207|0.85|0.89|0.79|0.83|0.01|2776532|01/05/2026|0.00|0|0.00|0|A
TPG|872657101|65.75|69.14|65.75|67.73|1.98|151411|01/05/2026|67.58|100|67.81|100|Q
TPGXL|872652102|25.30|25.31|25.25|25.25|0.07|534|01/05/2026|25.05|100|26.91|100|Q
TPH|87265H109|31.50|32.21|31.50|31.70|0.12|24629|01/05/2026|0.00|0|0.00|0|N
TPHD|887432326|38.97|38.97|38.80|38.96|0.11|1591|01/05/2026|0.00|0|0.00|0|P
TPIF|887432334|34.99|35.30|34.95|35.22|0.19|3560|01/05/2026|0.00|0|0.00|0|P
TPL|88262P102|306.47|306.47|293.73|297.66|-0.43|21167|01/05/2026|0.00|0|0.00|0|N
TPLC|887432359|45.95|46.38|45.95|46.29|0.42|4753|01/05/2026|0.00|0|0.00|0|P
TPLS|88521L108|25.49|25.49|25.49|25.49|0.04|100|01/05/2026|25.40|100|25.56|100|Q
TPOR|25460E679|30.72|32.30|30.72|31.66|0.67|3735|01/05/2026|0.00|0|0.00|0|P
TPR|876030107|128.66|130.70|128.40|128.54|-0.61|82660|01/05/2026|0.00|0|0.00|0|N
TPSC|887432342|41.88|42.47|41.88|42.28|0.65|1467|01/05/2026|0.00|0|0.00|0|P
TPST|87978U207|3.00|3.00|2.81|2.83|-0.12|11913|01/05/2026|2.81|100|2.86|100|Q
TPTA|88104K105|0.00|23.70|23.70|23.70|0.00|0|01/05/2026|0.00|0|0.00|0|N
TPVG|89677Y100|6.65|6.74|6.65|6.65|0.01|31913|01/05/2026|0.00|0|0.00|0|N
TPYP|890930308|35.58|35.59|35.00|35.37|-0.26|1693|01/05/2026|0.00|0|0.00|0|N
TPZ|890930100|20.88|20.88|20.44|20.48|-0.24|2659|01/05/2026|0.00|0|0.00|0|N
TQQQ|74347X831|53.96|54.32|53.29|53.60|1.25|8093459|01/05/2026|53.60|3800|53.61|5500|Q
TQQY|38747R637|15.53|15.56|15.52|15.52|0.11|244|01/05/2026|15.33|100|15.73|100|Q
TR|890516107|35.39|36.22|35.02|35.74|0.24|14456|01/05/2026|0.00|0|0.00|0|N
TRAK|700215304|12.01|12.40|12.00|12.01|0.17|4172|01/05/2026|0.00|0|0.00|0|N
TRAW|68232V884|1.39|1.40|1.28|1.28|-0.05|11474|01/05/2026|1.25|200|1.35|200|Q
TRBF|03463K729|0.00|50.07|50.07|50.07|0.09|0|01/05/2026|49.59|2300|50.32|2300|Q
TRC|879080109|15.71|15.85|15.71|15.75|0.09|2100|01/05/2026|0.00|0|0.00|0|N
TRDA|29384C108|10.24|10.53|10.01|10.50|0.45|10109|01/05/2026|10.35|200|10.66|200|Q
TREE|52603B107|51.89|55.05|51.89|54.40|2.81|5529|01/05/2026|53.70|200|54.84|200|Q
TREX|89531P105|35.50|37.31|35.50|36.21|0.37|55167|01/05/2026|0.00|0|0.00|0|N
TRFK|69374H386|66.02|66.29|64.62|64.85|0.11|25894|01/05/2026|0.00|0|0.00|0|P
TRFM|26922B683|48.77|49.20|48.77|49.08|0.57|7951|01/05/2026|0.00|0|0.00|0|P
TRGP|87612G101|189.60|189.60|177.67|183.47|-3.31|48803|01/05/2026|0.00|0|0.00|0|N
TRI|884903808|127.11|130.16|127.01|129.36|3.01|146399|01/05/2026|129.14|200|129.47|200|Q
TRIB|896438504|0.76|0.77|0.74|0.75|0.00|40995|01/05/2026|0.75|100|0.76|100|Q
TRIL|88636V801|20.21|20.24|20.21|20.24|0.25|30|01/05/2026|20.22|2000|20.25|2000|Q
TRIN|896442308|15.06|15.38|15.06|15.35|0.30|74103|01/05/2026|15.22|100|15.47|700|Q
TRINI|896442704|25.38|25.38|25.34|25.34|0.00|270|01/05/2026|23.58|100|27.06|100|Q
TRINZ|896442605|25.22|25.25|25.21|25.25|0.01|651|01/05/2026|23.58|100|26.93|100|Q
TRIO|02072Q770|61.41|61.41|61.41|61.41|0.26|162|01/05/2026|0.00|0|0.00|0|Z
TRIP|896945201|14.63|15.22|14.60|14.76|0.10|134291|01/05/2026|14.66|100|14.89|900|Q
TRMB|896239100|78.35|80.15|78.35|79.27|0.94|189082|01/05/2026|79.22|100|79.31|100|Q
TRMD|G89479102|20.09|20.29|19.87|19.91|0.13|44454|01/05/2026|19.77|400|20.00|600|Q
TRMK|898402102|39.04|40.53|39.04|40.10|1.00|14515|01/05/2026|39.88|300|40.27|300|Q
TRN|896522109|27.01|27.45|26.50|26.57|-0.38|21990|01/05/2026|0.00|0|0.00|0|N
TRND|69374H675|34.11|34.11|34.10|34.10|0.36|176|01/05/2026|0.00|0|0.00|0|P
TRNO|88146M101|59.04|59.81|58.91|59.01|-0.01|10668|01/05/2026|0.00|0|0.00|0|N
TRNR|45840Y401|0.90|0.94|0.90|0.93|0.03|9505|01/05/2026|0.86|100|1.00|100|Q
TRNS|893529107|57.81|62.78|57.81|62.48|5.27|9386|01/05/2026|61.94|100|63.62|100|Q
TRON|85237B101|1.43|1.85|1.43|1.76|0.40|598095|01/05/2026|1.74|100|1.77|100|Q
TROO|G9094C104|3.72|4.05|3.53|3.96|0.41|103653|01/05/2026|3.90|1900|4.20|1000|Q
TROW|74144T108|104.19|108.21|104.19|106.49|1.88|86706|01/05/2026|106.42|100|106.61|100|Q
TROX|G9087Q102|4.35|4.81|4.34|4.60|0.33|269285|01/05/2026|0.00|0|0.00|0|N
TRP|87807B107|56.20|56.20|53.75|55.36|-0.58|285561|01/05/2026|0.00|0|0.00|0|N
TRPA|41653L602|38.93|38.98|38.86|38.98|0.02|211|01/05/2026|0.00|0|0.00|0|Z
TRS|896215209|36.09|37.03|36.09|36.72|0.41|18278|01/05/2026|36.42|400|36.99|400|Q
TRSG|G9124M106|1.09|1.14|1.09|1.14|1.14|3322|01/05/2026|1.05|200|1.27|100|Q
TRST|898349204|41.50|41.96|41.50|41.50|0.22|5397|01/05/2026|41.14|100|41.87|100|Q
TRSY|23306X811|30.10|30.10|30.09|30.10|0.03|106|01/05/2026|0.00|0|0.00|0|Z
TRT|896712205|6.29|6.60|6.21|6.24|-6.21|29575|01/05/2026|0.00|0|0.00|0|A
TRTN PRA|G9078F123|0.00|25.60|25.60|25.60|0.00|0|01/05/2026|0.00|0|0.00|0|N
TRTN PRB|G9078F131|25.35|25.40|25.35|25.40|0.02|1675|01/05/2026|0.00|0|0.00|0|N
TRTN PRC|G9078F149|25.10|25.11|25.10|25.11|-0.13|51|01/05/2026|0.00|0|0.00|0|N
TRTN PRD|G9078F206|23.17|23.21|23.17|23.21|-0.06|50|01/05/2026|0.00|0|0.00|0|N
TRTN PRE|G9078F156|19.65|19.65|19.52|19.61|0.01|360|01/05/2026|0.00|0|0.00|0|N
TRTN PRF|G9078F164|25.19|25.22|25.19|25.22|-0.05|28|01/05/2026|0.00|0|0.00|0|N
TRTX|87266M107|8.85|8.89|8.75|8.85|0.03|42770|01/05/2026|0.00|0|0.00|0|N
TRTX PRC|87266M206|18.00|18.06|18.00|18.00|0.00|212|01/05/2026|0.00|0|0.00|0|N
TRTY|132061839|28.89|28.96|28.89|28.95|0.28|113|01/05/2026|0.00|0|0.00|0|Z
TRU|89400J107|83.98|88.00|83.98|86.99|3.63|33464|01/05/2026|0.00|0|0.00|0|N
TRUD|92189H623|26.38|26.38|26.34|26.34|0.51|22|01/05/2026|26.25|200|26.43|100|Q
TRUE|89785L107|2.30|2.35|2.29|2.31|0.05|157187|01/05/2026|2.29|100|2.34|2000|Q
TRUG|243733409|0.70|0.75|0.69|0.73|0.04|3644|01/05/2026|0.69|200|0.78|100|Q
TRUP|898202106|37.22|37.70|36.19|36.25|-0.96|23601|01/05/2026|35.92|300|36.54|300|Q
TRUT|92189H631|26.62|26.62|26.34|26.41|-0.07|5311|01/05/2026|26.33|200|26.51|100|Q
TRV|89417E109|283.20|291.49|283.19|287.89|2.80|32239|01/05/2026|0.00|0|0.00|0|N
TRVG|89686D303|2.81|2.82|2.80|2.80|-0.03|4950|01/05/2026|2.62|100|3.00|100|Q
TRVI|89532M101|11.90|11.90|11.22|11.36|-0.54|73892|01/05/2026|11.28|1100|11.48|1100|Q
TRX|87283P109|0.92|0.95|0.87|0.89|-0.01|165117|01/05/2026|0.00|0|0.00|0|A
TS|88031M109|40.14|40.87|39.57|40.61|1.55|184112|01/05/2026|0.00|0|0.00|0|N
TSAT|879512309|29.63|31.55|29.33|30.94|1.87|15160|01/05/2026|30.50|300|31.35|100|Q
TSBK|887098101|35.64|36.24|35.64|36.10|0.54|392|01/05/2026|35.28|100|37.20|100|Q
TSCM|900934837|0.00|20.15|20.15|20.15|0.37|0|01/05/2026|19.82|2300|20.23|2300|Q
TSCO|892356106|50.40|50.84|49.63|49.84|-0.99|663047|01/05/2026|49.80|100|49.86|100|Q
TSCV|88588G406|0.00|27.20|27.20|27.20|0.38|0|01/05/2026|0.00|0|0.00|0|P
TSDD|38747R595|7.77|7.87|7.41|7.62|-0.51|1312616|01/05/2026|7.61|22200|7.62|10200|Q
TSE|G9059U107|0.62|0.64|0.60|0.60|-0.03|71656|01/05/2026|0.00|0|0.00|0|N
TSEC|89157W707|26.18|26.18|26.17|26.17|0.01|204|01/05/2026|0.00|0|0.00|0|P
TSEL|89157W806|28.61|28.61|28.55|28.55|0.51|1153|01/05/2026|28.51|1200|28.56|1200|Q
TSEM|M87915274|125.94|126.15|113.33|119.31|-2.40|216258|01/05/2026|118.23|100|120.31|100|Q
TSEP|33740F177|0.00|24.25|24.25|24.25|0.16|0|01/05/2026|0.00|0|0.00|0|Z
TSES|89844T406|26.11|26.11|25.42|25.74|0.30|12782|01/05/2026|0.00|0|0.00|0|P
TSHA|877619106|5.44|5.50|4.89|4.90|-0.36|130547|01/05/2026|4.85|2600|4.95|100|Q
TSI|872340104|4.88|4.90|4.87|4.88|-0.03|2866|01/05/2026|0.00|0|0.00|0|N
TSIC|89844T307|24.89|24.89|24.71|24.76|-0.03|1160|01/05/2026|0.00|0|0.00|0|P
TSII|761562404|25.30|26.01|25.28|25.75|0.97|10053|01/05/2026|0.00|0|0.00|0|Z
TSL|38747R702|18.54|19.09|18.44|18.79|0.70|99770|01/05/2026|18.79|2800|18.80|1200|Q
TSLA|88160R101|447.79|457.51|444.71|451.67|13.51|2664472|01/05/2026|451.39|80|451.74|40|Q
TSLG|882927684|9.21|9.60|9.10|9.37|0.54|718096|01/05/2026|9.37|3300|9.38|12800|Q
TSLI|74349Y373|35.19|36.04|35.19|35.85|2.05|952|01/05/2026|0.00|0|0.00|0|P
TSLL|25460G286|18.92|19.69|18.65|19.21|1.09|12308203|01/05/2026|19.22|10100|19.23|13700|Q
TSLO|88340C602|20.38|20.41|20.37|20.37|0.16|120|01/05/2026|0.00|0|0.00|0|Z
TSLP|500948880|23.95|24.26|23.95|24.04|0.67|2458|01/05/2026|0.00|0|0.00|0|Z
TSLQ|46092D384|18.27|18.55|17.44|17.94|-1.17|1692995|01/05/2026|17.93|200|17.94|5200|Q
TSLR|38747R777|31.67|33.00|31.25|32.21|1.87|163568|01/05/2026|32.19|1000|32.22|900|Q
TSLS|25460G260|5.11|5.12|4.99|5.05|-0.16|3542781|01/05/2026|5.05|76400|5.06|152200|Q
TSLT|26923N835|26.33|27.52|26.05|26.83|1.53|518080|01/05/2026|0.00|0|0.00|0|Z
TSLW|77926X692|32.73|33.60|32.58|33.11|0.74|28714|01/05/2026|0.00|0|0.00|0|Z
TSLX|83012A109|21.70|22.12|21.70|22.09|0.44|11664|01/05/2026|0.00|0|0.00|0|N
TSLY|88636X880|37.08|37.75|36.90|37.38|1.02|182938|01/05/2026|0.00|0|0.00|0|P
TSLZ|26923N181|11.98|12.10|11.39|11.71|-0.77|2818465|01/05/2026|0.00|0|0.00|0|Z
TSM|874039100|330.04|331.22|321.60|322.35|2.03|975425|01/05/2026|0.00|0|0.00|0|N
TSME|88588G109|42.34|43.16|42.34|43.12|0.73|4159|01/05/2026|0.00|0|0.00|0|P
TSMG|882927585|27.96|27.96|26.58|26.60|0.41|17984|01/05/2026|26.57|1100|26.64|200|Q
TSMU|38747R652|51.54|51.54|48.99|48.99|0.64|11257|01/05/2026|48.99|100|49.23|100|Q
TSMX|25461A544|57.88|58.20|55.08|55.34|0.91|95578|01/05/2026|55.27|100|55.39|400|Q
TSMY|88636R859|16.40|16.44|16.07|16.07|0.09|8887|01/05/2026|0.00|0|0.00|0|P
TSMZ|25461A536|11.12|11.42|11.12|11.39|-0.09|9819|01/05/2026|11.39|1900|11.41|1900|Q
TSN|902494103|57.66|57.66|56.84|57.12|-0.91|121061|01/05/2026|0.00|0|0.00|0|N
TSNF|89844T208|25.69|26.28|25.69|26.24|0.89|10689|01/05/2026|0.00|0|0.00|0|P
TSOL|90137M108|13.94|13.94|13.86|13.86|0.65|416|01/05/2026|0.00|0|0.00|0|Z
TSPA|87283Q503|43.04|43.23|43.04|43.14|0.23|12301|01/05/2026|0.00|0|0.00|0|P
TSPY|26923N553|25.74|25.78|25.68|25.68|0.11|10335|01/05/2026|25.53|100|25.87|100|Q
TSQ|892231101|5.16|5.25|5.16|5.20|0.12|3848|01/05/2026|0.00|0|0.00|0|N
TSRS|89844T505|25.28|25.28|24.90|25.04|0.03|734|01/05/2026|0.00|0|0.00|0|P
TSSD|89844T109|25.15|25.43|25.15|25.38|0.72|7130|01/05/2026|0.00|0|0.00|0|P
TSSI|87288V101|7.90|8.29|7.75|8.19|0.51|91702|01/05/2026|8.08|600|8.26|600|Q
TSXD|25461H705|16.90|16.90|16.67|16.67|-0.23|173|01/05/2026|0.00|0|0.00|0|P
TSXU|25461H309|32.01|33.00|31.47|31.52|0.43|5446|01/05/2026|0.00|0|0.00|0|P
TSYW|77926X395|47.37|47.55|47.37|47.55|0.08|231|01/05/2026|0.00|0|0.00|0|Z
TSYY|38747R611|5.36|5.51|5.34|5.45|0.22|195033|01/05/2026|5.44|2500|5.46|2400|Q
TT|G8994E103|398.32|403.15|390.44|391.01|-7.04|56652|01/05/2026|0.00|0|0.00|0|N
TTAM|B9151N105|16.66|17.14|16.66|17.03|0.30|9405|01/05/2026|0.00|0|0.00|0|N
TTAN|81764X103|101.66|103.15|98.25|99.54|-2.02|35116|01/05/2026|98.48|100|100.27|100|Q
TTC|891092108|79.90|82.56|79.90|81.68|1.50|21068|01/05/2026|0.00|0|0.00|0|N
TTD|88339J105|37.94|40.20|37.86|40.12|2.45|1100727|01/05/2026|40.10|400|40.12|300|Q
TTDU|26923Q499|15.88|17.81|15.88|17.81|2.11|8967|01/05/2026|0.00|0|0.00|0|Z
TTE|F92124100|65.47|66.31|64.64|66.31|-0.18|109038|01/05/2026|0.00|0|0.00|0|N
TTEC|89854H102|3.58|3.73|3.51|3.60|0.03|20016|01/05/2026|3.59|100|3.64|300|Q
TTEK|88162G103|33.61|35.30|33.53|34.94|1.29|144500|01/05/2026|34.88|100|34.95|100|Q
TTEQ|87283Q792|33.24|33.35|33.14|33.17|0.31|820|01/05/2026|33.12|500|33.20|500|Q
TTGT|87874R308|5.20|5.42|5.20|5.40|0.23|21317|01/05/2026|5.35|400|5.41|1600|Q
TTI|88162F105|10.16|10.20|9.56|10.12|0.33|106651|01/05/2026|0.00|0|0.00|0|N
TTMI|87305R109|73.98|74.74|66.30|67.95|-2.66|138320|01/05/2026|67.46|200|68.48|200|Q
TTOP|53656H785|22.68|23.26|22.68|23.14|1.19|374|01/05/2026|0.00|0|0.00|0|P
TTRX|90021W105|4.78|5.21|4.54|4.73|0.04|11803|01/05/2026|4.54|100|5.20|200|Q
TTT|74347G887|66.89|66.89|66.41|66.41|-0.34|630|01/05/2026|0.00|0|0.00|0|P
TTWO|874054109|252.70|258.49|252.48|257.29|5.65|38459|01/05/2026|257.19|100|257.57|100|Q
TTXD|25461H804|27.52|28.40|27.52|28.40|-0.06|66|01/05/2026|0.00|0|0.00|0|P
TTXU|25461H408|20.74|20.85|20.69|20.80|0.06|2004|01/05/2026|0.00|0|0.00|0|P
TU|87971M103|13.08|13.14|12.91|13.08|-0.03|355634|01/05/2026|0.00|0|0.00|0|N
TUA|82889N657|21.92|21.96|21.92|21.95|0.05|10811|01/05/2026|0.00|0|0.00|0|P
TUG|53656F151|39.94|39.94|39.83|39.83|0.25|5|01/05/2026|39.84|2500|39.90|1200|Q
TUGN|53656F169|25.38|25.43|25.38|25.43|0.10|441|01/05/2026|25.17|2400|25.64|2400|Q
TUR|464286715|35.50|35.84|35.50|35.80|0.88|11226|01/05/2026|35.59|100|35.86|200|Q
TURB|899924104|1.03|1.19|1.03|1.18|0.21|16082|01/05/2026|1.12|700|1.20|300|Q
TURF|87283Q743|29.59|29.59|29.54|29.54|0.09|425|01/05/2026|29.69|600|29.80|600|Q
TUSB|88588G307|50.40|50.40|50.38|50.38|-0.03|1330|01/05/2026|0.00|0|0.00|0|P
TUSI|89157W301|25.35|25.35|25.33|25.33|0.00|1634|01/05/2026|0.00|0|0.00|0|Z
TUSK|56155L108|1.98|2.01|1.89|1.92|-0.05|21660|01/05/2026|1.92|700|1.95|100|Q
TUYA|90114C107|2.21|2.29|2.20|2.26|0.07|52030|01/05/2026|0.00|0|0.00|0|N
TV|40049J206|2.99|3.06|2.98|3.00|0.02|47237|01/05/2026|0.00|0|0.00|0|N
TVA|G8772L105|10.69|10.71|10.69|10.71|0.03|150|01/05/2026|10.27|200|11.99|300|Q
TVACW|G8772L113|0.81|0.90|0.81|0.90|-0.01|465|01/05/2026|0.80|100|0.98|100|Q
TVAI|G87890102|10.12|10.12|10.12|10.12|0.00|3700|01/05/2026|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|200|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|35.74|36.07|35.74|36.00|0.37|3078|01/05/2026|0.00|0|0.00|0|P
TVC|880591300|24.08|24.10|24.08|24.10|0.05|270|01/05/2026|0.00|0|0.00|0|N
TVE|880591409|24.31|24.47|24.31|24.47|0.11|372|01/05/2026|0.00|0|0.00|0|N
TVGN|88165K101|0.38|0.38|0.36|0.36|0.00|16323|01/05/2026|0.36|100|0.37|400|Q
TVGNW|88165K119|0.04|0.05|0.04|0.05|0.01|14818|01/05/2026|0.03|100|0.06|100|Q
TVRD|140755307|4.02|4.04|3.98|4.03|-0.05|11430|01/05/2026|4.01|100|4.10|100|Q
TVTX|89422G107|40.19|40.74|36.70|38.11|-1.40|189231|01/05/2026|37.82|300|38.38|300|Q
TW|892672106|106.39|110.99|106.39|110.46|4.14|48759|01/05/2026|110.29|100|110.75|100|Q
TWAV|674434303|2.11|2.12|2.05|2.05|-0.01|2780|01/05/2026|1.94|100|2.29|200|Q
TWFG|87318A101|28.23|28.63|28.07|28.36|0.36|3478|01/05/2026|27.92|100|28.88|100|Q
TWG|G8945S110|3.54|3.59|3.48|3.54|-0.02|10220|01/05/2026|3.44|900|3.54|200|Q
TWI|88830M102|8.13|8.22|8.05|8.08|0.12|24227|01/05/2026|0.00|0|0.00|0|N
TWIN|901476101|16.39|16.97|16.23|16.97|0.87|876|01/05/2026|16.68|100|17.17|100|Q
TWLO|90138F102|136.30|138.36|134.14|136.26|-2.06|78979|01/05/2026|0.00|0|0.00|0|N
TWLVU|G9145D127|0.00|9.96|9.96|9.96|-0.01|0|01/05/2026|9.96|100|10.67|100|Q
TWM|74347G168|31.09|31.13|30.17|30.37|-0.99|173137|01/05/2026|0.00|0|0.00|0|P
TWN|874036106|55.07|55.51|55.07|55.41|0.71|485|01/05/2026|0.00|0|0.00|0|N
TWNP|901643106|0.77|0.79|0.72|0.74|0.00|7382|01/05/2026|0.70|100|0.76|400|Q
TWO|90187B804|10.17|10.43|9.99|10.40|-0.18|173861|01/05/2026|0.00|0|0.00|0|N
TWO PRA|90187B200|24.19|24.20|24.10|24.10|-0.04|434|01/05/2026|0.00|0|0.00|0|N
TWO PRB|90187B309|23.68|23.68|23.62|23.62|-0.08|1131|01/05/2026|0.00|0|0.00|0|N
TWO PRC|90187B507|24.72|24.80|24.70|24.80|0.06|971|01/05/2026|0.00|0|0.00|0|N
TWOD|90187B887|25.86|25.90|25.86|25.88|0.04|5292|01/05/2026|0.00|0|0.00|0|N
TWOX|46438G463|0.00|28.29|28.29|28.29|0.17|0|01/05/2026|0.00|0|0.00|0|Z
TWST|90184D100|32.69|35.18|32.69|34.34|1.93|67221|01/05/2026|34.02|400|34.68|400|Q
TX|880890108|39.47|39.70|38.68|38.96|-0.19|11521|01/05/2026|0.00|0|0.00|0|N
TXBC|53656H777|22.59|23.42|22.59|23.34|1.38|230|01/05/2026|0.00|0|0.00|0|P
TXG|88025U109|16.88|18.38|16.88|18.35|1.74|127731|01/05/2026|18.32|100|18.51|800|Q
TXMD|88338N206|1.64|1.98|1.64|1.80|0.19|21274|01/05/2026|1.71|100|1.89|100|Q
TXN|882508104|177.88|182.73|176.93|177.17|-0.32|382665|01/05/2026|177.17|100|177.21|100|Q
TXNM|69349H107|58.91|59.02|58.90|58.95|-0.10|33626|01/05/2026|0.00|0|0.00|0|N
TXO|87313P103|11.06|11.06|10.52|10.61|-0.38|12238|01/05/2026|0.00|0|0.00|0|N
TXRH|882681109|171.16|176.59|171.16|174.32|2.96|46118|01/05/2026|173.46|100|175.25|100|Q
TXS|88224A102|36.06|36.36|36.06|36.36|0.55|408|01/05/2026|0.00|0|0.00|0|P
TXT|883203101|87.61|89.41|87.61|89.06|2.00|87321|01/05/2026|0.00|0|0.00|0|N
TXUE|88521L306|31.64|31.84|31.61|31.82|0.26|635|01/05/2026|31.80|500|31.92|500|Q
TXUG|88521L405|25.11|25.26|25.11|25.26|0.75|1|01/05/2026|24.88|100|25.73|100|Q
TXXD|53656G175|19.68|21.27|19.68|20.73|2.94|6943|01/05/2026|20.72|500|20.85|500|Q
TXXI|09789C663|50.67|50.68|50.65|50.65|0.05|710|01/05/2026|0.00|0|0.00|0|P
TXXS|53656G167|23.25|27.89|22.98|27.89|7.15|857|01/05/2026|27.34|100|28.79|100|Q
TY|895436103|32.68|32.94|32.68|32.80|0.16|2307|01/05/2026|0.00|0|0.00|0|N
TY PR|895436202|0.00|44.39|44.39|44.39|0.32|0|01/05/2026|0.00|0|0.00|0|N
TYA|82889N798|13.54|13.56|13.54|13.56|0.08|200|01/05/2026|0.00|0|0.00|0|Z
TYD|25459W565|25.42|25.55|25.42|25.55|0.17|2367|01/05/2026|0.00|0|0.00|0|P
TYG|89147L886|41.87|42.28|41.45|41.80|0.42|13329|01/05/2026|0.00|0|0.00|0|N
TYGO|88675P103|1.53|1.62|1.53|1.62|0.11|9232|01/05/2026|1.58|300|1.64|300|Q
TYL|902252105|432.10|444.81|432.10|441.40|5.58|9123|01/05/2026|0.00|0|0.00|0|N
TYLD|132061789|0.00|25.17|25.17|25.17|0.02|0|01/05/2026|0.00|0|0.00|0|Z
TYLG|37960A743|36.69|36.69|36.43|36.43|0.10|116|01/05/2026|0.00|0|0.00|0|P
TYO|25459W557|13.29|13.29|13.18|13.22|-0.10|11135|01/05/2026|0.00|0|0.00|0|P
TYRA|90240B106|26.58|26.72|25.06|26.31|-0.49|58062|01/05/2026|25.99|300|26.68|300|Q
TZA|25460E232|7.19|7.22|6.88|6.94|-0.35|19643381|01/05/2026|0.00|0|0.00|0|P
TZOO|89421Q205|7.07|7.27|7.07|7.10|0.17|6860|01/05/2026|7.04|100|7.19|100|Q
U|91332U101|45.07|46.06|44.25|45.92|1.68|252831|01/05/2026|0.00|0|0.00|0|N
UA|904311206|5.15|5.25|5.03|5.17|0.11|553387|01/05/2026|0.00|0|0.00|0|N
UAA|904311107|5.27|5.44|5.21|5.43|0.14|902554|01/05/2026|0.00|0|0.00|0|N
UAE|46434V761|19.25|19.25|19.21|19.21|-0.01|5203|01/05/2026|19.21|400|19.30|200|Q
UAL|910047109|112.56|116.32|112.43|114.90|1.88|221081|01/05/2026|114.84|100|114.92|100|Q
UAMY|911549103|6.40|7.08|6.21|6.87|0.94|1534229|01/05/2026|0.00|0|0.00|0|A
UAN|126633205|101.88|104.50|101.88|104.14|2.76|2475|01/05/2026|0.00|0|0.00|0|N
UAPR|45782C805|32.85|32.85|32.85|32.85|0.03|721|01/05/2026|0.00|0|0.00|0|Z
UAUG|45782C672|40.06|40.09|40.06|40.09|0.11|16|01/05/2026|0.00|0|0.00|0|Z
UAVS|00848K309|1.25|1.62|1.17|1.47|0.24|2954833|01/05/2026|0.00|0|0.00|0|A
UBCP|909911109|0.00|14.42|14.42|14.42|0.10|1|01/05/2026|13.75|100|15.38|100|Q
UBER|90353T100|81.57|82.84|79.60|80.75|-2.10|1303918|01/05/2026|0.00|0|0.00|0|N
UBEW|77926X478|39.00|39.87|38.42|39.87|-0.31|208|01/05/2026|0.00|0|0.00|0|Z
UBFO|911460103|9.90|10.17|9.90|10.05|0.24|10510|01/05/2026|9.96|1600|10.08|1600|Q
UBND|92647X863|21.98|22.00|21.98|22.00|0.03|1271|01/05/2026|21.98|100|22.00|600|Q
UBOT|25460G823|26.76|27.50|26.74|27.47|1.23|2584|01/05/2026|0.00|0|0.00|0|P
UBR|74347B490|27.24|28.15|26.99|28.03|1.03|1815|01/05/2026|0.00|0|0.00|0|P
UBRL|38747R694|21.12|21.76|20.38|20.66|-1.18|32072|01/05/2026|20.60|600|20.74|800|Q
UBS|H42097107|47.28|48.42|47.26|48.11|1.01|184426|01/05/2026|0.00|0|0.00|0|N
UBSI|909907107|38.37|39.37|38.37|39.05|0.66|22787|01/05/2026|38.82|300|39.21|300|Q
UBT|74347R172|16.57|16.68|16.55|16.64|0.12|8327|01/05/2026|0.00|0|0.00|0|P
UBXG|G9161K112|2.00|2.00|2.00|2.00|-0.08|1319|01/05/2026|1.93|100|2.08|100|Q
UCAR|G9520U116|1.45|1.50|1.40|1.50|0.05|1707|01/05/2026|1.43|300|1.59|200|Q
UCB|90984P303|31.29|32.51|31.29|32.11|0.66|16736|01/05/2026|0.00|0|0.00|0|N
UCC|74347R750|51.91|53.04|51.91|52.88|1.72|1644|01/05/2026|0.00|0|0.00|0|P
UCIB|90274D390|28.16|28.52|28.16|28.52|0.63|211|01/05/2026|0.00|0|0.00|0|P
UCL|90354D104|1.66|1.66|1.60|1.60|-0.06|432|01/05/2026|1.51|100|1.80|100|Q
UCO|74347Y888|19.53|19.86|19.31|19.82|0.55|673132|01/05/2026|0.00|0|0.00|0|P
UCON|33740F888|25.18|25.20|25.17|25.18|0.00|47525|01/05/2026|0.00|0|0.00|0|P
UCRD|92647X855|21.71|21.71|21.71|0.00|0.00|0|12/31/2025|21.71|100|21.75|100|Q
UCTT|90385V107|28.24|30.31|28.14|29.65|2.34|42958|01/05/2026|29.34|100|29.92|500|Q
UCYB|74347G770|53.39|53.53|53.39|53.53|2.69|107|01/05/2026|51.86|100|53.66|100|Q
UDEC|45782C532|39.78|39.78|39.76|39.76|0.07|330|01/05/2026|0.00|0|0.00|0|Z
UDI|90290T858|32.36|32.45|32.36|32.44|0.14|101|01/05/2026|0.00|0|0.00|0|P
UDIV|35473P306|53.52|53.65|53.52|53.59|0.37|545|01/05/2026|0.00|0|0.00|0|P
UDMY|902685106|5.54|5.66|5.49|5.57|0.00|174811|01/05/2026|5.56|2200|5.58|1500|Q
UDN|46141D104|18.17|18.25|18.17|18.24|0.02|47561|01/05/2026|0.00|0|0.00|0|P
UDOW|74347X823|59.21|61.99|59.15|61.18|2.23|1499535|01/05/2026|0.00|0|0.00|0|P
UDR|902653104|36.43|36.65|36.06|36.12|-0.58|157880|01/05/2026|0.00|0|0.00|0|N
UE|91704F104|18.99|19.00|18.73|18.74|-0.35|34113|01/05/2026|0.00|0|0.00|0|N
UEC|916896103|13.55|14.13|13.18|13.99|0.89|1009151|01/05/2026|0.00|0|0.00|0|A
UEIC|913483103|3.67|3.75|3.65|3.65|0.01|1536|01/05/2026|3.61|100|3.76|100|Q
UEVM|92647N543|56.56|57.02|56.56|57.02|0.66|261|01/05/2026|56.49|100|57.53|100|Q
UFCS|910340108|35.67|36.52|35.51|36.32|0.73|4346|01/05/2026|35.97|100|36.62|100|Q
UFEB|45782C425|36.88|36.88|36.87|36.87|0.06|200|01/05/2026|0.00|0|0.00|0|Z
UFG|G92Y4F100|0.93|1.46|0.85|1.36|0.64|4891163|01/05/2026|1.36|900|1.37|500|Q
UFI|904677200|3.51|3.63|3.51|3.61|0.11|2760|01/05/2026|0.00|0|0.00|0|N
UFIV|74933W510|49.30|49.35|49.30|49.34|0.09|3368|01/05/2026|49.31|600|49.36|100|Q
UFO|74280R205|40.70|41.61|40.57|41.49|1.21|44580|01/05/2026|41.42|100|41.66|400|Q
UFPI|90278Q108|92.45|95.55|92.45|93.81|1.59|13574|01/05/2026|93.04|100|94.28|100|Q
UFPT|902673102|224.08|239.75|224.08|237.30|13.79|6038|01/05/2026|234.62|100|239.83|100|Q
UG|910571108|6.14|6.19|6.14|6.19|0.00|37|01/05/2026|6.09|400|6.51|100|Q
UGA|91201T102|61.43|62.14|61.43|61.90|0.64|3950|01/05/2026|0.00|0|0.00|0|P
UGE|74347R768|16.72|16.72|16.38|16.58|-0.16|5518|01/05/2026|0.00|0|0.00|0|P
UGI|902681105|37.55|37.88|36.59|37.75|0.13|94343|01/05/2026|0.00|0|0.00|0|N
UGL|74347W601|58.27|59.15|58.18|58.84|2.94|1283489|01/05/2026|0.00|0|0.00|0|P
UGP|90400P101|3.83|3.90|3.81|3.88|0.06|184516|01/05/2026|0.00|0|0.00|0|N
UGRO|91704K202|0.29|0.30|0.28|0.28|0.00|60845|01/05/2026|0.28|100|0.30|1600|Q
UHAL|023586100|51.00|53.27|51.00|52.93|2.33|6326|01/05/2026|0.00|0|0.00|0|N
UHAL B|023586506|46.60|49.13|46.60|48.98|2.17|10595|01/05/2026|0.00|0|0.00|0|N
UHG|91060H108|1.55|1.75|1.55|1.66|0.07|9984|01/05/2026|1.61|100|1.71|100|Q
UHGWW|91060H116|0.33|0.37|0.33|0.33|0.02|18830|01/05/2026|0.24|100|0.36|100|Q
UHS|913903100|218.85|223.92|218.15|222.75|2.77|26473|01/05/2026|0.00|0|0.00|0|N
UHT|91359E105|38.88|39.54|38.88|39.54|0.28|1665|01/05/2026|0.00|0|0.00|0|N
UI|90353W103|569.69|574.12|559.95|564.30|-2.76|3192|01/05/2026|0.00|0|0.00|0|N
UIS|909214306|2.62|2.85|2.59|2.80|0.20|82808|01/05/2026|0.00|0|0.00|0|N
UITB|92647N527|47.35|47.43|47.35|47.41|0.08|4556|01/05/2026|47.35|200|47.44|100|Q
UIVM|92647N550|65.24|65.73|65.24|65.73|0.50|6|01/05/2026|65.41|100|66.03|100|Q
UJAN|45782C300|43.39|43.47|43.36|43.41|0.09|9243|01/05/2026|0.00|0|0.00|0|Z
UJB|74348A707|79.28|79.39|79.28|79.39|0.43|234|01/05/2026|0.00|0|0.00|0|P
UJUL|45782C839|0.00|38.86|38.86|38.86|0.09|0|01/05/2026|0.00|0|0.00|0|Z
UJUN|45782C730|37.45|37.45|37.44|37.44|0.00|300|01/05/2026|0.00|0|0.00|0|Z
UK|G9449A134|0.70|0.73|0.70|0.72|0.03|2345|01/05/2026|0.65|100|0.78|100|Q
UL|904767803|63.38|63.90|63.03|63.73|-1.31|188507|01/05/2026|0.00|0|0.00|0|N
ULBI|903899102|5.66|5.99|5.66|5.98|0.33|537|01/05/2026|5.92|100|6.16|100|Q
ULCC|35909R108|4.63|4.86|4.62|4.84|0.28|179543|01/05/2026|4.78|3000|4.87|100|Q
ULE|74347W874|13.00|13.09|13.00|13.08|0.00|1011|01/05/2026|0.00|0|0.00|0|P
ULH|91388P105|15.16|16.63|15.16|16.54|1.14|12874|01/05/2026|15.95|100|16.65|100|Q
ULS|903731107|80.82|83.58|80.82|83.30|2.40|36810|01/05/2026|0.00|0|0.00|0|N
ULST|78467V707|40.52|40.53|40.52|40.53|0.01|1756|01/05/2026|0.00|0|0.00|0|P
ULTA|90384S303|620.00|636.40|620.00|631.15|11.10|36152|01/05/2026|630.83|40|632.13|40|Q
ULTI|761562867|15.71|15.86|15.71|15.84|0.92|727|01/05/2026|15.58|100|15.99|100|Q
ULTY|88636X708|38.00|38.18|37.91|37.92|0.38|191188|01/05/2026|0.00|0|0.00|0|P
ULVM|92647N576|0.00|93.23|93.23|93.23|0.88|0|01/05/2026|93.21|500|93.31|500|Q
ULY|916931207|2.72|3.38|2.63|3.02|0.27|72680|01/05/2026|2.94|100|3.05|100|Q
UMAC|91532F102|14.25|15.73|13.97|15.50|1.93|721117|01/05/2026|0.00|0|0.00|0|A
UMAR|45782C375|40.03|40.03|40.02|40.02|0.08|1687|01/05/2026|0.00|0|0.00|0|Z
UMAY|45782C292|0.00|36.68|36.68|36.68|0.07|0|01/05/2026|0.00|0|0.00|0|Z
UMBF|902788108|116.06|120.63|116.06|119.78|3.33|11330|01/05/2026|119.04|100|120.35|100|Q
UMBFO|902788405|27.05|27.13|27.05|27.13|0.15|955|01/05/2026|25.26|100|28.87|100|Q
UMC|910873405|7.76|7.81|7.70|7.75|-0.07|430672|01/05/2026|0.00|0|0.00|0|N
UMDD|74347X815|26.70|27.54|26.70|27.49|1.01|4609|01/05/2026|0.00|0|0.00|0|P
UMH|903002103|15.96|16.07|15.88|15.89|-0.01|23267|01/05/2026|0.00|0|0.00|0|N
UMH PRD|903002509|22.11|22.12|22.07|22.07|0.17|482|01/05/2026|0.00|0|0.00|0|N
UMI|90290T882|49.70|49.70|48.65|49.29|-0.50|4869|01/05/2026|0.00|0|0.00|0|P
UMMA|53656F268|30.68|30.74|30.36|30.68|0.48|2782|01/05/2026|30.40|100|31.01|100|Q
UNB|905400107|23.71|24.20|23.71|23.95|0.15|3043|01/05/2026|23.22|100|24.75|100|Q
UNCY|90466Y202|5.80|5.80|5.36|5.51|-0.29|24145|01/05/2026|5.47|300|5.58|300|Q
UNF|904708104|193.59|200.00|193.59|197.94|4.51|6859|01/05/2026|0.00|0|0.00|0|N
UNFI|911163103|33.06|33.71|32.35|33.28|-0.17|30141|01/05/2026|0.00|0|0.00|0|N
UNG|912318409|11.24|11.68|11.21|11.63|-0.43|7039643|01/05/2026|0.00|0|0.00|0|P
UNH|91324P102|335.69|346.83|333.90|342.14|5.75|409666|01/05/2026|0.00|0|0.00|0|N
UNHG|882927122|17.29|18.43|17.14|17.97|0.58|217104|01/05/2026|17.96|500|17.97|600|Q
UNHW|77926X544|51.00|52.21|51.00|52.21|1.15|472|01/05/2026|0.00|0|0.00|0|Z
UNIT|912932100|6.81|7.20|6.61|7.13|0.30|130411|01/05/2026|7.11|400|7.13|100|Q
UNIY|97717Y469|0.00|49.12|49.12|49.12|0.09|0|01/05/2026|49.08|100|49.16|100|Q
UNL|91288X109|6.91|6.95|6.84|6.95|-0.24|23684|01/05/2026|0.00|0|0.00|0|P
UNM|91529Y106|76.60|79.18|76.11|78.30|1.06|142834|01/05/2026|0.00|0|0.00|0|N
UNMA|91529Y601|0.00|23.36|23.36|23.36|0.03|0|01/05/2026|0.00|0|0.00|0|N
UNOV|45782C565|38.18|38.20|38.18|38.18|0.06|939|01/05/2026|0.00|0|0.00|0|Z
UNP|907818108|230.50|234.35|230.17|231.98|0.07|89438|01/05/2026|0.00|0|0.00|0|N
UNTY|913290102|51.43|52.46|51.43|52.05|1.09|2069|01/05/2026|51.07|100|52.76|100|Q
UNX|46092D582|19.59|20.94|19.59|20.94|1.43|302|01/05/2026|0.00|0|0.00|0|Z
UOCT|45782C821|0.00|39.15|39.15|39.15|0.06|0|01/05/2026|0.00|0|0.00|0|Z
UOKA|G59290117|2.11|2.11|2.08|2.08|0.06|557|01/05/2026|1.90|100|2.12|100|Q
UONE|91705J105|1.01|1.03|1.01|1.03|0.01|100|01/05/2026|1.03|300|1.12|100|Q
UONEK|91705J204|0.87|0.87|0.83|0.86|-0.02|203|01/05/2026|0.78|100|0.94|100|Q
UP|96328L205|0.67|0.71|0.66|0.69|0.04|141682|01/05/2026|0.00|0|0.00|0|N
UPAR|886364595|15.58|15.74|15.58|15.74|0.16|10226|01/05/2026|0.00|0|0.00|0|P
UPB|91678A107|27.00|27.28|25.32|26.13|-0.92|26450|01/05/2026|25.91|400|26.42|400|Q
UPBD|76009N100|17.36|17.82|17.36|17.65|0.29|35799|01/05/2026|17.47|700|17.76|100|Q
UPC|G9442G138|3.98|4.09|3.98|4.07|0.06|1869|01/05/2026|3.81|100|4.36|100|Q
UPGD|46137V522|74.25|74.62|74.25|74.62|0.50|100|01/05/2026|0.00|0|0.00|0|P
UPGR|23306X704|0.00|25.14|25.14|25.14|0.65|0|01/05/2026|25.22|100|25.33|100|Q
UPLD|91544A109|1.52|1.60|1.52|1.58|0.08|3851|01/05/2026|1.52|200|1.58|300|Q
UPRO|74347X864|118.00|119.48|118.00|118.59|2.26|1110927|01/05/2026|0.00|0|0.00|0|P
UPS|911312106|100.83|102.30|100.66|101.99|1.01|169135|01/05/2026|0.00|0|0.00|0|N
UPSD|26922B444|0.00|26.96|26.96|26.96|0.22|0|01/05/2026|0.00|0|0.00|0|Z
UPSG|88340F795|15.36|15.57|15.36|15.57|0.89|221|01/05/2026|15.42|800|15.72|800|Q
UPST|91680M107|46.08|50.96|46.08|50.67|4.83|686104|01/05/2026|50.33|1000|50.93|300|Q
UPSX|46152A718|55.35|66.31|55.35|65.56|11.37|38245|01/05/2026|0.00|0|0.00|0|Z
UPV|74347X526|91.71|93.35|91.71|93.35|1.21|250|01/05/2026|0.00|0|0.00|0|P
UPW|74347R685|22.32|22.32|21.12|21.70|-0.46|1801|01/05/2026|0.00|0|0.00|0|P
UPWK|91688F104|20.14|20.76|20.07|20.63|0.78|62037|01/05/2026|20.42|700|20.78|100|Q
UPXI|39959A205|1.96|2.33|1.95|2.27|0.35|656998|01/05/2026|2.21|2700|2.30|1500|Q
URA|37954Y871|47.45|48.76|46.66|48.63|2.57|2095427|01/05/2026|0.00|0|0.00|0|P
URAA|25461A643|38.52|40.03|37.33|40.03|3.47|48065|01/05/2026|0.00|0|0.00|0|P
URAN|882927759|45.20|45.83|45.20|45.83|1.52|378|01/05/2026|0.00|0|0.00|0|Z
URBN|917047102|75.21|77.51|75.21|76.73|1.38|129270|01/05/2026|76.32|200|77.24|200|Q
URE|74347X625|58.74|59.11|58.74|59.11|0.29|84|01/05/2026|0.00|0|0.00|0|P
URG|91688R108|1.54|1.63|1.54|1.61|0.08|1814001|01/05/2026|0.00|0|0.00|0|A
URGN|M96088105|22.46|22.46|21.02|22.10|-0.60|40264|01/05/2026|21.93|600|22.32|600|Q
URI|911363109|860.00|905.13|860.00|888.10|42.55|54509|01/05/2026|0.00|0|0.00|0|N
URNJ|85208P808|28.75|29.99|28.51|29.99|1.50|53988|01/05/2026|29.43|100|30.00|200|Q
URNM|85208P303|61.00|62.28|60.00|62.16|1.71|223051|01/05/2026|0.00|0|0.00|0|P
UROY|91702V101|3.95|4.07|3.87|4.07|0.19|483461|01/05/2026|4.00|1800|4.12|2200|Q
URSP|74349Y449|41.46|42.17|41.46|42.17|0.80|310|01/05/2026|0.00|0|0.00|0|P
URTH|464286392|187.33|188.29|187.33|188.01|1.50|61047|01/05/2026|0.00|0|0.00|0|P
URTY|74347X799|55.48|57.90|55.32|57.39|2.61|205807|01/05/2026|0.00|0|0.00|0|P
USA|530158104|6.28|6.30|6.27|6.29|0.02|46190|01/05/2026|0.00|0|0.00|0|N
USAC|90290N109|24.02|24.12|23.33|23.99|0.19|7357|01/05/2026|0.00|0|0.00|0|N
USAF|900934407|0.00|27.00|27.00|27.00|0.16|0|01/05/2026|26.87|100|27.25|100|Q
USAI|69374H634|38.72|38.72|37.43|38.21|-0.35|1884|01/05/2026|0.00|0|0.00|0|P
USAR|91733P107|14.49|16.13|14.35|15.80|1.67|787515|01/05/2026|15.79|100|15.92|900|Q
USAS|03062D803|5.36|5.39|5.15|5.15|0.04|958047|01/05/2026|0.00|0|0.00|0|A
USAU|90291C201|18.98|19.66|18.91|18.96|0.45|34245|01/05/2026|18.75|200|19.08|200|Q
USB|902973304|54.10|56.09|54.07|55.50|1.58|675489|01/05/2026|0.00|0|0.00|0|N
USB PRA|902973866|768.00|768.00|766.15|766.16|0.84|175|01/05/2026|0.00|0|0.00|0|N
USB PRH|902973155|18.14|18.33|18.14|18.17|0.08|5622|01/05/2026|0.00|0|0.00|0|N
USB PRP|902973759|22.95|23.07|22.85|22.96|0.09|3679|01/05/2026|0.00|0|0.00|0|N
USB PRQ|902973734|15.49|15.60|15.49|15.50|0.05|6912|01/05/2026|0.00|0|0.00|0|N
USB PRR|902973718|16.62|16.62|16.54|16.54|0.06|6139|01/05/2026|0.00|0|0.00|0|N
USB PRS|902973668|18.50|18.52|18.43|18.48|0.12|2954|01/05/2026|0.00|0|0.00|0|N
USBC|499238202|0.67|0.69|0.66|0.68|0.02|6635|01/05/2026|0.00|0|0.00|0|A
USCA|23306X605|41.88|42.02|41.88|42.02|0.37|458|01/05/2026|0.00|0|0.00|0|P
USCB|90355N101|18.75|19.27|18.75|19.07|0.86|3376|01/05/2026|18.91|100|19.39|100|Q
USCI|911717106|78.26|78.91|78.26|78.83|1.36|3284|01/05/2026|0.00|0|0.00|0|P
USCL|46436E155|79.89|79.89|79.89|79.89|0.63|500|01/05/2026|79.84|500|79.91|500|Q
USD|74347R669|56.73|57.29|53.97|54.69|0.02|217882|01/05/2026|0.00|0|0.00|0|P
USDU|97717W471|25.88|25.92|25.76|25.80|-0.03|61118|01/05/2026|0.00|0|0.00|0|P
USDX|74933W254|25.62|25.64|25.61|25.64|0.02|1920|01/05/2026|25.55|100|25.64|100|Q
USE|90290T874|22.96|23.01|22.96|23.01|-0.09|100|01/05/2026|0.00|0|0.00|0|P
USEA|Y92335101|1.78|1.78|1.71|1.71|-0.06|1037|01/05/2026|1.60|100|1.86|100|Q
USEG|911805307|1.09|1.09|0.96|0.99|0.03|4256446|01/05/2026|0.99|100|1.00|100|Q
USEP|45782C649|39.42|39.43|39.42|39.43|0.10|200|01/05/2026|0.00|0|0.00|0|Z
USEW|02072Q572|51.22|51.24|51.22|51.24|0.47|300|01/05/2026|0.00|0|0.00|0|Z
USFD|912008109|74.15|76.64|74.15|76.06|1.40|81783|01/05/2026|0.00|0|0.00|0|N
USFI|35473P413|0.00|24.70|24.70|24.70|0.00|0|12/31/2025|24.66|100|24.79|100|Q
USFR|97717Y527|50.34|50.34|50.34|50.34|0.01|166152|01/05/2026|0.00|0|0.00|0|P
USG|90290T866|35.45|35.86|35.45|35.66|0.87|5603|01/05/2026|0.00|0|0.00|0|P
USGO|90291W108|9.07|9.25|9.07|9.24|0.47|1418|01/05/2026|8.99|100|9.48|100|Q
USGOW|90291W116|0.65|0.65|0.43|0.59|-0.03|3163|01/05/2026|0.43|100|0.61|500|Q
USHY|46435U853|37.44|37.53|37.44|37.50|0.08|873059|01/05/2026|0.00|0|0.00|0|Z
USIG|464288620|51.80|51.88|51.77|51.87|0.11|173847|01/05/2026|51.86|3400|51.87|800|Q
USIN|97717Y410|50.70|50.70|50.70|50.70|0.05|1400|01/05/2026|50.70|200|50.73|200|Q
USIO|917313108|1.37|1.40|1.37|1.40|0.02|335|01/05/2026|1.37|200|1.43|900|Q
USL|91288V103|33.56|33.75|33.41|33.75|0.50|2198|01/05/2026|0.00|0|0.00|0|P
USLM|911922102|122.06|126.22|122.06|124.79|3.64|17472|01/05/2026|123.14|100|126.10|100|Q
USMC|74255Y870|68.47|68.57|68.29|68.35|0.28|10834|01/05/2026|68.31|400|68.36|400|Q
USMF|97717Y857|51.32|51.40|51.32|51.40|0.30|141|01/05/2026|0.00|0|0.00|0|Z
USML|90278V701|41.68|41.68|41.62|41.62|0.16|100|01/05/2026|0.00|0|0.00|0|P
USMV|46429B697|93.65|94.07|93.48|93.97|0.30|455042|01/05/2026|0.00|0|0.00|0|Z
USNA|90328M107|19.44|19.56|18.96|18.96|-0.45|5412|01/05/2026|0.00|0|0.00|0|N
USNG|032108441|28.28|28.28|27.98|28.08|0.06|602|01/05/2026|0.00|0|0.00|0|P
USNZ|23306X209|43.44|43.47|43.44|43.47|0.24|35|01/05/2026|0.00|0|0.00|0|P
USO|91232N207|69.74|70.39|69.24|70.22|1.26|1668952|01/05/2026|0.00|0|0.00|0|P
USOI|22539U602|47.77|48.10|47.77|48.05|0.83|11626|01/05/2026|47.81|100|48.38|100|Q
USOY|88636J378|6.57|6.60|6.57|6.60|0.09|10716|01/05/2026|6.58|100|6.62|200|Q
USPH|90337L108|79.29|85.36|79.29|84.40|5.34|23579|01/05/2026|0.00|0|0.00|0|N
USPX|35473P405|60.29|60.46|60.29|60.34|0.41|1017|01/05/2026|0.00|0|0.00|0|P
USRD|882927874|0.00|33.69|33.69|33.69|0.00|0|12/22/2025|33.24|2300|33.92|2300|Q
USRT|464288521|56.93|57.29|56.62|57.04|-0.03|48054|01/05/2026|0.00|0|0.00|0|P
USSE|81580H449|33.95|33.95|33.91|33.91|0.27|1492|01/05/2026|0.00|0|0.00|0|P
USSG|233051150|63.98|64.09|63.98|64.09|0.40|2230|01/05/2026|0.00|0|0.00|0|P
USSH|97717Y394|50.86|50.86|50.86|50.86|0.02|998|01/05/2026|50.86|200|50.88|200|Q
UST|74347R180|43.56|43.88|43.56|43.88|0.31|1494|01/05/2026|0.00|0|0.00|0|P
USTB|92647N535|50.86|50.88|50.86|50.88|0.04|3690|01/05/2026|50.85|100|50.90|100|Q
USVM|92647N568|93.15|93.76|93.15|93.47|1.23|1130|01/05/2026|93.34|1300|93.50|700|Q
USVN|74933W528|0.00|48.70|48.70|48.70|0.13|0|01/05/2026|48.66|100|48.71|100|Q
USXF|46436E767|58.48|58.71|58.41|58.46|0.39|3819|01/05/2026|58.46|300|58.56|100|Q
UTEN|74933W536|44.07|44.13|44.05|44.13|0.13|1210|01/05/2026|44.10|100|44.15|100|Q
UTES|26923G806|80.83|80.83|78.44|79.53|-1.05|30691|01/05/2026|0.00|0|0.00|0|P
UTF|19248A109|24.46|24.46|24.13|24.26|-0.20|23261|01/05/2026|0.00|0|0.00|0|N
UTG|756158101|37.28|37.48|36.41|37.07|-0.02|62527|01/05/2026|0.00|0|0.00|0|A
UTHR|91307C102|496.91|496.91|480.09|489.85|-6.87|48270|01/05/2026|489.29|40|493.38|40|Q
UTHY|74933W551|41.17|41.26|41.17|41.26|0.12|5|01/05/2026|41.27|100|41.31|100|Q
UTI|913915104|24.62|28.05|24.62|27.43|2.58|34869|01/05/2026|0.00|0|0.00|0|N
UTL|913259107|48.55|48.82|48.30|48.82|-0.21|2159|01/05/2026|0.00|0|0.00|0|N
UTMD|917488108|57.00|57.38|57.00|57.38|0.87|769|01/05/2026|56.15|100|58.78|100|Q
UTRE|74933W494|0.00|49.88|49.88|49.88|0.05|0|01/05/2026|49.86|600|49.90|100|Q
UTSI|G9310A122|2.40|2.50|2.40|2.44|0.08|629|01/05/2026|2.28|100|2.80|100|Q
UTSL|25460E711|41.80|42.10|38.65|40.49|-1.36|55679|01/05/2026|0.00|0|0.00|0|P
UTWO|74933W486|0.00|48.61|48.61|48.61|0.03|0|01/05/2026|48.60|11200|48.61|3700|Q
UTWY|74933W544|43.45|43.60|43.44|43.60|0.18|223|01/05/2026|43.57|100|43.61|100|Q
UTZ|918090101|10.20|10.30|9.83|9.83|-0.47|30805|01/05/2026|0.00|0|0.00|0|N
UUP|46141D203|27.17|27.18|27.06|27.07|-0.04|188115|01/05/2026|0.00|0|0.00|0|P
UUU|913821302|5.40|7.01|5.40|6.05|0.86|65443|01/05/2026|0.00|0|0.00|0|A
UUUU|292671708|17.43|18.54|16.83|18.47|1.79|2059818|01/05/2026|0.00|0|0.00|0|A
UVE|91359V107|31.45|31.60|31.17|31.31|-0.39|8618|01/05/2026|0.00|0|0.00|0|N
UVIX|92891H606|5.41|5.62|5.37|5.61|0.12|2208160|01/05/2026|0.00|0|0.00|0|Z
UVSP|915271100|32.39|33.21|32.39|32.82|0.57|32255|01/05/2026|32.59|100|33.09|100|Q
UVV|913456109|52.58|53.00|51.90|52.96|0.42|7675|01/05/2026|0.00|0|0.00|0|N
UVXY|74347Y680|34.54|35.46|34.29|35.41|0.50|1208830|01/05/2026|0.00|0|0.00|0|Z
UWM|74347R842|48.39|49.82|48.39|49.49|1.52|60488|01/05/2026|0.00|0|0.00|0|P
UWMC|91823B109|4.40|4.51|4.29|4.45|0.04|875638|01/05/2026|0.00|0|0.00|0|N
UX|77926X684|30.27|30.27|29.88|29.88|-0.48|107|01/05/2026|0.00|0|0.00|0|Z
UXAP|33740U364|0.00|39.34|39.34|39.34|0.53|0|01/05/2026|0.00|0|0.00|0|Z
UXI|74347R727|47.80|49.37|47.80|49.11|1.22|14594|01/05/2026|0.00|0|0.00|0|P
UXIN|91818X306|3.67|4.04|3.67|4.02|0.40|55018|01/05/2026|3.97|100|4.04|100|Q
UXJA|33740U430|0.00|34.73|34.73|34.73|0.29|0|01/05/2026|0.00|0|0.00|0|Z
UXOC|33740F144|35.92|35.92|35.83|35.83|0.24|13|01/05/2026|0.00|0|0.00|0|Z
UXRP|74349Y498|12.03|14.51|12.03|14.22|3.68|235220|01/05/2026|0.00|0|0.00|0|P
UYG|74347X633|91.74|96.69|91.74|95.94|3.76|2487|01/05/2026|0.00|0|0.00|0|P
UYLD|03463K752|51.17|51.17|51.15|51.16|0.02|2365|01/05/2026|51.12|400|51.17|300|Q
UYM|74347R776|25.36|25.93|25.36|25.89|0.63|2491|01/05/2026|0.00|0|0.00|0|P
UYSC|G93Y0A104|0.00|10.25|10.25|10.25|0.00|0|01/05/2026|9.57|100|10.96|100|Q
UZD|911684702|20.30|20.43|20.30|20.43|0.20|749|01/05/2026|0.00|0|0.00|0|N
UZE|911684801|0.00|18.14|18.14|18.14|0.12|0|01/05/2026|0.00|0|0.00|0|N
UZF|911684884|18.14|18.14|17.98|18.00|-0.05|200|01/05/2026|0.00|0|0.00|0|N
V|92826C839|344.50|357.52|344.06|353.85|7.41|316864|01/05/2026|0.00|0|0.00|0|N
VABK|928031103|40.89|40.89|39.98|39.98|0.30|257|01/05/2026|38.49|100|41.95|100|Q
VABS|92790A603|24.27|24.28|24.27|24.28|0.02|439|01/05/2026|0.00|0|0.00|0|P
VAC|57164Y107|58.44|60.90|58.44|59.56|0.69|15941|01/05/2026|0.00|0|0.00|0|N
VACH|G93A7H104|0.00|10.66|10.66|10.66|0.00|0|01/05/2026|10.52|500|11.36|100|Q
VACHU|G93A7H120|0.00|10.68|10.68|10.68|-0.01|0|01/05/2026|0.00|0|0.00|0|Q
VACHW|G93A7H112|0.00|0.21|0.21|0.21|0.00|0|12/19/2025|0.00|0|0.25|200|Q
VACI|G9582G104|9.91|9.91|9.87|9.88|-0.04|51248|01/05/2026|0.00|0|0.00|0|N
VACI U|G9582G120|10.04|10.04|10.04|10.04|-0.09|2|01/05/2026|0.00|0|0.00|0|N
VACI WS|G9582G112|0.37|0.39|0.33|0.39|-0.03|82919|01/05/2026|0.00|0|0.00|0|N
VAL|G9460G101|53.97|54.18|50.13|52.12|-0.02|39069|01/05/2026|0.00|0|0.00|0|N
VAL WS|G9460G119|2.03|2.04|2.03|2.04|0.14|250|01/05/2026|0.00|0|0.00|0|N
VALE|91912E105|13.43|13.63|13.38|13.56|0.29|2387323|01/05/2026|0.00|0|0.00|0|N
VALG|88340F696|16.40|16.40|16.40|0.00|-15.85|3|01/05/2026|16.55|800|16.83|800|Q
VALN|92025Y103|8.96|8.96|8.87|8.96|0.00|1601|01/05/2026|8.77|100|8.97|100|Q
VALQ|025072208|66.67|67.16|66.67|67.07|0.74|584|01/05/2026|0.00|0|0.00|0|P
VALU|920437100|37.80|37.80|37.76|37.76|0.51|177|01/05/2026|35.81|100|40.11|100|Q
VAMO|132061888|34.60|35.02|34.60|35.02|0.70|1|01/05/2026|0.00|0|0.00|0|Z
VANI|92854B109|1.28|1.28|1.26|1.27|0.00|4544|01/05/2026|1.24|4000|1.30|200|Q
VATE|45784J303|5.14|5.37|5.14|5.21|-0.01|238|01/05/2026|0.00|0|0.00|0|N
VAW|92204A801|211.21|214.50|211.21|213.96|3.03|19012|01/05/2026|0.00|0|0.00|0|P
VB|922908751|262.47|265.84|262.47|264.97|3.43|66729|01/05/2026|0.00|0|0.00|0|P
VBF|46132L107|15.42|15.46|15.42|15.46|0.04|609|01/05/2026|0.00|0|0.00|0|N
VBIL|922040845|75.45|75.45|75.45|75.45|0.00|325733|01/05/2026|75.44|86800|75.45|111200|Q
VBIX|926711300|1.74|1.78|1.50|1.70|0.06|31495|01/05/2026|1.55|100|1.81|100|Q
VBK|922908595|308.80|312.08|308.39|311.54|4.53|28692|01/05/2026|0.00|0|0.00|0|P
VBND|26922A602|44.00|44.08|44.00|44.08|0.09|703|01/05/2026|0.00|0|0.00|0|P
VBNK|92512J106|15.10|15.10|14.75|14.91|-0.08|8324|01/05/2026|14.48|300|15.32|300|Q
VBR|922908611|214.62|217.95|214.45|217.05|2.63|57470|01/05/2026|0.00|0|0.00|0|P
VC|92839U206|97.00|99.72|97.00|98.97|2.09|15662|01/05/2026|98.33|100|99.07|200|Q
VCEB|921910691|63.63|63.73|63.63|63.68|0.10|1010|01/05/2026|0.00|0|0.00|0|Z
VCEL|92346J108|35.42|37.27|35.42|37.09|1.48|14089|01/05/2026|36.76|400|37.45|400|Q
VCIC|G93Y09107|0.00|10.75|10.75|10.75|0.00|0|01/05/2026|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|1.71|1.71|1.51|1.51|-0.19|22|01/05/2026|1.36|200|1.65|200|Q
VCIG|G98218111|0.60|0.62|0.59|0.60|0.00|191631|01/05/2026|0.59|100|0.61|100|Q
VCIT|92206C870|83.82|83.97|83.76|83.91|0.17|448553|01/05/2026|83.92|100|83.94|7100|Q
VCLN|92790A702|26.34|26.95|26.34|26.53|0.32|808|01/05/2026|0.00|0|0.00|0|P
VCLT|92206C813|75.85|76.13|75.80|76.08|0.30|303084|01/05/2026|76.07|1800|76.09|1200|Q
VCOB|88636N205|0.00|50.09|50.09|50.09|0.07|0|01/05/2026|0.00|0|0.00|0|P
VCR|92204A108|393.56|401.36|393.34|398.68|7.03|9645|01/05/2026|0.00|0|0.00|0|P
VCRB|922020748|77.93|78.05|77.91|78.03|0.16|17212|01/05/2026|78.03|100|78.04|500|Q
VCRM|922907712|75.74|75.85|75.69|75.75|0.15|13802|01/05/2026|0.00|0|0.00|0|Z
VCSH|92206C409|79.80|79.84|79.79|79.83|0.07|242425|01/05/2026|79.82|9600|79.84|9200|Q
VCTR|92645B103|64.28|66.48|64.28|65.53|1.45|15810|01/05/2026|65.04|100|66.07|200|Q
VCV|46132H106|11.17|11.17|11.10|11.15|-0.01|5572|01/05/2026|0.00|0|0.00|0|N
VCYT|92337F107|42.29|43.89|42.29|43.63|1.21|20072|01/05/2026|43.21|300|43.98|300|Q
VDC|92204A207|210.83|211.04|209.09|210.27|-0.63|38719|01/05/2026|0.00|0|0.00|0|P
VDE|92204A306|132.98|133.00|128.52|131.63|2.97|609564|01/05/2026|0.00|0|0.00|0|P
VDI|92790A819|32.06|32.08|32.06|32.08|0.30|400|01/05/2026|0.00|0|0.00|0|P
VDIG|921938403|61.13|61.61|61.13|61.54|0.39|1077|01/05/2026|0.00|0|0.00|0|Z
VEA|921943858|63.44|63.98|63.41|63.95|0.75|5678644|01/05/2026|0.00|0|0.00|0|P
VECO|922417100|31.15|32.03|31.05|31.05|0.52|25450|01/05/2026|30.90|1000|31.33|400|Q
VEEA|693489122|0.59|0.65|0.59|0.65|0.05|8074|01/05/2026|0.63|100|0.67|100|Q
VEEAW|693489114|0.00|0.07|0.07|0.07|0.00|0|01/05/2026|0.04|100|0.00|0|Q
VEEE|90177C200|1.77|1.77|1.74|1.74|-0.04|1555|01/05/2026|1.66|500|1.78|100|Q
VEEV|922475108|219.60|223.77|218.14|221.53|2.08|43107|01/05/2026|0.00|0|0.00|0|N
VEGA|00768Y768|49.48|49.82|49.48|49.80|0.54|543|01/05/2026|0.00|0|0.00|0|P
VEGI|464286350|39.01|39.27|38.75|39.19|0.17|21073|01/05/2026|0.00|0|0.00|0|P
VEGN|26922A297|61.57|61.57|61.53|61.53|0.45|35|01/05/2026|0.00|0|0.00|0|Z
VEL|92262D101|19.52|19.52|18.84|18.88|-0.66|2894|01/05/2026|0.00|0|0.00|0|N
VELO|92259N302|17.46|19.69|15.39|15.66|-0.90|186064|01/05/2026|15.34|1000|16.02|500|Q
VEMY|92790A801|28.09|28.12|28.08|28.12|0.24|303|01/05/2026|0.00|0|0.00|0|P
VENU|92333E104|8.25|8.64|8.15|8.21|0.23|5960|01/05/2026|0.00|0|0.00|0|A
VEON|91822M502|52.87|53.00|52.10|52.24|-0.46|2318|01/05/2026|48.64|100|53.03|100|Q
VERA|92337R101|48.15|48.61|46.13|47.08|-1.62|78058|01/05/2026|46.67|300|47.54|100|Q
VERI|92347M100|4.89|5.24|4.84|5.10|0.31|240493|01/05/2026|5.06|2100|5.11|100|Q
VERO|92332W303|1.52|1.54|1.50|1.54|0.02|5887|01/05/2026|1.51|500|1.56|100|Q
VERS|74347G325|63.27|63.27|63.09|63.09|0.57|28|01/05/2026|0.00|0|0.00|0|P
VERU|92536C202|2.35|2.35|2.28|2.31|0.02|9523|01/05/2026|2.27|100|2.35|100|Q
VERX|92538J106|18.94|19.71|18.94|19.58|0.56|89177|01/05/2026|19.57|200|19.70|700|Q
VET|923725105|8.63|8.63|7.89|8.15|-0.39|179844|01/05/2026|0.00|0|0.00|0|N
VETZ|886364389|20.01|20.03|20.01|20.01|0.04|918|01/05/2026|0.00|0|0.00|0|P
VEU|922042775|74.92|75.49|74.88|75.49|0.80|490979|01/05/2026|0.00|0|0.00|0|P
VEXC|921910683|81.45|81.58|81.28|81.43|0.61|9787|01/05/2026|0.00|0|0.00|0|P
VFC|918204108|18.35|19.07|18.35|18.86|0.70|213510|01/05/2026|0.00|0|0.00|0|N
VFF|92707Y108|3.68|3.68|3.54|3.61|-0.09|60118|01/05/2026|3.60|200|3.69|600|Q
VFH|92204A405|133.70|137.86|133.70|136.99|3.03|127626|01/05/2026|0.00|0|0.00|0|P
VFL|24610T108|10.20|10.20|10.18|10.18|-0.07|3127|01/05/2026|0.00|0|0.00|0|A
VFLO|92647X830|39.81|40.04|39.68|39.91|0.48|122135|01/05/2026|39.89|10300|39.91|5900|Q
VFMF|921935607|152.46|153.95|152.46|153.81|2.02|1040|01/05/2026|0.00|0|0.00|0|Z
VFMO|921935508|196.58|197.30|196.08|197.26|2.59|546|01/05/2026|0.00|0|0.00|0|Z
VFMV|921935409|130.00|131.51|130.00|131.32|0.98|279|01/05/2026|0.00|0|0.00|0|Z
VFQY|921935706|155.08|156.18|155.08|156.18|2.14|4|01/05/2026|0.00|0|0.00|0|Z
VFS|Y9390M103|3.38|3.46|3.35|3.44|0.06|33496|01/05/2026|3.42|100|3.46|100|Q
VFSWW|Y9390M111|0.14|0.16|0.14|0.16|0.01|38|01/05/2026|0.14|100|0.18|100|Q
VFVA|921935805|134.64|136.00|134.64|135.27|1.79|542|01/05/2026|0.00|0|0.00|0|Z
VG|92333F101|7.13|7.19|6.77|6.83|-0.22|512492|01/05/2026|0.00|0|0.00|0|N
VGAS|923372106|1.98|2.04|1.98|2.04|0.05|164|01/05/2026|1.95|100|2.15|100|Q
VGASW|923372114|0.08|0.08|0.08|0.08|0.00|100|01/05/2026|0.07|100|0.09|100|Q
VGHY|922031687|75.40|75.53|75.40|75.53|0.17|48502|01/05/2026|0.00|0|0.00|0|Z
VGI|92829B101|7.85|7.87|7.85|7.87|0.00|923|01/05/2026|0.00|0|0.00|0|N
VGIT|92206C706|59.96|60.03|59.94|60.02|0.11|191726|01/05/2026|60.01|19800|60.02|39800|Q
VGK|922042874|84.46|85.26|84.42|85.23|0.67|1327421|01/05/2026|0.00|0|0.00|0|P
VGLT|92206C847|55.77|55.96|55.73|55.92|0.23|628730|01/05/2026|55.91|1100|55.93|1200|Q
VGM|46131M106|10.38|10.38|10.34|10.38|-0.02|9515|01/05/2026|0.00|0|0.00|0|N
VGMS|922020722|51.69|51.72|51.69|51.69|0.05|793|01/05/2026|0.00|0|0.00|0|Z
VGRO|92790A785|25.16|25.16|25.03|25.07|0.15|643|01/05/2026|0.00|0|0.00|0|P
VGSH|92206C102|58.77|58.78|58.76|58.78|0.03|9530|01/05/2026|58.77|133100|58.78|77600|Q
VGSR|56170L695|10.42|10.49|10.41|10.45|0.01|5400|01/05/2026|10.38|100|10.50|100|Q
VGT|92204A702|764.44|766.00|755.78|757.42|1.44|113880|01/05/2026|0.00|0|0.00|0|P
VGUS|922040852|75.50|75.50|75.50|75.50|0.00|16981|01/05/2026|75.49|11200|75.50|22500|Q
VGVT|922020714|76.00|76.00|75.98|75.98|-0.02|191|01/05/2026|0.00|0|0.00|0|P
VGZ|927926303|1.93|2.04|1.90|2.00|0.19|310952|01/05/2026|0.00|0|0.00|0|A
VHC|92823T207|17.49|18.76|17.49|18.03|1.03|1978|01/05/2026|17.42|100|18.91|100|Q
VHCPU|G9709D125|10.04|10.04|10.04|10.04|-0.01|1000|01/05/2026|9.36|100|10.04|100|Q
VHI|918905209|12.30|12.45|12.27|12.27|0.02|530|01/05/2026|0.00|0|0.00|0|N
VHT|92204A504|287.65|288.57|284.43|288.32|-0.43|60642|01/05/2026|0.00|0|0.00|0|P
VIA|92556W104|27.49|27.68|26.58|27.16|-0.02|11475|01/05/2026|0.00|0|0.00|0|N
VIASP|92556D205|25.38|25.38|25.30|25.30|-0.15|151|01/05/2026|23.62|100|27.19|100|Q
VIAV|925550105|18.39|18.45|17.46|18.11|-0.05|185069|01/05/2026|18.10|100|18.26|800|Q
VICE|00768Y545|31.80|31.88|31.80|31.88|0.09|36|01/05/2026|0.00|0|0.00|0|P
VICI|925652109|28.08|28.45|27.74|28.14|-0.01|883714|01/05/2026|0.00|0|0.00|0|N
VICR|925815102|123.49|147.25|123.49|133.46|16.61|146134|01/05/2026|132.45|100|134.94|100|Q
VIDI|26922A404|34.21|34.43|34.21|34.42|0.32|4295|01/05/2026|0.00|0|0.00|0|P
VIG|921908844|220.95|222.42|220.76|221.93|1.33|190158|01/05/2026|0.00|0|0.00|0|P
VIGI|921946810|91.76|92.67|91.76|92.58|0.80|53255|01/05/2026|92.54|100|92.74|100|Q
VIK|G93A5A101|72.28|73.10|72.16|72.46|0.19|41812|01/05/2026|0.00|0|0.00|0|N
VINP|G9451V109|13.18|13.45|13.18|13.39|0.37|13132|01/05/2026|12.41|100|13.43|300|Q
VIOG|921932794|123.16|124.45|123.16|124.06|1.51|4826|01/05/2026|0.00|0|0.00|0|P
VIOO|921932828|112.21|113.93|112.21|113.46|1.38|10576|01/05/2026|0.00|0|0.00|0|P
VIOT|92762J103|1.85|1.91|1.82|1.82|-0.02|12491|01/05/2026|1.79|400|1.85|600|Q
VIOV|921932778|98.83|100.62|98.83|99.81|1.28|18088|01/05/2026|0.00|0|0.00|0|P
VIPS|92763W103|17.58|18.06|17.15|17.86|0.14|147391|01/05/2026|0.00|0|0.00|0|N
VIR|92764N102|5.95|6.01|5.55|5.80|-0.15|125606|01/05/2026|5.73|300|5.83|1800|Q
VIRC|927651109|6.26|6.50|6.26|6.45|0.15|1725|01/05/2026|6.37|100|6.51|100|Q
VIRT|928254101|32.95|34.08|32.95|33.74|1.17|31580|01/05/2026|0.00|0|0.00|0|N
VIS|92204A603|305.57|310.54|305.57|309.17|4.67|6434|01/05/2026|0.00|0|0.00|0|P
VIST|92837L109|48.68|48.68|46.30|47.37|-1.45|98089|01/05/2026|0.00|0|0.00|0|N
VITL|92847W103|29.83|30.25|29.30|29.70|-0.12|74657|01/05/2026|29.50|500|29.97|400|Q
VIV|87936R205|12.04|12.29|12.04|12.21|0.14|30434|01/05/2026|0.00|0|0.00|0|N
VIVS|68620A302|1.89|1.95|1.88|1.95|0.07|1370|01/05/2026|1.84|900|1.96|300|Q
VIXM|74347W338|15.14|15.24|15.10|15.24|0.04|19122|01/05/2026|0.00|0|0.00|0|Z
VIXY|74347Y730|25.06|25.55|24.95|25.05|-0.11|358732|01/05/2026|0.00|0|0.00|0|Z
VKI|46132E103|9.10|9.14|9.09|9.09|0.00|3356|01/05/2026|0.00|0|0.00|0|A
VKQ|46131J103|9.64|9.66|9.62|9.64|-0.05|3767|01/05/2026|0.00|0|0.00|0|N
VKTX|92686J106|35.30|35.30|31.85|32.13|-3.30|751608|01/05/2026|32.08|100|32.15|100|Q
VLGEA|927107409|34.94|35.06|34.29|34.45|-0.24|2104|01/05/2026|34.21|100|34.89|100|Q
VLLU|41151J778|23.99|24.00|23.99|24.00|0.27|156|01/05/2026|0.00|0|0.00|0|P
VLN|M9607U115|1.59|1.62|1.58|1.60|0.04|32146|01/05/2026|0.00|0|0.00|0|N
VLN WS|M9607U107|0.00|0.03|0.03|0.03|0.00|0|01/05/2026|0.00|0|0.00|0|N
VLO|91913Y100|179.69|184.98|177.89|180.59|15.28|492450|01/05/2026|0.00|0|0.00|0|N
VLRS|21240E105|9.17|9.41|9.17|9.38|0.23|19347|01/05/2026|0.00|0|0.00|0|N
VLT|46131F101|11.14|11.17|11.14|11.17|0.01|303|01/05/2026|0.00|0|0.00|0|N
VLTO|92338C103|98.00|99.69|97.73|99.19|0.68|24262|01/05/2026|0.00|0|0.00|0|N
VLU|78464A128|213.34|215.04|213.34|214.47|2.41|1541|01/05/2026|0.00|0|0.00|0|P
VLUE|46432F388|140.19|140.74|139.98|140.51|1.17|33548|01/05/2026|0.00|0|0.00|0|Z
VLY|919794107|11.63|11.96|11.63|11.91|0.22|435669|01/05/2026|11.90|200|11.91|2500|Q
VLYPN|919794404|26.16|26.23|26.16|26.23|0.06|121|01/05/2026|24.37|100|26.28|200|Q
VLYPO|919794305|0.00|24.98|24.98|24.98|-0.10|0|01/05/2026|23.34|100|26.76|100|Q
VLYPP|919794206|25.18|25.24|25.18|25.24|-0.09|310|01/05/2026|23.51|100|27.07|100|Q
VMAR|92840Q301|0.20|0.22|0.20|0.21|0.01|292219|01/05/2026|0.20|100|0.21|4000|Q
VMBS|92206C771|47.00|47.15|47.00|47.12|0.11|40299|01/05/2026|47.11|2100|47.12|200|Q
VMC|929160109|290.82|297.27|290.82|296.80|4.18|24245|01/05/2026|0.00|0|0.00|0|N
VMD|92663R105|7.22|7.38|7.16|7.26|0.05|6001|01/05/2026|7.20|100|7.33|100|Q
VMI|920253101|414.30|422.51|414.30|418.77|7.06|5294|01/05/2026|0.00|0|0.00|0|N
VMO|46132C107|9.60|9.61|9.59|9.61|0.02|6153|01/05/2026|0.00|0|0.00|0|N
VMSB|88636N304|50.06|50.06|50.05|50.05|0.11|1|01/05/2026|0.00|0|0.00|0|P
VNAM|37960A883|25.46|25.46|25.08|25.24|-0.06|6804|01/05/2026|0.00|0|0.00|0|P
VNCE|92719W207|4.31|4.47|4.19|4.40|0.23|4125|01/05/2026|4.21|100|4.53|100|Q
VNDA|921659108|8.35|8.47|7.86|7.88|-0.37|237968|01/05/2026|7.81|900|7.90|200|Q
VNET|90138A103|9.16|9.39|8.98|9.33|0.22|297774|01/05/2026|9.32|600|9.34|500|Q
VNIE|00791R723|0.00|25.43|25.43|25.43|0.34|0|01/05/2026|0.00|0|0.00|0|P
VNLA|47103U886|49.16|49.17|49.16|49.17|0.02|14031|01/05/2026|0.00|0|0.00|0|P
VNM|92189F817|19.01|19.12|18.97|19.07|-0.06|56912|01/05/2026|0.00|0|0.00|0|Z
VNME|G9580A109|0.00|10.03|10.03|10.03|-0.04|0|01/05/2026|9.35|100|10.73|100|Q
VNMEU|G9580A125|10.19|10.19|10.19|10.19|0.00|0|12/18/2025|9.48|100|10.87|100|Q
VNMEW|G9580A117|0.00|0.25|0.25|0.25|0.00|0|12/23/2025|0.25|200|0.34|100|Q
VNO|929042109|33.08|33.79|33.08|33.48|0.03|42033|01/05/2026|0.00|0|0.00|0|N
VNO PRL|929042844|0.00|17.86|17.86|17.86|0.01|0|01/05/2026|0.00|0|0.00|0|N
VNO PRM|929042828|17.27|17.27|17.21|17.21|-0.09|15|01/05/2026|0.00|0|0.00|0|N
VNO PRN|929042810|17.20|17.20|17.14|17.15|-0.10|796|01/05/2026|0.00|0|0.00|0|N
VNO PRO|929042794|14.61|14.61|14.57|14.57|-0.01|300|01/05/2026|0.00|0|0.00|0|N
VNOM|64361Q101|39.50|39.56|35.99|36.96|-1.82|250850|01/05/2026|36.92|100|37.15|300|Q
VNQ|922908553|88.30|89.06|87.88|88.72|0.20|1452621|01/05/2026|0.00|0|0.00|0|P
VNQI|922042676|45.92|46.34|45.92|46.32|0.30|10162|01/05/2026|46.32|200|46.34|200|Q
VNRX|928661107|0.27|0.28|0.27|0.28|0.01|101936|01/05/2026|0.00|0|0.00|0|A
VNSE|63875W208|39.00|39.00|39.00|39.00|0.28|1|01/05/2026|0.00|0|0.00|0|P
VNT|928881101|38.00|38.67|38.00|38.06|0.25|32313|01/05/2026|0.00|0|0.00|0|N
VNTG|G7486J109|0.88|0.95|0.88|0.92|0.05|10123|01/05/2026|0.00|0|0.00|0|A
VO|922908629|294.13|296.93|294.13|296.09|3.46|146024|01/05/2026|0.00|0|0.00|0|P
VOC|91829B103|2.83|2.86|2.79|2.86|0.09|695|01/05/2026|0.00|0|0.00|0|N
VOD|92857W308|13.47|13.60|13.29|13.57|0.22|877820|01/05/2026|13.55|300|13.57|300|Q
VOE|922908512|179.65|181.52|179.49|180.92|1.91|73918|01/05/2026|0.00|0|0.00|0|P
VOLT|87975E834|30.03|30.03|29.62|29.82|0.08|15305|01/05/2026|29.75|1200|29.83|2300|Q
VONE|92206C730|310.89|312.68|310.89|311.90|2.12|8005|01/05/2026|311.95|560|312.07|560|Q
VONG|92206C680|122.18|122.38|121.70|121.83|0.40|339249|01/05/2026|121.84|1300|121.88|1500|Q
VONV|92206C714|93.52|94.38|93.52|94.18|1.09|172887|01/05/2026|94.16|3800|94.19|2200|Q
VOO|922908363|631.42|634.02|631.27|632.46|4.16|1601106|01/05/2026|0.00|0|0.00|0|P
VOOG|921932505|448.00|448.58|445.70|446.51|1.66|52398|01/05/2026|0.00|0|0.00|0|P
VOOV|921932703|206.02|208.07|206.02|207.51|1.90|16809|01/05/2026|0.00|0|0.00|0|P
VOR|929033207|11.91|12.40|10.45|10.58|-1.07|179529|01/05/2026|10.52|100|10.66|500|Q
VOT|922908538|282.02|285.83|282.02|284.71|3.43|22625|01/05/2026|0.00|0|0.00|0|P
VOTE|29287L106|80.92|80.92|80.92|80.92|0.50|199|01/05/2026|80.73|300|81.07|1900|Q
VOX|92204A884|193.35|195.39|193.35|194.70|1.64|30841|01/05/2026|0.00|0|0.00|0|P
VOXR|92919F103|4.70|4.90|4.60|4.60|-0.08|24394|01/05/2026|4.56|500|4.64|500|Q
VOYA|929089100|76.04|78.00|76.04|77.27|1.66|17413|01/05/2026|0.00|0|0.00|0|N
VOYA PRB|929089209|24.98|24.98|24.77|24.78|-0.12|2504|01/05/2026|0.00|0|0.00|0|N
VOYG|92892B103|28.44|28.96|27.43|28.43|0.67|53665|01/05/2026|0.00|0|0.00|0|N
VOYX|46092D624|16.36|17.00|16.36|16.77|0.73|1074|01/05/2026|0.00|0|0.00|0|Z
VPC|26923G798|17.93|18.15|17.93|18.11|0.17|6510|01/05/2026|0.00|0|0.00|0|P
VPG|92835K103|39.50|40.30|39.34|39.34|0.11|2809|01/05/2026|0.00|0|0.00|0|N
VPL|922042866|92.72|93.42|92.65|93.38|1.58|162034|01/05/2026|0.00|0|0.00|0|P
VPLS|922020755|78.13|78.26|78.12|78.25|0.15|3373|01/05/2026|78.14|100|78.33|100|Q
VPU|92204A876|187.36|187.68|182.70|185.45|-1.77|154505|01/05/2026|0.00|0|0.00|0|P
VPV|46132K109|10.53|10.53|10.51|10.51|0.04|720|01/05/2026|0.00|0|0.00|0|N
VRA|92335C106|2.57|2.87|2.56|2.85|0.27|85448|01/05/2026|2.82|100|2.88|100|Q
VRAI|26923G780|23.58|23.58|23.43|23.43|0.01|3|01/05/2026|0.00|0|0.00|0|P
VRAR|37892C106|0.95|0.95|0.90|0.90|-0.05|861|01/05/2026|0.85|100|0.98|100|Q
VRAX|G9495L125|0.38|0.43|0.37|0.38|0.00|47215|01/05/2026|0.37|100|0.43|800|Q
VRCA|92511W207|8.39|8.91|8.25|8.91|0.62|7500|01/05/2026|8.61|200|9.00|600|Q
VRDN|92790C104|30.61|30.61|29.01|30.20|-0.48|143644|01/05/2026|30.06|400|30.40|400|Q
VRE|554489104|14.75|14.75|14.53|14.57|-0.28|11824|01/05/2026|0.00|0|0.00|0|N
VREX|92214X106|11.69|12.41|11.69|12.29|0.65|6572|01/05/2026|12.18|400|12.39|100|Q
VRIG|46090A879|25.12|25.12|25.12|25.12|0.01|564|01/05/2026|25.10|30600|25.12|31900|Q
VRM|92918V307|20.16|20.16|19.75|19.75|-1.25|24|01/05/2026|18.42|100|21.37|100|Q
VRME|92346X206|1.09|1.41|0.92|1.07|0.40|25418062|01/05/2026|1.06|1900|1.07|2400|Q
VRNS|922280102|32.87|33.34|32.40|32.86|0.83|72158|01/05/2026|32.69|400|33.09|400|Q
VRP|46138G870|24.42|24.44|24.38|24.38|0.00|57143|01/05/2026|0.00|0|0.00|0|P
VRRM|92511U102|22.35|22.74|22.35|22.48|0.14|52164|01/05/2026|22.32|600|22.61|600|Q
VRSK|92345Y106|220.02|224.71|218.60|220.74|-0.22|55365|01/05/2026|220.61|40|220.85|40|Q
VRSN|92343E102|239.17|240.86|236.35|239.25|-1.28|26355|01/05/2026|239.06|40|239.38|40|Q
VRT|92537N108|182.59|183.07|170.50|174.18|-1.38|316437|01/05/2026|0.00|0|0.00|0|N
VRTL|38747R512|62.75|62.75|55.64|56.90|-1.10|17165|01/05/2026|56.39|600|57.55|600|Q
VRTS|92828Q109|162.51|168.70|162.51|167.47|4.51|2719|01/05/2026|0.00|0|0.00|0|N
VRTX|92532F100|450.22|450.22|443.42|448.80|-3.11|34677|01/05/2026|448.59|40|449.09|40|Q
VS|92540Q106|1.26|1.29|1.26|1.29|0.04|1554|01/05/2026|1.22|100|1.37|100|Q
VSA|876108309|2.46|2.61|2.42|2.49|0.03|3044|01/05/2026|2.48|200|2.61|100|Q
VSAT|92552V100|38.09|38.76|37.29|38.54|0.90|72069|01/05/2026|38.09|300|38.74|300|Q
VSCO|926400102|52.80|55.70|52.59|55.13|1.76|69242|01/05/2026|0.00|0|0.00|0|N
VSDA|92647N667|53.05|53.56|53.05|53.43|0.38|1233|01/05/2026|53.39|500|53.45|500|Q
VSDB|922020730|76.57|76.60|76.53|76.53|0.03|2879|01/05/2026|0.00|0|0.00|0|Z
VSDM|922907696|76.54|76.56|76.54|76.55|0.10|4502|01/05/2026|0.00|0|0.00|0|Z
VSEC|918284100|183.07|197.80|183.07|197.80|16.46|43479|01/05/2026|195.01|100|199.76|100|Q
VSEE|92919Y102|0.42|0.45|0.41|0.41|-0.01|18706|01/05/2026|0.40|100|0.43|1200|Q
VSEEW|92919Y110|0.00|0.09|0.09|0.09|0.01|0|01/05/2026|0.08|100|0.11|100|Q
VSGX|921910725|72.87|73.43|72.85|73.42|0.78|30023|01/05/2026|0.00|0|0.00|0|Z
VSH|928298108|15.69|16.01|15.41|15.42|0.13|34901|01/05/2026|0.00|0|0.00|0|N
VSHY|92790A207|21.75|21.83|21.75|21.83|0.03|239|01/05/2026|0.00|0|0.00|0|P
VSLU|26923N405|43.96|44.15|43.96|44.06|0.25|1724|01/05/2026|0.00|0|0.00|0|P
VSME|G9517U202|0.09|0.10|0.09|0.09|0.00|151644|01/05/2026|0.09|10000|0.09|500|Q
VSMV|92647N691|55.91|55.96|55.91|55.93|0.39|700|01/05/2026|55.92|500|55.98|500|Q
VSNT|925283103|45.35|45.64|39.43|40.25|40.25|1578995|01/05/2026|39.72|1400|40.60|500|Q
VSOL|92200B100|17.47|18.05|17.47|17.96|0.91|2841|01/05/2026|17.93|800|17.98|400|Q
VSS|922042718|144.87|146.21|144.87|146.05|1.31|67747|01/05/2026|0.00|0|0.00|0|P
VSSYW|92540Q114|0.02|0.02|0.02|0.02|-0.01|2050|01/05/2026|0.02|100|0.04|100|Q
VST|92840M102|169.52|171.36|160.27|162.98|-2.19|252485|01/05/2026|0.00|0|0.00|0|N
VSTA|G9440A109|4.92|4.92|4.91|4.91|0.00|115|01/05/2026|4.58|100|5.31|100|Q
VSTD|98740Y302|0.25|0.27|0.25|0.25|0.01|29848|01/05/2026|0.25|24000|0.28|100|Q
VSTL|88636R180|13.88|13.97|12.33|12.90|-0.22|12256|01/05/2026|12.75|1300|12.80|1300|Q
VSTM|92337C203|7.29|7.32|6.69|6.87|-0.37|171833|01/05/2026|6.81|1500|6.95|100|Q
VSTS|29430C102|6.59|6.72|6.43|6.43|-0.16|70920|01/05/2026|0.00|0|0.00|0|N
VT|922042742|142.73|143.50|142.69|143.30|1.20|2403992|01/05/2026|0.00|0|0.00|0|P
VTAK|74933X708|1.94|2.04|1.94|2.04|0.03|1417|01/05/2026|0.00|0|0.00|0|A
VTC|92206C573|77.67|77.81|77.67|77.81|0.21|865|01/05/2026|77.73|500|77.83|100|Q
VTEB|922907746|50.41|50.42|50.38|50.40|0.03|512862|01/05/2026|0.00|0|0.00|0|P
VTEC|922021605|100.44|100.46|100.37|100.39|0.10|8223|01/05/2026|0.00|0|0.00|0|Z
VTEI|922907738|101.03|101.03|100.96|100.96|0.09|1848|01/05/2026|0.00|0|0.00|0|Z
VTEL|922907688|103.84|103.86|103.75|103.84|0.13|1183|01/05/2026|0.00|0|0.00|0|Z
VTES|921935870|101.63|101.77|101.63|101.74|0.13|13813|01/05/2026|0.00|0|0.00|0|P
VTEX|G9470A102|3.68|3.77|3.68|3.69|0.05|40154|01/05/2026|0.00|0|0.00|0|N
VTG|922020680|76.28|76.28|76.15|76.20|0.11|14179|01/05/2026|0.00|0|0.00|0|P
VTGN|92840H400|0.68|0.73|0.68|0.72|0.04|168077|01/05/2026|0.71|900|0.73|5400|Q
VTHR|92206C599|303.29|304.13|303.09|303.62|2.21|2035|01/05/2026|303.56|120|303.68|120|Q
VTI|922908769|338.00|339.60|337.87|338.84|2.53|927608|01/05/2026|0.00|0|0.00|0|P
VTIP|922020805|49.47|49.51|49.47|49.50|0.05|27538|01/05/2026|49.50|44300|49.51|24800|Q
VTMX|92540K109|30.70|30.70|30.46|30.46|-0.05|1540|01/05/2026|0.00|0|0.00|0|N
VTN|46131T101|11.54|11.63|11.54|11.55|0.08|2590|01/05/2026|0.00|0|0.00|0|N
VTOL|11040G103|38.10|39.10|37.53|38.52|1.17|6200|01/05/2026|0.00|0|0.00|0|N
VTP|922020698|75.74|75.91|75.74|75.91|0.17|3744|01/05/2026|0.00|0|0.00|0|P
VTR|92276F100|77.24|77.24|75.17|76.42|-0.90|133475|01/05/2026|0.00|0|0.00|0|N
VTRS|92556V106|12.40|12.42|12.20|12.36|-0.11|461981|01/05/2026|12.36|2000|12.37|500|Q
VTS|92852X103|20.12|20.13|19.28|19.47|-0.44|15818|01/05/2026|0.00|0|0.00|0|N
VTSI|92827K301|4.50|4.80|4.49|4.75|0.31|4906|01/05/2026|4.59|100|4.94|100|Q
VTV|922908744|193.24|195.13|193.24|194.65|1.84|884302|01/05/2026|0.00|0|0.00|0|P
VTVT|918385204|40.75|43.08|40.75|42.58|2.94|2653|01/05/2026|41.21|100|44.47|100|Q
VTWG|92206C623|241.12|243.67|241.12|243.32|4.42|2135|01/05/2026|243.30|100|243.56|100|Q
VTWO|92206C664|100.97|102.48|100.88|102.16|1.62|434673|01/05/2026|102.15|1300|102.16|2300|Q
VTWV|92206C649|162.14|163.61|162.14|163.61|2.47|93|01/05/2026|163.19|300|163.63|3600|Q
VTYX|92332V107|8.56|8.56|7.71|7.82|-0.58|95005|01/05/2026|7.76|100|7.91|1300|Q
VUG|922908736|489.68|490.78|487.72|488.45|2.25|365750|01/05/2026|0.00|0|0.00|0|P
VUS|92790A827|25.75|25.75|25.70|25.70|0.19|11|01/05/2026|0.00|0|0.00|0|P
VUSB|92203C303|49.87|49.88|49.87|49.88|0.03|51835|01/05/2026|0.00|0|0.00|0|Z
VUSE|26922A503|66.01|66.64|66.01|66.47|0.52|3997|01/05/2026|0.00|0|0.00|0|P
VUSG|921938502|61.14|61.33|61.06|61.06|0.24|1196|01/05/2026|0.00|0|0.00|0|Z
VUSI|88636N403|50.19|50.22|50.19|50.22|0.00|1|01/05/2026|0.00|0|0.00|0|P
VUSV|921938601|63.48|64.37|63.48|64.21|1.09|1679|01/05/2026|0.00|0|0.00|0|Z
VUZI|92921W300|3.82|3.84|3.55|3.58|-0.28|225704|01/05/2026|3.56|1500|3.60|1100|Q
VV|922908637|316.90|318.18|316.90|317.55|2.36|43744|01/05/2026|0.00|0|0.00|0|P
VVOS|92859E207|2.51|2.68|2.47|2.47|-0.07|28733|01/05/2026|2.40|200|2.54|300|Q
VVPR|G9376R209|2.46|2.74|2.43|2.72|0.27|40796|01/05/2026|2.53|100|2.84|100|Q
VVR|46131H107|3.26|3.27|3.26|3.26|0.00|7470|01/05/2026|0.00|0|0.00|0|N
VVV|92047W101|28.86|30.15|28.61|29.84|0.96|106250|01/05/2026|0.00|0|0.00|0|N
VVX|92242T101|55.97|59.96|55.97|59.92|4.37|13284|01/05/2026|0.00|0|0.00|0|N
VWAV|927950105|10.00|10.50|10.00|10.08|0.10|11901|01/05/2026|9.69|200|10.35|200|Q
VWAVW|927950113|1.27|1.27|1.19|1.20|-0.09|13074|01/05/2026|1.15|100|1.37|100|Q
VWID|26923G848|0.00|35.92|35.92|35.92|0.15|6|01/05/2026|0.00|0|0.00|0|Z
VWO|922042858|55.07|55.30|54.85|55.29|0.36|4608383|01/05/2026|0.00|0|0.00|0|P
VWOB|921946885|67.47|67.55|67.45|67.54|0.08|24436|01/05/2026|67.48|100|67.59|2100|Q
VXF|922908652|212.72|215.47|212.64|214.77|3.14|300176|01/05/2026|0.00|0|0.00|0|P
VXUS|921909768|76.80|77.35|76.70|77.35|0.80|1450058|01/05/2026|77.33|400|77.35|33000|Q
VXX|06748M196|25.87|26.37|25.77|26.35|0.28|1181178|01/05/2026|0.00|0|0.00|0|Z
VXZ|06748M188|52.96|53.39|52.96|53.39|0.17|411|01/05/2026|0.00|0|0.00|0|Z
VYGR|92915B106|4.00|4.10|3.88|4.10|0.07|29081|01/05/2026|4.04|400|4.12|400|Q
VYLD|48133Q408|28.44|28.44|28.38|28.38|0.01|158|01/05/2026|0.00|0|0.00|0|P
VYM|921946406|145.31|146.10|145.07|145.82|1.06|315857|01/05/2026|0.00|0|0.00|0|P
VYMI|921946794|90.67|91.36|90.48|91.33|0.42|106309|01/05/2026|91.32|100|91.34|400|Q
VYNE|92941V308|0.57|0.57|0.56|0.56|-0.02|94030|01/05/2026|0.56|100|0.59|100|Q
VYX|62886E108|9.90|10.43|9.90|10.16|0.30|49712|01/05/2026|0.00|0|0.00|0|N
VZ|92343V104|40.46|40.51|39.84|40.23|-0.23|2013089|01/05/2026|0.00|0|0.00|0|N
VZLA|92859G608|5.63|5.85|5.60|5.61|0.09|1000152|01/05/2026|0.00|0|0.00|0|A
W|94419L101|106.06|106.81|101.49|105.31|-1.13|144037|01/05/2026|0.00|0|0.00|0|N
WAB|929740108|216.26|218.88|216.26|217.10|0.82|16820|01/05/2026|0.00|0|0.00|0|N
WABC|957090103|47.56|49.55|47.56|49.31|1.48|7888|01/05/2026|48.84|100|49.68|100|Q
WABF|35473P397|0.00|25.40|25.40|25.40|0.07|100|01/05/2026|25.34|100|25.41|100|Q
WAFD|938824109|32.23|32.95|32.23|32.47|0.34|22844|01/05/2026|32.29|400|32.63|400|Q
WAFDP|938824307|16.73|16.75|16.53|16.53|-0.15|627|01/05/2026|15.43|100|17.65|100|Q
WAFU|G94184101|1.57|1.59|1.57|1.59|-0.03|138|01/05/2026|1.47|200|1.68|500|Q
WAI|G8923U129|2.13|2.27|2.13|2.27|0.10|1370|01/05/2026|2.07|200|2.43|200|Q
WAL|957638109|85.15|87.82|85.15|87.31|1.84|25806|01/05/2026|0.00|0|0.00|0|N
WAL PRA|957638406|22.70|22.70|22.64|22.64|0.00|2613|01/05/2026|0.00|0|0.00|0|N
WALD|G9503X103|1.73|1.73|1.61|1.61|-0.10|6133|01/05/2026|1.57|100|1.66|100|Q
WALDW|G9503X111|0.00|0.04|0.04|0.04|0.00|0|01/05/2026|0.03|100|0.04|300|Q
WANT|25459Y801|49.65|51.85|49.65|51.30|2.38|5421|01/05/2026|0.00|0|0.00|0|P
WAR|26922B410|23.98|23.98|23.83|23.87|0.40|4849|01/05/2026|0.00|0|0.00|0|P
WASH|940610108|28.87|29.90|28.87|29.54|0.65|9440|01/05/2026|29.28|100|29.77|100|Q
WAT|941848103|381.05|395.09|381.05|394.90|13.00|10266|01/05/2026|0.00|0|0.00|0|N
WATT|29272C301|4.30|4.44|4.15|4.23|0.01|21280|01/05/2026|4.09|100|4.40|100|Q
WAVE|27900N103|6.02|6.03|5.77|5.77|-0.25|844|01/05/2026|5.43|100|6.78|100|Q
WAY|946784105|31.21|31.84|31.16|31.78|0.43|75755|01/05/2026|31.59|400|31.96|400|Q
WB|948596101|10.54|10.78|10.49|10.78|0.25|37957|01/05/2026|10.77|200|10.85|900|Q
WBD|934423104|28.56|28.92|28.44|28.55|0.03|1322016|01/05/2026|28.52|200|28.55|500|Q
WBI|940923105|20.33|20.59|19.65|19.80|0.08|30225|01/05/2026|0.00|0|0.00|0|N
WBIF|00400R601|31.13|31.52|31.13|31.44|0.37|316|01/05/2026|0.00|0|0.00|0|P
WBIG|00400R700|23.75|23.75|23.73|23.73|0.16|2|01/05/2026|0.00|0|0.00|0|P
WBIL|00400R809|35.02|35.21|35.02|35.21|0.31|4|01/05/2026|0.00|0|0.00|0|P
WBIY|00400R858|32.37|32.37|32.19|32.28|-0.01|2159|01/05/2026|0.00|0|0.00|0|N
WBS|947890109|63.90|65.58|63.90|65.04|1.19|22625|01/05/2026|0.00|0|0.00|0|N
WBS PRF|947890505|19.45|19.45|19.24|19.24|-0.05|1878|01/05/2026|0.00|0|0.00|0|N
WBS PRG|947890703|23.91|23.97|23.66|23.66|-0.19|275|01/05/2026|0.00|0|0.00|0|N
WBTN|94845U105|13.35|13.90|13.35|13.69|0.49|26394|01/05/2026|13.58|400|13.69|100|Q
WBUY|G9513S110|1.42|1.64|1.42|1.64|0.31|19357|01/05/2026|1.52|100|1.77|200|Q
WBX|N94209124|2.50|2.69|2.50|2.69|0.24|653|01/05/2026|0.00|0|0.00|0|N
WCAP|84858T665|9.79|9.89|9.79|9.86|0.10|104|01/05/2026|0.00|0|0.00|0|P
WCBR|97717Y659|27.91|27.91|27.52|27.52|0.29|178|01/05/2026|27.17|100|27.59|100|Q
WCC|95082P105|254.00|268.75|254.00|266.93|14.84|33332|01/05/2026|0.00|0|0.00|0|N
WCEO|90214Q576|33.00|33.71|33.00|33.55|0.43|511|01/05/2026|0.00|0|0.00|0|P
WCLD|97717Y691|33.91|34.67|33.91|34.26|0.39|10532|01/05/2026|34.25|400|34.29|400|Q
WCME|33733E740|17.71|17.94|17.71|17.94|0.34|798|01/05/2026|0.00|0|0.00|0|P
WCMI|33733E732|17.52|17.64|17.47|17.61|0.28|15377|01/05/2026|0.00|0|0.00|0|P
WCN|94106B101|172.85|175.55|171.87|173.96|-0.19|69618|01/05/2026|0.00|0|0.00|0|N
WCPB|664925880|25.57|25.61|25.56|25.60|0.05|30147|01/05/2026|0.00|0|0.00|0|P
WCT|G9545M115|0.18|0.18|0.18|0.18|0.02|16981|01/05/2026|0.17|1000|0.20|100|Q
WD|93148P102|58.71|60.14|58.71|59.76|1.03|7512|01/05/2026|0.00|0|0.00|0|N
WDAF|97717Y311|29.83|30.10|29.83|30.09|1.13|8120|01/05/2026|29.91|800|30.11|800|Q
WDAY|98138H101|205.50|212.34|205.45|208.91|3.15|148860|01/05/2026|208.60|100|208.99|100|Q
WDC|958102105|193.05|195.60|182.88|187.88|0.20|507307|01/05/2026|187.77|100|189.04|100|Q
WDEF|97717Y337|31.42|31.76|31.25|31.76|1.91|9727|01/05/2026|0.00|0|0.00|0|P
WDFC|929236107|195.40|199.37|195.40|195.61|-1.09|6334|01/05/2026|194.06|100|197.56|100|Q
WDGF|97717Y329|32.21|32.62|32.21|32.62|1.29|606|01/05/2026|32.57|700|32.66|700|Q
WDH|94132V105|1.88|1.92|1.85|1.90|0.01|48494|01/05/2026|0.00|0|0.00|0|N
WDI|95790K109|13.70|13.78|13.70|13.75|0.05|6478|01/05/2026|0.00|0|0.00|0|N
WDIV|78463X459|75.72|76.38|75.72|76.25|0.22|2470|01/05/2026|0.00|0|0.00|0|P
WDNA|97717Y618|16.93|16.95|16.93|16.95|0.00|4|01/02/2026|0.00|0|0.00|0|Z
WDS|980228308|15.72|15.72|15.41|15.69|-0.30|64040|01/05/2026|0.00|0|0.00|0|N
WDTE|88636J147|31.75|31.88|31.75|31.77|0.10|906|01/05/2026|0.00|0|0.00|0|P
WEA|957664105|11.18|11.18|11.16|11.18|0.04|804|01/05/2026|0.00|0|0.00|0|N
WEAT|88166A870|20.08|20.20|20.02|20.19|0.19|19179|01/05/2026|0.00|0|0.00|0|P
WEAV|94724R108|7.17|7.42|7.12|7.17|-0.01|49169|01/05/2026|0.00|0|0.00|0|N
WEBL|25460E364|26.58|27.90|26.58|27.36|1.10|27640|01/05/2026|0.00|0|0.00|0|P
WEBS|25461A486|20.65|20.65|19.86|20.16|-0.83|4930|01/05/2026|0.00|0|0.00|0|P
WEC|92939U106|106.00|106.00|104.03|105.42|-1.06|61893|01/05/2026|0.00|0|0.00|0|N
WEED|53656F128|20.55|20.55|19.25|19.25|-1.01|4445|01/05/2026|0.00|0|0.00|0|Z
WEEI|90386K571|21.70|21.83|21.70|21.83|0.05|1113|01/05/2026|21.74|100|21.88|200|Q
WEEK|77926X676|100.07|100.09|100.05|100.09|0.04|959|01/05/2026|0.00|0|0.00|0|Z
WEEL|88636J410|20.11|20.13|20.09|20.10|0.00|1852|01/05/2026|0.00|0|0.00|0|P
WELL|95040Q104|186.94|186.94|181.99|184.74|-2.15|93242|01/05/2026|0.00|0|0.00|0|N
WEN|95058W100|8.17|8.35|8.09|8.11|-0.08|768931|01/05/2026|8.11|2500|8.13|300|Q
WENN|G9R39C103|10.11|10.11|10.10|10.11|0.00|1100|01/05/2026|9.43|100|10.79|100|Q
WENNU|G9R39C129|0.00|10.23|10.23|10.23|0.00|0|12/31/2025|9.57|100|11.09|100|Q
WENNW|G9R39C111|0.33|0.33|0.31|0.32|-0.04|500|01/05/2026|0.30|300|0.00|0|Q
WERN|950755108|30.48|32.37|30.48|32.10|1.50|40728|01/05/2026|32.10|200|32.25|400|Q
WES|958669103|40.05|40.27|39.20|39.91|0.20|58106|01/05/2026|0.00|0|0.00|0|N
WEST|96145W103|4.04|4.06|3.98|4.00|-0.07|18133|01/05/2026|3.96|400|4.04|400|Q
WETH|961881208|1.51|1.55|1.51|1.53|0.04|4728|01/05/2026|1.51|100|1.60|100|Q
WETO|G9513A101|0.85|0.85|0.83|0.84|-0.01|1970|01/05/2026|0.83|2600|0.86|200|Q
WEX|96208T104|148.50|154.39|148.50|152.24|3.95|13652|01/05/2026|0.00|0|0.00|0|N
WEYS|962149100|30.78|30.78|30.38|30.38|0.05|223|01/05/2026|29.73|100|31.39|100|Q
WF|981064108|60.00|60.48|58.86|59.00|-0.38|3967|01/05/2026|0.00|0|0.00|0|N
WFC|949746101|95.09|97.76|95.09|96.41|1.21|1005686|01/05/2026|0.00|0|0.00|0|N
WFC PRA|94988U128|19.55|19.61|19.42|19.42|-0.05|8687|01/05/2026|0.00|0|0.00|0|N
WFC PRC|95002Y202|18.30|18.30|18.16|18.16|-0.07|2061|01/05/2026|0.00|0|0.00|0|N
WFC PRD|95002Y400|17.91|18.00|17.86|17.88|-0.05|5304|01/05/2026|0.00|0|0.00|0|N
WFC PRL|949746804|1222.00|1223.97|1220.08|1223.97|6.57|1245|01/05/2026|0.00|0|0.00|0|N
WFC PRY|94988U656|24.37|24.47|24.37|24.41|0.01|2085|01/05/2026|0.00|0|0.00|0|N
WFC PRZ|94988U151|19.74|19.76|19.52|19.56|-0.04|14241|01/05/2026|0.00|0|0.00|0|N
WFCF|96327X200|11.45|11.45|11.26|11.26|-0.19|530|01/05/2026|10.61|100|11.85|100|Q
WFF|G9627R107|0.42|0.51|0.42|0.50|0.07|4538|01/05/2026|0.45|100|0.50|2800|Q
WFG|952845105|62.54|64.02|62.54|63.65|0.85|21528|01/05/2026|0.00|0|0.00|0|N
WFRD|G48833118|85.99|91.04|85.99|88.65|7.76|129263|01/05/2026|87.94|200|89.30|200|Q
WGMI|91917A207|43.63|46.21|43.42|45.92|3.86|111801|01/05/2026|45.86|900|45.98|200|Q
WGO|974637100|40.65|41.26|39.97|39.97|-0.84|17717|01/05/2026|0.00|0|0.00|0|N
WGRX|949503106|0.44|0.44|0.41|0.42|-0.01|18921|01/05/2026|0.41|600|0.43|700|Q
WGS|81663L200|133.26|133.26|126.50|131.41|-0.89|24332|01/05/2026|130.04|100|131.51|100|Q
WGSWW|81663L119|0.00|0.04|0.04|0.04|-0.01|0|01/05/2026|0.03|100|0.05|100|Q
WH|98311A105|75.00|77.92|75.00|77.15|1.87|26471|01/05/2026|0.00|0|0.00|0|N
WHD|127203107|49.52|50.47|48.41|49.72|2.69|36642|01/05/2026|0.00|0|0.00|0|N
WHF|96524V106|7.00|7.23|6.99|7.23|0.24|20341|01/05/2026|7.13|100|7.23|400|Q
WHFCL|96524V403|0.00|25.31|25.31|25.31|0.02|0|01/05/2026|25.01|400|26.99|100|Q
WHG|961765104|17.82|18.05|17.82|18.05|0.54|40|01/05/2026|0.00|0|0.00|0|N
WHLR|963025788|1.93|2.06|1.85|2.01|0.18|17202|01/05/2026|1.98|100|2.07|100|Q
WHLRD|963025606|0.00|39.24|39.24|39.24|0.44|0|01/05/2026|36.41|100|41.87|100|Q
WHLRL|963025804|83.20|85.50|83.03|85.50|1.01|1029|01/05/2026|0.00|0|0.00|0|Q
WHLRP|963025309|5.42|5.74|5.42|5.74|0.30|2249|01/05/2026|5.18|100|5.70|100|Q
WHR|963320106|74.52|77.25|74.52|76.68|2.21|38108|01/05/2026|0.00|0|0.00|0|N
WHTX|92864M608|8.96|9.11|8.96|9.11|0.21|400|01/05/2026|0.00|0|0.00|0|Z
WHWK|00032Q104|2.44|2.54|2.44|2.54|0.11|2201|01/05/2026|2.49|100|2.59|300|Q
WIA|95766Q106|8.26|8.26|8.22|8.25|0.01|1857|01/05/2026|0.00|0|0.00|0|N
WILC|M52523103|29.35|29.35|29.10|29.24|0.27|2026|01/05/2026|24.57|100|33.46|100|Q
WILD|45259A431|19.81|20.04|19.68|19.78|0.74|1352|01/05/2026|0.00|0|0.00|0|P
WIMI|G9687V204|2.57|2.83|2.56|2.75|0.28|16033|01/05/2026|2.56|100|2.86|300|Q
WINA|974250102|404.00|429.59|400.55|422.90|21.20|12446|01/05/2026|419.47|40|428.20|40|Q
WING|974155103|254.41|266.50|254.41|257.82|1.10|34401|01/05/2026|255.19|40|259.42|40|Q
WINN|41151J406|31.17|31.19|31.17|31.19|0.18|590|01/05/2026|0.00|0|0.00|0|N
WIP|78464A490|39.23|39.44|39.21|39.41|0.10|7893|01/05/2026|0.00|0|0.00|0|P
WISD|75281Y867|101.55|101.58|101.55|101.58|0.05|1|01/05/2026|0.00|0|0.00|0|P
WISE|882927502|40.31|40.64|40.31|40.57|0.78|804|01/05/2026|40.53|100|40.75|100|Q
WIT|97651M109|2.89|2.90|2.86|2.86|-0.08|296100|01/05/2026|0.00|0|0.00|0|N
WIW|95766R104|8.57|8.59|8.57|8.58|-0.01|9670|01/05/2026|0.00|0|0.00|0|N
WIX|M98068105|101.00|104.25|100.91|101.45|0.48|40740|01/05/2026|100.58|100|102.23|100|Q
WK|98139A105|82.94|85.17|82.94|84.11|1.08|27338|01/05/2026|0.00|0|0.00|0|N
WKC|981475106|24.64|25.48|24.63|25.43|1.30|38137|01/05/2026|0.00|0|0.00|0|N
WKEY|97727L408|8.84|9.21|8.83|9.08|0.43|10518|01/05/2026|8.94|100|9.16|100|Q
WKHS|98138J503|5.60|6.00|5.60|5.83|0.29|26447|01/05/2026|5.64|200|5.98|200|Q
WKSP|98139Q308|2.33|2.37|2.21|2.21|-0.13|9204|01/05/2026|2.17|200|2.32|200|Q
WLAC|G9675P102|12.96|12.96|12.62|12.62|-0.30|6291|01/05/2026|12.50|100|12.85|1000|Q
WLACU|G9675P128|14.36|14.36|14.36|0.00|-15.00|2|01/05/2026|0.00|0|0.00|0|Q
WLACW|G9675P110|4.40|4.66|4.36|4.66|0.17|300|01/05/2026|4.13|100|5.03|100|Q
WLDN|96924N100|107.68|110.91|107.68|110.00|3.47|10246|01/05/2026|109.00|100|111.23|100|Q
WLDR|90214Q105|36.20|36.34|36.20|36.34|0.32|162|01/05/2026|0.00|0|0.00|0|Z
WLDS|M97838201|1.29|1.41|1.27|1.36|0.10|146290|01/05/2026|1.31|300|1.40|100|Q
WLDSW|M97838185|0.00|1.50|1.50|1.50|1.50|0|01/05/2026|1.16|100|2.99|100|Q
WLFC|970646105|135.97|141.85|135.97|141.85|7.78|6037|01/05/2026|140.06|100|143.55|100|Q
WLK|960413102|73.70|77.23|73.70|75.02|0.86|27341|01/05/2026|0.00|0|0.00|0|N
WLKP|960417103|18.99|19.17|18.99|19.17|0.22|497|01/05/2026|0.00|0|0.00|0|N
WLTG|26923N801|35.51|35.51|35.48|35.48|0.31|217|01/05/2026|0.00|0|0.00|0|N
WLTH|947002101|13.26|13.84|13.20|13.66|0.44|45737|01/05/2026|13.30|500|14.44|100|Q
WLY|968223206|29.50|30.85|29.50|30.73|1.23|16367|01/05/2026|0.00|0|0.00|0|N
WLYB|968223305|31.48|31.48|31.34|31.34|0.16|63|01/05/2026|0.00|0|0.00|0|N
WM|94106L109|217.81|219.63|215.28|219.44|1.03|49967|01/05/2026|0.00|0|0.00|0|N
WMB|969457100|61.78|61.78|59.06|61.16|0.32|319938|01/05/2026|0.00|0|0.00|0|N
WMG|934550203|30.27|30.97|30.27|30.75|0.31|122223|01/05/2026|30.70|200|30.80|200|Q
WMK|948849104|64.10|65.13|63.91|63.91|-0.28|3393|01/05/2026|0.00|0|0.00|0|N
WMS|00790R104|150.00|155.01|150.00|151.77|2.09|14569|01/05/2026|0.00|0|0.00|0|N
WMSB|664925807|25.27|25.29|25.27|25.28|0.05|3200|01/05/2026|0.00|0|0.00|0|P
WMT|931142103|112.65|113.73|112.18|112.70|-0.06|1001438|01/05/2026|112.70|100|112.73|100|Q
WMTI|761562875|26.99|27.01|26.99|27.01|0.00|78|01/05/2026|0.00|0|0.00|0|Z
WNC|929566107|8.98|9.37|8.98|9.23|0.29|23745|01/05/2026|0.00|0|0.00|0|N
WNEB|958892101|12.39|12.58|12.39|12.51|0.15|1393|01/05/2026|12.38|100|12.62|100|Q
WNTR|88636R347|36.82|37.16|36.00|36.67|-1.55|66286|01/05/2026|0.00|0|0.00|0|P
WNW|G9604C123|1.43|1.45|1.36|1.43|-0.02|2956|01/05/2026|1.43|800|1.55|100|Q
WOK|G9767H125|2.35|2.40|2.05|2.09|-0.18|61826|01/05/2026|2.08|500|2.10|200|Q
WOLF|97785W106|18.90|19.37|18.03|18.03|-0.95|38673|01/05/2026|0.00|0|0.00|0|N
WOMN|45259A100|41.56|41.74|41.56|41.74|0.31|1055|01/05/2026|0.00|0|0.00|0|P
WOOD|464288174|72.71|73.19|72.71|73.19|0.27|124|01/05/2026|72.48|300|73.93|2700|Q
WOOF|71601V105|2.84|3.01|2.81|2.98|0.14|327724|01/05/2026|2.96|3200|2.98|1000|Q
WOR|981811102|52.34|53.04|52.34|52.37|0.40|3271|01/05/2026|0.00|0|0.00|0|N
WORX|78396V208|0.20|0.21|0.20|0.21|0.01|22808|01/05/2026|0.20|300|0.22|100|Q
WPAY|77926X585|42.95|43.20|42.85|42.91|0.70|20014|01/05/2026|0.00|0|0.00|0|Z
WPC|92936U109|64.58|64.58|63.12|64.09|-0.74|31217|01/05/2026|0.00|0|0.00|0|N
WPM|962879102|119.99|125.61|119.75|121.00|3.08|173307|01/05/2026|0.00|0|0.00|0|N
WPP|92937A102|22.71|23.68|22.66|23.58|0.65|48693|01/05/2026|0.00|0|0.00|0|N
WPRT|960908507|1.64|1.88|1.64|1.88|0.24|14788|01/05/2026|1.86|100|1.91|100|Q
WQTM|97717Y295|27.26|27.80|27.26|27.64|0.86|2851|01/05/2026|0.00|0|0.00|0|Z
WRAP|98212N107|2.61|2.70|2.57|2.57|-0.01|8438|01/05/2026|2.54|300|2.67|200|Q
WRB|084423102|68.75|71.04|68.71|70.70|1.33|44861|01/05/2026|0.00|0|0.00|0|N
WRB PRE|084423706|22.45|22.45|22.34|22.34|-0.06|608|01/05/2026|0.00|0|0.00|0|N
WRB PRF|084423805|20.06|20.20|20.05|20.07|0.06|3448|01/05/2026|0.00|0|0.00|0|N
WRB PRG|084423888|16.96|16.96|16.96|16.96|0.09|400|01/05/2026|0.00|0|0.00|0|N
WRB PRH|084423870|16.67|16.67|16.57|16.57|-0.02|297|01/05/2026|0.00|0|0.00|0|N
WRBY|93403J106|22.57|23.83|22.57|23.28|0.65|255423|01/05/2026|0.00|0|0.00|0|N
WRD|950915108|9.50|9.85|9.39|9.66|0.27|401345|01/05/2026|9.66|100|9.67|200|Q
WRLD|981419104|142.89|150.69|142.89|146.90|5.00|5394|01/05/2026|143.55|100|149.61|100|Q
WRN|95805V108|2.80|3.05|2.79|3.04|0.33|608180|01/05/2026|0.00|0|0.00|0|A
WRND|45409B255|37.62|37.77|37.62|37.77|0.40|100|01/05/2026|37.36|100|38.17|100|Q
WS|982104101|35.64|35.66|35.16|35.25|0.10|5384|01/05/2026|0.00|0|0.00|0|N
WSBC|950810101|33.61|34.33|33.61|34.02|0.68|21066|01/05/2026|33.80|400|34.20|400|Q
WSBCO|950810887|25.64|25.64|25.54|25.58|-0.11|1145|01/05/2026|23.76|100|27.24|100|Q
WSBF|94188P101|16.74|16.94|16.68|16.68|0.24|1520|01/05/2026|16.53|100|16.91|200|Q
WSBK|97269D103|10.52|10.86|10.52|10.86|0.42|1184|01/05/2026|10.22|100|11.60|200|Q
WSC|971378104|19.63|20.66|19.63|19.81|0.33|110482|01/05/2026|19.78|200|19.83|200|Q
WSFS|929328102|54.81|57.16|54.81|56.54|1.49|31547|01/05/2026|56.25|200|56.87|200|Q
WSGE|02072Q374|25.14|25.14|25.14|0.00|0.00|0|01/02/2026|25.28|1900|25.31|1900|Q
WSHP|G1472N125|98.00|98.00|97.59|97.59|-2.41|102|01/05/2026|89.75|100|106.65|100|Q
WSM|969904101|188.85|195.55|188.85|191.73|3.91|36783|01/05/2026|0.00|0|0.00|0|N
WSML|46438G430|30.95|31.00|30.95|31.00|0.42|4|01/05/2026|30.84|100|31.54|100|Q
WSO|942622200|347.25|358.97|346.03|352.86|5.47|15001|01/05/2026|0.00|0|0.00|0|N
WSR|966084204|13.75|13.75|13.61|13.66|-0.15|5137|01/05/2026|0.00|0|0.00|0|N
WST|955306105|275.85|280.09|269.91|279.03|2.70|33989|01/05/2026|0.00|0|0.00|0|N
WSTN|G9584S106|9.89|9.89|9.89|9.89|0.00|5936|01/05/2026|9.79|100|9.89|100|Q
WSTNR|G9584S114|0.18|0.18|0.18|0.18|0.01|6000|01/05/2026|0.17|5000|0.19|100|Q
WT|97717P104|12.60|13.33|12.59|13.11|0.60|223746|01/05/2026|0.00|0|0.00|0|N
WTAI|97717Y543|29.96|30.05|29.80|29.83|0.26|2530|01/05/2026|0.00|0|0.00|0|Z
WTBA|95123P106|22.06|22.22|22.06|22.22|0.52|306|01/05/2026|21.77|100|22.56|100|Q
WTBN|97717Y451|25.51|25.52|25.51|25.52|0.07|328|01/05/2026|25.44|100|25.57|200|Q
WTF|G9548D104|3.21|3.21|3.19|3.19|-0.05|6468|01/05/2026|3.01|200|3.43|100|Q
WTFC|97650W108|143.56|146.25|143.56|145.42|2.76|7575|01/05/2026|144.55|100|146.23|100|Q
WTFCN|97650W702|26.19|26.34|26.19|26.34|0.22|2576|01/05/2026|24.41|100|27.95|100|Q
WTG|G9717M109|0.00|10.16|10.16|10.16|-0.03|0|01/05/2026|9.44|100|10.89|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|1.72|1.76|1.56|1.56|-0.04|198134|01/05/2026|0.00|0|0.00|0|N
WTIB|90290T767|20.10|20.16|20.10|20.16|1.42|54|01/05/2026|0.00|0|0.00|0|P
WTID|06368L403|10.02|10.60|10.02|10.28|-0.73|5188|01/05/2026|0.00|0|0.00|0|P
WTIP|97717Y352|34.25|34.50|34.25|34.36|0.53|338|01/05/2026|34.14|100|34.53|100|Q
WTIU|06368L304|10.99|10.99|9.94|10.55|0.55|13870|01/05/2026|0.00|0|0.00|0|P
WTM|G9618E107|2047.97|2065.58|2047.97|2065.58|25.35|725|01/05/2026|0.00|0|0.00|0|N
WTMF|97717W125|38.52|38.73|38.52|38.73|0.52|1427|01/05/2026|0.00|0|0.00|0|P
WTMU|97717Y386|0.00|25.92|25.92|25.92|0.02|0|01/05/2026|25.85|2000|25.92|2000|Q
WTMY|97717Y378|0.00|25.44|25.44|25.44|0.00|0|12/31/2025|25.43|2100|25.50|2000|Q
WTO|G9411M132|0.81|0.84|0.81|0.83|-0.01|217796|01/05/2026|0.81|4000|0.84|1700|Q
WTPI|97717X560|33.41|33.45|33.32|33.42|0.27|20677|01/05/2026|0.00|0|0.00|0|P
WTRE|97717W331|21.77|22.16|21.77|22.16|0.43|1367|01/05/2026|0.00|0|0.00|0|P
WTRG|29670G102|38.39|38.39|37.44|37.79|-0.87|69230|01/05/2026|0.00|0|0.00|0|N
WTS|942749102|278.81|283.61|278.81|281.53|2.84|3944|01/05/2026|0.00|0|0.00|0|N
WTTR|81617J301|11.55|11.68|11.29|11.60|0.51|27425|01/05/2026|0.00|0|0.00|0|N
WTV|97717W547|94.36|95.29|94.36|94.85|0.78|19413|01/05/2026|0.00|0|0.00|0|P
WTW|G96629103|325.39|335.35|325.39|334.55|8.19|16274|01/05/2026|334.25|40|334.75|40|Q
WU|959802109|9.22|9.53|9.17|9.42|0.19|207323|01/05/2026|0.00|0|0.00|0|N
WUGI|46144X495|73.94|74.09|73.94|74.09|1.26|100|01/05/2026|0.00|0|0.00|0|Z
WULF|88080T104|13.05|13.70|12.95|13.62|0.89|2012123|01/05/2026|13.60|100|13.61|200|Q
WULX|46092D459|20.81|22.57|20.50|22.50|2.78|9886|01/05/2026|0.00|0|0.00|0|Z
WVE|Y95308105|15.83|16.00|14.47|15.01|-0.94|259164|01/05/2026|14.86|100|15.19|900|Q
WVVI|969136100|3.10|3.10|3.08|3.08|-0.06|300|01/05/2026|3.04|100|3.30|100|Q
WVVIP|969136209|0.00|3.07|3.07|3.07|-0.01|0|01/05/2026|0.00|0|0.00|0|Q
WW|98262P200|32.19|33.86|31.56|32.31|0.91|74234|01/05/2026|31.45|200|32.83|200|Q
WWD|980745103|313.00|324.31|313.00|322.01|10.89|28100|01/05/2026|319.65|100|324.87|100|Q
WWJD|66538H419|36.75|37.06|36.75|37.02|0.34|3907|01/05/2026|0.00|0|0.00|0|P
WWR|961684206|0.86|0.87|0.82|0.85|0.02|141659|01/05/2026|0.00|0|0.00|0|A
WWW|978097103|18.59|18.68|17.79|18.50|0.29|84681|01/05/2026|0.00|0|0.00|0|N
WXET|53656G282|14.80|15.06|14.80|15.06|0.38|534|01/05/2026|0.00|0|0.00|0|P
WXM|G9627S105|0.51|0.60|0.51|0.60|0.09|8516|01/05/2026|0.54|100|0.61|500|Q
WY|962166104|23.89|24.72|23.89|24.28|0.44|375535|01/05/2026|0.00|0|0.00|0|N
WYFI|G96115103|17.35|17.81|17.10|17.63|0.80|51304|01/05/2026|17.40|800|17.79|900|Q
WYHG|973921109|0.56|0.74|0.56|0.66|0.09|5284|01/05/2026|0.59|100|0.70|100|Q
WYNN|983134107|122.15|123.44|119.58|119.68|-2.85|45642|01/05/2026|119.64|100|119.78|100|Q
WYY|967590209|5.52|5.58|5.38|5.50|-0.13|4899|01/05/2026|0.00|0|0.00|0|A
WZRD|26923Q697|21.70|22.47|21.60|22.47|-0.55|527|01/05/2026|0.00|0|0.00|0|Z
XAGG|61774R817|50.51|50.71|50.51|50.70|0.19|9353|01/05/2026|0.00|0|0.00|0|P
XAIR|08862L202|0.79|0.86|0.79|0.82|0.03|11358|01/05/2026|0.82|100|0.87|100|Q
XAIX|23306X829|43.62|43.68|43.44|43.44|0.41|1198|01/05/2026|43.39|600|43.49|600|Q
XAPR|33740U596|0.00|36.45|36.45|36.45|-0.01|0|01/05/2026|0.00|0|0.00|0|Z
XAR|78464A631|253.47|260.33|253.47|260.33|9.93|92275|01/05/2026|0.00|0|0.00|0|P
XAUG|33740F391|0.00|37.52|37.52|37.52|0.09|0|01/05/2026|0.00|0|0.00|0|Z
XB|09789C804|39.52|39.60|39.52|39.58|0.13|721|01/05/2026|0.00|0|0.00|0|P
XBAP|45783Y301|38.66|38.75|38.66|38.75|0.08|1009|01/05/2026|0.00|0|0.00|0|Z
XBB|09789C705|41.22|41.31|41.20|41.29|0.07|4754|01/05/2026|0.00|0|0.00|0|P
XBI|78464A870|121.40|121.73|118.28|120.15|-1.37|3173428|01/05/2026|0.00|0|0.00|0|P
XBIL|74933W460|50.09|50.09|50.09|50.09|0.01|2429|01/05/2026|50.08|27000|50.09|26500|Q
XBIO|984015602|2.14|2.20|2.14|2.20|0.02|624|01/05/2026|2.08|300|2.20|300|Q
XBIT|98400H102|2.43|2.43|2.40|2.41|0.06|648|01/05/2026|2.34|100|2.50|200|Q
XBJA|45783Y780|32.06|32.14|32.05|32.09|0.11|1377|01/05/2026|0.00|0|0.00|0|Z
XBJL|45783Y889|38.32|38.35|38.30|38.31|0.06|954|01/05/2026|0.00|0|0.00|0|Z
XBOC|45783Y848|33.63|33.67|33.63|33.64|0.11|655|01/05/2026|0.00|0|0.00|0|Z
XBP|98400V200|7.10|7.49|7.10|7.37|0.29|5260|01/05/2026|7.14|100|7.60|300|Q
XBPEW|98400V119|0.00|0.03|0.03|0.03|0.00|0|01/05/2026|0.03|800|0.05|20000|Q
XBTY|38747R421|11.29|11.32|11.29|11.32|0.13|814|01/05/2026|11.17|100|11.46|100|Q
XC|97717Y535|32.79|33.07|32.79|33.07|0.35|797|01/05/2026|0.00|0|0.00|0|P
XCCC|09789C887|38.10|38.17|38.06|38.16|0.12|18308|01/05/2026|0.00|0|0.00|0|P
XCEM|19762B202|39.62|39.78|39.55|39.72|0.48|19645|01/05/2026|0.00|0|0.00|0|P
XCH|98370X103|1.12|1.13|1.12|1.13|0.01|918|01/05/2026|1.05|100|1.22|100|Q
XCHG|00039J731|25.27|25.30|25.27|25.30|0.24|6|01/05/2026|0.00|0|0.00|0|P
XCLR|37960A305|27.04|27.14|27.04|27.14|0.18|36|01/05/2026|0.00|0|0.00|0|P
XCNY|78470E700|0.00|28.73|28.73|28.73|0.21|0|01/05/2026|28.61|100|28.86|100|Q
XCOR|360876809|80.44|80.73|80.44|80.73|0.32|822|01/05/2026|0.00|0|0.00|0|P
XCUR|30205M309|5.80|5.80|5.59|5.75|0.13|11893|01/05/2026|5.62|100|5.76|100|Q
XDAT|35473P470|0.00|25.78|25.78|25.78|0.33|0|01/05/2026|0.00|0|0.00|0|Z
XDEC|33740U786|41.08|41.09|41.07|41.07|0.11|717|01/05/2026|0.00|0|0.00|0|Z
XDIV|77926X833|27.95|27.97|27.93|27.95|0.24|1562|01/05/2026|0.00|0|0.00|0|Z
XDQQ|45783Y608|39.76|39.80|39.67|39.67|0.19|5722|01/05/2026|0.00|0|0.00|0|Z
XDSQ|45783Y103|41.80|41.91|41.80|41.91|0.25|200|01/05/2026|0.00|0|0.00|0|Z
XDTE|77926X205|39.92|40.07|39.92|40.03|0.27|128701|01/05/2026|0.00|0|0.00|0|Z
XEL|98389B100|74.44|74.44|72.75|74.07|-0.60|147962|01/05/2026|74.06|100|74.14|200|Q
XELB|98400M200|1.07|1.08|1.07|1.08|-0.02|292|01/05/2026|1.01|200|1.10|600|Q
XELLL|98389B878|25.05|25.06|25.00|25.00|-0.02|3626|01/05/2026|21.50|100|28.61|100|Q
XEMD|09789C879|44.74|44.82|44.74|44.82|0.35|1120|01/05/2026|0.00|0|0.00|0|Z
XEML|23306X779|0.00|25.48|25.48|25.48|0.16|0|01/05/2026|0.00|0|0.00|0|Z
XENE|98420N105|44.04|44.04|41.49|41.78|-2.73|59615|01/05/2026|41.70|100|42.16|300|Q
XERS|98422E103|7.36|7.38|6.89|7.07|-0.29|213389|01/05/2026|7.07|300|7.15|1600|Q
XES|78468R549|89.20|89.20|85.98|87.73|2.73|43564|01/05/2026|0.00|0|0.00|0|P
XFEB|33740U638|0.00|35.74|35.74|35.74|0.01|0|01/05/2026|0.00|0|0.00|0|Z
XFIV|09789C838|49.50|49.56|49.50|49.55|0.08|2001|01/05/2026|0.00|0|0.00|0|P
XFLT|98400T106|4.62|4.72|4.61|4.70|-0.05|46967|01/05/2026|0.00|0|0.00|0|N
XFLX|360876866|22.30|22.45|22.30|22.45|0.05|678|01/05/2026|0.00|0|0.00|0|P
XFOR|98420X202|3.90|3.93|3.74|3.87|-0.01|21764|01/05/2026|3.85|100|3.88|300|Q
XGN|30068X103|5.94|5.98|5.77|5.96|-0.08|18412|01/05/2026|5.95|400|6.00|300|Q
XHB|78464A888|104.42|106.69|104.40|105.23|0.68|368045|01/05/2026|0.00|0|0.00|0|P
XHE|78464A581|87.46|90.00|87.46|89.91|2.40|15903|01/05/2026|0.00|0|0.00|0|P
XHG|74738J508|0.85|0.90|0.85|0.90|-0.01|128|01/05/2026|0.82|100|0.90|400|Q
XHLD|880245204|1.24|1.26|1.21|1.21|-0.03|4968|01/05/2026|1.17|100|1.26|100|Q
XHLF|09789C788|50.27|50.28|50.27|50.28|0.00|15572|01/05/2026|0.00|0|0.00|0|P
XHR|984017103|14.29|14.72|14.17|14.39|0.06|66390|01/05/2026|0.00|0|0.00|0|N
XHS|78464A573|107.10|109.63|106.83|109.63|2.31|11970|01/05/2026|0.00|0|0.00|0|P
XHYC|09789C101|38.00|38.00|37.43|37.43|0.05|20|01/05/2026|0.00|0|0.00|0|P
XHYD|09789C200|38.67|38.67|38.48|38.48|0.04|728|01/05/2026|0.00|0|0.00|0|P
XHYE|097890107|38.59|38.64|38.59|38.64|0.11|381|01/05/2026|0.00|0|0.00|0|P
XHYF|09789C309|38.84|38.84|37.95|37.95|0.09|132|01/05/2026|0.00|0|0.00|0|P
XHYH|09789C408|35.95|35.95|35.72|35.93|0.22|1602|01/05/2026|0.00|0|0.00|0|P
XHYI|09789C606|38.47|38.47|38.23|38.23|0.00|12|01/05/2026|0.00|0|0.00|0|P
XHYT|09789C507|34.54|34.66|34.54|34.66|0.05|590|01/05/2026|0.00|0|0.00|0|P
XIDE|33740F326|0.00|30.20|30.20|30.20|0.03|0|01/05/2026|0.00|0|0.00|0|Z
XIDV|35473P371|34.35|34.48|34.35|34.48|0.06|851|01/05/2026|0.00|0|0.00|0|P
XIFR|65341B106|10.26|10.54|10.17|10.52|0.35|79188|01/05/2026|0.00|0|0.00|0|N
XIJN|33740F235|30.86|30.88|30.83|30.88|0.04|300|01/05/2026|0.00|0|0.00|0|Z
XIMR|33740U620|31.05|31.05|31.00|31.01|-0.04|1028|01/05/2026|0.00|0|0.00|0|Z
XISE|33740F375|30.32|30.32|30.32|30.32|0.06|501|01/05/2026|0.00|0|0.00|0|Z
XITK|78464A110|178.56|180.13|178.56|180.13|3.32|206|01/05/2026|0.00|0|0.00|0|P
XJAN|33740F318|36.82|36.83|36.82|36.83|0.00|10|01/05/2026|0.00|0|0.00|0|Z
XJH|46436E551|45.91|45.91|45.80|45.80|0.54|337|01/05/2026|0.00|0|0.00|0|Z
XJR|46436E544|43.58|43.58|43.48|43.48|0.54|282|01/05/2026|0.00|0|0.00|0|Z
XJUL|33740F425|0.00|39.17|39.17|39.17|0.10|0|01/05/2026|0.00|0|0.00|0|Z
XJUN|33740U844|43.02|43.02|43.02|43.02|0.07|300|01/05/2026|0.00|0|0.00|0|Z
XLB|81369Y100|46.02|46.73|46.01|46.58|0.46|6743135|01/05/2026|0.00|0|0.00|0|P
XLBI|81369Y845|23.92|24.00|23.92|23.98|0.11|2836|01/05/2026|0.00|0|0.00|0|P
XLC|81369Y852|116.94|118.31|116.94|117.75|0.85|2133056|01/05/2026|0.00|0|0.00|0|P
XLCI|81369Y837|25.03|25.24|25.03|25.23|0.13|187|01/05/2026|0.00|0|0.00|0|P
XLE|81369Y506|47.30|47.32|45.76|46.89|1.24|26602042|01/05/2026|0.00|0|0.00|0|P
XLEI|81369Y829|24.82|24.82|24.49|24.70|0.28|2767|01/05/2026|0.00|0|0.00|0|P
XLF|81369Y605|54.82|56.50|54.82|56.13|1.20|16577577|01/05/2026|0.00|0|0.00|0|P
XLFI|81369Y811|24.85|25.16|24.85|25.16|0.33|166|01/05/2026|0.00|0|0.00|0|P
XLG|46137V233|59.44|59.51|59.21|59.28|0.21|405345|01/05/2026|0.00|0|0.00|0|P
XLI|81369Y704|158.30|160.56|158.30|159.85|1.87|3793488|01/05/2026|0.00|0|0.00|0|P
XLII|81369Y795|25.10|25.20|25.10|25.20|0.12|155|01/05/2026|0.00|0|0.00|0|P
XLK|81369Y803|146.01|146.39|144.25|144.62|0.32|4211622|01/05/2026|0.00|0|0.00|0|P
XLKI|81369Y787|25.51|25.57|25.46|25.46|0.05|919|01/05/2026|0.00|0|0.00|0|P
XLO|98422T100|0.67|0.69|0.66|0.68|0.01|21047|01/05/2026|0.67|600|0.69|400|Q
XLP|81369Y308|77.56|77.57|76.76|77.35|-0.34|6951508|01/05/2026|0.00|0|0.00|0|P
XLRE|81369Y860|40.25|40.59|40.05|40.43|0.05|3044051|01/05/2026|0.00|0|0.00|0|P
XLRI|81369Y761|23.63|23.69|23.63|23.69|0.05|355|01/05/2026|0.00|0|0.00|0|P
XLSI|81369Y779|23.56|23.56|23.46|23.47|-0.09|302|01/05/2026|0.00|0|0.00|0|P
XLSR|78470P408|62.51|62.51|62.41|62.44|0.14|1377|01/05/2026|0.00|0|0.00|0|P
XLU|81369Y886|43.19|43.29|42.07|42.70|-0.48|8388185|01/05/2026|0.00|0|0.00|0|P
XLUI|81369Y753|24.02|24.02|23.77|23.83|-0.17|841|01/05/2026|0.00|0|0.00|0|P
XLV|81369Y209|154.64|155.39|152.98|155.04|-0.47|5567463|01/05/2026|0.00|0|0.00|0|P
XLVI|81369Y746|26.50|26.50|26.42|26.47|-0.05|1781|01/05/2026|0.00|0|0.00|0|P
XLY|81369Y407|118.95|121.15|118.66|120.30|1.95|5467781|01/05/2026|0.00|0|0.00|0|P
XLYI|81369Y738|24.47|24.72|24.47|24.72|0.40|87|01/05/2026|0.00|0|0.00|0|P
XMAG|88636R743|22.71|22.78|22.71|22.78|0.19|1135|01/05/2026|22.71|100|22.80|100|Q
XMAR|33740F474|0.00|39.98|39.98|39.98|0.01|0|01/05/2026|0.00|0|0.00|0|Z
XMAY|33740F250|34.93|34.93|34.93|34.93|0.04|300|01/05/2026|0.00|0|0.00|0|Z
XME|78464A755|109.50|111.74|109.38|111.06|3.53|635654|01/05/2026|0.00|0|0.00|0|P
XMHQ|46137V472|104.26|106.32|104.26|105.86|1.97|24597|01/05/2026|0.00|0|0.00|0|P
XMLV|46138E198|62.38|63.00|62.35|62.89|0.49|4596|01/05/2026|0.00|0|0.00|0|P
XMMO|46137V464|140.63|141.25|139.62|141.02|0.59|68358|01/05/2026|0.00|0|0.00|0|P
XMPT|92189F460|21.88|21.88|21.84|21.87|-0.01|246|01/05/2026|0.00|0|0.00|0|Z
XMTR|98423F109|63.34|67.95|62.95|67.81|5.05|54760|01/05/2026|67.08|200|68.47|100|Q
XMVM|46137V456|64.72|65.81|64.70|65.71|0.94|3717|01/05/2026|0.00|0|0.00|0|P
XNAV|360876882|82.61|82.91|82.61|82.91|0.92|22|01/05/2026|0.00|0|0.00|0|P
XNCR|98401F105|15.00|15.06|13.87|14.27|-0.65|55621|01/05/2026|14.12|700|14.38|100|Q
XNET|98419E108|7.36|7.76|7.33|7.64|0.38|26290|01/05/2026|7.58|300|7.75|400|Q
XNOV|33740F334|0.00|37.98|37.98|37.98|0.07|0|01/05/2026|0.00|0|0.00|0|Z
XNTK|78464A102|283.48|285.14|282.36|282.70|3.06|10054|01/05/2026|0.00|0|0.00|0|P
XOCT|33740F367|37.86|37.87|37.83|37.87|0.11|111|01/05/2026|0.00|0|0.00|0|Z
XOEF|46438G323|26.26|26.45|26.12|26.40|0.32|5693|01/05/2026|0.00|0|0.00|0|P
XOEX|23306X407|36.80|36.98|36.98|36.98|0.00|2|12/24/2025|0.00|0|0.00|0|Z
XOM|30231G102|125.30|125.92|122.40|125.41|2.77|1955186|01/05/2026|0.00|0|0.00|0|N
XOMA|98419J206|28.00|28.00|25.50|26.55|-1.44|48058|01/05/2026|26.26|100|26.88|100|Q
XOMAO|98419J404|0.00|25.30|25.30|25.30|0.02|0|01/05/2026|23.53|100|26.95|100|Q
XOMAP|98419J305|0.00|26.78|26.78|26.78|-0.33|0|01/05/2026|24.67|100|28.68|100|Q
XOMO|88634T410|11.91|12.01|11.80|12.01|0.27|9074|01/05/2026|0.00|0|0.00|0|P
XOMX|25461A353|31.48|31.48|30.00|31.47|1.50|21140|01/05/2026|31.38|200|31.48|200|Q
XOMZ|25461A346|21.13|21.13|21.10|21.10|-0.44|55|01/05/2026|20.95|2000|21.10|2000|Q
XONE|09789C861|49.56|49.56|49.56|49.56|0.01|11316|01/05/2026|0.00|0|0.00|0|P
XOP|78468R556|131.51|131.78|125.15|127.50|-1.46|1071730|01/05/2026|0.00|0|0.00|0|P
XOS|98423B306|1.93|2.03|1.93|2.03|0.06|1431|01/05/2026|1.95|100|2.11|100|Q
XOSWW|98423B116|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|0.00|12800|0.04|1600|Q
XOVR|293828877|20.09|20.28|20.03|20.25|0.28|32595|01/05/2026|20.22|6200|20.31|300|Q
XP|G98239109|16.33|17.30|16.12|17.02|0.85|266090|01/05/2026|16.99|100|17.01|1500|Q
XPAY|77926X858|54.16|54.49|54.16|54.38|0.35|16161|01/05/2026|0.00|0|0.00|0|P
XPEL|98379L100|50.30|51.80|50.30|50.83|0.59|11055|01/05/2026|50.43|200|51.31|200|Q
XPER|98423J101|5.79|6.24|5.79|6.19|0.41|15521|01/05/2026|0.00|0|0.00|0|N
XPEV|98422D105|19.72|20.19|19.44|20.13|-0.31|651227|01/05/2026|0.00|0|0.00|0|N
XPH|78464A722|55.37|55.37|54.36|55.03|-0.18|6551|01/05/2026|0.00|0|0.00|0|P
XPL|8342EP107|0.68|0.73|0.68|0.72|0.04|42420|01/05/2026|0.00|0|0.00|0|A
XPND|33740U851|36.24|36.27|36.24|36.24|0.38|203|01/05/2026|0.00|0|0.00|0|P
XPO|983793100|139.90|146.59|139.90|145.06|6.32|49401|01/05/2026|0.00|0|0.00|0|N
XPOF|98422X101|8.25|8.25|7.81|7.93|-0.07|15433|01/05/2026|0.00|0|0.00|0|N
XPON|30218B209|0.83|0.87|0.82|0.83|0.03|13654|01/05/2026|0.80|100|0.85|100|Q
XPP|74347X880|27.82|28.49|27.51|28.49|0.16|2989|01/05/2026|0.00|0|0.00|0|P
XPRO|N3144W105|14.56|14.92|14.31|14.32|0.68|45858|01/05/2026|0.00|0|0.00|0|N
XRAY|24906P109|11.34|11.75|11.32|11.61|0.35|607899|01/05/2026|11.59|300|11.62|100|Q
XRLV|46138E388|53.71|53.89|53.71|53.89|0.09|124|01/05/2026|0.00|0|0.00|0|P
XRLX|360876874|45.96|46.21|45.96|46.21|0.20|537|01/05/2026|0.00|0|0.00|0|P
XRMI|37960A206|17.90|17.94|17.90|17.94|0.04|2425|01/05/2026|0.00|0|0.00|0|P
XRP|09174F107|23.75|26.35|23.75|25.95|3.75|182360|01/05/2026|0.00|0|0.00|0|P
XRPC|13723M100|22.59|24.87|22.59|24.65|3.55|28508|01/05/2026|24.65|800|24.75|100|Q
XRPI|92864M780|12.29|13.61|12.28|13.44|1.96|62813|01/05/2026|13.42|5100|13.44|100|Q
XRPK|26923Q325|27.71|31.33|27.71|31.33|8.25|442|01/05/2026|0.00|0|0.00|0|Z
XRPM|032108375|24.38|25.39|24.38|25.39|2.24|100|01/05/2026|0.00|0|0.00|0|Z
XRPN|G0R38G104|10.24|10.24|10.23|10.23|0.01|9586|01/05/2026|10.20|300|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|0.82|0.79|0.82|-0.15|6412|01/05/2026|0.77|100|0.82|1000|Q
XRPR|26923N231|17.55|19.20|17.55|19.10|2.74|9099|01/05/2026|0.00|0|0.00|0|Z
XRPT|92864M772|6.58|7.92|6.58|7.72|1.96|840190|01/05/2026|7.72|6800|7.75|5100|Q
XRPZ|355233107|23.13|25.54|23.04|25.15|3.63|261005|01/05/2026|0.00|0|0.00|0|P
XRT|78464A714|85.89|87.61|85.65|86.94|1.04|636130|01/05/2026|0.00|0|0.00|0|P
XRTX|98420Q306|0.57|0.62|0.57|0.61|0.04|12218|01/05/2026|0.57|100|0.65|100|Q
XRX|98421M106|2.48|2.57|2.45|2.51|0.04|332496|01/05/2026|2.48|200|2.53|2700|Q
XSD|78464A862|341.63|343.04|337.56|338.28|2.92|8337|01/05/2026|0.00|0|0.00|0|P
XSEP|33740U810|0.00|42.46|42.46|42.46|0.08|0|01/05/2026|0.00|0|0.00|0|Z
XSHD|46138E131|12.91|12.95|12.83|12.89|-0.02|4190|01/05/2026|0.00|0|0.00|0|Z
XSHQ|46138G300|43.06|43.44|43.06|43.20|0.67|4494|01/05/2026|0.00|0|0.00|0|Z
XSLV|46138G102|46.49|46.87|46.49|46.87|0.40|455|01/05/2026|0.00|0|0.00|0|P
XSMO|46137V498|73.14|74.00|73.14|73.70|0.80|41496|01/05/2026|0.00|0|0.00|0|P
XSOE|97717X578|40.29|40.51|40.25|40.49|0.46|11153|01/05/2026|0.00|0|0.00|0|P
XSVM|46137V480|57.79|58.70|57.79|58.29|0.69|6024|01/05/2026|0.00|0|0.00|0|P
XSVN|09789C820|48.08|48.14|48.08|48.12|0.11|2038|01/05/2026|0.00|0|0.00|0|P
XSW|78464A599|184.44|188.52|184.44|187.37|3.61|4070|01/05/2026|0.00|0|0.00|0|P
XT|46434V381|70.76|70.86|70.76|70.78|0.61|889|01/05/2026|70.68|800|70.95|500|Q
XTAP|45783Y400|40.69|40.71|40.69|40.71|0.06|77|01/05/2026|0.00|0|0.00|0|Z
XTEN|09789C812|46.25|46.32|46.25|46.32|0.14|5261|01/05/2026|0.00|0|0.00|0|P
XTIA|98423K405|1.48|1.62|1.48|1.58|0.16|405133|01/05/2026|1.57|300|1.60|100|Q
XTJA|45783Y772|31.75|31.75|31.75|31.75|0.14|65|01/05/2026|0.00|0|0.00|0|Z
XTJL|45783Y806|0.00|39.04|39.04|39.04|0.17|0|01/05/2026|0.00|0|0.00|0|Z
XTKG|G72007142|0.31|0.31|0.27|0.30|-0.02|329397|01/05/2026|0.29|3400|0.30|400|Q
XTL|78464A540|157.90|157.90|155.79|157.54|1.08|4891|01/05/2026|0.00|0|0.00|0|P
XTLB|98386D307|0.63|0.65|0.62|0.62|0.03|15481|01/05/2026|0.60|1800|0.64|300|Q
XTN|78464A532|92.75|95.60|92.75|95.01|2.30|1018|01/05/2026|0.00|0|0.00|0|P
XTNT|98420P308|0.75|0.75|0.70|0.71|-0.04|41539|01/05/2026|0.00|0|0.00|0|A
XTOC|45783Y830|33.70|33.70|33.64|33.64|0.12|500|01/05/2026|0.00|0|0.00|0|Z
XTR|37960A107|26.62|26.62|26.61|26.61|0.21|54|01/05/2026|0.00|0|0.00|0|P
XTRE|09789C846|49.79|49.82|49.79|49.82|0.06|2204|01/05/2026|0.00|0|0.00|0|P
XTWO|09789C853|49.49|49.49|49.49|49.49|0.02|523|01/05/2026|0.00|0|0.00|0|P
XTWY|09789C796|37.82|37.97|37.82|37.97|0.17|1394|01/05/2026|0.00|0|0.00|0|P
XUDV|35473P389|26.77|27.02|26.77|26.99|0.22|4549|01/05/2026|0.00|0|0.00|0|P
XUSP|45783Y699|48.06|48.06|48.03|48.03|0.54|78|01/05/2026|0.00|0|0.00|0|Z
XV|82889N350|25.44|25.46|25.42|25.46|0.12|2566|01/05/2026|0.00|0|0.00|0|P
XVOL|886364744|0.00|23.11|23.11|23.11|0.15|0|01/05/2026|0.00|0|0.00|0|Z
XVV|46436E569|52.96|53.11|52.96|52.98|0.29|382|01/05/2026|0.00|0|0.00|0|Z
XWEL|98420U802|0.46|0.46|0.43|0.43|-0.02|20915|01/05/2026|0.43|100|0.48|100|Q
XWIN|66979P300|5.98|5.99|5.74|5.90|-0.10|132027|01/05/2026|5.86|12000|5.90|500|Q
XXI|90138L109|9.65|10.00|9.50|9.95|0.60|113273|01/05/2026|0.00|0|0.00|0|N
XXII|90137F509|0.87|0.97|0.87|0.97|0.09|18841|01/05/2026|0.96|100|0.97|100|Q
XXRP|53656G191|12.67|15.31|12.66|14.92|3.79|601696|01/05/2026|0.00|0|0.00|0|P
XXV|82889N343|25.70|25.70|25.43|25.57|0.22|4691|01/05/2026|0.00|0|0.00|0|P
XYF|98372W202|5.89|6.10|5.84|6.06|0.29|8999|01/05/2026|0.00|0|0.00|0|N
XYL|98419M100|136.69|139.75|136.69|139.03|1.93|17317|01/05/2026|0.00|0|0.00|0|N
XYLD|37954Y475|40.79|40.84|40.79|40.84|0.12|97738|01/05/2026|0.00|0|0.00|0|P
XYLG|37954Y277|27.61|27.67|27.61|27.65|0.12|6451|01/05/2026|0.00|0|0.00|0|P
XYZ|852234103|65.04|69.27|65.04|68.43|3.29|410281|01/05/2026|0.00|0|0.00|0|N
XYZG|882927478|14.68|16.24|14.68|16.24|1.49|372|01/05/2026|16.19|400|16.25|400|Q
XYZY|88636X872|33.39|35.23|33.39|35.10|1.52|5954|01/05/2026|0.00|0|0.00|0|P
XZO|30234F101|23.43|23.43|22.45|22.81|0.04|9220|01/05/2026|0.00|0|0.00|0|N
YAAS|G9876W112|1.72|1.73|1.71|1.71|0.08|877|01/05/2026|1.69|800|1.78|100|Q
YALA|98459U103|7.15|7.20|7.00|7.14|0.08|19005|01/05/2026|0.00|0|0.00|0|N
YALL|886364462|43.73|43.87|43.73|43.85|0.44|1218|01/05/2026|0.00|0|0.00|0|P
YANG|25461A460|22.90|23.11|22.03|22.03|-0.18|626545|01/05/2026|0.00|0|0.00|0|P
YB|987910106|20.26|20.44|20.21|20.26|0.22|1178|01/05/2026|20.22|100|21.12|100|Q
YBIT|88636X104|34.90|35.52|34.90|35.52|1.47|8622|01/05/2026|0.00|0|0.00|0|P
YBMN|268961836|25.12|26.01|25.12|26.01|1.58|36|01/05/2026|25.90|100|26.23|100|Q
YBST|38747R124|23.65|23.69|23.65|23.69|-0.01|10|01/05/2026|23.31|100|24.03|100|Q
YBTC|77926X502|29.75|30.01|29.75|29.98|0.64|12042|01/05/2026|0.00|0|0.00|0|Z
YBTY|38747R116|22.98|23.02|22.98|23.02|-0.07|84|01/05/2026|22.63|100|23.34|100|Q
YCBD|12482W408|1.14|1.18|1.01|1.12|-0.04|233950|01/05/2026|0.00|0|0.00|0|A
YCL|74347W270|19.05|19.22|19.05|19.15|0.12|12238|01/05/2026|0.00|0|0.00|0|P
YCS|74347W569|51.06|51.06|50.65|50.70|-0.38|7444|01/05/2026|0.00|0|0.00|0|P
YCY|G1000S109|9.94|9.95|9.94|9.95|-0.01|146144|01/05/2026|0.00|0|0.00|0|N
YCY WS|G1000S125|0.21|0.23|0.21|0.23|0.01|400|01/05/2026|0.00|0|0.00|0|N
YDDL|G6772F102|5.58|5.58|5.43|5.56|0.06|998|01/05/2026|5.15|100|6.01|100|Q
YDEC|33740F656|26.38|26.49|26.38|26.49|0.21|1100|01/05/2026|0.00|0|0.00|0|Z
YDES|G98301107|12.06|12.64|12.01|12.64|0.94|6329|01/05/2026|11.88|100|13.00|200|Q
YDESW|G9835J103|0.92|1.06|0.92|1.00|-0.15|200|01/05/2026|0.92|100|1.21|100|Q
YDKG|G0137L110|1.01|1.16|1.01|1.11|0.07|26325|01/05/2026|1.02|200|1.11|200|Q
YEAR|00039J103|50.50|50.52|50.50|50.52|0.02|6316|01/05/2026|0.00|0|0.00|0|P
YELP|985817105|30.23|30.87|30.04|30.38|0.18|32029|01/05/2026|0.00|0|0.00|0|N
YETH|77926X841|18.36|18.68|18.36|18.67|0.51|7089|01/05/2026|0.00|0|0.00|0|Z
YETI|98585X104|45.49|47.48|45.49|46.23|1.39|94653|01/05/2026|0.00|0|0.00|0|N
YEXT|98585N106|7.88|8.04|7.87|8.00|0.14|34206|01/05/2026|0.00|0|0.00|0|N
YFFI|84858T749|10.21|10.21|10.20|10.20|0.02|40|01/05/2026|0.00|0|0.00|0|P
YFYA|53656G357|9.91|9.92|9.91|9.92|0.00|886|01/05/2026|0.00|0|0.00|0|P
YGLD|82889N426|43.17|43.83|43.17|43.74|1.86|4439|01/05/2026|0.00|0|0.00|0|P
YHC|50215C307|0.92|0.95|0.92|0.95|0.01|102589|01/05/2026|0.91|1000|0.97|1400|Q
YHGJ|98873Q209|3.74|3.74|3.73|3.73|0.14|45|01/05/2026|3.45|100|3.92|100|Q
YHNA|G1514D101|0.00|10.71|10.71|10.71|0.00|0|12/31/2025|10.60|1000|13.69|100|Q
YHNAR|G1514D127|0.00|0.15|0.15|0.15|0.00|0|01/05/2026|0.00|0|0.00|0|Q
YI|68247Q201|2.76|2.79|2.76|2.76|0.00|102|01/05/2026|2.49|100|3.01|100|Q
YIBO|G7122D102|0.99|0.99|0.94|0.94|-0.03|681|01/05/2026|0.92|100|1.08|1400|Q
YINN|25460G195|46.14|48.05|45.66|48.00|0.28|772231|01/05/2026|0.00|0|0.00|0|P
YJ|98873N305|1.20|1.20|1.13|1.13|-0.06|245|01/05/2026|1.05|200|1.27|100|Q
YJUN|33740U869|25.82|25.83|25.82|25.83|0.10|189|01/05/2026|0.00|0|0.00|0|Z
YLD|74255Y102|19.04|19.10|19.04|19.09|0.09|9068|01/05/2026|0.00|0|0.00|0|P
YLDE|524682309|0.00|54.69|54.69|54.69|0.26|0|01/05/2026|54.52|1000|54.77|2000|Q
YLDW|90386K530|25.25|25.30|25.25|25.30|0.21|238|01/05/2026|0.00|0|0.00|0|P
YMAG|88636J642|14.17|14.26|14.16|14.20|0.08|89223|01/05/2026|0.00|0|0.00|0|P
YMAR|33740F573|0.00|27.21|27.21|27.21|0.12|0|01/05/2026|0.00|0|0.00|0|Z
YMAT|G81237128|0.47|0.58|0.47|0.52|0.06|14557|01/05/2026|0.50|400|0.58|14300|Q
YMAX|88636J659|10.14|10.29|10.14|10.25|0.19|363806|01/05/2026|0.00|0|0.00|0|P
YMM|35969L108|11.20|11.64|10.93|11.54|0.28|264666|01/05/2026|0.00|0|0.00|0|N
YMT|985915107|1.61|1.89|1.60|1.85|0.25|21308|01/05/2026|1.81|600|1.97|100|Q
YNOT|44053A499|0.00|29.07|29.07|29.07|0.45|0|01/05/2026|29.06|1500|29.11|1500|Q
YOKE|02072Q788|0.00|27.71|27.71|27.71|0.24|0|01/05/2026|27.65|500|27.75|500|Q
YOLO|00768Y495|3.37|3.37|3.21|3.25|-0.13|13352|01/05/2026|0.00|0|0.00|0|P
YORW|987184108|31.65|31.65|31.41|31.49|-0.22|5564|01/05/2026|31.25|100|31.81|100|Q
YOU|18467V109|34.38|36.55|34.38|35.51|1.12|66011|01/05/2026|0.00|0|0.00|0|N
YOUL|98743K101|1.43|1.43|1.41|1.42|0.00|4439|01/05/2026|1.40|30000|1.55|100|Q
YPF|984245100|36.09|36.42|35.16|36.38|0.08|75593|01/05/2026|0.00|0|0.00|0|N
YQ|81807M304|0.00|3.43|3.43|3.43|0.02|10|01/05/2026|3.21|100|3.82|100|Q
YQQQ|88636J451|12.07|12.11|12.07|12.11|-0.06|371|01/05/2026|12.05|100|12.13|100|Q
YRD|98585L100|3.85|4.21|3.78|4.16|0.31|31486|01/05/2026|0.00|0|0.00|0|N
YSEP|33740U828|0.00|26.30|26.30|26.30|0.20|0|01/05/2026|0.00|0|0.00|0|Z
YSG|985194208|4.22|4.27|4.12|4.25|0.00|7446|01/05/2026|0.00|0|0.00|0|N
YSPY|38747R579|18.05|18.12|18.05|18.12|0.29|660|01/05/2026|17.84|100|18.29|100|Q
YSXT|G9877T100|1.27|1.35|1.25|1.34|0.08|123246|01/05/2026|1.27|4200|1.35|33500|Q
YTRA|G98338109|1.76|1.87|1.75|1.85|0.04|13477|01/05/2026|1.75|100|1.99|100|Q
YUM|988498101|149.00|151.63|148.28|150.36|-0.12|48934|01/05/2026|0.00|0|0.00|0|N
YUMC|98850P109|47.10|47.22|46.60|46.88|-1.31|68334|01/05/2026|0.00|0|0.00|0|N
YXI|74350P626|19.82|19.85|19.55|19.55|0.01|9498|01/05/2026|0.00|0|0.00|0|P
YXT|988740106|0.86|0.93|0.86|0.93|0.06|2625|01/05/2026|0.73|1200|0.95|2300|Q
YYAI|831445507|0.91|1.04|0.91|0.94|0.04|128535|01/05/2026|0.93|1000|0.96|800|Q
YYGH|G9888Q103|0.21|0.24|0.21|0.22|0.01|237329|01/05/2026|0.21|100|0.23|300|Q
YYY|032108847|11.56|11.58|11.55|11.58|0.03|26619|01/05/2026|0.00|0|0.00|0|P
Z|98954M200|66.00|68.30|65.94|66.00|0.08|122218|01/05/2026|65.56|200|66.46|200|Q
ZALT|45783Y442|32.61|32.68|32.61|32.66|0.06|6295|01/05/2026|0.00|0|0.00|0|Z
ZAP|37960A370|29.70|29.75|29.17|29.49|-0.09|5805|01/05/2026|29.40|100|29.50|400|Q
ZAPR|45784N726|25.79|25.79|25.79|25.79|0.03|66|01/05/2026|0.00|0|0.00|0|Z
ZAUG|45783Y111|26.74|26.74|26.74|26.74|0.03|200|01/05/2026|0.00|0|0.00|0|Z
ZBAI|G0602B118|6.47|6.47|6.37|6.37|-0.53|139|01/05/2026|6.30|100|7.35|100|Q
ZBAO|G989MC106|0.91|0.91|0.88|0.88|-0.02|1|01/05/2026|0.83|100|0.89|1000|Q
ZBH|98956P102|90.29|92.99|89.86|92.64|2.59|62980|01/05/2026|0.00|0|0.00|0|N
ZBIO|98937L105|16.77|17.50|13.51|16.72|-17.76|1176492|01/05/2026|15.76|100|16.99|100|Q
ZBRA|989207105|249.20|257.05|249.20|252.65|4.41|32267|01/05/2026|252.34|40|252.78|40|Q
ZBZX|         |0.00|25.07|25.07|25.07|0.00|0|01/05/2026|0.00|0|0.00|0| 
ZCMD|G9897X115|0.49|0.53|0.47|0.53|0.07|8849|01/05/2026|0.48|100|0.55|2000|Q
ZD|48123V102|33.66|35.47|33.65|33.80|-0.19|36591|01/05/2026|33.46|400|34.10|400|Q
ZDAI|G7241B110|0.24|0.24|0.22|0.23|0.02|11045|01/05/2026|0.22|200|0.26|100|Q
ZDEK|45784N858|25.77|25.77|25.76|25.76|0.03|386|01/05/2026|0.00|0|0.00|0|Z
ZDGE|98923T104|3.26|3.89|3.26|3.81|0.44|37123|01/05/2026|0.00|0|0.00|0|A
ZECP|98888G105|34.88|35.07|34.88|35.06|0.19|1260|01/05/2026|0.00|0|0.00|0|Z
ZENA|98936T208|3.24|3.53|3.22|3.39|0.25|85975|01/05/2026|3.33|500|3.46|200|Q
ZENV|G9889V101|1.00|1.00|0.99|0.99|-0.02|173|01/05/2026|0.92|100|1.07|200|Q
ZEO|98944F109|1.18|1.18|1.11|1.12|-0.05|3710|01/05/2026|1.08|200|1.16|100|Q
ZEOWW|98944F117|0.04|0.04|0.04|0.04|0.00|7500|01/05/2026|0.03|100|0.08|800|Q
ZEPP|98945L204|28.00|29.54|27.74|29.54|1.72|4004|01/05/2026|0.00|0|0.00|0|N
ZETA|98956A105|20.40|21.88|20.32|21.67|1.76|1593762|01/05/2026|0.00|0|0.00|0|N
ZEUS|68162K106|44.23|45.38|44.23|44.31|0.50|7301|01/05/2026|43.99|200|44.78|100|Q
ZEXIT|         |0.00|10.00|10.00|10.00|0.00|0|01/05/2026|0.00|0|0.00|0| 
ZFEB|45784N775|25.41|25.41|25.41|25.41|0.02|2417|01/05/2026|0.00|0|0.00|0|Z
ZG|98954M101|65.76|67.73|65.61|65.71|0.10|25685|01/05/2026|65.35|200|66.12|200|Q
ZGM|G98892105|2.26|2.26|2.06|2.06|0.03|170|01/05/2026|2.05|300|2.37|100|Q
ZGN|N30577105|10.43|10.46|10.31|10.41|-0.03|24824|01/05/2026|0.00|0|0.00|0|N
ZH|98955N207|3.35|3.46|3.32|3.42|0.09|17434|01/05/2026|0.00|0|0.00|0|N
ZHDG|886364660|22.51|22.54|22.48|22.53|0.06|3319|01/05/2026|0.00|0|0.00|0|P
ZHOG|74933W445|0.00|52.14|52.14|52.14|0.06|0|01/05/2026|52.05|100|52.29|100|Q
ZIEXT|         |0.00|1.00|1.00|1.00|0.00|0|01/05/2026|0.00|0|0.00|0| 
ZIG|26922A263|36.91|36.91|36.75|36.75|-0.02|2474|01/05/2026|0.00|0|0.00|0|P
ZIM|M9T951109|21.77|21.85|20.11|20.92|-1.01|427879|01/05/2026|0.00|0|0.00|0|N
ZION|989701107|59.13|60.83|59.13|60.32|1.08|69656|01/05/2026|60.04|200|60.53|200|Q
ZIONP|98973A104|0.00|20.25|20.25|20.25|0.06|0|01/05/2026|18.87|100|21.66|100|Q
ZIP|98980B103|3.75|3.80|3.63|3.70|-0.06|63149|01/05/2026|0.00|0|0.00|0|N
ZJAN|45784N817|27.40|27.43|27.40|27.41|0.02|187022|01/05/2026|0.00|0|0.00|0|Z
ZJK|G98Y9E102|2.18|2.58|2.18|2.42|0.20|5318|01/05/2026|2.26|100|2.56|100|Q
ZJUL|45783Y251|29.11|29.11|29.10|29.10|0.03|400|01/05/2026|0.00|0|0.00|0|Z
ZJUN|45784N643|26.86|26.86|26.85|26.85|0.02|100|01/05/2026|0.00|0|0.00|0|Z
ZJYL|G5140V112|0.23|0.24|0.23|0.24|0.01|8655|01/05/2026|0.22|100|0.25|100|Q
ZJZZT|         |0.00|10.00|10.00|10.00|0.00|0|01/05/2026|0.00|0|0.00|0| 
ZKH|98877R104|3.75|3.79|3.67|3.67|-0.03|3139|01/05/2026|0.00|0|0.00|0|N
ZKIN|G9892K209|1.58|1.60|1.57|1.60|0.06|1322|01/05/2026|1.21|100|1.69|100|Q
ZLAB|98887Q104|18.11|18.55|17.85|18.09|0.75|86527|01/05/2026|18.09|200|18.25|800|Q
ZM|98980L101|83.60|86.74|83.45|86.53|3.21|182571|01/05/2026|86.45|100|86.62|100|Q
ZMAR|45784N742|0.00|27.50|27.50|27.50|0.02|0|01/05/2026|0.00|0|0.00|0|Z
ZMAY|45784N650|25.41|25.41|25.41|25.41|-0.02|8|01/05/2026|0.00|0|0.00|0|Z
ZMUN|74933W163|0.00|50.09|50.09|50.09|0.00|0|01/02/2026|50.01|100|50.21|100|Q
ZNB|G2287A134|0.62|0.70|0.61|0.69|0.07|43587|01/05/2026|0.68|100|0.70|300|Q
ZNOV|45784N809|0.00|26.73|26.73|26.73|0.09|0|01/05/2026|0.00|0|0.00|0|Z
ZNTL|98943L107|1.37|1.39|1.34|1.38|0.02|27578|01/05/2026|1.36|100|1.40|2400|Q
ZOCT|45784N700|26.88|26.88|26.87|26.87|0.03|11|01/05/2026|0.00|0|0.00|0|Z
ZONE|184492106|0.32|0.36|0.31|0.35|0.03|217455|01/05/2026|0.00|0|0.00|0|A
ZOOZ|M2573A106|0.48|0.51|0.48|0.51|0.04|50004|01/05/2026|0.50|100|0.52|500|Q
ZOOZW|M2573A197|0.04|0.04|0.04|0.00|0.00|0|01/02/2026|0.03|100|0.06|1000|Q
ZROZ|72201R882|64.08|64.41|63.98|64.27|0.34|52089|01/05/2026|0.00|0|0.00|0|P
ZS|98980G102|221.74|227.68|221.66|222.76|2.21|66327|01/05/2026|222.50|40|223.07|40|Q
ZSB|90290T841|21.52|21.57|21.41|21.57|0.47|397|01/05/2026|0.00|0|0.00|0|P
ZSC|90290T825|28.55|28.55|28.37|28.37|0.46|157|01/05/2026|0.00|0|0.00|0|P
ZSEP|45784N106|26.82|26.82|26.81|26.82|-0.02|1555|01/05/2026|0.00|0|0.00|0|Z
ZSL|74347Y722|4.43|4.57|4.25|4.49|-0.60|46355392|01/05/2026|0.00|0|0.00|0|P
ZSPC|98980W107|0.51|0.57|0.51|0.56|0.06|48098|01/05/2026|0.52|100|0.60|100|Q
ZTAX|98422R104|25.50|26.00|25.50|25.86|0.15|887|01/05/2026|0.00|0|0.00|0|P
ZTEK|98942X102|0.69|0.74|0.69|0.74|0.05|4056|01/05/2026|0.67|500|0.79|100|Q
ZTEN|74933W411|51.38|51.38|51.34|51.36|0.15|107|01/05/2026|51.32|100|51.40|100|Q
ZTO|98980A105|21.57|21.85|21.52|21.70|0.22|105151|01/05/2026|0.00|0|0.00|0|N
ZTOP|74933W197|52.19|52.20|52.19|52.20|0.00|0|01/02/2026|52.24|100|52.44|100|Q
ZTR|92835W107|6.33|6.33|6.25|6.29|-0.04|6787|01/05/2026|0.00|0|0.00|0|N
ZTRE|74933W395|51.29|51.32|51.29|51.32|0.08|1|01/05/2026|51.26|100|51.34|100|Q
ZTS|98978V103|125.56|129.84|125.56|129.35|3.45|163213|01/05/2026|0.00|0|0.00|0|N
ZTWO|74933W429|0.00|50.87|50.87|50.87|0.03|0|01/05/2026|50.82|100|50.92|100|Q
ZUMZ|989817101|25.96|26.75|25.96|26.38|0.47|12487|01/05/2026|26.12|200|26.40|500|Q
ZURA|G9TY5A101|5.48|5.55|4.69|4.81|-0.74|96904|01/05/2026|4.72|300|4.84|100|Q
ZVIA|98955K104|2.05|2.05|1.84|1.84|-0.17|112217|01/05/2026|0.00|0|0.00|0|N
ZVOL|92864M202|10.97|10.97|10.88|10.88|-0.03|739|01/05/2026|0.00|0|0.00|0|Z
ZVRA|488445206|8.31|8.46|8.22|8.34|-0.01|72478|01/05/2026|8.26|800|8.41|900|Q
ZVZZT|         |10.29|10.53|10.29|10.53|-1.65|1262|01/05/2026|10.00|1000|13.00|400| 
ZWS|98983L108|46.68|47.64|46.68|46.73|-0.11|17716|01/05/2026|0.00|0|0.00|0|N
ZWZZT|         |0.00|10.25|10.25|10.25|0.25|0|01/05/2026|0.00|0|0.00|0| 
ZXIET|         |0.00|100.00|100.00|100.00|0.00|0|01/05/2026|0.00|0|0.00|0| 
ZXZZT|         |12.18|12.19|12.18|12.19|0.08|430|01/05/2026|0.00|0|0.00|0| 
ZYBT|G989MS101|1.19|1.19|1.14|1.15|0.02|3492|01/05/2026|1.09|100|1.21|200|Q
ZYME|98985Y108|26.83|27.12|24.72|25.48|-1.14|77853|01/05/2026|25.26|100|25.49|100|Q