A|00846U101|119.70|122.53|119.70|120.42|2.37|4752|07/01/2025|0.00|0|0.00|0|N
AA|013872106|30.13|30.64|29.68|30.22|0.69|13133|07/01/2025|0.00|0|0.00|0|N
AAAU|38150K103|33.11|33.11|32.96|32.97|0.59|9600|07/01/2025|0.00|0|0.00|0|Z
AACI|G0R38G104|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|10.03|10|10.06|10|Q
AAL|02376R102|0.00|11.70|11.20|11.52|0.30|213083|07/01/2025|11.52|14|11.54|16|Q
AAMI|10948W103|35.68|35.68|35.63|35.63|0.37|386|07/01/2025|0.00|0|0.00|0|N
AAOI|03823U102|0.00|25.92|23.91|25.26|-0.56|19410|07/01/2025|21.52|1|29.05|1|Q
AAON|000360206|0.00|76.16|73.06|74.85|0.97|12764|07/01/2025|0.00|0|0.00|0|Q
AAP|00751Y106|47.54|50.55|47.54|49.47|3.01|11684|07/01/2025|0.00|0|0.00|0|N
AAPB|38747R884|0.00|21.04|20.49|20.67|2.07|2099|07/01/2025|0.00|0|0.00|0|Q
AAPD|25461A304|0.00|17.38|17.24|17.29|-0.24|7197|07/01/2025|17.29|20|17.33|20|Q
AAPG|04390B105|0.00|0.00|0.00|0.00|0.00|6|07/01/2025|0.00|0|0.00|0|Q
AAPL|037833100|0.00|210.10|206.33|207.82|2.69|109850|07/01/2025|196.27|1|217.07|1|Q
AAPR|45783Y335|27.23|27.23|27.23|27.23|0.08|200|07/01/2025|0.00|0|0.00|0|Z
AAPU|25461A874|0.00|22.92|22.28|22.48|0.38|10206|07/01/2025|22.45|8|22.53|8|Q
AAPW|77926X791|36.14|36.14|36.14|36.14|0.00|12|06/30/2025|0.00|0|0.00|0|Z
AARD|002942100|0.00|13.10|13.10|13.10|-0.41|209|07/01/2025|0.00|0|0.00|0|Q
AAT|024013104|20.11|20.11|20.11|20.11|0.34|182|07/01/2025|0.00|0|0.00|0|N
AAUC|01921D204|13.79|13.79|13.79|13.79|0.24|100|07/01/2025|0.00|0|0.00|0|N
AAVM|02072L508|0.00|0.00|0.00|0.00|0.00|0|06/25/2025|26.95|1|27.18|1|Q
AAXJ|464288182|0.00|82.97|82.84|82.86|0.24|617|07/01/2025|80.20|1|82.83|1|Q
AB|01881G106|0.00|40.56|40.30|40.56|0.00|4|06/20/2025|0.00|0|0.00|0|N
ABAT|02451V309|0.00|1.76|1.57|1.65|0.04|16084|07/01/2025|0.00|0|0.00|0|Q
ABBV|00287Y109|185.19|191.68|185.00|189.82|4.08|9958|07/01/2025|0.00|0|0.00|0|N
ABCB|03076K108|65.17|66.16|65.17|66.16|1.53|480|07/01/2025|0.00|0|0.00|0|N
ABCL|00288U106|0.00|3.51|3.37|3.48|0.06|20864|07/01/2025|0.00|0|3.49|18|Q
ABEO|00289Y206|0.00|5.66|5.54|5.58|-0.11|4113|07/01/2025|5.53|2|5.61|2|Q
ABEV|02319V103|2.39|2.42|2.38|2.42|0.02|151831|07/01/2025|0.00|0|0.00|0|N
ABG|043436104|0.00|244.25|244.25|244.25|0.00|171|06/27/2025|0.00|0|0.00|0|N
ABL|00258Y104|0.00|5.42|5.05|5.33|0.19|2346|07/01/2025|5.30|1|5.35|1|Q
ABM|000957100|47.90|47.90|47.76|47.82|0.59|1540|07/01/2025|0.00|0|0.00|0|N
ABNB|009066101|0.00|136.44|132.70|135.53|2.99|7267|07/01/2025|0.00|0|0.00|0|Q
ABOS|00509G209|0.00|1.16|1.16|1.16|0.00|100|07/01/2025|1.08|8|1.13|8|Q
ABP|000847103|0.00|0.20|0.19|0.20|-0.01|1200|07/01/2025|0.00|0|0.00|0|Q
ABR|038923108|10.77|11.17|10.73|10.92|0.22|17019|07/01/2025|0.00|0|0.00|0|N
ABSI|00091E109|0.00|2.69|2.50|2.59|0.03|29658|07/01/2025|0.00|0|0.00|0|Q
ABT|002824100|136.21|136.78|135.17|136.21|0.13|5911|07/01/2025|0.00|0|0.00|0|N
ABUS|03879J100|0.00|3.22|3.11|3.19|0.10|12233|07/01/2025|3.13|5|3.21|5|Q
ABVC|00091F304|0.00|2.44|2.32|2.32|-0.16|351|07/01/2025|0.00|0|0.00|0|Q
ABVE|00373V100|0.00|0.98|0.98|0.98|-0.22|300|07/01/2025|0.00|0|0.00|0|Q
ABVX|00370M103|0.00|7.70|7.70|7.70|0.03|126|07/01/2025|0.00|0|0.00|0|Q
ACA|039653100|86.69|87.05|86.69|87.05|0.00|220|06/30/2025|0.00|0|0.00|0|N
ACAD|004225108|0.00|21.88|21.25|21.27|-0.31|3205|07/01/2025|18.43|1|24.16|1|Q
ACB|05156X850|0.00|4.31|4.30|4.31|0.08|332|07/01/2025|4.28|1|4.33|1|Q
ACCO|00081T108|3.83|3.89|3.81|3.85|0.27|3385|07/01/2025|0.00|0|0.00|0|N
ACDC|74319N100|0.00|8.35|7.81|8.35|0.33|507|07/01/2025|0.00|0|0.00|0|Q
ACEL|00436Q106|12.01|12.02|12.01|12.02|0.21|330|07/01/2025|0.00|0|0.00|0|N
ACET|007002108|0.00|0.63|0.63|0.63|0.01|101|07/01/2025|0.53|1|0.70|1|Q
ACGL|G0450A105|0.00|91.75|90.62|91.61|0.26|2741|07/01/2025|87.25|1|95.45|1|Q
ACGLN|03939A404|0.00|16.80|16.80|16.80|-0.01|100|07/01/2025|0.00|0|0.00|0|Q
ACGLO|03939A107|0.00|0.00|0.00|0.00|0.00|100|07/01/2025|0.00|0|0.00|0|Q
ACHC|00404A109|0.00|23.84|22.52|23.48|0.79|9362|07/01/2025|0.00|0|0.00|0|Q
ACHR|03945R102|10.59|10.59|9.84|9.88|-0.96|361875|07/01/2025|0.00|0|0.00|0|N
ACHR WS|03945R110|3.02|3.02|2.84|2.84|-0.40|4096|07/01/2025|0.00|0|0.00|0|N
ACHV|004468500|0.00|2.27|2.16|2.21|-0.03|16577|07/01/2025|2.18|1|2.26|1|Q
ACI|013091103|21.53|21.87|21.50|21.65|0.14|23031|07/01/2025|0.00|0|0.00|0|N
ACIC|910710102|0.00|0.00|0.00|0.00|-10.96|162|07/01/2025|0.00|0|0.00|0|Q
ACIO|26922A222|41.38|41.43|41.38|41.39|-0.02|933|07/01/2025|0.00|0|0.00|0|Z
ACIU|H00263105|0.00|2.06|1.90|1.90|-0.12|540|07/01/2025|1.67|10|0.00|0|Q
ACIW|004498101|0.00|46.51|46.15|46.18|0.30|633|07/01/2025|45.88|1|0.00|0|Q
ACLS|054540208|0.00|72.21|69.60|72.16|2.29|1310|07/01/2025|0.00|0|0.00|0|Q
ACLX|03940C100|0.00|65.70|63.45|64.91|-0.87|1321|07/01/2025|0.00|0|0.00|0|Q
ACM|00766T100|113.78|114.37|113.62|113.93|1.26|1272|07/01/2025|0.00|0|0.00|0|N
ACMR|00108J109|0.00|26.79|25.44|26.60|0.63|3694|07/01/2025|0.00|0|0.00|0|Q
ACN|G1151C101|298.46|303.50|298.46|302.55|3.81|5464|07/01/2025|0.00|0|0.00|0|N
ACNB|000868109|0.00|42.94|42.94|42.94|42.94|213|07/01/2025|0.00|0|0.00|0|Q
ACNT|871565107|0.00|0.00|0.00|0.00|-12.71|84|07/01/2025|0.00|0|0.00|0|Q
ACOG|02074J501|0.00|0.00|0.00|0.00|-9.12|21|07/01/2025|0.00|0|0.00|0|Q
ACP|003057106|5.92|5.93|5.91|5.93|0.06|1100|07/01/2025|0.00|0|0.00|0|N
ACR|00489Q102|18.21|18.42|18.21|18.25|0.26|1391|07/01/2025|0.00|0|0.00|0|N
ACRE|04013V108|4.85|4.85|4.80|4.81|0.04|1793|07/01/2025|0.00|0|0.00|0|N
ACRS|00461U105|0.00|1.46|1.40|1.41|-0.01|1670|07/01/2025|0.00|0|1.43|5|Q
ACRV|004890109|0.00|1.15|1.15|1.15|-0.04|116|07/01/2025|0.00|0|0.00|0|Q
ACT|29249E109|0.00|37.93|37.22|37.66|0.86|1211|07/01/2025|0.00|0|0.00|0|Q
ACTU|005083100|0.00|6.18|6.14|6.14|0.00|325|07/01/2025|0.00|0|0.00|0|Q
ACTV|90214Q717|31.63|31.83|31.63|31.75|0.22|1379|07/01/2025|0.00|0|0.00|0|P
ACU|004816104|0.00|38.70|38.70|38.70|0.00|8|05/02/2025|0.00|0|0.00|0|A
ACVA|00091G104|16.05|16.55|15.99|16.49|0.26|2123|07/01/2025|0.00|0|0.00|0|N
ACVF|26923N108|46.85|46.85|46.85|46.85|0.00|1|06/27/2025|0.00|0|0.00|0|P
ACWI|464288257|0.00|128.68|128.27|128.52|-0.12|2475|07/01/2025|124.32|1|132.27|1|Q
ACWV|464286525|118.96|118.96|118.96|118.96|0.36|205|07/01/2025|0.00|0|0.00|0|Z
ACWX|464288240|0.00|61.00|60.80|60.80|-0.08|306|07/01/2025|60.79|1|61.03|1|Q
ACXP|00510M104|0.00|0.00|0.00|0.00|-0.53|17|07/01/2025|0.00|0|0.00|0|Q
ADAG|005329107|0.00|1.86|1.85|1.85|-0.07|400|07/01/2025|0.00|0|0.00|0|Q
ADAP|00653A107|0.00|0.24|0.24|0.24|0.00|0|06/30/2025|0.20|1|0.27|1|Q
ADBE|00724F101|0.00|392.41|381.61|392.05|5.04|23141|07/01/2025|372.67|1|406.88|1|Q
ADC|008492100|72.98|73.15|72.80|72.86|-0.20|2056|07/01/2025|0.00|0|0.00|0|N
ADCT|H0036K147|2.62|2.71|2.60|2.70|0.00|3064|07/01/2025|0.00|0|0.00|0|N
ADEA|00676P107|0.00|14.36|14.09|14.36|0.17|1024|07/01/2025|0.00|0|0.00|0|Q
ADI|032654105|0.00|241.43|236.34|240.56|2.45|6288|07/01/2025|228.85|1|250.19|1|Q
ADM|039483102|53.03|54.55|53.03|54.43|1.62|9220|07/01/2025|0.00|0|0.00|0|N
ADMA|000899104|0.00|18.46|17.81|17.87|-0.35|6400|07/01/2025|17.84|1|20.66|1|Q
ADN|00788A204|0.00|0.00|0.00|0.00|0.00|19|07/01/2025|0.00|0|0.00|0|Q
ADNT|G0084W101|20.05|21.34|20.05|21.04|1.56|6263|07/01/2025|0.00|0|0.00|0|N
ADP|053015103|0.00|310.45|309.00|310.15|1.64|2356|07/01/2025|290.65|1|325.89|1|Q
ADPT|00650F109|0.00|11.53|11.17|11.17|-0.48|4386|07/01/2025|0.00|0|0.00|0|Q
ADSE|G0085J117|0.00|0.00|0.00|0.00|-13.80|9|07/01/2025|0.00|0|0.00|0|Q
ADSEW|G0085J109|0.00|1.56|1.50|1.50|-0.75|600|07/01/2025|0.00|0|0.00|0|Q
ADSK|052769106|0.00|312.06|308.94|311.76|2.17|4827|07/01/2025|296.23|1|326.32|1|Q
ADT|00090Q103|8.50|8.54|8.46|8.51|0.05|220877|07/01/2025|0.00|0|0.00|0|N
ADTN|00486H105|0.00|9.34|9.01|9.15|0.18|2347|07/01/2025|9.11|2|9.17|2|Q
ADTX|007025802|0.00|1.21|1.21|1.21|-0.12|211|07/01/2025|1.15|1|0.00|0|Q
ADUS|006739106|0.00|114.81|112.88|112.88|-3.20|3495|07/01/2025|0.00|0|113.29|1|Q
ADV|00791N102|0.00|1.43|1.30|1.40|0.08|4819|07/01/2025|0.00|0|0.00|0|Q
ADVM|00773U207|0.00|0.00|0.00|0.00|-2.19|22|07/01/2025|2.24|1|2.33|1|Q
ADX|006212104|21.65|21.65|21.61|21.61|-0.04|200|07/01/2025|0.00|0|0.00|0|N
AEE|023608102|95.99|96.49|95.47|96.39|0.36|2289|07/01/2025|0.00|0|0.00|0|N
AEG|0076CA104|7.29|7.29|7.23|7.25|0.01|7743|07/01/2025|0.00|0|0.00|0|N
AEHL|G041JN130|0.00|2.72|2.72|2.72|0.00|0|06/30/2025|2.27|1|3.08|1|Q
AEHR|00760J108|0.00|13.93|12.47|13.93|0.92|757|07/01/2025|0.00|0|0.00|0|Q
AEIS|007973100|0.00|133.22|132.69|133.22|-0.29|986|07/01/2025|0.00|0|0.00|0|Q
AEM|008474108|121.04|121.04|117.34|117.92|-1.00|9114|07/01/2025|0.00|0|0.00|0|N
AEO|02553E106|9.59|10.50|9.58|10.20|0.59|47235|07/01/2025|0.00|0|0.00|0|N
AEP|025537101|0.00|104.51|103.14|104.40|0.58|3960|07/01/2025|104.32|1|104.48|1|Q
AER|N00985106|115.67|115.68|114.93|115.55|-1.45|9186|07/01/2025|0.00|0|0.00|0|N
AERT|G0136H102|0.00|1.14|1.14|1.14|1.14|100|07/01/2025|0.00|0|0.00|0|Q
AES|00130H105|10.56|11.04|10.37|10.77|0.27|189211|07/01/2025|0.00|0|0.00|0|N
AESI|642045108|13.79|13.79|13.65|13.71|0.29|1163|07/01/2025|0.00|0|0.00|0|N
AEVA|00835Q202|0.00|36.15|26.40|28.71|-9.06|21327|07/01/2025|0.00|0|0.00|0|Q
AEVAW|00835Q111|0.00|0.56|0.56|0.56|-0.32|100|07/01/2025|0.00|0|0.00|0|Q
AEYE|050734201|0.00|11.79|11.73|11.74|0.09|1111|07/01/2025|0.00|0|0.00|0|Q
AFCG|00109K105|0.00|4.48|4.48|4.48|4.48|156|07/01/2025|4.47|1|4.56|1|Q
AFG|025932104|126.77|126.77|126.77|126.77|0.53|791|07/01/2025|0.00|0|0.00|0|N
AFL|001055102|105.13|106.17|105.13|105.76|0.27|4529|07/01/2025|0.00|0|0.00|0|N
AFRM|00827B106|0.00|69.58|66.64|67.13|-1.99|9076|07/01/2025|0.00|0|0.00|0|Q
AFYA|G01125106|0.00|17.95|17.95|17.95|17.95|329|07/01/2025|0.00|0|0.00|0|Q
AG|32076V103|8.49|8.55|8.25|8.35|0.08|108723|07/01/2025|0.00|0|0.00|0|N
AGAE|019170109|0.00|2.39|2.39|2.39|-0.54|300|07/01/2025|0.00|0|0.00|0|Q
AGCO|001084102|102.93|109.14|102.93|107.88|4.72|4872|07/01/2025|0.00|0|0.00|0|N
AGEN|00847G804|0.00|5.00|4.50|5.00|0.43|517|07/01/2025|4.17|1|5.56|1|Q
AGG|464287226|98.88|98.94|98.67|98.80|-0.39|64080|07/01/2025|0.00|0|0.00|0|P
AGGY|97717X511|43.65|43.65|43.63|43.64|0.02|610|07/01/2025|0.00|0|0.00|0|P
AGI|011532108|27.14|27.14|26.53|26.59|0.01|7204|07/01/2025|0.00|0|0.00|0|N
AGIO|00847X104|0.00|34.72|33.46|34.15|0.48|999|07/01/2025|0.00|0|0.00|0|Q
AGL|00857U107|2.30|2.43|2.30|2.39|0.10|24761|07/01/2025|0.00|0|0.00|0|N
AGM|313148306|193.16|194.76|193.16|194.76|-0.85|7944|07/01/2025|0.00|0|0.00|0|N
AGM PRE|313148850|21.18|21.18|21.17|21.17|-1.08|200|07/01/2025|0.00|0|0.00|0|N
AGM PRF|313148843|19.29|19.29|19.29|19.29|-0.15|100|07/01/2025|0.00|0|0.00|0|N
AGMH|G0132V121|0.00|2.45|2.45|2.45|0.13|100|07/01/2025|0.00|0|0.00|0|Q
AGNC|00123Q104|0.00|9.37|9.19|9.35|0.15|147978|07/01/2025|9.34|10|9.37|10|Q
AGO|G0585R106|86.56|86.60|86.56|86.60|-0.21|518|07/01/2025|0.00|0|0.00|0|N
AGOX|85521B742|28.92|28.97|28.92|28.97|-0.48|200|07/01/2025|0.00|0|0.00|0|P
AGQ|74347W353|48.15|48.15|48.15|48.15|0.87|1570|07/01/2025|0.00|0|0.00|0|P
AGRI|C00948205|0.00|0.76|0.76|0.76|-0.14|400|07/01/2025|0.00|0|0.00|0|Q
AGRO|L00849106|9.22|9.25|9.21|9.21|0.06|3544|07/01/2025|0.00|0|0.00|0|N
AGX|04010E109|203.91|203.91|203.91|203.91|-18.90|731|07/01/2025|0.00|0|0.00|0|N
AGYS|00847J105|0.00|0.00|0.00|0.00|-115.41|59|07/01/2025|0.00|0|0.00|0|Q
AHCO|00653Q102|0.00|9.43|8.99|9.39|-0.05|11623|07/01/2025|9.36|2|0.00|0|Q
AHH|04208T108|7.05|7.08|7.01|7.04|0.17|3435|07/01/2025|0.00|0|0.00|0|N
AHL|G05384501|31.37|31.64|31.15|31.47|0.00|77|06/30/2025|0.00|0|0.00|0|N
AHL PRD|G05384162|0.00|18.84|18.84|18.84|-0.35|76|05/02/2025|0.00|0|0.00|0|N
AHL PRF|G05384170|23.73|23.73|23.73|23.73|1.73|100|07/01/2025|0.00|0|0.00|0|N
AHLT|02368W309|22.26|22.26|22.26|22.26|0.56|2500|07/01/2025|0.00|0|0.00|0|P
AHR|398182303|36.42|36.48|35.96|36.23|-0.48|5266|07/01/2025|0.00|0|0.00|0|N
AI|12468P104|24.21|24.64|23.89|24.56|-0.05|8833|07/01/2025|0.00|0|0.00|0|N
AIA|464288430|0.00|81.30|81.30|81.30|81.30|132|07/01/2025|81.13|1|81.29|1|Q
AIEQ|032108565|42.44|42.44|42.44|42.44|0.32|204|07/01/2025|0.00|0|0.00|0|P
AIFD|29287L502|29.92|29.92|29.92|29.92|0.00|0|01/29/2025|30.04|2|30.30|2|Q
AIFF|317970101|0.00|3.04|2.93|3.04|0.17|499|07/01/2025|0.00|0|0.00|0|Q
AIG|026874784|85.85|86.22|85.13|85.84|0.19|9489|07/01/2025|0.00|0|0.00|0|N
AII|026948109|17.92|18.48|17.85|18.33|0.00|91|06/30/2025|0.00|0|0.00|0|N
AIMD|00902F402|0.00|2.64|2.62|2.64|0.05|401|07/01/2025|0.00|0|0.00|0|Q
AIN|012348108|70.25|70.25|70.25|70.25|-0.18|978|07/01/2025|0.00|0|0.00|0|N
AIOT|73931J109|0.00|4.46|4.26|4.34|0.04|9691|07/01/2025|0.00|0|0.00|0|Q
AIP|04302A104|0.00|9.15|8.80|9.05|-0.59|617|07/01/2025|0.00|0|0.00|0|Q
AIPI|26923N538|0.00|0.00|0.00|0.00|-43.33|101|07/01/2025|42.79|1|43.12|1|Q
AIQ|37954Y632|0.00|43.50|43.07|43.22|-0.34|3782|07/01/2025|43.12|1|43.28|2|Q
AIR|000361105|70.03|70.03|69.45|69.45|0.72|829|07/01/2025|0.00|0|0.00|0|N
AIRE|75607T105|0.00|0.33|0.32|0.32|0.00|870|07/01/2025|0.00|0|0.00|0|Q
AIRJ|612160101|0.00|4.83|4.83|4.83|0.21|443|07/01/2025|0.00|0|0.00|0|Q
AIRO|009422106|0.00|22.50|22.14|22.28|-2.26|1631|07/01/2025|0.00|0|0.00|0|Q
AIRR|33738R704|0.00|82.47|81.54|82.47|1.21|345|07/01/2025|81.97|1|82.52|1|Q
AIRS|009496100|0.00|5.31|4.98|5.21|0.40|2901|07/01/2025|5.18|1|5.30|1|Q
AIRT|009207101|0.00|0.00|0.00|0.00|0.00|28|07/01/2025|0.00|0|0.00|0|Q
AISP|008940108|0.00|5.55|5.55|5.55|-0.31|238|07/01/2025|0.00|0|0.00|0|Q
AIT|03820C105|235.80|242.89|235.79|242.11|10.10|1885|07/01/2025|0.00|0|0.00|0|N
AIV|03748R747|8.69|8.82|8.68|8.77|0.12|9524|07/01/2025|0.00|0|0.00|0|N
AIXI|98423X209|0.00|2.83|2.83|2.83|-0.08|100|07/01/2025|0.00|0|0.00|0|Q
AIYY|88636J790|4.33|4.35|4.26|4.33|-0.01|16034|07/01/2025|0.00|0|0.00|0|P
AIZ|04621X108|197.19|197.19|197.19|197.19|-0.43|362|07/01/2025|0.00|0|0.00|0|N
AJG|363576109|320.61|322.29|318.92|319.54|-0.68|7781|07/01/2025|0.00|0|0.00|0|N
AJUL|45783Y236|27.93|27.93|27.93|27.93|0.52|200|07/01/2025|0.00|0|0.00|0|Z
AKAM|00971T101|0.00|80.77|79.52|79.65|-0.16|3987|07/01/2025|76.76|1|84.25|1|Q
AKBA|00972D105|0.00|3.66|3.49|3.57|-0.06|22387|07/01/2025|3.55|12|3.57|12|Q
AKR|004239109|18.76|18.85|18.63|18.63|0.06|7868|07/01/2025|0.00|0|0.00|0|N
AKRO|00973Y108|0.00|53.12|51.30|51.39|-2.50|9759|07/01/2025|0.00|0|0.00|0|Q
AKYA|00974H104|0.00|1.36|1.36|1.36|0.01|300|07/01/2025|0.00|0|0.00|0|Q
AL|00912X302|58.81|58.82|58.35|58.52|0.02|1653|07/01/2025|0.00|0|0.00|0|N
ALAB|04626A103|0.00|90.25|86.33|88.74|-1.67|12527|07/01/2025|0.00|0|0.00|0|Q
ALAR|78643B500|0.00|13.22|13.22|13.22|-0.36|117|07/01/2025|13.00|2|0.00|0|Q
ALB|012653101|61.76|63.87|60.98|62.87|0.16|10522|07/01/2025|0.00|0|0.00|0|N
ALB PRA|012653200|32.52|32.68|32.52|32.68|1.48|300|07/01/2025|0.00|0|0.00|0|N
ALC|H01301128|87.69|89.35|87.69|88.99|0.70|2484|07/01/2025|0.00|0|0.00|0|N
ALCO|016230104|0.00|34.00|33.30|34.00|1.61|203|07/01/2025|0.00|0|0.00|0|Q
ALDX|01438T106|0.00|4.00|3.86|3.93|0.10|9099|07/01/2025|3.33|1|4.49|1|Q
ALE|018522300|63.78|64.02|63.78|64.02|0.00|268|06/30/2025|0.00|0|0.00|0|N
ALEC|014442107|0.00|1.41|1.40|1.41|0.01|428|07/01/2025|1.38|4|1.45|4|Q
ALEX|014491104|17.98|18.03|17.98|18.03|0.20|594|07/01/2025|0.00|0|0.00|0|N
ALG|011311107|221.69|222.01|221.69|222.01|4.66|1629|07/01/2025|0.00|0|0.00|0|N
ALGM|01749D105|0.00|34.78|33.91|34.39|0.17|5616|07/01/2025|34.36|1|34.45|1|Q
ALGN|016255101|0.00|194.16|194.16|194.16|4.80|916|07/01/2025|0.00|0|0.00|0|Q
ALGS|01626L204|0.00|0.00|0.00|0.00|0.00|70|07/01/2025|0.00|0|0.00|0|Q
ALGT|01748X102|0.00|58.83|57.84|58.24|3.22|645|07/01/2025|0.00|0|0.00|0|Q
ALHC|01625V104|0.00|14.25|13.88|14.23|0.23|5244|07/01/2025|0.00|0|0.00|0|Q
ALIT|01626W101|5.64|5.90|5.64|5.79|0.12|117906|07/01/2025|0.00|0|0.00|0|N
ALK|011659109|49.03|50.22|49.03|50.22|0.74|8130|07/01/2025|0.00|0|0.00|0|N
ALKS|G01767105|0.00|29.49|28.73|29.10|0.48|2711|07/01/2025|25.09|1|33.10|1|Q
ALKT|01644J108|0.00|30.18|29.50|29.75|-0.43|1879|07/01/2025|0.00|0|0.00|0|Q
ALL|020002101|201.17|201.17|198.42|200.11|-1.22|3815|07/01/2025|0.00|0|0.00|0|N
ALL PRH|020002838|20.68|20.68|20.68|20.68|-0.18|100|07/01/2025|0.00|0|0.00|0|N
ALLE|G0176J109|147.13|148.49|147.13|147.48|3.33|1918|07/01/2025|0.00|0|0.00|0|N
ALLO|019770106|0.00|1.23|1.15|1.17|0.03|5993|07/01/2025|1.16|19|1.20|19|Q
ALLT|M0854Q105|0.00|8.37|8.37|8.37|-0.09|215|07/01/2025|8.36|1|8.43|1|Q
ALLY|02005N100|38.79|40.36|38.79|40.22|1.26|16364|07/01/2025|0.00|0|0.00|0|N
ALMS|022307102|0.00|3.17|3.01|3.03|0.03|1120|07/01/2025|0.00|0|0.00|0|Q
ALMU|00776X109|0.00|16.42|16.27|16.40|0.14|462|07/01/2025|0.00|0|0.00|0|Q
ALNT|019330109|0.00|37.32|37.02|37.02|37.02|665|07/01/2025|0.00|0|0.00|0|Q
ALNY|02043Q107|0.00|326.40|315.54|322.23|-4.24|5029|07/01/2025|304.00|1|339.68|1|Q
ALOT|04638F108|0.00|0.00|0.00|0.00|0.00|201|07/01/2025|0.00|0|0.00|0|Q
ALRM|011642105|0.00|57.36|57.35|57.36|0.73|451|07/01/2025|0.00|0|0.00|0|Q
ALSN|01973R101|96.06|97.82|96.06|96.70|1.68|1881|07/01/2025|0.00|0|0.00|0|N
ALT|02155H200|0.00|4.23|3.81|4.22|0.35|21172|07/01/2025|4.16|2|0.00|0|Q
ALTG|02128L106|6.37|6.37|6.35|6.35|0.00|1|06/30/2025|0.00|0|0.00|0|N
ALTI|02157E106|0.00|4.13|4.13|4.13|0.00|0|06/27/2025|0.00|0|4.15|1|Q
ALTL|69374H717|37.71|37.71|37.71|37.71|0.03|300|07/01/2025|0.00|0|0.00|0|P
ALTO|021513106|0.00|0.00|0.00|0.00|-1.13|10|07/01/2025|1.14|1|1.19|1|Q
ALTS|47089W104|0.00|7.70|6.64|7.66|0.37|1698|07/01/2025|6.44|1|8.58|1|Q
ALUR|02008G201|0.00|2.55|2.55|2.55|0.00|7|06/25/2025|0.00|0|0.00|0|N
ALV|052800109|111.82|115.10|111.82|114.47|2.64|1408|07/01/2025|0.00|0|0.00|0|N
ALVO|L01800108|0.00|0.00|0.00|0.00|0.00|69|07/01/2025|0.00|0|0.00|0|Q
ALX|014752109|225.63|226.31|225.14|225.83|0.00|364|06/30/2025|0.00|0|0.00|0|N
ALXO|00166B105|0.00|0.44|0.44|0.44|0.03|317|07/01/2025|0.00|0|0.00|0|Q
AM|03676B102|18.80|18.80|18.18|18.18|-0.77|28590|07/01/2025|0.00|0|0.00|0|N
AMAL|022671101|0.00|0.00|0.00|0.00|0.00|277|07/01/2025|0.00|0|0.00|0|Q
AMAT|038222105|0.00|184.87|181.53|183.76|0.66|7548|07/01/2025|172.90|1|192.03|1|Q
AMBA|G037AX101|0.00|65.15|62.94|64.47|-1.58|9472|07/01/2025|0.00|0|0.00|0|Q
AMBC|023139884|7.07|7.14|7.07|7.10|0.17|1310|07/01/2025|0.00|0|0.00|0|N
AMBP|L02235106|4.40|4.43|4.36|4.37|0.08|17243|07/01/2025|0.00|0|0.00|0|N
AMBR|45113Y203|0.00|9.92|9.92|9.92|-0.65|151|07/01/2025|0.00|0|0.00|0|Q
AMC|00165C302|2.88|2.93|2.80|2.81|-0.29|376278|07/01/2025|0.00|0|0.00|0|N
AMCR|G0250X107|9.32|9.53|9.27|9.47|0.29|151883|07/01/2025|0.00|0|0.00|0|N
AMCX|00164V103|0.00|6.39|6.24|6.24|-0.05|205|07/01/2025|0.00|0|6.17|1|Q
AMD|007903107|0.00|140.05|135.24|136.10|-5.92|29616|07/01/2025|129.08|1|143.10|1|Q
AMDD|25461A395|0.00|17.53|17.44|17.53|0.63|1100|07/01/2025|17.62|1|17.75|1|Q
AMDG|882927627|0.00|15.09|14.86|15.09|-1.66|1100|07/01/2025|0.00|0|0.00|0|Q
AMDL|38747R751|0.00|8.30|7.73|7.84|-0.71|36996|07/01/2025|7.79|2|7.86|2|Q
AMDY|88634T477|7.98|7.98|7.86|7.86|-0.31|1200|07/01/2025|0.00|0|0.00|0|P
AME|031100100|182.58|183.95|182.58|182.87|1.65|3602|07/01/2025|0.00|0|0.00|0|N
AMED|023436108|0.00|97.10|96.12|96.12|-2.15|4377|07/01/2025|0.00|0|0.00|0|Q
AMG|008252108|0.00|198.16|195.95|198.16|0.00|974|06/27/2025|0.00|0|0.00|0|N
AMGN|031162100|0.00|293.25|279.92|290.44|11.27|5715|07/01/2025|276.64|1|306.20|1|Q
AMH|02665T306|35.95|36.18|35.75|35.76|-0.33|6362|07/01/2025|0.00|0|0.00|0|N
AMIX|05330T205|0.00|1.43|1.43|1.43|-0.21|100|07/01/2025|1.33|1|1.53|1|Q
AMJB|48133Q309|30.19|30.19|30.09|30.10|-0.21|625|07/01/2025|0.00|0|0.00|0|P
AMKR|031652100|0.00|21.68|21.01|21.47|0.46|1619|07/01/2025|21.45|1|21.52|1|Q
AMLP|00162Q452|48.29|48.47|48.14|48.32|-0.57|11628|07/01/2025|0.00|0|0.00|0|P
AMLX|03237H101|0.00|6.46|6.34|6.40|0.00|3191|07/01/2025|6.39|2|6.46|2|Q
AMN|001744101|20.78|22.15|20.78|21.99|1.21|2231|07/01/2025|0.00|0|0.00|0|N
AMOD|020952107|0.00|1.16|1.16|1.16|1.16|107|07/01/2025|0.00|0|0.00|0|Q
AMP|03076C106|531.96|531.96|531.96|531.96|0.00|362|06/30/2025|0.00|0|0.00|0|N
AMPG|03211Q200|0.00|2.13|2.13|2.13|2.13|112|07/01/2025|0.00|0|0.00|0|Q
AMPH|03209R103|0.00|24.29|23.33|23.33|0.38|812|07/01/2025|0.00|0|0.00|0|Q
AMPL|03213A104|0.00|12.43|11.95|12.43|0.03|592|07/01/2025|12.41|1|12.48|1|Q
AMPX|03214Q108|4.07|4.08|3.81|3.92|-0.29|37490|07/01/2025|0.00|0|0.00|0|N
AMPY|03212B103|3.11|3.32|3.11|3.28|0.09|3493|07/01/2025|0.00|0|0.00|0|N
AMR|020764106|107.73|107.97|104.83|104.83|-8.18|2246|07/01/2025|0.00|0|0.00|0|N
AMRC|02361E108|14.95|15.20|14.95|15.19|0.00|174|06/30/2025|0.00|0|0.00|0|N
AMRK|00181T107|0.00|22.86|22.44|22.44|0.27|283|07/01/2025|0.00|0|0.00|0|Q
AMRN|023111404|0.00|16.75|16.51|16.75|0.74|663|07/01/2025|14.50|1|19.04|1|Q
AMRX|03168L105|0.00|8.39|8.20|8.21|0.11|15686|07/01/2025|8.20|6|8.23|6|Q
AMRZ|H2927K103|49.05|49.69|49.05|49.62|0.11|6463|07/01/2025|0.00|0|0.00|0|N
AMSC|030111207|0.00|36.72|35.22|35.96|-0.78|1107|07/01/2025|0.00|0|0.00|0|Q
AMSF|03071H100|0.00|0.00|0.00|0.00|0.00|120|07/01/2025|0.00|0|0.00|0|Q
AMST|031094204|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|0.00|0|0.00|0|Q
AMT|03027X100|220.92|225.18|220.80|224.52|3.42|9016|07/01/2025|0.00|0|0.00|0|N
AMTB|023576101|18.03|18.03|18.03|18.03|-0.04|697|07/01/2025|0.00|0|0.00|0|N
AMTM|023939101|23.30|23.95|23.18|23.84|0.25|3094|07/01/2025|0.00|0|0.00|0|N
AMTX|00770K202|0.00|2.52|2.48|2.52|0.04|2227|07/01/2025|0.00|0|0.00|0|Q
AMUU|25461A411|0.00|34.16|33.66|33.66|0.00|0|06/30/2025|30.91|1|31.14|1|Q
AMWD|030506109|0.00|56.40|56.40|56.40|3.05|388|07/01/2025|0.00|0|0.00|0|Q
AMX|02390A101|17.99|18.01|17.87|17.99|0.05|7538|07/01/2025|0.00|0|0.00|0|N
AMZD|25461A502|0.00|10.87|10.85|10.86|-0.02|8663|07/01/2025|10.87|33|10.89|33|Q
AMZN|023135106|0.00|221.70|218.01|220.46|1.02|18784|07/01/2025|208.45|1|230.76|1|Q
AMZU|25461A858|0.00|37.24|37.17|37.24|0.50|840|07/01/2025|36.98|5|37.04|5|Q
AMZW|77926X775|51.05|51.41|50.81|51.41|0.65|1197|07/01/2025|0.00|0|0.00|0|Z
AMZZ|38747R744|0.00|31.43|31.02|31.43|-0.14|200|07/01/2025|0.00|0|0.00|0|Q
AN|05329W102|204.40|204.40|204.36|204.40|5.88|5167|07/01/2025|0.00|0|0.00|0|N
ANAB|032724106|0.00|22.62|22.19|22.62|0.33|1142|07/01/2025|19.37|1|25.67|1|Q
ANDE|034164103|0.00|38.36|37.89|38.36|1.59|350|07/01/2025|0.00|0|0.00|0|Q
ANET|040413205|101.90|101.90|97.77|98.94|-3.44|9857|07/01/2025|0.00|0|0.00|0|N
ANF|002896207|85.58|89.03|85.58|88.16|5.28|9869|07/01/2025|0.00|0|0.00|0|N
ANGI|00183L201|0.00|16.48|15.15|16.10|0.83|6469|07/01/2025|16.07|1|16.14|1|Q
ANGL|92189F437|0.00|29.12|29.10|29.12|-0.16|1611|07/01/2025|28.23|1|29.13|2|Q
ANGO|03475V101|0.00|9.85|9.58|9.58|-0.34|649|07/01/2025|9.48|1|9.55|1|Q
ANIK|035255108|0.00|10.53|10.53|10.53|-0.58|135|07/01/2025|0.00|0|0.00|0|Q
ANIP|00182C103|0.00|64.84|63.36|63.52|-1.80|1285|07/01/2025|0.00|0|0.00|0|Q
ANIX|03528H109|0.00|3.32|3.32|3.32|0.02|100|07/01/2025|0.00|0|0.00|0|Q
ANNX|03589W102|0.00|2.52|2.32|2.47|0.08|11840|07/01/2025|2.44|7|2.50|7|Q
ANRO|02157Q109|2.24|2.24|2.24|2.24|0.04|100|07/01/2025|0.00|0|0.00|0|N
ANSS|03662Q105|0.00|0.00|0.00|0.00|-350.38|579|07/01/2025|0.00|0|0.00|0|Q
ANTA|G0395R106|0.00|0.00|0.00|0.00|-11.39|3|07/01/2025|11.11|1|0.00|0|Q
ANTX|037326105|0.00|0.00|0.00|0.00|0.00|26|07/01/2025|1.02|1|1.09|1|Q
ANVS|03615A108|2.31|2.31|2.31|2.31|0.14|325|07/01/2025|0.00|0|0.00|0|N
AOCT|45784N601|25.64|25.64|25.64|25.64|-0.02|100|07/01/2025|0.00|0|0.00|0|Z
AOD|00326L100|8.87|8.94|8.87|8.94|0.12|1100|07/01/2025|0.00|0|0.00|0|N
AOHY|03463K745|0.00|11.14|11.14|11.14|0.00|105|07/01/2025|0.00|0|11.14|1|Q
AOK|464289883|39.04|39.04|39.04|39.04|0.09|100|07/01/2025|0.00|0|0.00|0|P
AOMR|03464Y108|9.47|9.47|9.47|9.47|0.25|100|07/01/2025|0.00|0|0.00|0|N
AON|G0403H108|357.02|358.31|357.02|357.02|0.62|1546|07/01/2025|0.00|0|0.00|0|N
AORT|228903100|31.05|31.28|31.05|31.28|0.16|726|07/01/2025|0.00|0|0.00|0|N
AOS|831865209|66.22|68.91|66.22|67.69|1.93|2316|07/01/2025|0.00|0|0.00|0|N
AOSL|G6331P104|0.00|26.34|25.80|26.34|0.46|464|07/01/2025|0.00|0|0.00|0|Q
AOUT|02875D109|0.00|10.41|10.41|10.41|0.39|242|07/01/2025|0.00|0|0.00|0|Q
AP|032037103|2.90|2.90|2.90|2.90|-0.09|100|07/01/2025|0.00|0|0.00|0|N
APA|03743Q108|0.00|19.20|18.17|18.94|0.66|45000|07/01/2025|18.93|3|18.95|3|Q
APAM|04316A108|44.77|45.62|44.77|45.62|1.34|713|07/01/2025|0.00|0|0.00|0|N
APCB|89834G752|29.50|29.50|29.50|29.50|-0.10|100|07/01/2025|0.00|0|0.00|0|P
APD|009158106|277.03|285.66|277.03|285.66|4.15|2126|07/01/2025|0.00|0|0.00|0|N
APDN|03815U607|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|3.91|1|5.29|1|Q
APEI|02913V103|0.00|30.34|30.17|30.17|-0.27|239|07/01/2025|0.00|0|0.00|0|Q
APG|00187Y100|33.28|33.30|32.80|33.12|-17.92|14556|07/01/2025|0.00|0|0.00|0|N
APGE|03770N101|0.00|45.00|43.23|44.35|0.86|3799|07/01/2025|0.00|0|0.00|0|Q
APH|032095101|98.42|98.51|96.63|97.42|-1.41|7593|07/01/2025|0.00|0|0.00|0|N
API|00851L103|0.00|3.81|3.69|3.69|-0.10|837|07/01/2025|0.00|0|0.00|0|Q
APIE|89834G737|33.29|33.32|33.29|33.32|0.42|200|07/01/2025|0.00|0|0.00|0|P
APLD|038169207|0.00|10.35|9.72|9.75|-0.33|95193|07/01/2025|9.00|6|24.00|1|Q
APLE|03784Y200|11.65|12.10|11.65|11.91|0.24|25426|07/01/2025|0.00|0|0.00|0|N
APLS|03753U106|0.00|18.40|17.62|18.00|0.62|4081|07/01/2025|0.00|0|0.00|0|Q
APLT|03828A101|0.00|0.31|0.31|0.31|-0.01|701|07/01/2025|0.00|0|0.00|0|Q
APLY|88634T857|13.03|13.03|13.03|13.03|0.41|300|07/01/2025|0.00|0|0.00|0|P
APMU|89834G745|24.73|24.73|24.73|24.73|0.02|118|07/01/2025|0.00|0|0.00|0|P
APO|03769M106|141.02|142.70|140.26|141.58|-0.36|3991|07/01/2025|0.00|0|0.00|0|N
APOG|037598109|0.00|39.37|39.37|39.37|-1.22|770|07/01/2025|0.00|0|0.00|0|Q
APP|03831W108|0.00|355.73|332.27|334.65|-15.39|10014|07/01/2025|0.00|0|0.00|0|Q
APPF|03783C100|0.00|228.89|228.89|228.89|-0.66|217|07/01/2025|0.00|0|0.00|0|Q
APPN|03782L101|0.00|30.62|29.69|30.15|0.24|2393|07/01/2025|0.00|0|0.00|0|Q
APPS|25400W102|0.00|5.97|5.56|5.84|-0.07|21510|07/01/2025|4.97|1|6.64|1|Q
APPX|46092D103|0.00|36.55|36.04|36.04|-3.51|220|07/01/2025|0.00|0|0.00|0|Q
APRE|03836J201|0.00|0.00|0.00|0.00|-1.81|8|07/01/2025|0.00|0|0.00|0|Q
APRH|45783Y624|25.16|25.16|25.16|25.16|-0.41|92|06/26/2025|0.00|0|0.00|0|Z
APRJ|45783Y616|24.86|24.86|24.86|24.86|-0.33|5|06/24/2025|0.00|0|0.00|0|Z
APRT|00888H109|39.19|39.19|39.18|39.19|0.67|2412|07/01/2025|0.00|0|0.00|0|P
APRW|00888H208|33.34|33.34|33.34|33.34|-0.01|275|07/01/2025|0.00|0|0.00|0|P
APT|020772109|4.86|4.86|4.86|4.86|-0.16|200|07/01/2025|0.00|0|0.00|0|A
APTV|G3265R107|68.70|71.59|68.70|71.59|3.43|4812|07/01/2025|0.00|0|0.00|0|N
APUE|89834G729|37.64|37.65|37.63|37.65|0.28|2493|07/01/2025|0.00|0|0.00|0|P
APUS|03771D102|0.00|1.83|1.71|1.71|0.00|2|06/09/2025|0.00|0|0.00|0|A
APYX|03837C106|0.00|0.00|0.00|0.00|-2.22|3|07/01/2025|0.00|0|0.00|0|Q
AQMS|03837J200|0.00|0.50|0.50|0.50|-0.02|402|07/01/2025|0.42|1|0.56|1|Q
AQN|015857105|5.72|5.79|5.71|5.77|0.04|19997|07/01/2025|0.00|0|0.00|0|N
AQST|03843E104|0.00|3.47|3.35|3.40|0.08|7677|07/01/2025|2.94|1|3.87|1|Q
AQWA|37954Y186|0.00|14.89|14.89|14.89|0.00|0|09/07/2023|18.85|1|19.64|1|Q
AR|03674X106|39.48|39.48|37.66|37.66|-2.59|26701|07/01/2025|0.00|0|0.00|0|N
ARAI|04272H204|0.00|10.96|10.15|10.67|10.67|762|07/01/2025|0.00|0|0.00|0|Q
ARAY|004397105|0.00|1.37|1.35|1.36|0.00|3130|07/01/2025|1.35|29|1.56|1|Q
ARBE|M1R95N100|0.00|1.77|1.66|1.66|-0.13|3976|07/01/2025|1.65|7|1.67|7|Q
ARBK|040126104|0.00|0.43|0.22|0.37|0.16|96251|07/01/2025|0.00|0|0.00|0|Q
ARCB|03937C105|0.00|84.29|80.98|81.88|4.26|1144|07/01/2025|0.00|0|0.00|0|Q
ARCC|04010L103|0.00|22.14|21.92|22.05|0.09|19995|07/01/2025|22.05|4|22.07|4|Q
ARCO|G0457F107|8.05|8.05|7.91|7.95|0.06|13472|07/01/2025|0.00|0|0.00|0|N
ARCT|03969T109|0.00|13.24|12.75|13.12|-0.07|1225|07/01/2025|0.00|0|0.00|0|Q
ARDT|03980N107|13.97|13.97|13.72|13.72|0.11|747|07/01/2025|0.00|0|0.00|0|N
ARDX|039697107|0.00|4.04|3.85|3.91|-0.01|19129|07/01/2025|3.41|1|3.92|12|Q
ARE|015271109|72.55|76.12|72.55|74.50|1.83|2885|07/01/2025|0.00|0|0.00|0|N
AREB|02919L604|0.00|1.22|1.22|1.22|-0.04|529|07/01/2025|0.00|0|0.00|0|Q
AREC|02927U208|0.00|0.00|0.00|0.00|-0.82|10|07/01/2025|0.00|0|0.00|0|Q
AREN|040044109|6.05|6.43|6.02|6.43|0.18|569|07/01/2025|0.00|0|0.00|0|A
ARES|03990B101|173.28|175.93|171.40|174.71|1.58|8999|07/01/2025|0.00|0|0.00|0|N
ARGD|040130106|20.18|20.18|20.18|20.18|-0.01|200|07/01/2025|0.00|0|0.00|0|N
ARGT|37950E259|84.11|84.11|83.82|83.82|0.06|567|07/01/2025|0.00|0|0.00|0|P
ARGX|04016X101|0.00|559.78|545.07|545.07|-0.31|1931|07/01/2025|0.00|0|0.00|0|Q
ARHS|04035M102|0.00|9.58|8.73|9.24|0.59|4744|07/01/2025|0.00|0|0.00|0|Q
ARI|03762U105|9.68|9.89|9.68|9.78|0.10|4112|07/01/2025|0.00|0|0.00|0|N
ARIS|04041L106|23.14|23.83|23.14|23.83|0.19|488|07/01/2025|0.00|0|0.00|0|N
ARKB|040919102|35.45|35.61|35.02|35.03|-0.79|35012|07/01/2025|0.00|0|0.00|0|Z
ARKF|00214Q708|50.10|50.33|49.18|49.18|-1.06|1387|07/01/2025|0.00|0|0.00|0|Z
ARKG|00214Q302|23.80|24.67|23.80|24.18|-0.14|7379|07/01/2025|0.00|0|0.00|0|Z
ARKK|00214Q104|69.02|69.88|68.35|68.89|-1.36|78112|07/01/2025|0.00|0|0.00|0|Z
ARKO|041242108|0.00|4.62|4.57|4.61|0.39|1877|07/01/2025|4.58|4|4.62|4|Q
ARKQ|00214Q203|0.00|86.91|85.57|85.57|0.00|97|06/25/2025|0.00|0|0.00|0|Z
ARKW|00214Q401|0.00|145.62|145.62|145.62|0.00|162|06/27/2025|0.00|0|0.00|0|Z
ARKX|00214Q807|23.38|23.38|23.38|23.38|-0.88|187|07/01/2025|0.00|0|0.00|0|Z
ARL|029174109|0.00|17.39|17.39|17.39|0.00|27|12/06/2024|0.00|0|0.00|0|N
ARLO|04206A101|17.19|17.50|16.89|17.15|0.18|5877|07/01/2025|0.00|0|0.00|0|N
ARLP|01877R108|0.00|25.98|25.98|25.98|25.98|100|07/01/2025|0.00|0|0.00|0|Q
ARLU|00888H612|27.77|27.77|27.77|27.77|0.00|124|07/01/2025|0.00|0|0.00|0|Z
ARM|042068205|0.00|161.01|153.66|156.43|-5.40|15171|07/01/2025|153.55|1|0.00|0|Q
ARMG|882927577|0.00|14.11|14.11|14.11|14.11|100|07/01/2025|0.00|0|0.00|0|Q
ARMK|03852U106|42.65|42.78|42.42|42.43|0.55|8733|07/01/2025|0.00|0|0.00|0|N
ARMN|04040Y109|6.85|6.96|6.78|6.78|0.05|3239|07/01/2025|0.00|0|0.00|0|A
AROC|03957W106|24.54|24.89|24.49|24.57|-0.27|5746|07/01/2025|0.00|0|0.00|0|N
ARQ|00770C101|0.00|5.65|5.48|5.48|5.48|800|07/01/2025|5.42|1|5.49|1|Q
ARQQ|G0567U127|0.00|35.30|34.98|35.30|-1.59|483|07/01/2025|0.00|0|0.00|0|Q
ARQT|03969K108|0.00|14.27|13.67|13.77|-0.25|6500|07/01/2025|0.00|0|0.00|0|Q
ARR|042315705|16.71|16.86|16.68|16.75|-0.05|57004|07/01/2025|0.00|0|0.00|0|N
ARRY|04271T100|0.00|6.80|5.74|6.65|0.77|194795|07/01/2025|6.63|3|6.65|3|Q
ARTL|04301G607|0.00|9.39|9.39|9.39|-3.94|101|07/01/2025|0.00|0|0.00|0|Q
ARTY|46435U556|40.33|40.45|40.33|40.45|-0.51|710|07/01/2025|0.00|0|0.00|0|P
ARVN|04335A105|0.00|7.75|7.63|7.72|0.34|1511|07/01/2025|7.47|1|0.00|0|Q
ARW|042735100|130.36|130.53|129.81|129.81|2.38|1070|07/01/2025|0.00|0|0.00|0|N
ARWR|04280A100|0.00|16.12|15.35|16.12|0.29|946|07/01/2025|13.77|1|18.36|1|Q
AS|G0260P102|38.44|38.84|37.44|37.69|-1.07|7579|07/01/2025|0.00|0|0.00|0|N
ASA|G3156P103|32.30|32.30|32.30|32.30|0.91|103|07/01/2025|0.00|0|0.00|0|N
ASAN|04342Y104|13.47|13.73|13.47|13.67|0.14|4182|07/01/2025|0.00|0|0.00|0|N
ASB|045487105|24.33|25.46|24.33|25.09|0.69|6459|07/01/2025|0.00|0|0.00|0|N
ASBP|738920107|0.00|0.00|0.00|0.00|0.00|293|07/01/2025|0.00|0|0.00|0|Q
ASC|Y0207T100|9.68|9.71|9.68|9.71|0.11|723|07/01/2025|0.00|0|0.00|0|N
ASG|529900102|5.47|5.47|5.47|5.47|0.08|100|07/01/2025|0.00|0|0.00|0|N
ASGI|00326W106|20.41|20.41|20.39|20.39|0.18|200|07/01/2025|0.00|0|0.00|0|N
ASGN|00191U102|50.65|50.65|50.65|50.65|0.53|338|07/01/2025|0.00|0|0.00|0|N
ASH|044186104|53.20|53.20|53.14|53.14|2.84|564|07/01/2025|0.00|0|0.00|0|N
ASHR|233051879|27.54|27.58|27.53|27.54|0.00|10847|07/01/2025|0.00|0|0.00|0|P
ASIC|04681Y103|20.36|20.36|20.36|20.36|-1.38|111|07/01/2025|0.00|0|0.00|0|N
ASIX|00773T101|25.17|25.17|25.17|25.17|1.43|156|07/01/2025|0.00|0|0.00|0|N
ASLE|00810F106|0.00|6.06|6.02|6.06|0.06|236|07/01/2025|5.95|1|6.05|1|Q
ASM|053906103|3.62|3.62|3.46|3.46|-0.13|6656|07/01/2025|0.00|0|0.00|0|A
ASMF|92790A876|22.53|22.53|22.53|22.53|0.31|196|07/01/2025|0.00|0|0.00|0|P
ASML|N07059210|0.00|794.09|783.66|792.01|-9.24|1308|07/01/2025|0.00|0|0.00|0|Q
ASND|04351P101|0.00|172.34|168.81|171.88|-0.61|2382|07/01/2025|0.00|0|0.00|0|Q
ASNS|00503R409|0.00|0.00|0.00|0.00|0.00|200|07/01/2025|0.00|0|0.00|0|Q
ASO|00402L107|0.00|47.76|44.99|47.13|2.26|4116|07/01/2025|0.00|0|0.00|0|Q
ASPC|G0544A103|0.00|0.00|0.00|0.00|0.00|61|07/01/2025|0.00|0|0.00|0|Q
ASPI|00218A105|0.00|7.08|7.08|7.08|-0.30|435|07/01/2025|0.00|0|0.00|0|Q
ASPN|04523Y105|5.90|6.34|5.90|6.13|0.21|7230|07/01/2025|0.00|0|0.00|0|N
ASPS|L0175J138|0.00|0.00|0.00|0.00|-10.80|6|07/01/2025|0.00|0|0.00|0|Q
ASR|40051E202|319.20|319.65|317.01|317.80|4.00|7391|07/01/2025|0.00|0|0.00|0|N
ASRT|04546C205|0.00|0.64|0.63|0.63|0.00|0|06/26/2025|0.56|1|0.74|1|Q
ASST|04541A204|0.00|3.75|3.73|3.75|-0.20|549|07/01/2025|3.69|1|3.80|1|Q
ASTE|046224101|0.00|42.47|42.47|42.47|42.47|398|07/01/2025|0.00|0|0.00|0|Q
ASTH|03763A207|0.00|24.99|24.98|24.98|24.98|471|07/01/2025|0.00|0|0.00|0|Q
ASTI|043635804|0.00|2.53|2.36|2.36|-0.35|432|07/01/2025|0.00|0|0.00|0|Q
ASTL|015658107|0.00|6.95|6.79|6.95|0.06|591|07/01/2025|6.87|1|6.93|1|Q
ASTS|00217D100|0.00|46.22|44.44|45.11|-1.59|8772|07/01/2025|0.00|0|45.50|3|Q
ASUR|04649U102|0.00|0.00|0.00|0.00|0.00|13|07/01/2025|0.00|0|0.00|0|Q
ASX|00215W100|10.28|10.30|10.12|10.25|-0.09|72319|07/01/2025|0.00|0|0.00|0|N
ATAI|N0731H103|0.00|2.89|2.40|2.70|0.51|152806|07/01/2025|0.00|0|0.00|0|Q
ATAT|04965M106|0.00|32.90|32.25|32.90|0.40|2969|07/01/2025|0.00|0|0.00|0|Q
ATCH|128745205|0.19|0.19|0.19|0.19|0.00|66|06/30/2025|0.00|0|0.00|0|A
ATEC|02081G201|0.00|11.39|10.89|10.93|-0.17|2405|07/01/2025|0.00|0|0.00|0|Q
ATEN|002121101|19.25|19.46|19.14|19.44|0.17|2201|07/01/2025|0.00|0|0.00|0|N
ATER|02156U200|0.00|1.75|1.75|1.75|0.08|165|07/01/2025|0.00|0|0.00|0|Q
ATEX|03676C100|0.00|25.34|25.34|25.34|25.34|575|07/01/2025|0.00|0|0.00|0|Q
ATFV|015564206|28.61|28.61|28.61|28.61|-0.55|500|07/01/2025|0.00|0|0.00|0|P
ATGE|00737L103|125.09|125.09|123.49|124.38|-2.76|8999|07/01/2025|0.00|0|0.00|0|N
ATGL|G0232G115|0.00|0.00|0.00|0.00|0.00|81|07/01/2025|0.00|0|0.00|0|Q
ATH PRA|04686J861|24.36|24.78|24.35|24.72|-0.07|800|07/01/2025|0.00|0|0.00|0|N
ATH PRE|04686J507|0.00|25.71|25.71|25.71|0.00|83|06/25/2025|0.00|0|0.00|0|N
ATHA|04746L104|0.00|0.30|0.30|0.30|-0.01|495|07/01/2025|0.00|0|0.00|0|Q
ATHM|05278C107|26.10|26.10|26.10|26.10|0.30|171|07/01/2025|0.00|0|0.00|0|N
ATI|01741R102|86.08|86.08|83.11|83.89|-2.53|5651|07/01/2025|0.00|0|0.00|0|N
ATII|G04537109|0.00|10.18|10.18|10.18|0.00|0|06/09/2025|0.00|0|10.23|22|Q
ATKR|047649108|71.58|73.75|71.58|73.62|2.92|3234|07/01/2025|0.00|0|0.00|0|N
ATLC|04914Y102|0.00|55.70|54.46|55.16|0.49|40050|07/01/2025|0.00|0|0.00|0|Q
ATLCZ|04914Y409|0.00|0.00|0.00|0.00|-25.04|20|07/01/2025|0.00|0|0.00|0|Q
ATLO|031001100|0.00|0.00|0.00|0.00|0.00|5|07/01/2025|0.00|0|0.00|0|Q
ATLX|105861306|0.00|3.70|3.70|3.70|-0.11|100|07/01/2025|0.00|0|0.00|0|Q
ATMU|04956D107|36.76|37.92|36.56|37.51|1.07|3215|07/01/2025|0.00|0|0.00|0|N
ATNI|00215F107|0.00|17.10|16.90|16.90|16.90|538|07/01/2025|0.00|0|0.00|0|Q
ATNM|00507W206|1.36|1.36|1.36|1.36|-0.08|547|07/01/2025|0.00|0|0.00|0|A
ATO|049560105|153.97|153.97|153.77|153.77|-0.41|835|07/01/2025|0.00|0|0.00|0|N
ATOM|04965B100|0.00|5.11|4.92|5.11|0.07|621|07/01/2025|0.00|0|0.00|0|Q
ATR|038336103|157.64|159.28|156.46|159.28|2.93|813|07/01/2025|0.00|0|0.00|0|N
ATRC|04963C209|0.00|32.92|32.55|32.55|-0.21|1045|07/01/2025|0.00|0|0.00|0|Q
ATRO|046433108|0.00|33.02|32.51|32.51|-0.98|919|07/01/2025|0.00|0|0.00|0|Q
ATS|00217Y104|0.00|31.65|31.64|31.65|0.00|87|06/27/2025|0.00|0|0.00|0|N
ATUS|02156K103|2.12|2.22|2.12|2.20|0.07|35873|07/01/2025|0.00|0|0.00|0|N
ATXS|04635X102|0.00|5.42|5.42|5.42|-0.07|1719|07/01/2025|5.39|1|5.49|1|Q
ATYR|002120202|0.00|5.28|5.02|5.13|0.06|18068|07/01/2025|5.00|1|0.00|0|Q
AU|G0378L100|46.71|46.71|45.60|45.81|0.18|3678|07/01/2025|0.00|0|0.00|0|N
AUB|04911A107|31.53|32.65|31.53|32.65|1.36|2934|07/01/2025|0.00|0|0.00|0|N
AUGU|00888H562|26.30|26.30|26.30|26.30|0.00|35|06/03/2025|0.00|0|0.00|0|Z
AUGW|00888H711|30.64|30.64|30.64|30.64|0.12|100|07/01/2025|0.00|0|0.00|0|P
AUGZ|53656F722|0.00|37.40|37.40|37.40|0.00|345|05/01/2025|0.00|0|0.00|0|Z
AUID|46264C305|0.00|5.25|5.25|5.25|5.25|186|07/01/2025|0.00|0|0.00|0|Q
AUPH|05156V102|0.00|8.27|7.46|7.48|-0.99|10695|07/01/2025|7.46|3|7.49|3|Q
AUR|051774107|0.00|5.19|5.03|5.06|-0.18|108216|07/01/2025|5.05|33|5.07|35|Q
AURA|05153U107|0.00|6.27|6.27|6.27|6.27|706|07/01/2025|6.22|1|0.00|0|Q
AUSF|37954Y574|44.75|45.35|44.75|45.28|0.57|1201|07/01/2025|0.00|0|0.00|0|P
AUTL|05280R100|0.00|2.32|2.20|2.29|0.01|5701|07/01/2025|2.27|12|2.29|12|Q
AUUD|05072K305|0.00|0.00|0.00|0.00|-5.80|4|07/01/2025|0.00|0|0.00|0|Q
AVA|05379B107|38.51|38.51|38.43|38.43|0.48|645|07/01/2025|0.00|0|0.00|0|N
AVAH|05356F105|0.00|5.01|5.00|5.00|-0.24|662|07/01/2025|0.00|0|0.00|0|Q
AVAV|008073108|0.00|267.59|251.08|251.47|-34.78|14109|07/01/2025|251.93|1|0.00|0|Q
AVB|053484101|202.99|205.22|202.99|204.27|1.09|1026|07/01/2025|0.00|0|0.00|0|N
AVBP|04272N102|0.00|21.59|20.81|20.94|-1.02|451|07/01/2025|0.00|0|0.00|0|Q
AVD|030371108|4.00|4.00|4.00|4.00|0.08|226|07/01/2025|0.00|0|0.00|0|N
AVDE|025072703|73.84|73.84|73.84|73.84|0.21|100|07/01/2025|0.00|0|0.00|0|P
AVDL|G29687103|0.00|8.80|8.69|8.80|-0.06|927|07/01/2025|0.00|0|0.00|0|Q
AVDV|025072802|79.38|79.44|79.31|79.33|0.08|825|07/01/2025|0.00|0|0.00|0|P
AVDX|05368X102|0.00|9.83|9.81|9.83|0.04|94567|07/01/2025|9.81|10|9.83|7|Q
AVEM|025072604|68.48|68.48|68.48|68.48|0.24|103|07/01/2025|0.00|0|0.00|0|P
AVGB|02507A200|0.00|50.91|50.91|50.91|0.53|100|07/01/2025|0.00|0|0.00|0|Q
AVGO|11135F101|0.00|273.74|262.89|264.80|-10.76|23751|07/01/2025|249.90|1|276.76|5|Q
AVGX|88636J238|0.00|34.79|32.77|32.77|-2.25|970|07/01/2025|32.91|2|33.10|2|Q
AVIG|025072562|41.46|41.46|41.46|41.46|-0.15|179|07/01/2025|0.00|0|0.00|0|P
AVIR|04683R106|0.00|3.63|3.59|3.59|-0.01|781|07/01/2025|3.59|3|3.62|3|Q
AVL|25461A569|0.00|36.98|35.26|35.26|-3.58|669|07/01/2025|0.00|0|35.88|1|Q
AVLV|025072349|68.68|68.92|68.68|68.82|0.72|300|07/01/2025|0.00|0|0.00|0|P
AVNS|05350V106|12.54|12.54|12.54|12.54|0.28|460|07/01/2025|0.00|0|0.00|0|N
AVNT|05368V106|32.37|33.56|32.37|33.47|1.14|918|07/01/2025|0.00|0|0.00|0|N
AVNW|05366Y201|0.00|0.00|0.00|0.00|0.00|110|07/01/2025|0.00|0|0.00|0|Q
AVO|60510V108|0.00|0.00|0.00|0.00|0.00|305|07/01/2025|0.00|0|12.02|1|Q
AVPT|053604104|0.00|19.24|18.53|18.60|-0.72|3345|07/01/2025|0.00|0|0.00|0|Q
AVPTW|053604112|0.00|0.00|0.00|0.00|-7.88|4|07/01/2025|0.00|0|0.00|0|Q
AVR|03675P102|0.00|3.79|3.67|3.67|-0.30|404|07/01/2025|0.00|0|0.00|0|Q
AVS|25461A551|0.00|13.43|13.43|13.43|0.00|0|06/27/2025|13.46|1|13.59|1|Q
AVSC|025072323|51.50|53.02|51.50|53.02|1.16|787|07/01/2025|0.00|0|0.00|0|P
AVSF|025072687|46.84|46.84|46.84|46.84|-0.19|100|07/01/2025|0.00|0|0.00|0|P
AVT|053807103|0.00|54.27|53.33|54.01|0.91|6031|07/01/2025|0.00|0|0.00|0|Q
AVTR|05352A100|13.35|14.42|13.21|13.92|0.47|100345|07/01/2025|0.00|0|0.00|0|N
AVUQ|02507A507|0.00|46.29|46.28|46.29|0.00|0|04/11/2025|53.48|1|53.91|1|Q
AVUS|025072885|101.25|101.25|101.25|101.25|3.88|100|07/01/2025|0.00|0|0.00|0|P
AVUV|025072877|90.88|94.03|90.88|92.93|1.27|10557|07/01/2025|0.00|0|0.00|0|P
AVXL|032797300|0.00|9.59|9.21|9.32|0.02|2242|07/01/2025|7.98|1|10.69|1|Q
AVY|053611109|177.84|181.57|177.84|181.39|5.94|2985|07/01/2025|0.00|0|0.00|0|N
AWEG|015564305|23.77|23.77|23.77|23.77|0.83|101|07/01/2025|0.00|0|0.00|0|P
AWI|04247X102|165.65|165.65|165.65|165.65|3.26|1010|07/01/2025|0.00|0|0.00|0|N
AWK|030420103|141.46|143.10|141.31|142.57|3.44|2397|07/01/2025|0.00|0|0.00|0|N
AWP|00302L108|3.95|3.96|3.95|3.95|0.03|300|07/01/2025|0.00|0|0.00|0|N
AWR|029899101|0.00|76.76|76.76|76.76|0.00|443|06/27/2025|0.00|0|0.00|0|N
AX|05465C100|78.63|78.63|78.13|78.13|2.07|1404|07/01/2025|0.00|0|0.00|0|N
AXGN|05463X106|0.00|11.09|10.68|10.94|0.04|3176|07/01/2025|0.00|0|0.00|0|Q
AXL|024061103|4.00|4.24|3.99|4.24|0.16|36722|07/01/2025|0.00|0|0.00|0|N
AXON|05464C101|0.00|797.68|797.68|797.68|-23.49|1372|07/01/2025|0.00|0|0.00|0|Q
AXP|025816109|318.92|324.22|318.38|322.59|3.52|6523|07/01/2025|0.00|0|0.00|0|N
AXR|032159105|0.00|20.32|20.25|20.32|0.00|30|05/29/2025|0.00|0|0.00|0|N
AXS|G0692U109|102.93|103.03|102.43|102.43|-1.32|1226|07/01/2025|0.00|0|0.00|0|N
AXSM|05464T104|0.00|105.64|102.59|102.59|-1.82|453|07/01/2025|88.71|1|117.25|1|Q
AXTA|G0750C108|29.58|30.99|29.58|30.47|0.78|11453|07/01/2025|0.00|0|0.00|0|N
AXTI|00246W103|0.00|2.07|2.02|2.02|-0.04|700|07/01/2025|1.76|1|2.32|1|Q
AYI|00508Y102|299.53|306.77|299.53|306.77|8.08|1524|07/01/2025|0.00|0|0.00|0|N
AYTU|054754858|0.00|0.00|0.00|0.00|0.00|4|07/01/2025|2.22|1|2.33|1|Q
AZ|002205102|0.00|0.00|0.00|0.00|0.00|141|07/01/2025|0.00|0|0.00|0|Q
AZN|046353108|0.00|71.97|70.26|71.46|1.59|30463|07/01/2025|61.73|1|81.42|1|Q
AZO|053332102|3616.27|3616.27|3611.81|3611.81|0.00|196|06/30/2025|0.00|0|0.00|0|N
AZTA|114340102|0.00|32.13|30.66|31.57|0.70|1343|07/01/2025|0.00|0|0.00|0|Q
AZZ|002474104|97.84|97.84|96.96|97.05|2.52|1231|07/01/2025|0.00|0|0.00|0|N
B|06849F108|21.13|21.26|20.82|20.83|0.02|28804|07/01/2025|0.00|0|0.00|0|N
BA|097023105|210.10|211.69|206.87|209.82|0.22|8473|07/01/2025|0.00|0|0.00|0|N
BAB|46138G805|26.51|26.54|26.51|26.54|0.08|800|07/01/2025|0.00|0|0.00|0|P
BABA|01609W102|113.02|114.78|113.00|114.01|0.58|13913|07/01/2025|0.00|0|0.00|0|N
BABO|88636R107|15.27|15.27|15.27|15.27|0.08|191|07/01/2025|0.00|0|0.00|0|P
BABX|38747R868|0.00|25.47|24.71|25.29|1.07|3299|07/01/2025|25.07|1|25.20|1|Q
BAC|060505104|47.07|48.42|47.07|48.17|0.90|321841|07/01/2025|0.00|0|0.00|0|N
BAC PRL|060505682|0.00|1183.20|1183.20|1183.20|-18.12|3|04/29/2025|0.00|0|0.00|0|N
BAC PRQ|06055H806|17.41|17.50|17.41|17.50|0.12|300|07/01/2025|0.00|0|0.00|0|N
BAER|96812F102|0.00|1.87|1.87|1.87|0.07|155|07/01/2025|0.00|0|0.00|0|Q
BAFE|00775Y322|0.00|26.47|26.40|26.47|0.10|1260|07/01/2025|26.42|15|26.47|12|Q
BAGY|032108466|55.05|55.05|55.04|55.04|0.00|25|06/27/2025|0.00|0|0.00|0|Z
BAH|099502106|103.90|107.29|103.90|107.29|3.15|9454|07/01/2025|0.00|0|0.00|0|N
BAI|09290C780|28.77|28.77|28.77|28.77|-0.16|500|07/01/2025|0.00|0|0.00|0|P
BAK|105532105|3.34|3.37|3.29|3.31|0.03|5723|07/01/2025|0.00|0|0.00|0|N
BALL|058498106|56.54|58.21|56.54|57.83|1.71|7663|07/01/2025|0.00|0|0.00|0|N
BALT|45783Y855|32.10|32.12|32.09|32.11|0.01|10476|07/01/2025|0.00|0|0.00|0|Z
BALY|05875B304|12.20|12.20|11.00|11.30|1.71|910|07/01/2025|0.00|0|0.00|0|N
BAM|113004105|55.01|55.19|54.27|54.97|-0.32|3163|07/01/2025|0.00|0|0.00|0|N
BANC|05990K106|14.16|14.64|14.16|14.32|0.29|45121|07/01/2025|0.00|0|0.00|0|N
BAND|05988J103|0.00|16.10|16.09|16.10|0.10|381|07/01/2025|0.00|0|0.00|0|Q
BANF|05945F103|0.00|124.65|124.13|124.65|124.65|311|07/01/2025|127.03|1|0.00|0|Q
BANR|06652V208|0.00|0.00|0.00|0.00|0.00|59|07/01/2025|0.00|0|0.00|0|Q
BAP|G2519Y108|221.32|221.32|221.31|221.31|-2.33|427|07/01/2025|0.00|0|0.00|0|N
BAPR|45782C888|45.15|45.15|45.15|45.15|-0.10|123|07/01/2025|0.00|0|0.00|0|Z
BAR|38748G101|32.92|32.92|32.92|32.92|0.41|148|07/01/2025|0.00|0|0.00|0|P
BARK|68622E104|0.89|0.89|0.89|0.89|0.04|100|07/01/2025|0.00|0|0.00|0|N
BASE|22207T101|0.00|24.32|24.26|24.32|-0.06|841|07/01/2025|0.00|0|0.00|0|Q
BASG|00775Y272|0.00|26.20|26.19|26.19|0.00|0|06/30/2025|26.09|15|26.12|15|Q
BASV|00775Y264|0.00|25.85|25.85|25.85|0.00|0|06/30/2025|26.05|15|26.08|15|Q
BATL|07134L107|1.25|1.37|1.24|1.37|-0.13|1528|07/01/2025|0.00|0|0.00|0|A
BATRA|047726104|0.00|48.90|48.83|48.90|48.90|1600|07/01/2025|0.00|0|0.00|0|Q
BATRK|047726302|0.00|46.22|45.79|46.12|-0.49|513|07/01/2025|0.00|0|0.00|0|Q
BAUG|45782C698|45.87|45.87|45.87|45.87|0.04|150|07/01/2025|0.00|0|0.00|0|Z
BAX|071813109|30.42|31.72|30.42|31.23|0.93|8502|07/01/2025|0.00|0|0.00|0|N
BB|09228F103|4.45|4.51|4.30|4.34|-0.24|26933|07/01/2025|0.00|0|0.00|0|N
BBAG|46641Q241|45.96|46.02|45.96|46.02|-0.01|300|07/01/2025|0.00|0|0.00|0|P
BBAI|08975B109|7.03|7.04|6.27|6.66|-0.12|522881|07/01/2025|0.00|0|0.00|0|N
BBAR|058934100|16.55|16.55|16.13|16.16|-0.28|2094|07/01/2025|0.00|0|0.00|0|N
BBAX|46641Q233|54.57|54.57|54.57|54.57|0.55|141|07/01/2025|0.00|0|0.00|0|Z
BBC|26923G301|19.72|19.72|19.72|19.72|0.05|200|07/01/2025|0.00|0|0.00|0|P
BBCA|46641Q225|80.66|80.75|80.66|80.75|0.09|492|07/01/2025|0.00|0|0.00|0|Z
BBCP|206704108|0.00|0.00|0.00|0.00|0.00|9|07/01/2025|0.00|0|0.00|0|Q
BBD|059460303|3.11|3.11|3.08|3.08|-0.02|169817|07/01/2025|0.00|0|0.00|0|N
BBDC|06759L103|9.18|9.18|9.18|9.18|0.02|548|07/01/2025|0.00|0|0.00|0|N
BBEM|46654Q807|0.00|57.76|57.68|57.68|0.00|20|06/24/2025|0.00|0|0.00|0|Z
BBEU|46641Q191|67.32|67.45|67.32|67.45|-0.03|439|07/01/2025|0.00|0|0.00|0|Z
BBH|92189F726|0.00|156.04|155.07|156.04|156.04|200|07/01/2025|154.22|1|156.74|1|Q
BBHY|46641Q878|46.41|46.41|46.38|46.40|-0.20|1800|07/01/2025|0.00|0|0.00|0|Z
BBIN|46641Q373|67.50|67.50|67.50|67.50|0.00|3|06/30/2025|0.00|0|0.00|0|Z
BBIO|10806X102|0.00|42.78|41.89|42.77|-0.41|1646|07/01/2025|0.00|0|0.00|0|Q
BBJP|46641Q217|61.60|61.64|61.43|61.45|-0.31|2258|07/01/2025|0.00|0|0.00|0|Z
BBLG|098070600|0.00|3.95|3.47|3.78|-0.90|2417|07/01/2025|0.00|0|0.00|0|Q
BBN|09248X100|16.05|16.08|16.05|16.08|0.00|65|06/30/2025|0.00|0|0.00|0|N
BBNX|08659B102|0.00|14.01|13.49|13.81|-0.73|6538|07/01/2025|0.00|0|0.00|0|Q
BBSI|068463108|0.00|43.12|41.87|42.93|1.26|1351|07/01/2025|0.00|0|0.00|0|Q
BBUC|11259V106|31.06|31.31|30.99|31.19|0.00|11|06/30/2025|0.00|0|0.00|0|N
BBVA|05946K101|15.26|15.26|15.09|15.22|-0.14|5771|07/01/2025|0.00|0|0.00|0|N
BBW|120076104|52.42|52.42|52.42|52.42|-1.23|989|07/01/2025|0.00|0|0.00|0|N
BBWI|070830104|30.58|32.40|30.58|32.14|2.15|21229|07/01/2025|0.00|0|0.00|0|N
BBY|086516101|69.34|72.09|69.34|70.65|3.54|8568|07/01/2025|0.00|0|0.00|0|N
BC|117043109|55.67|59.03|55.67|57.87|2.50|2404|07/01/2025|0.00|0|0.00|0|N
BCAT|09260U109|15.27|15.27|15.26|15.26|0.03|417|07/01/2025|0.00|0|0.00|0|N
BCAX|055477103|0.00|9.58|8.95|9.54|0.32|1163|07/01/2025|9.39|1|9.54|1|Q
BCBP|055298103|0.00|0.00|0.00|0.00|0.00|40|07/01/2025|0.00|0|0.00|0|Q
BCC|09739D100|92.12|92.12|92.12|92.12|5.31|116|07/01/2025|0.00|0|0.00|0|N
BCD|003261203|33.11|33.11|33.09|33.09|-0.22|800|07/01/2025|0.00|0|0.00|0|P
BCE|05534B760|22.32|22.79|22.30|22.63|0.47|7101|07/01/2025|0.00|0|0.00|0|N
BCH|059520106|30.67|30.67|30.20|30.27|-0.13|1022|07/01/2025|0.00|0|0.00|0|N
BCHP|74255Y714|36.54|36.62|36.54|36.55|0.31|4000|07/01/2025|0.00|0|0.00|0|Z
BCI|003261104|20.78|20.79|20.75|20.79|0.02|1949|07/01/2025|0.00|0|0.00|0|P
BCIM|003261609|21.54|21.54|21.54|21.54|0.34|551|07/01/2025|0.00|0|0.00|0|P
BCLI|10501E300|0.00|1.11|1.11|1.11|1.11|100|07/01/2025|0.00|0|0.00|0|Q
BCML|07272M107|0.00|0.00|0.00|0.00|-28.06|2|07/01/2025|0.00|0|0.00|0|Q
BCO|109696104|89.69|93.10|89.69|92.77|3.45|2065|07/01/2025|0.00|0|0.00|0|N
BCPC|057665200|0.00|0.00|0.00|0.00|-159.22|170|07/01/2025|0.00|0|0.00|0|Q
BCRX|09058V103|0.00|9.06|8.89|9.00|0.05|25194|07/01/2025|9.00|6|9.02|6|Q
BCS|06738E204|18.33|18.39|18.14|18.32|-0.26|76776|07/01/2025|0.00|0|0.00|0|N
BCSF|05684B107|14.98|14.98|14.98|14.98|-0.04|307|07/01/2025|0.00|0|0.00|0|N
BCTX|107930208|0.00|0.00|0.00|0.00|-2.94|150|07/01/2025|0.00|0|0.00|0|Q
BCUS|30151E558|0.00|29.01|29.01|29.01|-0.06|1|03/21/2025|0.00|0|0.00|0|P
BCX|09257A108|9.48|9.48|9.48|9.48|0.07|146|07/01/2025|0.00|0|0.00|0|N
BCYC|088786108|0.00|7.15|7.08|7.08|-0.02|238|07/01/2025|0.00|0|0.00|0|Q
BDC|077454106|117.23|118.97|117.23|118.81|3.07|967|07/01/2025|0.00|0|0.00|0|N
BDEC|45782C557|44.98|45.14|44.98|45.14|0.35|534|07/01/2025|0.00|0|0.00|0|Z
BDJ|09251A104|8.91|8.94|8.91|8.93|0.07|451|07/01/2025|0.00|0|0.00|0|N
BDMD|G0705H103|0.00|4.07|4.07|4.07|-0.41|301|07/01/2025|0.00|0|0.00|0|Q
BDN|105368203|4.30|4.42|4.30|4.32|0.03|19310|07/01/2025|0.00|0|0.00|0|N
BDTX|09203E105|0.00|2.62|2.48|2.48|0.03|3708|07/01/2025|2.48|5|2.50|6|Q
BDX|075887109|172.40|178.27|172.40|177.57|5.28|12882|07/01/2025|0.00|0|0.00|0|N
BE|093712107|23.41|23.41|21.56|22.12|-1.78|30647|07/01/2025|0.00|0|0.00|0|N
BEAG|G2003N105|0.00|10.46|10.45|10.46|10.46|3097|07/01/2025|10.45|3|10.46|5|Q
BEAM|07373V105|0.00|17.82|17.14|17.82|0.78|548|07/01/2025|0.00|0|0.00|0|Q
BEAT|42238H108|0.00|1.22|1.22|1.22|-0.12|100|07/01/2025|0.00|0|0.00|0|Q
BEDZ|00768Y396|31.98|31.98|31.98|31.98|1.12|102|07/01/2025|0.00|0|0.00|0|P
BEEM|07373B109|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|1.41|1|0.00|0|Q
BEKE|482497104|17.71|17.80|17.49|17.76|0.02|49732|07/01/2025|0.00|0|0.00|0|N
BELFA|077347201|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|0.00|0|0.00|0|Q
BELFB|077347300|0.00|97.91|96.34|97.00|-1.33|52475|07/01/2025|0.00|0|0.00|0|Q
BELT|09290C814|0.00|0.00|0.00|0.00|0.00|0|06/24/2025|0.00|0|32.34|11|Q
BEN|354613101|23.79|24.52|23.78|24.34|0.48|24968|07/01/2025|0.00|0|0.00|0|N
BEP|G16258108|25.62|25.84|25.58|25.84|0.37|876|07/01/2025|0.00|0|0.00|0|N
BEPC|11285B108|33.20|33.21|32.75|32.88|0.08|3119|07/01/2025|0.00|0|0.00|0|N
BERZ|063679450|5.90|6.12|5.90|6.12|0.37|528|07/01/2025|0.00|0|0.00|0|P
BETH|74349Y308|0.00|87.55|87.55|87.55|-4.70|20|05/22/2025|0.00|0|0.00|0|P
BF A|115637100|27.50|27.50|27.49|27.49|0.00|142|06/30/2025|0.00|0|0.00|0|N
BF B|115637209|26.97|27.92|26.79|27.85|0.94|8924|07/01/2025|0.00|0|0.00|0|N
BFAM|109194100|123.63|123.63|121.50|121.51|-2.01|1173|07/01/2025|0.00|0|0.00|0|N
BFC|06211J100|0.00|121.10|117.15|120.45|2.26|12730|07/01/2025|0.00|0|0.00|0|Q
BFH|018581108|58.51|58.73|58.50|58.50|1.27|1875|07/01/2025|0.00|0|0.00|0|N
BFLY|124155102|1.97|2.03|1.93|1.94|-0.06|32772|07/01/2025|0.00|0|0.00|0|N
BFRI|09077D209|0.00|0.67|0.67|0.67|0.67|144|07/01/2025|0.00|0|0.00|0|Q
BFRZ|45784N619|25.40|25.40|25.40|25.40|-0.04|200|07/01/2025|0.00|0|0.00|0|P
BFS|804395101|34.08|34.08|34.08|34.08|0.00|22|06/30/2025|0.00|0|0.00|0|N
BFST|12326C105|0.00|25.61|25.60|25.60|0.83|379|07/01/2025|0.00|0|0.00|0|Q
BG|H11356104|80.13|81.47|80.07|80.31|0.02|6711|07/01/2025|0.00|0|0.00|0|N
BGB|09257R101|12.18|12.18|12.18|12.18|0.07|100|07/01/2025|0.00|0|0.00|0|N
BGC|088929104|0.00|10.65|10.52|10.62|0.38|18041|07/01/2025|10.59|6|12.10|1|Q
BGFV|08915P101|0.00|1.42|1.41|1.41|0.00|54286|07/01/2025|1.41|122|1.42|18|Q
BGH|06760L100|15.47|15.47|15.47|15.47|0.00|10|06/30/2025|0.00|0|0.00|0|N
BGL|G1331C104|0.00|0.00|0.00|0.00|0.00|1928|07/01/2025|0.00|0|0.00|0|Q
BGLC|090628306|0.00|15.57|9.00|10.75|7.57|196308|07/01/2025|10.66|26|0.00|0|Q
BGLWW|G1331C112|0.00|0.20|0.20|0.20|0.00|100|07/01/2025|0.00|0|0.00|0|Q
BGRN|46435U440|0.00|47.49|47.47|47.49|-0.12|283|07/01/2025|0.00|0|0.00|0|Q
BGRO|09290C798|0.00|0.00|0.00|0.00|0.00|5|07/01/2025|36.07|9|36.12|9|Q
BGS|05508R106|4.29|4.49|4.22|4.45|0.23|12554|07/01/2025|0.00|0|0.00|0|N
BGT|091941104|12.60|12.60|12.60|12.60|0.16|100|07/01/2025|0.00|0|0.00|0|N
BH|08986R309|296.64|296.64|296.57|296.57|6.60|42|07/01/2025|0.00|0|0.00|0|N
BH A|08986R408|1390.00|1432.01|1390.00|1426.22|29.19|166|07/01/2025|0.00|0|0.00|0|N
BHC|071734107|6.67|6.97|6.66|6.79|0.12|8169|07/01/2025|0.00|0|0.00|0|N
BHE|08160H101|38.70|38.70|38.67|38.67|-0.19|341|07/01/2025|0.00|0|0.00|0|N
BHF|10922N103|0.00|54.67|53.72|53.72|-0.13|1259|07/01/2025|51.09|1|56.45|1|Q
BHFAN|10922N707|0.00|14.86|14.86|14.86|-0.13|100|07/01/2025|0.00|0|0.00|0|Q
BHK|09249E101|9.72|9.72|9.71|9.71|0.00|400|07/01/2025|0.00|0|0.00|0|N
BHLB|084680107|26.02|26.02|26.01|26.02|0.95|969|07/01/2025|0.00|0|0.00|0|N
BHP|088606108|48.11|48.86|48.11|48.67|0.58|3821|07/01/2025|0.00|0|0.00|0|N
BHR|10482B101|2.51|2.52|2.51|2.52|0.07|255|07/01/2025|0.00|0|0.00|0|N
BHRB|12135Y108|0.00|0.00|0.00|0.00|0.00|95|07/01/2025|0.00|0|0.00|0|Q
BHVN|G1110E107|14.07|14.82|13.93|13.93|-0.19|9739|07/01/2025|0.00|0|0.00|0|N
BIAF|09076W109|0.00|0.27|0.27|0.27|-0.02|700|07/01/2025|0.00|0|0.00|0|Q
BIB|74347R214|0.00|46.21|46.21|46.21|0.00|0|06/27/2025|45.11|1|47.89|1|Q
BIBL|66538H534|40.55|40.55|40.55|40.55|-0.12|97|06/12/2025|0.00|0|0.00|0|P
BIDU|056752108|0.00|86.70|85.98|86.02|0.23|3295|07/01/2025|73.46|1|97.70|1|Q
BIGC|08975P108|0.00|5.23|5.01|5.06|0.05|9606|07/01/2025|5.07|2|5.10|2|Q
BIGY|88636R750|49.75|49.75|49.75|49.75|1.31|171|07/01/2025|0.00|0|0.00|0|P
BIIB|09062X103|0.00|133.91|126.81|130.15|4.41|3963|07/01/2025|123.20|1|138.38|1|Q
BIL|78468R663|91.44|91.44|91.44|91.44|-0.30|93111|07/01/2025|0.00|0|0.00|0|P
BILI|090040106|0.00|21.42|21.10|21.35|-0.11|6633|07/01/2025|21.32|3|21.36|3|Q
BILL|090043100|46.46|46.61|45.50|46.16|-0.12|7045|07/01/2025|0.00|0|0.00|0|N
BILS|78468R523|99.12|99.12|99.12|99.12|-0.31|219|07/01/2025|0.00|0|0.00|0|P
BILZ|72201R577|100.85|100.85|100.85|100.85|-0.35|120|07/01/2025|0.00|0|0.00|0|P
BINC|092528603|52.61|52.61|52.57|52.60|-0.23|2424|07/01/2025|0.00|0|0.00|0|P
BIO|090572207|242.25|252.79|242.25|248.05|6.58|755|07/01/2025|0.00|0|0.00|0|N
BIOA|09077V100|0.00|4.14|4.10|4.14|0.01|236|07/01/2025|0.00|0|0.00|0|Q
BIOX|G1117K114|0.00|4.61|4.61|4.61|0.14|153|07/01/2025|0.00|0|0.00|0|Q
BIP|G16252101|33.50|33.61|33.50|33.54|0.06|479|07/01/2025|0.00|0|0.00|0|N
BIPC|11276H106|41.83|42.36|41.83|42.05|0.47|633|07/01/2025|0.00|0|0.00|0|N
BIRD|01675A208|0.00|10.95|10.95|10.95|0.97|100|07/01/2025|0.00|0|0.00|0|Q
BIRK|M2029K104|49.42|50.07|48.83|49.05|-0.14|5812|07/01/2025|0.00|0|0.00|0|N
BIS|74347G838|0.00|0.00|0.00|0.00|0.00|87|07/01/2025|17.37|9|17.47|9|Q
BITB|09174C104|58.01|58.10|57.50|57.76|-0.76|7518|07/01/2025|0.00|0|0.00|0|P
BITF|09173B107|0.00|0.86|0.80|0.84|0.01|8300|07/01/2025|0.00|0|0.00|0|Q
BITI|74347G184|19.87|20.10|19.76|20.09|0.32|4515|07/01/2025|0.00|0|0.00|0|P
BITO|74347G440|20.52|20.62|20.27|20.27|-1.26|39208|07/01/2025|0.00|0|0.00|0|P
BITQ|301505624|19.34|19.60|19.34|19.59|-0.22|1366|07/01/2025|0.00|0|0.00|0|P
BITS|37960A727|0.00|70.76|70.76|70.76|0.00|0|06/27/2025|71.41|1|71.97|1|Q
BITU|74349Y704|50.55|51.10|49.33|49.42|-1.85|7162|07/01/2025|0.00|0|0.00|0|P
BITX|92864M301|52.83|52.83|51.70|51.70|-2.06|1741|07/01/2025|0.00|0|0.00|0|Z
BIV|921937819|77.03|77.09|76.91|77.01|-0.36|8567|07/01/2025|0.00|0|0.00|0|P
BIYA|G07064101|0.00|0.71|0.71|0.71|0.02|200|07/01/2025|0.00|0|0.00|0|Q
BIZD|92189F411|15.85|15.98|15.85|15.96|-0.34|1163|07/01/2025|0.00|0|0.00|0|P
BJ|05550J101|107.88|107.88|106.34|107.03|-0.72|5864|07/01/2025|0.00|0|0.00|0|N
BJAN|45782C409|50.21|50.21|50.21|50.21|0.12|200|07/01/2025|0.00|0|0.00|0|Z
BJRI|09180C106|0.00|46.59|45.82|45.85|1.23|2900|07/01/2025|0.00|0|0.00|0|Q
BJUL|45782C789|47.11|47.17|47.07|47.07|0.08|1797|07/01/2025|0.00|0|0.00|0|Z
BK|064058100|90.84|90.84|89.74|90.58|-0.53|5423|07/01/2025|0.00|0|0.00|0|N
BK PRK|064058845|25.72|25.80|25.72|25.80|0.00|6|06/30/2025|0.00|0|0.00|0|N
BKAG|09661T602|42.14|42.14|42.14|42.14|-0.14|101|06/30/2025|0.00|0|0.00|0|P
BKCH|37960A735|0.00|0.00|0.00|0.00|-52.79|20|07/01/2025|52.41|1|53.38|1|Q
BKD|112463104|6.90|6.98|6.81|6.85|-0.12|41189|07/01/2025|0.00|0|0.00|0|N
BKDV|05613H100|26.83|26.84|26.83|26.84|0.23|2902|07/01/2025|0.00|0|0.00|0|P
BKE|118440106|46.31|47.50|46.31|47.15|1.85|3675|07/01/2025|0.00|0|0.00|0|N
BKGI|09661T826|38.07|38.07|38.07|38.07|-0.48|10|06/18/2025|0.00|0|0.00|0|Z
BKH|092113109|56.20|56.89|56.20|56.68|0.54|4339|07/01/2025|0.00|0|0.00|0|N
BKIV|09661T818|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|37.04|7|37.09|7|Q
BKKT|05759B305|13.03|13.90|13.03|13.90|0.00|6|06/30/2025|0.00|0|0.00|0|N
BKLC|09661T107|118.54|118.54|118.54|118.54|2.90|100|07/01/2025|0.00|0|0.00|0|P
BKLN|46138G508|20.92|20.94|20.92|20.94|0.03|12049|07/01/2025|0.00|0|0.00|0|P
BKNG|09857L108|0.00|0.00|0.00|0.00|0.00|1117|07/01/2025|5379.50|1|6034.26|1|Q
BKR|05722G100|0.00|39.01|37.95|38.71|0.39|16419|07/01/2025|38.67|2|38.73|2|Q
BKSY|09263B207|20.53|20.53|19.35|20.02|-0.61|1424|07/01/2025|0.00|0|0.00|0|N
BKTI|05587G203|0.00|54.45|54.45|54.45|0.00|260|06/26/2025|0.00|0|0.00|0|A
BKU|06652K103|36.74|36.81|36.64|36.80|1.19|1095|07/01/2025|0.00|0|0.00|0|N
BKUI|09661T859|49.71|49.72|49.71|49.72|-0.09|200|07/01/2025|0.00|0|0.00|0|P
BKV|05603J108|22.99|23.12|22.14|22.14|-2.00|455|07/01/2025|0.00|0|0.00|0|N
BKWO|09661T792|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|36.23|5|36.28|5|Q
BKYI|09060C507|0.00|0.84|0.84|0.84|0.01|200|07/01/2025|0.00|0|0.00|0|Q
BL|09239B109|0.00|57.75|56.37|57.50|0.22|1887|07/01/2025|0.00|0|0.00|0|Q
BLBD|095306106|0.00|44.39|42.68|44.18|1.04|1234|07/01/2025|0.00|0|0.00|0|Q
BLCN|829658202|0.00|0.00|0.00|0.00|0.00|73|07/01/2025|0.00|0|0.00|0|Q
BLCO|071705107|12.77|13.67|12.77|13.45|0.45|5200|07/01/2025|0.00|0|0.00|0|N
BLD|89055F103|334.19|345.76|334.19|345.76|21.71|2011|07/01/2025|0.00|0|0.00|0|N
BLDE|092667104|0.00|4.12|3.98|4.05|0.01|1819|07/01/2025|0.00|0|0.00|0|Q
BLDP|058586108|0.00|1.62|1.53|1.60|0.00|7606|07/01/2025|1.58|19|1.62|19|Q
BLDR|12008R107|118.68|128.65|118.56|127.03|10.30|19333|07/01/2025|0.00|0|0.00|0|N
BLE|09249N101|10.02|10.02|10.02|10.02|0.03|100|07/01/2025|0.00|0|0.00|0|N
BLFS|09062W204|0.00|0.00|0.00|0.00|-21.53|34|07/01/2025|0.00|0|0.00|0|Q
BLK|09290D101|1053.81|1053.81|1053.81|1053.81|6.80|999|07/01/2025|0.00|0|0.00|0|N
BLKB|09227Q100|0.00|65.66|64.48|65.66|1.65|519|07/01/2025|0.00|0|0.00|0|Q
BLMN|094235108|0.00|10.12|9.55|9.68|1.06|12351|07/01/2025|8.44|1|11.04|1|Q
BLND|09352U108|3.30|3.44|3.28|3.44|0.14|24400|07/01/2025|0.00|0|0.00|0|N
BLNE|277802500|0.00|1.42|1.33|1.37|-0.14|1610|07/01/2025|0.00|0|0.00|0|Q
BLNK|09354A100|0.00|0.89|0.87|0.89|-0.03|3283|07/01/2025|0.00|0|0.00|0|Q
BLOK|032108607|56.88|57.04|56.88|57.04|0.00|106|06/30/2025|0.00|0|0.00|0|P
BLRX|09071M304|0.00|4.35|4.35|4.35|0.00|0|06/25/2025|3.87|1|5.17|1|Q
BLTE|07782B104|0.00|57.20|56.90|56.90|-0.62|2497|07/01/2025|56.88|1|58.57|1|Q
BLV|921937793|69.43|69.45|69.12|69.36|-0.15|7903|07/01/2025|0.00|0|0.00|0|P
BLX|P16994132|40.39|40.39|40.39|40.39|-0.30|156|07/01/2025|0.00|0|0.00|0|N
BLZE|05637B105|0.00|5.51|5.48|5.51|5.51|203|07/01/2025|5.33|1|5.40|1|Q
BMA|05961W105|70.64|70.64|69.04|69.45|-0.33|1658|07/01/2025|0.00|0|0.00|0|N
BMBL|12047B105|0.00|6.88|6.61|6.80|0.21|7052|07/01/2025|0.00|0|0.00|0|Q
BMEA|09077A106|0.00|1.77|1.64|1.71|-0.11|9579|07/01/2025|1.69|2|1.74|2|Q
BMEZ|09260E105|14.31|14.31|14.31|14.31|0.02|135|07/01/2025|0.00|0|0.00|0|N
BMGL|G0864B103|0.00|1.64|1.63|1.63|-0.10|305|07/01/2025|0.00|0|0.00|0|Q
BMI|056525108|245.13|245.13|245.13|245.13|0.00|772|06/30/2025|0.00|0|0.00|0|N
BMNR|09175A206|52.28|72.87|42.46|45.29|12.69|108270|07/01/2025|0.00|0|0.00|0|A
BMO|063671101|110.68|111.25|110.68|111.25|0.65|912|07/01/2025|0.00|0|0.00|0|N
BMR|M1R79L104|0.00|0.00|0.00|0.00|-3.14|18|07/01/2025|0.00|0|0.00|0|Q
BMRC|063425102|0.00|0.00|0.00|0.00|0.00|124|07/01/2025|0.00|0|0.00|0|Q
BMRN|09061G101|0.00|56.28|54.87|56.08|1.11|2922|07/01/2025|52.73|1|58.61|1|Q
BMY|110122108|46.30|48.24|46.22|47.50|1.21|68894|07/01/2025|0.00|0|0.00|0|N
BN|11271J107|61.67|62.15|61.35|61.94|0.07|3088|07/01/2025|0.00|0|0.00|0|N
BND|921937835|0.00|73.44|73.24|73.35|-0.28|38583|07/01/2025|73.34|3|73.36|3|Q
BNDW|92206C565|0.00|0.00|0.00|0.00|-69.29|48|07/01/2025|69.16|1|69.25|4|Q
BNDX|92203J407|0.00|49.47|49.43|49.45|-0.06|9438|07/01/2025|49.45|2|49.48|2|Q
BNED|06777U200|11.76|11.78|11.71|11.71|0.14|775|07/01/2025|0.00|0|0.00|0|N
BNGO|09075F404|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|3.20|7|3.74|1|Q
BNKU|063679435|21.80|22.61|21.80|22.50|0.65|600|07/01/2025|0.00|0|0.00|0|P
BNL|11135E203|16.04|16.37|16.04|16.32|0.27|8780|07/01/2025|0.00|0|0.00|0|N
BNO|91167Q100|29.36|29.51|29.31|29.51|0.31|2565|07/01/2025|0.00|0|0.00|0|P
BNS|064149107|55.64|55.80|55.57|55.67|0.41|6290|07/01/2025|0.00|0|0.00|0|N
BNTC|08205P209|0.00|11.85|11.44|11.85|0.22|668|07/01/2025|0.00|0|0.00|0|Q
BNTX|09075V102|0.00|108.98|106.28|107.48|0.95|2641|07/01/2025|0.00|0|0.00|0|Q
BOC|101044105|14.13|14.13|14.13|14.13|-0.12|187|07/01/2025|0.00|0|0.00|0|N
BOCT|45782C771|45.29|45.29|45.29|45.29|-0.16|100|07/01/2025|0.00|0|0.00|0|Z
BOE|092501105|11.43|11.43|11.43|11.43|0.08|100|07/01/2025|0.00|0|0.00|0|N
BOH|062540109|67.60|70.76|67.60|69.86|2.34|2708|07/01/2025|0.00|0|0.00|0|N
BOIL|74347Y748|43.49|45.03|42.16|44.72|-1.25|4520|07/01/2025|0.00|0|0.00|0|P
BOKF|05561Q201|0.00|100.89|98.10|100.89|3.14|1199|07/01/2025|0.00|0|0.00|0|Q
BOLD|10170A100|0.00|1.07|1.07|1.07|0.00|0|06/26/2025|1.02|1|1.10|1|Q
BOND|72201R775|91.94|91.99|91.94|91.99|-0.39|123|06/30/2025|0.00|0|0.00|0|N
BOOM|23291C103|0.00|8.40|8.35|8.40|8.40|1603|07/01/2025|0.00|0|0.00|0|Q
BOOT|099406100|154.64|157.71|154.64|156.33|3.60|6894|07/01/2025|0.00|0|0.00|0|N
BORR|G1466R173|1.82|1.99|1.82|1.94|0.12|11926|07/01/2025|0.00|0|0.00|0|N
BOSC|M20115180|0.00|4.94|4.94|4.94|0.16|100|07/01/2025|0.00|0|0.00|0|Q
BOTZ|37954Y715|0.00|32.26|32.06|32.15|-0.52|2569|07/01/2025|31.87|1|32.44|1|Q
BOW|10240L102|37.08|37.56|37.08|37.49|0.00|21|06/30/2025|0.00|0|0.00|0|N
BOX|10316T104|33.83|33.91|33.54|33.72|-0.40|10193|07/01/2025|0.00|0|0.00|0|N
BOXL|103197307|0.00|0.00|0.00|0.00|0.00|0|06/23/2025|1.59|1|2.11|1|Q
BOXX|02072L565|112.68|112.68|112.63|112.65|-0.02|38423|07/01/2025|0.00|0|0.00|0|Z
BP|055622104|30.08|30.56|29.96|30.49|0.57|42080|07/01/2025|0.00|0|0.00|0|N
BPMC|09627Y109|0.00|128.38|128.25|128.38|0.25|1519|07/01/2025|110.19|1|146.15|1|Q
BPOP|733174700|0.00|113.36|111.96|111.96|1.54|1273|07/01/2025|0.00|0|0.00|0|Q
BPRN|74179A107|0.00|0.00|0.00|0.00|0.00|42|07/01/2025|0.00|0|0.00|0|Q
BR|11133T103|244.73|244.98|244.25|244.98|2.05|943|07/01/2025|0.00|0|0.00|0|N
BRBR|07831C103|58.94|58.94|58.34|58.73|0.80|7068|07/01/2025|0.00|0|0.00|0|N
BRBS|095825105|3.56|3.61|3.56|3.59|0.02|2719|07/01/2025|0.00|0|0.00|0|A
BRC|104674106|69.47|69.47|69.08|69.09|1.15|557|07/01/2025|0.00|0|0.00|0|N
BRCC|05601U105|1.32|1.55|1.32|1.52|0.20|2793|07/01/2025|0.00|0|0.00|0|N
BRDG|10806B100|9.91|10.01|9.91|10.01|-0.03|201|07/01/2025|0.00|0|0.00|0|N
BRFS|10552T107|3.61|3.62|3.55|3.61|-0.04|28288|07/01/2025|0.00|0|0.00|0|N
BRK B|084670702|486.40|490.60|485.15|489.79|4.22|5898|07/01/2025|0.00|0|0.00|0|N
BRKL|11373M107|0.00|10.94|10.92|10.92|0.37|2136|07/01/2025|10.90|5|10.94|5|Q
BRKR|116794108|0.00|43.02|40.98|41.92|0.56|5553|07/01/2025|39.82|1|44.62|1|Q
BRKW|77926X627|50.78|51.25|50.78|51.25|-0.24|1|06/24/2025|0.00|0|0.00|0|Z
BRO|115236101|110.15|110.55|107.67|108.95|-1.96|15966|07/01/2025|0.00|0|0.00|0|N
BROS|26701L100|68.80|68.91|67.07|67.07|-1.30|6648|07/01/2025|0.00|0|0.00|0|N
BRRR|91916J100|0.00|30.19|29.80|29.83|-0.63|15798|07/01/2025|29.77|7|29.80|13|Q
BRSP|10949T109|5.06|5.18|5.06|5.13|0.07|3073|07/01/2025|0.00|0|0.00|0|N
BRT|055645303|0.00|15.60|15.51|15.60|-0.25|1|05/30/2025|0.00|0|0.00|0|N
BRTR|092528876|0.00|50.23|50.23|50.23|-0.20|300|07/01/2025|0.00|0|0.00|0|Q
BRX|11120U105|26.10|26.56|26.01|26.05|-0.01|13246|07/01/2025|0.00|0|0.00|0|N
BRY|08579X101|0.00|2.93|2.72|2.91|0.14|4580|07/01/2025|2.88|6|3.30|1|Q
BRZE|10576N102|0.00|28.47|27.31|28.09|-0.04|3529|07/01/2025|0.00|0|0.00|0|Q
BSAC|05965X109|25.42|25.43|25.00|25.02|-0.18|1419|07/01/2025|0.00|0|0.00|0|N
BSBR|05967A107|5.48|5.53|5.48|5.53|0.07|3119|07/01/2025|0.00|0|0.00|0|N
BSCP|46138J825|0.00|20.69|20.69|20.69|0.01|9018|07/01/2025|20.68|1|20.70|2|Q
BSCQ|46138J791|0.00|19.53|19.52|19.52|0.00|1100|07/01/2025|0.00|0|19.53|1|Q
BSCR|46138J783|0.00|19.66|19.64|19.65|-0.01|2720|07/01/2025|19.64|1|19.66|1|Q
BSCS|46138J643|0.00|20.47|20.45|20.47|-0.01|3920|07/01/2025|20.45|1|20.47|1|Q
BSCT|46138J577|0.00|18.68|18.67|18.68|-0.03|1489|07/01/2025|18.68|2|18.69|1|Q
BSCU|46138J460|0.00|16.77|16.74|16.77|-0.01|501|07/01/2025|16.75|1|16.77|2|Q
BSCV|46138J429|0.00|16.52|16.50|16.51|-0.02|600|07/01/2025|16.50|1|16.51|1|Q
BSCW|46139W858|0.00|20.60|20.57|20.58|-0.02|507|07/01/2025|20.58|2|0.00|0|Q
BSCX|46139W825|0.00|21.21|21.17|21.19|-0.02|900|07/01/2025|21.19|2|21.21|1|Q
BSCY|46139W783|0.00|20.75|20.75|20.75|0.00|100|07/01/2025|0.00|0|20.75|2|Q
BSCZ|46139W759|0.00|20.48|20.46|20.48|-0.02|474|07/01/2025|0.00|0|20.50|1|Q
BSEP|45782C664|45.05|45.05|45.05|45.05|-0.05|154|07/01/2025|0.00|0|0.00|0|Z
BSET|070203104|0.00|0.00|0.00|0.00|0.00|4|07/01/2025|0.00|0|0.00|0|Q
BSGM|09073N300|0.00|0.00|0.00|0.00|0.00|130|07/01/2025|0.00|0|0.00|0|Q
BSJP|46138J817|0.00|23.08|23.07|23.07|0.01|2185|07/01/2025|23.07|2|23.10|1|Q
BSJQ|46138J635|0.00|23.32|23.30|23.31|-0.03|820|07/01/2025|23.31|1|0.00|0|Q
BSJR|46138J585|0.00|22.70|22.69|22.69|-0.02|1037|07/01/2025|0.00|0|22.69|2|Q
BSJS|46138J452|0.00|22.02|21.98|21.98|-0.03|2600|07/01/2025|0.00|0|0.00|0|Q
BSJT|46138J395|0.00|21.50|21.44|21.44|-0.02|3833|07/01/2025|0.00|0|0.00|0|Q
BSJU|46139W841|0.00|0.00|0.00|0.00|-26.02|59|07/01/2025|0.00|0|0.00|0|Q
BSJW|46139W775|0.00|25.82|25.62|25.65|0.09|1933|07/01/2025|0.00|0|25.65|1|Q
BSJX|46139W742|0.00|25.41|25.41|25.41|0.00|0|06/26/2025|0.00|0|25.49|1|Q
BSLK|09769B206|0.00|0.00|0.00|0.00|-2.79|1|07/01/2025|0.00|0|0.00|0|Q
BSM|09225M101|12.86|12.86|12.82|12.82|0.00|38|06/26/2025|0.00|0|0.00|0|N
BSMP|46138J528|0.00|24.55|24.55|24.55|0.02|100|07/01/2025|0.00|0|0.00|0|Q
BSMQ|46138J510|0.00|23.51|23.51|23.51|0.00|0|06/25/2025|23.55|1|0.00|0|Q
BSMR|46138J494|0.00|23.52|23.52|23.52|23.52|100|07/01/2025|23.52|1|0.00|0|Q
BSMS|46138J486|0.00|23.22|23.22|23.22|0.01|200|07/01/2025|0.00|0|0.00|0|Q
BSMT|46138J478|0.00|22.73|22.73|22.73|0.01|100|07/01/2025|0.00|0|22.73|2|Q
BSMU|46138J445|0.00|21.51|21.51|21.51|-0.01|100|07/01/2025|0.00|0|0.00|0|Q
BSMY|46139W767|0.00|23.71|23.71|23.71|0.00|0|06/20/2025|23.71|1|0.00|0|Q
BSSX|46139W791|0.00|0.00|0.00|0.00|0.00|40|07/01/2025|0.00|0|0.00|0|Q
BSTP|45783Y731|34.33|34.33|34.33|34.33|0.00|11|06/26/2025|0.00|0|0.00|0|P
BSV|921937827|78.37|78.42|78.33|78.35|-0.35|15088|07/01/2025|0.00|0|0.00|0|P
BSVN|06652N107|0.00|0.00|0.00|0.00|0.00|50|07/01/2025|0.00|0|0.00|0|Q
BSVO|02072L532|0.00|20.93|20.83|20.93|0.50|700|07/01/2025|20.87|1|20.97|1|Q
BSX|101137107|106.91|107.08|104.21|104.79|-2.60|10552|07/01/2025|0.00|0|0.00|0|N
BSY|08265T208|0.00|53.76|53.56|53.68|-0.27|958|07/01/2025|53.64|1|53.77|1|Q
BTAI|09075P204|0.00|1.95|1.94|1.95|1.95|208|07/01/2025|0.00|0|0.00|0|Q
BTAL|00110G408|17.92|17.96|17.92|17.92|0.20|2260|07/01/2025|0.00|0|0.00|0|P
BTBT|G1144A105|0.00|2.44|2.12|2.31|0.13|323558|07/01/2025|2.29|15|2.31|15|Q
BTC|389930207|47.25|47.33|46.70|46.74|-0.99|10581|07/01/2025|0.00|0|0.00|0|P
BTCC|38963H305|35.69|35.69|35.60|35.64|-0.03|1051|07/01/2025|0.00|0|0.00|0|P
BTCI|78433H642|59.49|59.49|59.47|59.47|0.00|3|06/27/2025|0.00|0|0.00|0|Z
BTCO|46091J101|106.15|106.91|105.29|105.29|-1.31|4095|07/01/2025|0.00|0|0.00|0|Z
BTCS|05581M404|0.00|2.33|2.14|2.33|0.14|1300|07/01/2025|2.28|1|2.35|1|Q
BTCW|97720F101|113.23|113.23|111.65|111.74|-2.47|1243|07/01/2025|0.00|0|0.00|0|Z
BTCZ|98148L746|3.58|3.58|3.58|3.58|0.15|360|07/01/2025|0.00|0|0.00|0|Z
BTDR|G11448100|0.00|11.48|11.02|11.30|-0.20|11525|07/01/2025|0.00|0|0.00|0|Q
BTE|07317Q105|1.77|1.87|1.77|1.83|0.04|68950|07/01/2025|0.00|0|0.00|0|N
BTF|91917A108|0.00|12.76|12.75|12.76|-0.37|500|07/01/2025|12.66|8|12.71|1|Q
BTFX|91917A504|0.00|51.27|51.27|51.27|0.00|0|06/24/2025|51.66|1|52.05|1|Q
BTG|11777Q209|3.63|3.75|3.61|3.62|0.02|108757|07/01/2025|0.00|0|0.00|0|A
BTGD|88636R834|0.00|35.49|35.49|35.49|-0.38|112|07/01/2025|35.31|1|35.50|5|Q
BTI|110448107|47.26|47.33|46.53|46.69|-0.64|32744|07/01/2025|0.00|0|0.00|0|N
BTM|09174P105|0.00|4.89|4.73|4.73|-0.37|966|07/01/2025|0.00|0|0.00|0|Q
BTMWW|09174P113|0.00|0.38|0.38|0.38|0.38|300|07/01/2025|0.00|0|0.00|0|Q
BTOG|G21621118|0.00|0.16|0.15|0.16|0.00|400|07/01/2025|0.00|0|0.00|0|Q
BTOP|091748400|29.76|29.76|29.39|29.39|-0.89|1000|07/01/2025|0.00|0|0.00|0|P
BTSG|10950A106|0.00|22.85|22.26|22.26|-1.35|2652|07/01/2025|0.00|0|0.00|0|Q
BTT|09257P105|21.82|21.82|21.82|21.82|-0.15|100|07/01/2025|0.00|0|0.00|0|N
BTU|704551100|13.33|13.42|12.85|13.20|-0.24|19583|07/01/2025|0.00|0|0.00|0|N
BTX|09260Q108|7.33|7.33|7.31|7.32|-0.04|1655|07/01/2025|0.00|0|0.00|0|N
BTZ|092508100|10.99|10.99|10.99|10.99|0.06|201|07/01/2025|0.00|0|0.00|0|N
BUCK|82889N640|23.71|23.71|23.71|23.71|0.12|300|07/01/2025|0.00|0|0.00|0|P
BUD|03524A108|69.12|69.67|69.00|69.36|0.64|3984|07/01/2025|0.00|0|0.00|0|N
BUFB|45783Y756|33.87|33.87|33.87|33.87|0.00|200|07/01/2025|0.00|0|0.00|0|Z
BUFC|00039J806|0.00|39.47|39.45|39.47|0.01|413|07/01/2025|39.44|1|39.64|2|Q
BUFD|33740U703|26.50|26.56|26.49|26.56|0.04|1301|07/01/2025|0.00|0|0.00|0|Z
BUFF|45783Y814|46.98|47.03|46.90|47.03|0.03|1600|07/01/2025|0.00|0|0.00|0|Z
BUFI|00039J814|0.00|37.50|37.50|37.50|0.00|0|06/06/2025|37.63|1|37.89|2|Q
BUFM|00039J798|0.00|36.64|36.64|36.64|0.23|199|07/01/2025|36.51|1|0.00|0|Q
BUFP|69420N718|28.04|28.04|28.04|28.04|0.99|100|07/01/2025|0.00|0|0.00|0|Z
BUFQ|33740U752|33.00|33.07|32.99|33.07|-0.13|400|07/01/2025|0.00|0|0.00|0|Z
BUFR|33740F755|31.81|31.82|31.78|31.81|0.00|1856|07/01/2025|0.00|0|0.00|0|Z
BUFS|33740F243|21.19|21.19|21.19|21.19|0.34|167|07/01/2025|0.00|0|0.00|0|Z
BUFY|33740F169|21.06|21.06|21.06|21.06|-0.04|300|07/01/2025|0.00|0|0.00|0|Z
BUFZ|33740U729|24.92|24.94|24.92|24.94|0.04|278|07/01/2025|0.00|0|0.00|0|Z
BUG|37954Y384|0.00|36.95|36.38|36.46|-0.52|1180|07/01/2025|36.32|5|36.58|5|Q
BUL|69374H667|49.63|49.63|49.63|49.63|0.32|759|07/01/2025|0.00|0|0.00|0|P
BULL|G9572D103|0.00|12.88|12.08|12.58|0.62|27378|07/01/2025|12.51|1|12.59|1|Q
BULLW|G9572D111|0.00|4.34|4.07|4.14|0.26|1096|07/01/2025|0.00|0|0.00|0|Q
BULZ|063679559|172.12|172.20|164.78|164.78|-12.30|1205|07/01/2025|0.00|0|0.00|0|P
BUR|G17977110|13.53|13.53|12.83|13.14|-1.21|33288|07/01/2025|0.00|0|0.00|0|N
BURL|122017106|236.16|240.72|235.48|237.04|4.29|3585|07/01/2025|0.00|0|0.00|0|N
BURU|67021W301|0.33|0.40|0.33|0.38|0.03|1537|07/01/2025|0.00|0|0.00|0|A
BUSA|900934308|33.63|33.63|33.63|33.63|0.22|1388|07/01/2025|0.00|0|0.00|0|Z
BUSE|319383204|0.00|23.98|23.45|23.98|23.98|295|07/01/2025|0.00|0|0.00|0|Q
BUSEP|319383600|0.00|25.07|25.06|25.07|-0.07|300|07/01/2025|0.00|0|0.00|0|Q
BUXX|02072L441|20.32|20.33|20.32|20.32|-0.01|1948|07/01/2025|0.00|0|0.00|0|N
BUZZ|92189H839|30.25|30.25|29.83|29.83|-0.49|1235|07/01/2025|0.00|0|0.00|0|P
BV|10948C107|16.66|17.10|16.66|16.84|0.19|13184|07/01/2025|0.00|0|0.00|0|N
BVFL|05603E208|0.00|0.00|0.00|0.00|-15.35|21|07/01/2025|0.00|0|0.00|0|Q
BVN|204448104|16.64|16.64|16.35|16.35|-0.08|1977|07/01/2025|0.00|0|0.00|0|N
BVS|09075A108|0.00|7.20|6.98|6.98|0.35|1366|07/01/2025|0.00|0|0.00|0|Q
BW|05614L209|0.00|1.06|0.99|0.99|0.00|283|06/27/2025|0.00|0|0.00|0|N
BWA|099724106|33.59|35.09|33.59|34.79|1.33|9173|07/01/2025|0.00|0|0.00|0|N
BWAY|10501L106|0.00|12.90|12.90|12.90|12.90|5166|07/01/2025|0.00|0|13.16|1|Q
BWFG|06654A103|0.00|37.10|37.10|37.10|37.10|176|07/01/2025|0.00|0|0.00|0|Q
BWIN|05589G102|0.00|42.46|41.70|41.70|-1.17|643|07/01/2025|0.00|0|0.00|0|Q
BWLP|Y10230103|11.81|11.81|11.80|11.80|-0.04|405|07/01/2025|0.00|0|0.00|0|N
BWMN|103002101|0.00|0.00|0.00|0.00|-29.18|2|07/01/2025|0.00|0|0.00|0|Q
BWX|78464A516|23.52|23.54|23.46|23.50|0.02|4502|07/01/2025|0.00|0|0.00|0|P
BWXT|05605H100|141.34|141.36|138.63|140.57|-3.48|5884|07/01/2025|0.00|0|0.00|0|N
BX|09260D107|148.58|153.37|148.58|152.77|3.18|5901|07/01/2025|0.00|0|0.00|0|N
BXC|09624H208|76.29|83.30|76.29|82.83|8.11|2139|07/01/2025|0.00|0|0.00|0|N
BXMT|09257W100|19.27|19.59|19.22|19.57|0.32|4582|07/01/2025|0.00|0|0.00|0|N
BXMX|6706ER101|13.89|13.89|13.88|13.88|0.16|300|07/01/2025|0.00|0|0.00|0|N
BXP|101121101|67.67|69.75|67.66|68.66|1.23|3455|07/01/2025|0.00|0|0.00|0|N
BXSL|09261X102|30.70|30.95|30.61|30.79|0.06|1527|07/01/2025|0.00|0|0.00|0|N
BY|124411109|27.63|27.63|27.63|27.63|0.81|172|07/01/2025|0.00|0|0.00|0|N
BYD|103304101|79.10|80.49|79.10|80.44|2.25|2746|07/01/2025|0.00|0|0.00|0|N
BYND|08862E109|0.00|3.54|3.41|3.45|-0.04|6290|07/01/2025|3.43|6|3.47|6|Q
BYON|690370101|6.80|7.62|6.78|7.16|0.27|7761|07/01/2025|0.00|0|0.00|0|N
BYRE|74255Y722|25.39|25.39|25.39|25.39|0.41|419|07/01/2025|0.00|0|0.00|0|P
BYRN|12448X201|0.00|31.18|30.11|30.31|-1.42|989|07/01/2025|0.00|0|0.00|0|Q
BZ|48553T106|0.00|17.74|17.46|17.50|-0.35|5766|07/01/2025|0.00|0|0.00|0|Q
BZAI|092915107|0.00|3.00|2.87|2.94|-0.05|2880|07/01/2025|2.88|1|2.99|1|Q
BZH|07556Q881|22.66|23.64|22.66|23.38|1.00|1120|07/01/2025|0.00|0|0.00|0|N
BZUN|06684L103|0.00|2.55|2.55|2.55|0.03|234|07/01/2025|2.29|1|3.03|1|Q
C|172967424|85.26|86.46|84.78|86.27|1.16|34337|07/01/2025|0.00|0|0.00|0|N
C PRN|173080201|29.68|29.68|29.62|29.62|0.26|1184|07/01/2025|0.00|0|0.00|0|N
CAAP|L1995B107|20.35|20.35|20.35|20.35|0.02|103|07/01/2025|0.00|0|0.00|0|N
CAAS|16936R105|0.00|3.83|3.83|3.83|0.00|0|04/23/2025|3.56|1|4.76|1|Q
CABA|12674W109|0.00|1.59|1.54|1.57|0.04|13501|07/01/2025|1.56|5|0.00|0|Q
CABO|12685J105|142.42|142.42|141.92|141.92|5.86|669|07/01/2025|0.00|0|0.00|0|N
CAC|133034108|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|0.00|0|0.00|0|Q
CACC|225310101|0.00|527.10|510.99|526.46|17.34|5967|07/01/2025|0.00|0|0.00|0|Q
CACI|127190304|480.02|483.56|480.02|483.56|20.13|694|07/01/2025|0.00|0|0.00|0|N
CADE|12740C103|32.36|33.68|32.36|33.43|1.43|6487|07/01/2025|0.00|0|0.00|0|N
CADL|137404109|0.00|4.88|4.79|4.86|-0.16|1350|07/01/2025|4.81|1|0.00|0|Q
CAE|124765108|29.18|29.22|28.90|29.16|-0.14|1437|07/01/2025|0.00|0|0.00|0|N
CAEP|G1828A108|0.00|10.53|10.52|10.53|-0.06|923|07/01/2025|0.00|0|0.00|0|Q
CAG|205887102|20.58|21.35|20.46|21.05|0.58|39049|07/01/2025|0.00|0|0.00|0|N
CAH|14149Y108|168.09|168.09|162.67|164.19|-3.83|7446|07/01/2025|0.00|0|0.00|0|N
CAI|142152107|0.00|27.04|26.00|26.51|-0.25|1299|07/01/2025|0.00|0|0.00|0|Q
CAIE|12811T571|25.70|25.70|25.70|25.70|0.05|100|07/01/2025|0.00|0|0.00|0|P
CAKE|163072101|0.00|64.19|63.29|63.73|1.04|7588|07/01/2025|0.00|0|0.00|0|Q
CAL|129500104|13.28|13.30|13.22|13.22|0.95|1982|07/01/2025|0.00|0|0.00|0|N
CALF|69374H857|39.86|40.93|39.86|40.76|0.91|13386|07/01/2025|0.00|0|0.00|0|Z
CALI|092528884|0.00|50.34|50.34|50.34|-0.07|160|07/01/2025|0.00|0|0.00|0|Q
CALM|128030202|0.00|103.04|99.73|101.73|2.00|3429|07/01/2025|0.00|0|0.00|0|Q
CALX|13100M509|53.04|53.04|51.45|52.36|-0.71|3463|07/01/2025|0.00|0|0.00|0|N
CAML|74316P637|36.29|36.29|36.29|36.29|-0.38|2210|07/01/2025|0.00|0|0.00|0|P
CAMT|M20791105|0.00|83.01|80.95|80.95|-3.51|594|07/01/2025|0.00|0|0.00|0|Q
CAN|134748102|0.00|0.61|0.60|0.60|-0.01|2475|07/01/2025|0.52|1|0.69|1|Q
CANC|87975E701|0.00|24.41|24.40|24.40|0.00|0|06/03/2025|24.71|6|0.00|0|Q
CANE|88166A409|10.70|10.71|10.70|10.70|-0.40|6364|07/01/2025|0.00|0|0.00|0|P
CANG|137586103|4.74|4.74|4.74|4.74|-0.10|100|07/01/2025|0.00|0|0.00|0|N
CAPR|14070B309|0.00|9.89|9.49|9.71|-0.20|3390|07/01/2025|0.00|0|0.00|0|Q
CAPT|G18932106|0.00|1.11|1.11|1.11|-0.02|800|07/01/2025|0.00|0|0.00|0|Q
CAR|053774105|0.00|174.58|169.00|172.07|3.11|4948|07/01/2025|170.50|2|182.42|1|Q
CARE|146103106|0.00|0.00|0.00|0.00|0.00|10|07/01/2025|0.00|0|0.00|0|Q
CARG|141788109|0.00|33.62|33.56|33.56|0.12|640|07/01/2025|33.69|1|0.00|0|Q
CARM|14216R101|0.00|0.39|0.39|0.39|0.00|600|07/01/2025|0.34|1|0.46|1|Q
CARR|14448C104|73.48|74.83|73.41|74.30|1.10|5755|07/01/2025|0.00|0|0.00|0|N
CARS|14575E105|11.88|12.14|11.85|12.06|0.00|671|07/01/2025|0.00|0|0.00|0|N
CART|565394103|0.00|45.75|44.69|45.66|0.40|4640|07/01/2025|0.00|0|0.00|0|Q
CARY|03463K760|0.00|20.81|20.80|20.80|0.00|572|07/01/2025|20.79|1|0.00|0|Q
CARZ|33734X309|0.00|60.60|60.60|60.60|0.00|0|06/25/2025|60.25|1|62.75|1|Q
CASH|59100U108|0.00|81.84|81.31|81.31|1.90|445|07/01/2025|0.00|0|0.00|0|Q
CASK|42727R104|0.00|0.00|0.00|0.00|-0.34|183|07/01/2025|0.00|0|0.00|0|Q
CASS|14808P109|0.00|0.00|0.00|0.00|0.00|4|07/01/2025|0.00|0|0.00|0|Q
CASY|147528103|0.00|0.00|0.00|0.00|-509.50|766|07/01/2025|0.00|0|0.00|0|Q
CAT|149123101|386.37|393.30|385.64|390.83|2.50|7044|07/01/2025|0.00|0|0.00|0|N
CATH|37954Y889|0.00|75.31|75.31|75.31|0.00|0|06/30/2025|74.80|2|75.75|2|Q
CATX|46489V302|3.27|3.45|3.25|3.45|-0.02|1006|07/01/2025|0.00|0|0.00|0|A
CATY|149150104|0.00|45.89|45.89|45.89|45.89|328|07/01/2025|0.00|0|0.00|0|Q
CAVA|148929102|82.22|83.24|80.36|82.38|-1.85|20585|07/01/2025|0.00|0|0.00|0|N
CB|H1467J104|289.34|290.21|285.20|289.55|-0.20|6660|07/01/2025|0.00|0|0.00|0|N
CBIO|G2545C104|0.00|16.27|16.21|16.21|16.21|499|07/01/2025|0.00|0|0.00|0|Q
CBL|124830878|26.22|26.22|26.22|26.22|0.80|144|07/01/2025|0.00|0|0.00|0|N
CBLL|15678C102|0.00|18.67|18.67|18.67|0.02|292|07/01/2025|0.00|0|0.00|0|Q
CBNA|15746L100|25.98|25.98|25.98|25.98|2.01|100|07/01/2025|0.00|0|0.00|0|N
CBNK|139737100|0.00|0.00|0.00|0.00|0.00|33|07/01/2025|0.00|0|0.00|0|Q
CBOE|12503M108|229.31|230.56|229.31|230.56|0.00|586|06/30/2025|0.00|0|0.00|0|Z
CBOJ|12811T688|25.55|25.55|25.55|25.55|-0.02|100|07/01/2025|0.00|0|0.00|0|Z
CBRE|12504L109|139.92|141.95|139.90|141.63|1.48|3166|07/01/2025|0.00|0|0.00|0|N
CBRL|22410J106|0.00|66.07|64.41|64.51|3.41|970|07/01/2025|0.00|0|0.00|0|Q
CBSH|200525103|0.00|64.11|62.45|63.69|1.49|3038|07/01/2025|63.62|1|63.76|1|Q
CBT|127055101|78.05|78.05|78.05|78.05|2.29|360|07/01/2025|0.00|0|0.00|0|N
CBU|203607106|0.00|57.22|57.14|57.14|0.00|323|06/27/2025|0.00|0|0.00|0|N
CBUS|17166A101|0.00|1.50|1.39|1.50|0.00|384|07/01/2025|1.47|1|0.00|0|Q
CBXJ|12811T712|26.29|26.29|26.29|26.29|0.38|184|07/01/2025|0.00|0|0.00|0|Z
CBZ|124805102|71.69|72.43|70.04|72.30|0.70|7877|07/01/2025|0.00|0|0.00|0|N
CC|163851108|11.42|12.47|11.42|12.34|0.88|21309|07/01/2025|0.00|0|0.00|0|N
CCAP|225655109|0.00|14.15|14.10|14.12|0.03|563|07/01/2025|0.00|0|14.15|1|Q
CCB|19046P209|0.00|0.00|0.00|0.00|-96.87|727|07/01/2025|0.00|0|0.00|0|Q
CCBG|139674105|0.00|0.00|0.00|0.00|0.00|3|07/01/2025|0.00|0|0.00|0|Q
CCCC|12529R107|0.00|1.54|1.47|1.51|0.08|2417|07/01/2025|1.48|6|1.51|6|Q
CCCM|G2296A109|0.00|10.65|10.51|10.51|-0.10|850|07/01/2025|0.00|0|0.00|0|Q
CCCS|12510Q100|0.00|9.43|9.22|9.40|-0.02|43174|07/01/2025|9.38|3|9.41|3|Q
CCD|12811V105|0.00|20.17|20.17|20.17|0.30|200|07/01/2025|0.00|0|0.00|0|Q
CCEC|Y00408107|0.00|0.00|0.00|0.00|0.00|13|07/01/2025|0.00|0|0.00|0|Q
CCEP|G25839104|0.00|94.05|93.01|93.20|0.45|3748|07/01/2025|79.67|1|105.98|1|Q
CCG|G20707108|0.00|0.81|0.81|0.81|0.04|300|07/01/2025|0.00|0|0.00|0|Q
CCI|22822V101|102.62|104.19|102.46|103.74|1.02|5888|07/01/2025|0.00|0|0.00|0|N
CCIIU|G2254C105|0.00|10.38|10.15|10.15|10.15|101729|07/01/2025|0.00|0|10.85|2|Q
CCIR|G3730H106|0.00|10.97|10.93|10.95|-0.02|680|07/01/2025|0.00|0|0.00|0|Q
CCJ|13321L108|73.73|73.90|71.41|71.65|-2.60|10677|07/01/2025|0.00|0|0.00|0|N
CCK|228368106|103.83|106.06|103.83|105.37|2.42|4680|07/01/2025|0.00|0|0.00|0|N
CCL|143658300|28.14|28.82|28.14|28.65|0.55|140711|07/01/2025|0.00|0|0.00|0|N
CCLD|14167R100|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|2.24|1|2.29|1|Q
CCNE|126128107|0.00|0.00|0.00|0.00|0.00|253|07/01/2025|0.00|0|0.00|0|Q
CCO|18453H106|1.17|1.19|1.17|1.18|0.00|19179|07/01/2025|0.00|0|0.00|0|N
CCOI|19239V302|0.00|50.88|48.68|50.09|2.01|2810|07/01/2025|0.00|0|0.00|0|Q
CCOR|53656F847|27.06|27.06|27.06|27.06|0.22|100|07/01/2025|0.00|0|0.00|0|P
CCRD|45816D100|29.26|29.26|29.26|29.26|0.00|300|06/30/2025|0.00|0|0.00|0|N
CCRN|227483104|0.00|13.17|13.17|13.17|0.12|145|07/01/2025|0.00|0|0.00|0|Q
CCS|156504300|59.69|59.69|59.69|59.69|3.32|1007|07/01/2025|0.00|0|0.00|0|N
CCSI|20848V105|0.00|0.00|0.00|0.00|0.00|121|07/01/2025|0.00|0|0.00|0|Q
CCU|204429104|12.95|12.95|12.95|12.95|0.03|246|07/01/2025|0.00|0|0.00|0|N
CDC|92647N824|0.00|0.00|0.00|0.00|0.00|3|07/01/2025|64.65|1|64.98|1|Q
CDE|192108504|9.05|9.14|8.87|8.97|0.11|106524|07/01/2025|0.00|0|0.00|0|N
CDEI|61774R304|0.00|72.35|72.35|72.35|-0.18|35|06/18/2025|0.00|0|0.00|0|P
CDL|92647N865|0.00|65.73|65.59|65.73|0.00|0|06/18/2025|67.53|5|67.77|5|Q
CDLR|12738K109|20.20|20.78|20.20|20.78|0.56|400|07/01/2025|0.00|0|0.00|0|N
CDLX|14161W105|0.00|1.76|1.67|1.68|0.04|13204|07/01/2025|1.67|3|1.68|4|Q
CDNA|14167L103|0.00|19.64|18.77|18.82|-0.68|5183|07/01/2025|16.13|1|21.55|1|Q
CDNS|127387108|0.00|310.89|308.06|309.61|1.51|2019|07/01/2025|289.55|1|326.00|1|Q
CDP|22002T108|27.65|28.13|27.65|28.03|0.46|1777|07/01/2025|0.00|0|0.00|0|N
CDRE|12763L105|32.00|32.00|32.00|32.00|-0.24|204|07/01/2025|0.00|0|0.00|0|N
CDROW|L18268117|0.00|1.00|1.00|1.00|0.10|400|07/01/2025|0.00|0|0.00|0|Q
CDT|20678X304|0.00|2.65|2.65|2.65|-0.06|103|07/01/2025|0.00|0|0.00|0|Q
CDTX|171757206|0.00|49.00|47.11|49.00|0.23|3532|07/01/2025|0.00|0|0.00|0|Q
CDW|12514G108|0.00|183.31|179.12|181.65|3.00|2940|07/01/2025|171.86|1|190.89|1|Q
CDX|82889N830|23.16|23.16|23.16|23.16|0.02|1494|07/01/2025|0.00|0|0.00|0|P
CDXS|192005106|0.00|2.46|2.40|2.41|-0.04|2066|07/01/2025|2.40|6|2.42|6|Q
CDZI|127537207|0.00|3.03|2.98|2.99|-0.01|646|07/01/2025|0.00|0|0.00|0|Q
CE|150870103|55.59|59.64|55.59|58.08|2.77|8721|07/01/2025|0.00|0|0.00|0|N
CECO|125141101|0.00|0.00|0.00|0.00|-28.76|298|07/01/2025|0.00|0|0.00|0|Q
CEF|85208R101|30.47|30.47|30.32|30.32|0.31|2866|07/01/2025|0.00|0|0.00|0|P
CEFS|30151E806|22.23|22.27|22.23|22.27|0.11|685|07/01/2025|0.00|0|0.00|0|Z
CEG|21037T109|0.00|317.75|302.93|307.94|-14.91|5421|07/01/2025|0.00|0|0.00|0|Q
CELC|15102K100|0.00|13.23|12.49|12.49|-0.75|455|07/01/2025|0.00|0|0.00|0|Q
CELH|15118V207|0.00|47.62|45.93|45.93|-0.49|9187|07/01/2025|43.72|1|49.00|1|Q
CEMB|464286251|45.19|45.22|45.19|45.19|-0.24|300|07/01/2025|0.00|0|0.00|0|Z
CENN|150964104|0.00|0.74|0.67|0.67|0.67|600|07/01/2025|0.58|1|0.78|1|Q
CENT|153527106|0.00|0.00|0.00|0.00|0.00|109|07/01/2025|0.00|0|0.00|0|Q
CENTA|153527205|0.00|32.40|31.67|32.15|32.15|1099|07/01/2025|0.00|0|0.00|0|Q
CENX|156431108|0.00|18.28|17.82|18.11|0.08|1938|07/01/2025|18.06|1|18.13|1|Q
CEP|G4491L104|0.00|26.49|26.49|26.49|-1.14|181|07/01/2025|0.00|0|0.00|0|Q
CEPU|155038201|11.73|11.82|11.61|11.61|-0.42|1837|07/01/2025|0.00|0|0.00|0|N
CERO|71902K402|0.00|0.00|0.00|0.00|-10.52|2|07/01/2025|0.00|0|0.00|0|Q
CERS|157085101|0.00|1.49|1.47|1.49|0.09|1337|07/01/2025|1.47|9|1.51|9|Q
CERT|15687V109|0.00|11.96|11.63|11.63|-0.11|1381|07/01/2025|0.00|0|11.56|1|Q
CERY|78468R440|27.25|27.30|27.25|27.30|0.06|544|07/01/2025|0.00|0|0.00|0|P
CETH|04071F102|12.21|12.23|12.02|12.03|-0.55|22134|07/01/2025|0.00|0|0.00|0|Z
CETX|15130G881|0.00|1.10|1.10|1.10|0.02|108|07/01/2025|0.00|0|0.00|0|Q
CETY|18452H206|0.00|0.00|0.00|0.00|-0.26|12|07/01/2025|0.00|0|0.00|0|Q
CEVA|157210105|0.00|21.75|21.75|21.75|-0.29|316|07/01/2025|0.00|0|0.00|0|Q
CF|125269100|92.07|92.95|91.80|92.37|0.38|7507|07/01/2025|0.00|0|0.00|0|N
CFA|92647N766|0.00|0.00|0.00|0.00|0.00|0|06/25/2025|88.50|5|88.97|5|Q
CFBK|12520L109|0.00|24.01|24.01|24.01|24.01|118|07/01/2025|0.00|0|0.00|0|Q
CFFI|12466Q104|0.00|0.00|0.00|0.00|0.00|68|07/01/2025|0.00|0|0.00|0|Q
CFFN|14057J101|0.00|6.24|6.18|6.23|0.12|6694|07/01/2025|5.40|1|7.18|1|Q
CFG|174610105|44.85|46.16|44.82|46.12|1.40|33229|07/01/2025|0.00|0|0.00|0|N
CFIT|132061763|24.64|24.64|24.64|24.64|0.00|4|06/27/2025|0.00|0|0.00|0|Z
CFLT|20717M103|0.00|25.00|24.21|24.95|0.01|9091|07/01/2025|0.00|0|0.00|0|Q
CFO|92647N782|0.00|0.00|0.00|0.00|0.00|0|06/25/2025|0.00|0|72.06|2|Q
CFR|229899109|129.00|133.40|129.00|132.40|5.30|726|07/01/2025|0.00|0|0.00|0|N
CG|14316J108|0.00|53.12|51.69|52.83|1.39|10015|07/01/2025|52.79|1|52.89|1|Q
CGAU|152006102|7.28|7.33|7.28|7.33|0.12|854|07/01/2025|0.00|0|0.00|0|N
CGBD|872280102|0.00|13.71|13.71|13.71|-0.06|175|07/01/2025|0.00|0|0.00|0|Q
CGBL|14021D107|33.42|33.42|33.34|33.38|-0.05|3262|07/01/2025|0.00|0|0.00|0|P
CGC|138035704|0.00|1.21|1.13|1.13|-0.09|32207|07/01/2025|0.98|1|1.18|7|Q
CGCB|14020Y508|26.27|26.30|26.27|26.30|-0.01|750|07/01/2025|0.00|0|0.00|0|P
CGCP|14020Y102|22.50|22.51|22.50|22.51|0.00|410|07/01/2025|0.00|0|0.00|0|P
CGDG|14021L109|33.71|33.71|33.71|33.71|0.12|498|07/01/2025|0.00|0|0.00|0|P
CGDV|14020W106|39.48|39.69|39.47|39.61|0.09|43126|07/01/2025|0.00|0|0.00|0|P
CGEM|230031106|0.00|7.79|7.35|7.79|-0.03|1347|07/01/2025|7.59|1|7.67|1|Q
CGEN|M25722105|0.00|1.78|1.71|1.71|1.71|1291|07/01/2025|0.00|0|0.00|0|Q
CGGE|14020R107|29.02|29.05|29.02|29.05|-0.17|586|07/01/2025|0.00|0|0.00|0|P
CGGO|14020X104|31.88|31.88|31.66|31.76|-0.22|2056|07/01/2025|0.00|0|0.00|0|P
CGGR|14020G101|40.49|40.50|40.11|40.21|-0.50|7292|07/01/2025|0.00|0|0.00|0|P
CGIC|14021T102|29.04|29.06|29.04|29.04|-0.06|861|07/01/2025|0.00|0|0.00|0|P
CGIE|14021M107|32.71|32.71|32.71|32.71|-0.08|809|07/01/2025|0.00|0|0.00|0|P
CGMS|14020Y300|27.61|27.63|27.59|27.61|-0.01|6050|07/01/2025|0.00|0|0.00|0|P
CGMU|14020Y201|26.72|26.74|26.72|26.72|0.01|881|07/01/2025|0.00|0|0.00|0|P
CGNG|14021N105|28.70|28.70|28.70|28.70|0.01|1574|07/01/2025|0.00|0|0.00|0|P
CGNT|M25133105|0.00|9.44|9.42|9.44|0.12|655|07/01/2025|9.39|1|9.48|1|Q
CGNX|192422103|0.00|32.55|31.67|32.06|0.31|5090|07/01/2025|30.35|1|33.00|1|Q
CGON|156944100|0.00|26.36|25.82|26.30|0.19|2355|07/01/2025|0.00|0|0.00|0|Q
CGSD|14020Y409|25.91|25.91|25.90|25.91|-0.03|1712|07/01/2025|0.00|0|0.00|0|P
CGSM|14020Y607|26.09|26.10|26.09|26.09|-0.01|1223|07/01/2025|0.00|0|0.00|0|P
CGTL|G2563P102|0.00|1.27|1.27|1.27|-0.12|300|07/01/2025|0.00|0|0.00|0|Q
CGTX|19243B102|0.00|0.31|0.31|0.31|0.00|1200|07/01/2025|0.00|0|0.00|0|Q
CGUS|14020V108|36.87|36.97|36.77|36.92|0.08|4989|07/01/2025|0.00|0|0.00|0|P
CGVV|14022A300|25.77|25.77|25.77|25.77|25.77|231|07/01/2025|0.00|0|0.00|0|P
CGXU|14019W109|27.00|27.01|26.91|26.98|-0.17|1613|07/01/2025|0.00|0|0.00|0|P
CHA|15743P104|0.00|26.93|26.22|26.25|-0.01|2716|07/01/2025|0.00|0|0.00|0|Q
CHAC|G24979109|0.00|10.10|10.10|10.10|0.00|0|06/24/2025|0.00|0|10.07|16|Q
CHAT|88636J600|48.63|48.64|48.56|48.56|0.27|966|07/01/2025|0.00|0|0.00|0|P
CHAU|25490K869|14.81|14.81|14.79|14.79|0.00|300|07/01/2025|0.00|0|0.00|0|P
CHCO|177835105|0.00|127.05|122.25|125.87|2.47|8581|07/01/2025|0.00|0|0.00|0|Q
CHCT|20369C106|17.15|17.20|17.04|17.05|0.39|12816|07/01/2025|0.00|0|0.00|0|N
CHD|171340102|96.87|97.87|96.87|97.67|1.58|3191|07/01/2025|0.00|0|0.00|0|N
CHDN|171484108|0.00|104.28|101.69|104.12|3.07|1104|07/01/2025|0.00|0|0.00|0|Q
CHE|16359R103|484.40|484.40|484.40|484.40|-0.50|3430|07/01/2025|0.00|0|0.00|0|N
CHEB U|G20873124|9.48|9.48|9.48|9.48|0.38|100|07/01/2025|0.00|0|0.00|0|A
CHEF|163086101|0.00|63.68|63.20|63.68|-0.13|888|07/01/2025|0.00|0|0.00|0|Q
CHGG|163092109|1.23|1.38|1.23|1.38|0.16|12018|07/01/2025|0.00|0|0.00|0|N
CHH|169905106|128.23|130.82|128.23|130.22|3.58|528|07/01/2025|0.00|0|0.00|0|N
CHKP|M22465104|0.00|221.22|219.48|221.19|-0.18|4115|07/01/2025|190.17|1|252.86|1|Q
CHPGR|G2124S116|0.00|0.10|0.10|0.10|-0.02|6176|07/01/2025|0.00|0|0.00|0|Q
CHPS|23306X886|0.00|34.79|34.79|34.79|1.78|100|07/01/2025|34.62|5|34.73|5|Q
CHPT|15961R105|0.72|0.72|0.72|0.72|0.02|673|07/01/2025|0.00|0|0.00|0|N
CHRD|674215207|0.00|102.23|100.26|100.91|4.21|3077|07/01/2025|0.00|0|0.00|0|Q
CHRS|19249H103|0.00|0.75|0.72|0.75|0.02|200|07/01/2025|0.64|1|0.85|1|Q
CHRW|12541W209|0.00|99.56|96.59|98.32|2.33|3063|07/01/2025|93.17|1|104.36|1|Q
CHT|17133Q502|46.91|46.91|46.86|46.86|0.00|187|06/27/2025|0.00|0|0.00|0|N
CHTR|16119P108|0.00|418.98|408.11|417.91|9.49|4715|07/01/2025|397.62|1|439.95|1|Q
CHWY|16679L109|42.55|42.57|41.50|41.87|-0.75|20620|07/01/2025|0.00|0|0.00|0|N
CHX|15872M104|0.00|26.19|24.74|25.92|1.08|14937|07/01/2025|25.90|6|0.00|0|Q
CHYM|16935C109|0.00|33.23|31.84|32.22|-2.27|10190|07/01/2025|0.00|0|0.00|0|Q
CI|125523100|334.27|338.34|334.21|334.21|3.46|2811|07/01/2025|0.00|0|0.00|0|N
CIA|174740100|3.55|3.60|3.55|3.60|0.04|200|07/01/2025|0.00|0|0.00|0|N
CIB|40090E106|46.05|46.05|45.64|45.64|-0.70|299|07/01/2025|0.00|0|0.00|0|N
CIBR|33734X846|0.00|75.54|73.79|74.33|-1.10|2206|07/01/2025|74.13|2|74.56|2|Q
CIEN|171779309|80.43|81.33|79.21|80.12|-1.21|7693|07/01/2025|0.00|0|0.00|0|N
CIFR|17253J106|0.00|5.00|4.59|4.90|0.12|103664|07/01/2025|4.88|3|5.46|2|Q
CIG|204409601|1.97|1.99|1.97|1.99|0.02|17657|07/01/2025|0.00|0|0.00|0|N
CIGI|194693107|0.00|132.10|132.10|132.10|1.31|400|07/01/2025|0.00|0|0.00|0|Q
CIGL|G2452S100|0.00|13.65|12.25|12.75|-1.05|56300|07/01/2025|0.00|0|0.00|0|Q
CIM|16934Q802|13.78|14.10|13.78|14.00|0.13|957|07/01/2025|0.00|0|0.00|0|N
CINF|172062101|0.00|149.86|149.01|149.43|0.37|1371|07/01/2025|140.10|1|157.50|1|Q
CINT|G21307106|0.00|5.90|5.89|5.90|0.00|26|06/26/2025|0.00|0|0.00|0|N
CIO|178587101|0.00|5.41|5.41|5.41|0.00|113|06/27/2025|0.00|0|0.00|0|N
CION|17259U204|9.57|9.57|9.57|9.57|-0.02|116|07/01/2025|0.00|0|0.00|0|N
CISO|15672X201|0.00|1.15|1.14|1.15|-0.01|600|07/01/2025|1.14|1|1.17|1|Q
CIVB|178867107|0.00|23.50|22.82|23.50|-0.08|599|07/01/2025|0.00|0|0.00|0|Q
CIVI|17888H103|28.28|29.73|28.15|29.39|1.86|5078|07/01/2025|0.00|0|0.00|0|N
CIX|20563P101|0.00|24.80|24.48|24.48|-0.60|4|02/10/2025|0.00|0|0.00|0|A
CL|194162103|91.09|92.30|91.09|92.08|1.18|10142|07/01/2025|0.00|0|0.00|0|N
CLAR|18270P109|0.00|0.00|0.00|0.00|0.00|40|07/01/2025|0.00|0|0.00|0|Q
CLB|21867A105|11.91|11.92|11.91|11.92|0.29|405|07/01/2025|0.00|0|0.00|0|N
CLBK|197641103|0.00|0.00|0.00|0.00|-14.54|20|07/01/2025|0.00|0|0.00|0|Q
CLBR|G2283U100|15.38|15.38|15.15|15.19|-0.09|400|07/01/2025|0.00|0|0.00|0|N
CLBR WS|G2283U118|3.67|3.69|3.67|3.68|0.00|100|06/30/2025|0.00|0|0.00|0|N
CLBT|M2197Q107|0.00|15.85|15.52|15.79|-0.22|21204|07/01/2025|0.00|0|0.00|0|Q
CLDI|320703309|0.23|0.24|0.23|0.24|0.01|383|07/01/2025|0.00|0|0.00|0|A
CLDT|16208T102|7.25|7.36|7.25|7.36|0.36|215|07/01/2025|0.00|0|0.00|0|N
CLDX|15117B202|0.00|22.12|20.56|21.37|0.99|2915|07/01/2025|18.28|1|24.37|1|Q
CLF|185899101|7.48|8.18|7.42|8.14|0.53|168800|07/01/2025|0.00|0|0.00|0|N
CLFD|18482P103|0.00|0.00|0.00|0.00|-43.53|249|07/01/2025|0.00|0|0.00|0|Q
CLH|184496107|230.00|231.79|229.34|229.52|-1.30|3381|07/01/2025|0.00|0|0.00|0|N
CLIP|37960A438|100.07|100.07|100.07|100.07|-0.27|248|07/01/2025|0.00|0|0.00|0|P
CLIR|185064102|0.00|0.00|0.00|0.00|0.00|5|07/01/2025|0.00|0|0.00|0|Q
CLM|21924B302|8.17|8.17|8.15|8.15|0.06|1775|07/01/2025|0.00|0|0.00|0|A
CLMB|946760105|0.00|107.57|106.59|106.95|0.26|31799|07/01/2025|0.00|0|0.00|0|Q
CLMT|131428104|0.00|15.76|15.55|15.55|-0.22|1163|07/01/2025|15.51|1|15.61|1|Q
CLNE|184499101|0.00|2.01|1.92|1.99|0.04|12258|07/01/2025|1.69|1|2.04|21|Q
CLOA|092528504|0.00|0.00|0.00|0.00|-51.95|433|07/01/2025|0.00|0|0.00|0|Q
CLOI|92189H748|52.72|52.72|52.72|52.72|-0.28|168|07/01/2025|0.00|0|0.00|0|P
CLOU|37954Y442|0.00|23.26|22.92|23.26|0.12|673|07/01/2025|23.12|1|23.20|1|Q
CLOV|18914F103|0.00|2.79|2.70|2.75|-0.04|67152|07/01/2025|0.00|0|2.76|75|Q
CLOX|81752T486|25.62|25.62|25.62|25.62|0.00|96|06/30/2025|0.00|0|0.00|0|P
CLOZ|81752T528|26.74|26.74|26.74|26.74|-0.02|100|07/01/2025|0.00|0|0.00|0|P
CLPR|18885T306|3.76|3.76|3.76|3.76|-0.06|304|07/01/2025|0.00|0|0.00|0|N
CLPT|18507C103|0.00|11.44|11.23|11.27|-0.65|699|07/01/2025|0.00|0|0.00|0|Q
CLRB|15117F880|0.00|5.00|4.92|5.00|-1.79|1211|07/01/2025|0.00|0|0.00|0|Q
CLRO|18506U203|0.00|14.16|9.86|10.20|10.20|88340|07/01/2025|0.00|0|0.00|0|Q
CLS|15101Q207|154.81|155.28|144.81|148.78|-7.41|28155|07/01/2025|0.00|0|0.00|0|N
CLSD|185063104|0.00|0.80|0.80|0.80|0.00|0|06/27/2025|0.68|1|0.92|1|Q
CLSE|89834G760|23.63|23.69|23.63|23.69|0.00|60|06/30/2025|0.00|0|0.00|0|Z
CLSK|18452B209|0.00|11.31|10.62|11.08|0.08|122655|07/01/2025|0.00|0|0.00|0|Q
CLSM|30151E624|0.00|21.62|21.61|21.62|0.10|415|07/01/2025|21.61|35|21.65|35|Q
CLVT|G21810109|4.30|4.56|4.30|4.51|0.20|41173|07/01/2025|0.00|0|0.00|0|N
CLW|18538R103|27.14|27.14|27.14|27.14|0.00|139|06/30/2025|0.00|0|0.00|0|N
CLX|189054109|120.95|124.03|120.95|123.49|3.55|5196|07/01/2025|0.00|0|0.00|0|N
CLYM|28658R106|0.00|1.23|1.23|1.23|1.23|100|07/01/2025|0.00|0|0.00|0|Q
CM|136069101|70.80|71.19|70.77|71.07|0.22|3047|07/01/2025|0.00|0|0.00|0|N
CMA|200340107|60.01|61.51|60.01|60.86|1.18|6894|07/01/2025|0.00|0|0.00|0|N
CMC|201723103|48.43|50.79|48.41|50.63|1.70|3353|07/01/2025|0.00|0|0.00|0|N
CMCL|G1757E113|20.05|20.05|20.05|20.05|0.48|100|07/01/2025|0.00|0|0.00|0|A
CMCO|199333105|0.00|15.77|15.77|15.77|0.44|114|07/01/2025|0.00|0|0.00|0|Q
CMCSA|20030N101|0.00|36.65|35.64|36.33|0.66|277331|07/01/2025|36.32|7|36.34|8|Q
CMDB|Y2001C101|8.61|8.97|8.61|8.70|-0.42|1274|07/01/2025|0.00|0|0.00|0|N
CMDT|72201R593|25.58|25.58|25.58|25.58|-0.25|100|07/01/2025|0.00|0|0.00|0|P
CME|12572Q105|0.00|276.77|271.26|275.36|-0.26|4313|07/01/2025|259.35|1|287.43|1|Q
CMF|464288356|55.59|55.64|55.57|55.64|-0.12|733|07/01/2025|0.00|0|0.00|0|P
CMG|169656105|56.40|58.27|56.40|58.25|2.09|63443|07/01/2025|0.00|0|0.00|0|N
CMI|231021106|329.33|329.33|329.33|329.33|1.39|899|07/01/2025|0.00|0|0.00|0|N
CMMB|16385C104|0.00|1.23|1.23|1.23|0.00|0|06/16/2025|1.12|1|0.00|0|Q
CMP|20451N101|21.25|21.25|21.15|21.24|1.12|1331|07/01/2025|0.00|0|0.00|0|N
CMPO|20459V105|0.00|0.00|0.00|0.00|-14.19|214|07/01/2025|13.98|1|0.00|0|Q
CMPR|G2143T103|0.00|49.92|49.27|49.92|2.79|1273|07/01/2025|0.00|0|49.05|1|Q
CMPS|20451W101|0.00|3.23|2.87|3.17|0.37|34177|07/01/2025|0.00|0|0.00|0|Q
CMPX|20454B104|0.00|2.63|2.55|2.59|-0.02|5767|07/01/2025|0.00|0|0.00|0|Q
CMRE|Y1771G102|9.20|9.20|8.97|8.97|-0.15|769|07/01/2025|0.00|0|0.00|0|N
CMS|125896100|69.15|70.21|68.93|70.17|0.87|5628|07/01/2025|0.00|0|0.00|0|N
CMTG|18270D106|2.76|2.98|2.76|2.95|0.10|6878|07/01/2025|0.00|0|0.00|0|N
CMTL|205826209|0.00|0.00|0.00|0.00|-2.37|1|07/01/2025|0.00|0|0.00|0|Q
CNA|126117100|46.63|46.63|46.41|46.46|-0.05|1010|07/01/2025|0.00|0|0.00|0|N
CNC|15135B101|55.25|57.31|55.25|56.66|2.41|19098|07/01/2025|0.00|0|0.00|0|N
CNCK|N20967118|0.00|0.00|0.00|0.00|-5.48|7|07/01/2025|0.00|0|0.00|0|Q
CNDT|206787103|0.00|2.81|2.61|2.77|0.11|14786|07/01/2025|2.75|3|2.79|3|Q
CNH|N20944109|12.97|13.54|12.97|13.37|0.41|215562|07/01/2025|0.00|0|0.00|0|N
CNI|136375102|103.92|104.96|103.92|104.95|0.94|2381|07/01/2025|0.00|0|0.00|0|N
CNK|17243V102|29.96|30.30|29.93|30.11|-0.07|8036|07/01/2025|0.00|0|0.00|0|N
CNL|19425C100|11.25|11.25|11.24|11.24|0.28|438|07/01/2025|0.00|0|0.00|0|A
CNM|21874C102|60.22|61.49|60.19|61.29|0.95|5033|07/01/2025|0.00|0|0.00|0|N
CNMD|207410101|54.86|54.86|54.05|54.05|1.77|1100|07/01/2025|0.00|0|0.00|0|N
CNNE|13765N107|20.86|21.03|20.86|20.94|0.06|1224|07/01/2025|0.00|0|0.00|0|N
CNO|12621E103|38.64|38.99|38.57|38.69|0.11|1741|07/01/2025|0.00|0|0.00|0|N
CNOB|20786W107|0.00|24.45|23.45|24.19|24.19|1983|07/01/2025|0.00|0|0.00|0|Q
CNP|15189T107|36.63|36.76|36.28|36.55|-0.17|72885|07/01/2025|0.00|0|0.00|0|N
CNQ|136385101|31.31|31.77|31.15|31.66|0.26|8580|07/01/2025|0.00|0|0.00|0|N
CNR|218937100|66.75|67.43|64.88|65.71|-4.02|3087|07/01/2025|0.00|0|0.00|0|N
CNS|19247A100|0.00|77.23|77.18|77.18|0.00|130|06/26/2025|0.00|0|0.00|0|N
CNSP|18978H409|0.00|0.00|0.00|0.00|-0.84|2|07/01/2025|0.00|0|0.00|0|Q
CNTA|152309100|0.00|13.40|12.99|13.29|0.13|2589|07/01/2025|0.00|0|0.00|0|Q
CNVS|172406308|0.00|5.06|4.77|5.06|0.24|400|07/01/2025|5.06|1|0.00|0|Q
CNX|12653C108|32.77|32.77|32.17|32.19|-1.49|4854|07/01/2025|0.00|0|0.00|0|N
CNXC|20602D101|0.00|55.65|53.51|55.63|2.80|1398|07/01/2025|0.00|0|0.00|0|Q
CNYA|46434V514|28.73|28.73|28.72|28.72|-0.04|402|07/01/2025|0.00|0|0.00|0|Z
COCO|92846Q107|0.00|37.73|36.30|37.17|0.94|2495|07/01/2025|0.00|0|0.00|0|Q
COCP|19188J409|0.00|0.00|0.00|0.00|0.00|3|07/01/2025|0.00|0|0.00|0|Q
CODI|20451Q104|6.26|6.54|6.24|6.38|0.07|2228|07/01/2025|0.00|0|0.00|0|N
COE|16954L204|0.00|19.40|19.40|19.40|0.00|97|05/08/2025|0.00|0|0.00|0|A
COF|14040H105|212.11|216.79|211.69|214.86|2.03|9103|07/01/2025|0.00|0|0.00|0|N
COF PRL|14040H758|16.52|16.72|16.52|16.72|0.11|200|07/01/2025|0.00|0|0.00|0|N
COFS|170386106|0.00|0.00|0.00|0.00|-29.12|15|07/01/2025|0.00|0|0.00|0|Q
COGT|19240Q201|0.00|7.38|7.14|7.20|0.00|4264|07/01/2025|6.26|1|8.29|1|Q
COHR|19247G107|88.90|89.16|84.67|86.73|-2.54|16418|07/01/2025|0.00|0|0.00|0|N
COHU|192576106|0.00|19.73|19.73|19.73|19.73|415|07/01/2025|19.57|1|19.69|1|Q
COIN|19260Q107|0.00|352.52|334.19|335.23|-15.17|17593|07/01/2025|0.00|0|359.50|31|Q
COIW|77926X767|51.69|53.10|51.08|51.08|-3.66|987|07/01/2025|0.00|0|0.00|0|Z
COKE|191098102|0.00|116.00|115.32|115.32|3.68|1137|07/01/2025|0.00|0|0.00|0|Q
COLB|197236102|0.00|24.71|23.64|24.45|1.06|8601|07/01/2025|24.43|1|24.51|1|Q
COLD|03064D108|16.52|16.90|16.41|16.65|0.02|3488|07/01/2025|0.00|0|0.00|0|N
COLL|19459J104|0.00|0.00|0.00|0.00|0.00|139|07/01/2025|0.00|0|0.00|0|Q
COLM|198516106|0.00|64.73|62.52|63.29|63.29|1916|07/01/2025|0.00|0|0.00|0|Q
COMB|38747R108|21.01|21.01|21.01|21.01|-0.08|200|07/01/2025|0.00|0|0.00|0|P
COMM|20337X109|0.00|8.24|7.92|8.20|-0.08|31103|07/01/2025|8.19|2|8.21|2|Q
COMP|20464U100|6.21|6.39|6.10|6.34|0.06|86179|07/01/2025|0.00|0|0.00|0|N
COMT|46431W853|0.00|0.00|0.00|0.00|-25.85|16|07/01/2025|25.87|4|25.95|4|Q
CON|20603L102|20.45|20.95|20.45|20.82|0.23|5191|07/01/2025|0.00|0|0.00|0|N
CONI|38747R728|0.00|2.63|2.41|2.63|0.21|70100|07/01/2025|2.60|2|2.63|2|Q
CONL|38747R801|0.00|46.78|42.06|42.47|-3.67|5031|07/01/2025|0.00|0|0.00|0|Q
CONY|88634T824|8.84|9.19|8.75|8.79|-0.31|24769|07/01/2025|0.00|0|0.00|0|P
COO|216648501|0.00|73.54|71.27|72.77|1.58|6963|07/01/2025|0.00|0|0.00|0|Q
COOK|89269P103|1.70|1.71|1.70|1.70|0.00|47|06/30/2025|0.00|0|0.00|0|N
COOP|62482R107|0.00|153.19|150.79|152.22|2.89|3129|07/01/2025|145.76|1|159.87|1|Q
COP|20825C104|89.88|92.29|89.27|91.92|2.13|6884|07/01/2025|0.00|0|0.00|0|N
COPX|37954Y830|45.23|45.48|45.23|45.48|0.47|583|07/01/2025|0.00|0|0.00|0|P
COR|03073E105|294.94|295.56|292.85|295.11|-4.57|3510|07/01/2025|0.00|0|0.00|0|N
CORP|72201R817|97.32|97.32|97.32|97.32|-0.39|165|06/30/2025|0.00|0|0.00|0|P
CORT|218352102|0.00|73.04|69.75|69.90|-3.46|5008|07/01/2025|66.41|1|73.41|1|Q
CORZ|21874A106|0.00|17.53|16.62|17.24|0.18|73460|07/01/2025|17.21|3|17.25|3|Q
CORZW|21874A114|0.00|10.73|10.73|10.73|-0.05|173|07/01/2025|0.00|0|0.00|0|Q
CORZZ|21874A130|0.00|17.25|17.25|17.25|17.25|200|07/01/2025|0.00|0|0.00|0|Q
COST|22160K105|0.00|991.64|979.26|985.99|-3.97|3500|07/01/2025|935.75|1|1039.50|1|Q
COTY|222070203|4.66|5.08|4.66|4.91|0.27|152056|07/01/2025|0.00|0|0.00|0|N
COUR|22266M104|8.83|8.86|8.64|8.72|-0.05|7321|07/01/2025|0.00|0|0.00|0|N
COWG|69374H360|0.00|34.92|34.92|34.92|-0.20|100|07/01/2025|0.00|0|0.00|0|Q
COWZ|69374H881|55.85|56.36|55.85|56.16|0.98|2676|07/01/2025|0.00|0|0.00|0|Z
CP|13646K108|78.76|80.82|78.59|80.45|1.17|11226|07/01/2025|0.00|0|0.00|0|N
CPA|P31076105|109.08|109.36|108.56|109.17|-0.67|1281|07/01/2025|0.00|0|0.00|0|N
CPAY|219948106|330.51|340.83|330.51|340.83|12.03|487|07/01/2025|0.00|0|0.00|0|N
CPB|134429109|0.00|32.37|30.82|31.69|1.04|9248|07/01/2025|31.66|2|31.71|2|Q
CPBI|15486W100|0.00|0.00|0.00|0.00|0.00|99|07/01/2025|0.00|0|0.00|0|Q
CPER|911718104|31.99|31.99|31.52|31.52|-0.13|342|07/01/2025|0.00|0|0.00|0|P
CPF|154760409|28.78|28.79|28.78|28.78|0.82|362|07/01/2025|0.00|0|0.00|0|N
CPK|165303108|122.59|122.73|121.96|121.98|1.77|11624|07/01/2025|0.00|0|0.00|0|N
CPNG|22266T109|30.03|30.40|29.53|29.93|-0.02|33803|07/01/2025|0.00|0|0.00|0|N
CPNJ|12811T878|26.19|26.19|26.17|26.17|0.03|200|07/01/2025|0.00|0|0.00|0|P
CPRA|12811T134|25.44|25.44|25.43|25.43|0.13|200|07/01/2025|0.00|0|0.00|0|P
CPRI|G1890L107|17.85|18.85|17.85|18.23|0.55|15626|07/01/2025|0.00|0|0.00|0|N
CPRJ|12811T837|25.79|25.85|25.79|25.83|0.23|1426|07/01/2025|0.00|0|0.00|0|P
CPRT|217204106|0.00|49.79|49.19|49.64|0.58|5040|07/01/2025|49.59|1|49.69|1|Q
CPRX|14888U101|0.00|21.77|21.23|21.23|-0.51|1777|07/01/2025|18.52|1|24.50|1|Q
CPRY|12811T126|25.04|25.04|25.04|25.04|0.00|25|06/30/2025|0.00|0|0.00|0|P
CPS|21676P103|21.73|22.45|21.73|22.45|1.00|656|07/01/2025|0.00|0|0.00|0|N
CPSA|12811T704|25.97|25.97|25.97|25.97|0.03|200|07/01/2025|0.00|0|0.00|0|P
CPSD|12811T795|24.76|24.81|24.76|24.81|0.04|300|07/01/2025|0.00|0|0.00|0|P
CPSJ|12811T803|26.11|26.12|26.08|26.12|0.12|2151|07/01/2025|0.00|0|0.00|0|P
CPSL|12811T738|26.33|26.34|26.33|26.34|0.03|500|07/01/2025|0.00|0|0.00|0|Z
CPSM|12811T605|27.89|27.89|27.89|27.89|0.00|155|07/01/2025|0.00|0|0.00|0|P
CPSU|12811T746|26.29|26.29|26.29|26.29|0.00|100|07/01/2025|0.00|0|0.00|0|P
CPT|133131102|111.59|114.20|111.59|112.96|0.31|4537|07/01/2025|0.00|0|0.00|0|N
CPZ|12812C106|0.00|16.33|16.33|16.33|0.32|100|07/01/2025|0.00|0|0.00|0|Q
CQP|16411Q101|55.39|55.39|55.26|55.37|-0.34|1121|07/01/2025|0.00|0|0.00|0|N
CQQQ|46138E800|44.27|44.27|44.24|44.24|-0.02|682|07/01/2025|0.00|0|0.00|0|P
CR|224408104|190.28|190.28|189.64|189.64|0.07|948|07/01/2025|0.00|0|0.00|0|N
CRAI|12618T105|0.00|193.30|188.11|193.24|5.56|9262|07/01/2025|0.00|0|0.00|0|Q
CRBG|21871X109|35.38|35.49|35.24|35.28|-0.19|5506|07/01/2025|0.00|0|0.00|0|N
CRBP|21833P301|0.00|7.16|6.93|7.15|-0.06|788|07/01/2025|6.08|1|8.12|1|Q
CRBU|142038108|0.00|1.27|1.27|1.27|0.01|313|07/01/2025|1.25|10|1.27|11|Q
CRC|13057Q305|45.49|47.03|45.49|46.04|0.28|3280|07/01/2025|0.00|0|0.00|0|N
CRCL|172573107|182.40|193.69|171.58|193.24|12.81|36583|07/01/2025|0.00|0|0.00|0|N
CRCT|22658D100|0.00|7.09|6.89|6.89|0.12|2207|07/01/2025|0.00|0|0.00|0|Q
CRD A|224633206|10.80|10.83|10.79|10.79|0.83|1164|07/01/2025|0.00|0|0.00|0|N
CRDF|14147L108|0.00|3.67|3.19|3.51|0.37|17266|07/01/2025|0.00|0|9.48|1|Q
CRDL|14161Y200|0.00|1.30|1.30|1.30|-0.04|549|07/01/2025|0.00|0|0.00|0|Q
CRDO|G25457105|0.00|91.25|84.56|87.56|-4.91|7929|07/01/2025|0.00|0|0.00|0|Q
CREG|168913309|0.00|0.23|0.23|0.23|0.00|0|06/30/2025|0.19|1|0.26|1|Q
CRESY|226406106|0.00|0.00|0.00|0.00|-10.84|20|07/01/2025|0.00|0|0.00|0|Q
CRF|21924U300|7.83|7.91|7.83|7.87|0.12|2612|07/01/2025|0.00|0|0.00|0|A
CRGX|14179K101|0.00|0.00|0.00|0.00|-4.13|5|07/01/2025|0.00|0|0.00|0|Q
CRGY|44952J104|8.58|8.93|8.50|8.88|0.27|24528|07/01/2025|0.00|0|0.00|0|N
CRH|G25508105|92.98|94.63|92.92|93.30|1.63|6391|07/01/2025|0.00|0|0.00|0|N
CRI|146229109|30.34|32.99|30.34|31.85|1.72|6265|07/01/2025|0.00|0|0.00|0|N
CRIS|231269309|0.00|2.32|2.32|2.32|0.14|100|07/01/2025|0.00|0|0.00|0|Q
CRK|205768302|27.47|27.47|25.06|25.32|-2.23|13852|07/01/2025|0.00|0|0.00|0|N
CRL|159864107|160.00|160.10|154.57|154.57|2.82|9294|07/01/2025|0.00|0|0.00|0|N
CRM|79466L302|271.61|273.79|271.08|271.88|-0.76|13130|07/01/2025|0.00|0|0.00|0|N
CRMD|21900C308|0.00|12.18|11.75|11.77|-0.55|39674|07/01/2025|11.74|1|11.84|1|Q
CRML|G2662B103|0.00|3.57|3.27|3.27|-0.31|3761|07/01/2025|0.00|0|0.00|0|Q
CRMT|03062T105|0.00|59.47|57.16|59.19|2.93|2123|07/01/2025|0.00|0|0.00|0|Q
CRNC|156727109|0.00|10.03|9.53|9.53|-0.63|925|07/01/2025|9.44|1|9.53|1|Q
CRNT|M22013102|0.00|2.55|2.54|2.54|0.07|965|07/01/2025|2.14|1|2.88|1|Q
CRNX|22663K107|0.00|28.70|28.40|28.60|-0.33|914|07/01/2025|0.00|0|0.00|0|Q
CRON|22717L101|0.00|1.94|1.92|1.93|0.01|2773|07/01/2025|1.91|4|1.94|4|Q
CROX|227046109|0.00|108.55|104.20|107.20|5.94|5229|07/01/2025|0.00|0|0.00|0|Q
CRS|144285103|270.81|275.28|269.79|271.64|-4.84|1859|07/01/2025|0.00|0|0.00|0|N
CRSP|H17182108|0.00|49.72|46.88|48.49|-0.17|14565|07/01/2025|41.51|1|55.65|1|Q
CRSR|22041X102|0.00|9.43|9.43|9.43|-0.01|402|07/01/2025|0.00|0|0.00|0|Q
CRTO|226718104|0.00|24.42|24.07|24.27|0.31|4989|07/01/2025|0.00|0|0.00|0|Q
CRUS|172755100|0.00|109.59|105.57|108.80|4.44|2946|07/01/2025|0.00|0|0.00|0|Q
CRVL|221006109|0.00|104.40|102.44|104.40|104.40|1499|07/01/2025|0.00|0|0.00|0|Q
CRVO|15713L109|0.00|0.00|0.00|0.00|0.00|57|07/01/2025|5.21|1|6.88|1|Q
CRVS|221015100|0.00|3.87|3.72|3.86|-0.13|4336|07/01/2025|0.00|0|0.00|0|Q
CRWD|22788C105|0.00|512.73|482.39|490.06|-19.07|7984|07/01/2025|460.92|1|515.50|1|Q
CRWL|38747R645|0.00|0.00|0.00|0.00|-40.65|63|07/01/2025|0.00|0|0.00|0|Q
CRWS|228309100|0.00|0.00|0.00|0.00|0.00|2|07/01/2025|0.00|0|0.00|0|Q
CRWV|21873S108|0.00|162.10|155.06|156.12|-7.23|20038|07/01/2025|0.00|0|162.00|3|Q
CSAI|18912E207|0.00|0.00|0.00|0.00|-2.22|60|07/01/2025|0.00|0|0.00|0|Q
CSAN|22113B103|5.05|5.25|5.04|5.24|0.18|9536|07/01/2025|0.00|0|0.00|0|N
CSB|92647N873|0.00|56.90|56.89|56.89|1.52|414|07/01/2025|56.81|2|57.08|2|Q
CSCO|17275R102|0.00|69.45|68.66|69.11|-0.23|58291|07/01/2025|69.06|2|72.86|1|Q
CSGP|22160N109|0.00|82.26|80.84|81.98|1.41|4688|07/01/2025|0.00|0|0.00|0|Q
CSGS|126349109|0.00|66.56|65.86|65.86|65.86|395|07/01/2025|0.00|0|0.00|0|Q
CSHI|78433H501|49.75|49.75|49.75|49.75|0.01|101|07/01/2025|0.00|0|0.00|0|P
CSIQ|136635109|0.00|11.49|11.06|11.17|-0.05|1645|07/01/2025|9.60|1|12.92|1|Q
CSL|142339100|382.95|391.59|382.86|390.15|15.95|1232|07/01/2025|0.00|0|0.00|0|N
CSM|74347R248|69.72|69.72|69.72|69.72|0.00|86|06/26/2025|0.00|0|0.00|0|Z
CSMD|74316P645|31.16|31.17|31.16|31.17|-0.01|2100|07/01/2025|0.00|0|0.00|0|P
CSPI|126389105|0.00|0.00|0.00|0.00|0.00|22|07/01/2025|0.00|0|0.00|0|Q
CSR|15202L107|0.00|61.23|60.76|60.91|0.00|99|06/27/2025|0.00|0|0.00|0|N
CSRE|19249U104|0.00|25.79|25.76|25.76|-0.14|4|06/26/2025|0.00|0|0.00|0|P
CSTL|14843C105|0.00|20.41|20.24|20.35|-0.05|1390|07/01/2025|0.00|0|0.00|0|Q
CSTM|F21107101|13.27|14.00|13.27|13.84|0.51|8341|07/01/2025|0.00|0|0.00|0|N
CSV|143905107|45.74|45.74|45.74|45.74|0.00|27|06/30/2025|0.00|0|0.00|0|N
CSW|126402106|285.78|291.29|285.78|291.29|4.15|523|07/01/2025|0.00|0|0.00|0|N
CSWC|140501107|0.00|22.15|22.06|22.15|0.09|207|07/01/2025|0.00|0|0.00|0|Q
CSX|126408103|0.00|33.81|32.68|33.48|0.87|120921|07/01/2025|33.47|5|33.53|5|Q
CTA|82889N699|26.72|26.79|26.68|26.79|0.13|458|07/01/2025|0.00|0|0.00|0|P
CTAS|172908105|0.00|224.30|223.45|224.30|1.40|1688|07/01/2025|210.42|1|236.96|1|Q
CTBI|204149108|0.00|0.00|0.00|0.00|0.00|126|07/01/2025|0.00|0|0.00|0|Q
CTEV|62548M209|43.53|43.71|43.53|43.71|-1.95|559|07/01/2025|0.00|0|0.00|0|N
CTGO|21077F100|0.00|21.33|21.33|21.33|0.00|7|06/23/2025|0.00|0|0.00|0|A
CTKB|23285D109|0.00|3.59|3.46|3.49|0.07|6648|07/01/2025|0.00|0|0.00|0|Q
CTLP|138103106|0.00|11.01|10.99|11.00|0.01|41952|07/01/2025|10.99|8|11.02|8|Q
CTM|14838T204|1.04|1.04|1.03|1.04|-0.02|2624|07/01/2025|0.00|0|0.00|0|A
CTMX|23284F105|0.00|2.36|2.20|2.36|0.10|2481|07/01/2025|2.02|1|2.72|1|Q
CTNM|21217B100|0.00|0.00|0.00|0.00|-3.96|22|07/01/2025|0.00|0|0.00|0|Q
CTNT|16307X202|0.00|0.00|0.00|0.00|0.00|2|07/01/2025|0.00|0|0.00|0|Q
CTO|22948Q101|17.40|17.53|17.40|17.53|0.23|525|07/01/2025|0.00|0|0.00|0|N
CTOR|17331Y109|0.00|5.39|4.74|5.39|1.19|1540|07/01/2025|4.40|6|0.00|0|Q
CTOS|23204X103|4.96|4.97|4.87|4.89|-0.05|4940|07/01/2025|0.00|0|0.00|0|N
CTRA|127097103|25.29|25.29|24.82|25.10|-0.30|36211|07/01/2025|0.00|0|0.00|0|N
CTRE|14174T107|30.43|30.61|30.34|30.47|-0.12|4316|07/01/2025|0.00|0|0.00|0|N
CTRI|155923105|21.69|22.19|21.68|22.08|-0.37|2889|07/01/2025|0.00|0|0.00|0|N
CTRN|17306X102|0.00|0.00|0.00|0.00|-33.96|26|07/01/2025|0.00|0|0.00|0|Q
CTS|126501105|0.00|43.58|43.36|43.58|0.00|419|06/27/2025|0.00|0|0.00|0|N
CTSH|192446102|0.00|80.59|78.08|80.44|2.38|4945|07/01/2025|75.14|1|84.14|1|Q
CTSO|23283X206|0.00|0.00|0.00|0.00|0.00|2|07/01/2025|0.00|0|0.00|0|Q
CTVA|22052L104|74.68|75.21|74.62|75.00|0.56|11108|07/01/2025|0.00|0|0.00|0|N
CTXR|17322U306|0.00|1.90|1.61|1.89|0.32|4232|07/01/2025|0.00|0|0.00|0|Q
CUB|G5501C109|0.00|10.46|10.46|10.46|-0.06|100|07/01/2025|0.00|0|0.00|0|Q
CUBE|229663109|42.93|43.17|42.62|42.62|0.10|5326|07/01/2025|0.00|0|0.00|0|N
CUBI|23204G100|61.50|62.10|61.50|62.10|2.82|972|07/01/2025|0.00|0|0.00|0|N
CUK|14365C103|25.94|26.12|25.68|26.05|0.53|20626|07/01/2025|0.00|0|0.00|0|N
CUPR|G2592E102|0.00|6.60|6.19|6.60|6.60|550|07/01/2025|0.00|0|0.00|0|Q
CURB|23128Q101|22.92|22.99|22.77|22.81|0.04|1225|07/01/2025|0.00|0|0.00|0|N
CURE|25459Y876|82.40|82.40|82.03|82.03|7.43|267|07/01/2025|0.00|0|0.00|0|P
CURI|23130Q107|0.00|5.51|5.07|5.10|-0.54|2222|07/01/2025|0.00|0|0.00|0|Q
CURR|G47862100|0.00|1.05|0.83|1.05|0.27|1535|07/01/2025|0.00|0|0.00|0|Q
CURV|89142B107|2.80|2.90|2.75|2.78|-0.19|5011|07/01/2025|0.00|0|0.00|0|N
CUZ|222795502|29.79|30.14|29.79|29.84|-0.18|3487|07/01/2025|0.00|0|0.00|0|N
CVAC|N2451R105|0.00|5.44|5.38|5.41|-0.04|5867|07/01/2025|5.40|15|0.00|0|Q
CVBF|126600105|0.00|20.50|20.07|20.50|0.68|1478|07/01/2025|17.50|1|23.57|1|Q
CVCO|149568107|0.00|436.20|433.77|436.12|0.63|5945|07/01/2025|0.00|0|0.00|0|Q
CVE|15135U109|13.58|13.99|13.49|13.87|0.27|54673|07/01/2025|0.00|0|0.00|0|N
CVEO|17878Y207|0.00|22.43|21.90|22.43|0.00|1|06/24/2025|0.00|0|0.00|0|N
CVGI|202608105|0.00|1.88|1.84|1.84|0.17|200|07/01/2025|1.81|1|1.87|1|Q
CVGW|128246105|0.00|0.00|0.00|0.00|-26.68|201|07/01/2025|0.00|0|0.00|0|Q
CVI|12662P108|27.03|28.22|26.98|27.87|0.92|1925|07/01/2025|0.00|0|0.00|0|N
CVLC|61774R205|76.64|76.67|76.64|76.66|0.20|2419|07/01/2025|0.00|0|0.00|0|P
CVLG|22284P105|25.45|25.45|25.42|25.42|0.97|412|07/01/2025|0.00|0|0.00|0|N
CVLT|204166102|0.00|175.59|172.11|172.15|-2.86|2706|07/01/2025|0.00|0|0.00|0|Q
CVMC|61774R403|61.45|61.45|61.39|61.39|1.11|374|07/01/2025|0.00|0|0.00|0|P
CVNA|146869102|335.86|342.87|333.74|338.47|1.11|8412|07/01/2025|0.00|0|0.00|0|N
CVNY|88636R206|42.69|42.86|42.22|42.85|0.57|1080|07/01/2025|0.00|0|0.00|0|P
CVRX|126638105|0.00|0.00|0.00|0.00|-5.84|99|07/01/2025|0.00|0|0.00|0|Q
CVS|126650100|69.03|70.07|69.03|69.57|0.58|11723|07/01/2025|0.00|0|0.00|0|N
CVU|125919308|0.00|3.12|3.12|3.12|0.00|5|06/24/2025|0.00|0|0.00|0|A
CVX|166764100|143.97|145.80|143.97|145.44|2.22|4331|07/01/2025|0.00|0|0.00|0|N
CVY|46137Y500|26.03|26.28|26.03|26.18|0.54|516|07/01/2025|0.00|0|0.00|0|P
CW|231561101|0.00|487.37|487.37|487.37|0.00|124|06/27/2025|0.00|0|0.00|0|N
CWAN|185123106|21.73|22.21|21.54|21.90|-0.04|8006|07/01/2025|0.00|0|0.00|0|N
CWB|78464A359|82.22|82.36|82.21|82.26|-0.28|2096|07/01/2025|0.00|0|0.00|0|P
CWBC|203937107|0.00|20.36|20.36|20.36|20.36|102|07/01/2025|0.00|0|0.00|0|Q
CWCO|G23773107|0.00|30.40|30.38|30.40|0.40|293|07/01/2025|0.00|0|0.00|0|Q
CWD|13000T604|0.00|0.00|0.00|0.00|0.00|2|07/01/2025|0.00|0|0.00|0|Q
CWEB|25460G187|39.68|39.69|39.68|39.69|0.30|413|07/01/2025|0.00|0|0.00|0|P
CWEN|18539C204|32.22|32.22|31.52|31.57|-0.44|1185|07/01/2025|0.00|0|0.00|0|N
CWEN A|18539C105|29.84|29.84|29.84|29.84|0.00|304|06/30/2025|0.00|0|0.00|0|N
CWH|13462K109|17.56|19.05|17.56|18.70|1.50|4096|07/01/2025|0.00|0|0.00|0|N
CWI|78463X848|32.58|32.65|32.54|32.65|0.00|39|06/30/2025|0.00|0|0.00|0|P
CWK|G2717B108|10.99|11.58|10.99|11.40|0.33|13176|07/01/2025|0.00|0|0.00|0|N
CWS|00768Y560|70.48|70.52|70.45|70.45|0.67|1235|07/01/2025|0.00|0|0.00|0|P
CWST|147448104|0.00|115.55|114.65|115.55|0.07|1090|07/01/2025|0.00|0|0.00|0|Q
CWT|130788102|46.48|46.48|46.48|46.48|1.00|733|07/01/2025|0.00|0|0.00|0|N
CX|151290889|6.93|7.10|6.93|7.09|0.18|26515|07/01/2025|0.00|0|0.00|0|N
CXDO|226552107|0.00|6.18|6.18|6.18|0.15|110|07/01/2025|0.00|0|0.00|0|Q
CXM|85208T107|8.56|8.86|8.56|8.64|0.19|9217|07/01/2025|0.00|0|0.00|0|N
CXT|224441105|54.63|55.71|54.63|55.71|1.84|367|07/01/2025|0.00|0|0.00|0|N
CXW|21871N101|20.87|21.35|20.58|21.12|0.05|3692|07/01/2025|0.00|0|0.00|0|N
CYBN|23256X407|9.42|9.42|8.83|8.96|0.50|1171|07/01/2025|0.00|0|0.00|0|A
CYBR|M2682V108|0.00|391.55|391.53|391.53|-15.56|1040|07/01/2025|0.00|0|0.00|0|Q
CYCC|23254L884|0.00|0.00|0.00|0.00|-0.33|200|07/01/2025|0.28|1|0.39|1|Q
CYCN|23255M204|0.00|0.00|0.00|0.00|0.00|0|05/29/2025|2.66|1|3.60|1|Q
CYD|G21082105|23.26|23.27|22.67|23.26|-0.62|3106|07/01/2025|0.00|0|0.00|0|N
CYH|203668108|3.37|3.53|3.37|3.48|0.08|12739|07/01/2025|0.00|0|0.00|0|N
CYN|23257B305|0.00|13.87|12.36|13.07|-1.15|6901|07/01/2025|0.00|0|0.00|0|Q
CYRX|229050307|0.00|7.45|7.33|7.35|-0.12|1314|07/01/2025|0.00|0|0.00|0|Q
CYTK|23282W605|0.00|33.78|33.78|33.78|0.77|688|07/01/2025|0.00|0|0.00|0|Q
CZFS|174615104|0.00|0.00|0.00|0.00|0.00|54|07/01/2025|0.00|0|0.00|0|Q
CZNC|172922106|0.00|0.00|0.00|0.00|0.00|106|07/01/2025|0.00|0|0.00|0|Q
CZR|12769G100|0.00|30.14|28.41|29.63|1.21|6598|07/01/2025|29.56|1|31.06|1|Q
D|25746U109|56.83|57.69|56.45|57.63|1.10|5221|07/01/2025|0.00|0|0.00|0|N
DAAQ|G2868C103|0.00|10.91|10.89|10.89|0.00|0|06/25/2025|10.42|1|0.00|0|Q
DAC|Y1968P121|86.53|86.53|86.53|86.53|0.01|725|07/01/2025|0.00|0|0.00|0|N
DAIC|171756109|0.00|4.95|4.70|4.95|0.01|3336|07/01/2025|0.00|0|0.00|0|Q
DAKT|234264109|0.00|15.38|14.95|15.17|0.04|4576|07/01/2025|0.00|0|0.00|0|Q
DAL|247361702|49.19|49.40|48.62|49.00|-0.14|13425|07/01/2025|0.00|0|0.00|0|N
DALI|33738R712|0.00|24.96|24.96|24.96|0.00|0|05/23/2025|26.34|2|0.00|0|Q
DAN|235825205|17.09|17.73|17.09|17.50|0.33|11358|07/01/2025|0.00|0|0.00|0|N
DAPP|92189H821|0.00|16.59|16.28|16.41|-0.12|1200|07/01/2025|15.55|2|17.29|2|Q
DAR|237266101|37.71|38.63|37.71|38.09|0.17|4958|07/01/2025|0.00|0|0.00|0|N
DARE|23666P200|0.00|0.00|0.00|0.00|0.00|124|07/01/2025|0.00|0|0.00|0|Q
DASH|25809K105|0.00|248.10|236.85|238.05|-8.49|23299|07/01/2025|0.00|0|0.00|0|Q
DAVA|29260V105|15.13|15.68|15.07|15.68|0.33|1133|07/01/2025|0.00|0|0.00|0|N
DAVE|23834J201|0.00|259.68|253.91|259.68|-9.86|1389|07/01/2025|0.00|0|0.00|0|Q
DAWN|23954D109|0.00|6.68|6.50|6.60|0.08|3450|07/01/2025|6.58|2|6.64|2|Q
DAX|37954Y491|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|44.40|1|44.71|1|Q
DAY|15677J108|55.04|56.53|54.89|56.45|1.07|4109|07/01/2025|0.00|0|0.00|0|N
DB|D18190898|28.90|28.92|28.48|28.70|-0.56|23362|07/01/2025|0.00|0|0.00|0|N
DBA|46140H106|25.68|25.68|25.66|25.67|-0.66|810|07/01/2025|0.00|0|0.00|0|P
DBB|46140H700|0.00|19.08|19.07|19.08|0.00|2|06/25/2025|0.00|0|0.00|0|P
DBC|46138B103|21.81|21.94|21.81|21.94|0.13|2917|07/01/2025|0.00|0|0.00|0|P
DBD|253651202|55.81|57.08|55.81|56.96|1.56|650|07/01/2025|0.00|0|0.00|0|N
DBE|46140H304|18.83|18.83|18.83|18.83|0.20|200|07/01/2025|0.00|0|0.00|0|P
DBEF|233051200|43.64|43.74|43.64|43.70|-0.11|3249|07/01/2025|0.00|0|0.00|0|P
DBI|250565108|2.61|2.80|2.61|2.70|0.32|18454|07/01/2025|0.00|0|0.00|0|N
DBMF|53700T827|25.73|25.75|25.72|25.73|0.00|144|06/30/2025|0.00|0|0.00|0|P
DBND|25861R105|46.06|46.06|46.00|46.03|-0.07|1936|07/01/2025|0.00|0|0.00|0|P
DBO|46140H403|13.25|13.34|13.21|13.33|0.14|7470|07/01/2025|0.00|0|0.00|0|P
DBP|46140H502|0.00|76.90|76.90|76.90|0.00|124|06/18/2025|0.00|0|0.00|0|P
DBRG|25401T603|10.27|10.50|10.08|10.46|0.10|8754|07/01/2025|0.00|0|0.00|0|N
DBVT|23306J309|0.00|10.05|10.05|10.05|1.11|150|07/01/2025|0.00|0|0.00|0|Q
DBX|26210C104|0.00|28.19|27.66|27.69|-0.89|21103|07/01/2025|26.61|1|29.40|1|Q
DC|46655E100|3.73|3.73|3.70|3.71|0.00|4775|07/01/2025|0.00|0|0.00|0|A
DCBO|25609L105|0.00|0.00|0.00|0.00|-28.67|108|07/01/2025|0.00|0|0.00|0|Q
DCGO|256086109|0.00|1.54|1.48|1.53|-0.04|1852|07/01/2025|1.52|8|1.54|8|Q
DCI|257651109|70.62|70.81|70.62|70.65|1.23|522|07/01/2025|0.00|0|0.00|0|N
DCMT|25861R501|25.83|25.83|25.83|25.83|-0.16|200|07/01/2025|0.00|0|0.00|0|P
DCO|264147109|81.06|83.12|81.06|83.12|0.42|517|07/01/2025|0.00|0|0.00|0|N
DCOM|25432X102|0.00|0.00|0.00|0.00|0.00|96|07/01/2025|0.00|0|0.00|0|Q
DCOR|25434V625|67.17|67.18|67.17|67.18|0.28|1652|07/01/2025|0.00|0|0.00|0|P
DCRE|25861R303|51.93|51.96|51.93|51.96|-0.23|61|06/25/2025|0.00|0|0.00|0|P
DCTH|24661P807|0.00|12.87|12.75|12.75|-0.76|717|07/01/2025|0.00|0|0.00|0|Q
DD|26614N102|69.69|72.04|69.69|71.42|2.82|7050|07/01/2025|0.00|0|0.00|0|N
DDC|G276AC119|10.74|10.74|10.74|10.74|-0.09|123|07/01/2025|0.00|0|0.00|0|A
DDD|88554D205|1.52|1.60|1.52|1.56|0.03|21679|07/01/2025|0.00|0|0.00|0|N
DDEC|33740U406|41.69|41.69|41.69|41.69|0.68|100|07/01/2025|0.00|0|0.00|0|Z
DDFL|45784N536|19.63|19.67|19.63|19.67|19.67|805|07/01/2025|0.00|0|0.00|0|Z
DDI|25862B109|0.00|0.00|0.00|0.00|-9.60|192|07/01/2025|0.00|0|0.00|0|Q
DDIV|33738R696|0.00|37.68|37.68|37.68|0.00|0|06/26/2025|38.19|1|38.34|1|Q
DDL|25445D101|2.02|2.04|2.02|2.03|-0.05|1054|07/01/2025|0.00|0|0.00|0|N
DDM|74347R305|99.71|99.99|99.71|99.99|5.16|557|07/01/2025|0.00|0|0.00|0|P
DDOG|23804L103|0.00|134.88|130.45|132.33|-2.01|14453|07/01/2025|126.34|1|138.58|1|Q
DDS|254067101|442.10|448.10|437.95|446.95|32.15|17724|07/01/2025|0.00|0|0.00|0|N
DDTL|45784N510|19.66|19.66|19.66|19.66|19.66|100|07/01/2025|0.00|0|0.00|0|Z
DE|244199105|505.22|514.68|498.56|510.06|1.72|5580|07/01/2025|0.00|0|0.00|0|N
DEA|27616P301|22.32|22.40|22.28|22.37|0.23|1173|07/01/2025|0.00|0|0.00|0|N
DEC|G2891G204|14.66|14.66|14.41|14.41|-0.27|459|07/01/2025|0.00|0|0.00|0|N
DECK|243537107|103.59|107.00|103.06|105.39|2.32|6234|07/01/2025|0.00|0|0.00|0|N
DECM|33740U497|31.58|31.58|31.58|31.58|0.06|532|07/01/2025|0.00|0|0.00|0|Z
DECO|78470P655|0.00|0.00|0.00|0.00|0.00|71|07/01/2025|0.00|0|37.56|1|Q
DECT|00888H836|33.27|33.35|33.27|33.35|-0.04|250|07/01/2025|0.00|0|0.00|0|P
DECU|00888H521|25.48|25.48|25.47|25.47|0.08|1191|07/01/2025|0.00|0|0.00|0|Z
DECW|00888H794|31.49|31.49|31.49|31.49|0.00|100|07/01/2025|0.00|0|0.00|0|P
DEFT|244916102|0.00|2.84|2.78|2.80|-0.12|2102|07/01/2025|0.00|0|0.00|0|Q
DEI|25960P109|14.99|15.59|14.99|15.43|0.40|10588|07/01/2025|0.00|0|0.00|0|N
DELL|24703L202|122.21|123.14|120.28|121.85|-0.70|7436|07/01/2025|0.00|0|0.00|0|N
DEM|97717W315|0.00|45.33|45.29|45.29|0.00|20|06/26/2025|0.00|0|0.00|0|P
DEMZ|00774Q346|0.00|0.00|0.00|0.00|-38.72|14|07/01/2025|0.00|0|38.93|7|Q
DENN|24869P104|0.00|4.56|4.20|4.56|4.56|2137|07/01/2025|4.49|3|4.54|3|Q
DEO|25243Q205|101.95|104.14|101.95|103.80|3.09|2580|07/01/2025|0.00|0|0.00|0|N
DERM|48115J109|0.00|0.00|0.00|0.00|-7.11|1|07/01/2025|0.00|0|0.00|0|Q
DES|97717W604|31.86|31.86|31.86|31.86|0.10|228|07/01/2025|0.00|0|0.00|0|P
DEXC|25434V534|54.53|54.61|54.53|54.61|0.25|200|07/01/2025|0.00|0|0.00|0|P
DFAC|25434V708|35.92|36.13|35.89|36.06|0.20|3504|07/01/2025|0.00|0|0.00|0|P
DFAE|25434V302|29.03|29.04|29.01|29.01|0.06|4659|07/01/2025|0.00|0|0.00|0|P
DFAI|25434V203|34.46|34.59|34.46|34.54|-0.03|769|07/01/2025|0.00|0|0.00|0|P
DFAS|25434V500|64.40|64.40|64.40|64.40|0.71|300|07/01/2025|0.00|0|0.00|0|P
DFAT|25434V609|55.41|55.41|55.23|55.24|1.88|1006|07/01/2025|0.00|0|0.00|0|P
DFAU|25434V104|42.34|42.45|42.34|42.45|0.09|300|07/01/2025|0.00|0|0.00|0|P
DFAW|25434V617|66.90|66.93|66.90|66.93|0.00|94|06/30/2025|0.00|0|0.00|0|P
DFAX|25434V880|29.35|29.35|29.32|29.32|-0.07|400|07/01/2025|0.00|0|0.00|0|P
DFCA|25434V633|49.31|49.31|49.31|49.31|0.09|114|07/01/2025|0.00|0|0.00|0|P
DFCF|25434V872|42.22|42.29|42.20|42.27|0.00|4636|07/01/2025|0.00|0|0.00|0|P
DFDV|47100L301|0.00|0.00|0.00|0.00|-21.36|77|07/01/2025|0.00|0|0.00|0|Q
DFEB|33740F771|44.60|44.60|44.55|44.55|-0.14|1524|07/01/2025|0.00|0|0.00|0|Z
DFEM|25434V732|29.75|29.76|29.75|29.76|0.13|1219|07/01/2025|0.00|0|0.00|0|P
DFEN|25460E661|51.01|51.01|47.99|49.19|-2.74|2120|07/01/2025|0.00|0|0.00|0|P
DFEV|25434V740|30.12|30.12|30.12|30.12|0.35|297|07/01/2025|0.00|0|0.00|0|P
DFGP|25434V583|0.00|54.53|54.51|54.53|0.03|819|07/01/2025|0.00|0|54.53|2|Q
DFGR|25434V658|26.80|26.99|26.79|26.99|0.23|800|07/01/2025|0.00|0|0.00|0|P
DFGX|25434V575|0.00|53.48|53.45|53.45|0.07|1678|07/01/2025|0.00|0|53.51|1|Q
DFH|26154D100|26.60|26.85|26.60|26.85|1.69|384|07/01/2025|0.00|0|0.00|0|N
DFIC|25434V799|31.03|31.07|31.02|31.07|-0.02|842|07/01/2025|0.00|0|0.00|0|Z
DFIN|25787G100|61.85|61.85|61.85|61.85|-0.06|190|07/01/2025|0.00|0|0.00|0|N
DFIP|25434V856|41.78|41.79|41.77|41.79|-0.03|1407|07/01/2025|0.00|0|0.00|0|P
DFIV|25434V807|42.77|42.93|42.77|42.88|0.05|2603|07/01/2025|0.00|0|0.00|0|P
DFLV|25434V666|31.17|31.53|31.17|31.45|0.59|2500|07/01/2025|0.00|0|0.00|0|P
DFNL|23908L108|43.25|43.30|43.24|43.24|0.23|500|07/01/2025|0.00|0|0.00|0|Z
DFNM|25434V849|47.45|47.45|47.45|47.45|0.02|200|07/01/2025|0.00|0|0.00|0|P
DFSC|244778106|0.00|11.58|11.01|11.58|11.58|219|07/01/2025|0.00|0|0.00|0|Q
DFSD|25434V864|47.97|47.99|47.97|47.98|0.04|5303|07/01/2025|0.00|0|0.00|0|P
DFSE|25434V682|38.06|38.12|38.06|38.12|2.17|200|07/01/2025|0.00|0|0.00|0|P
DFSU|25434V716|39.52|39.52|39.52|39.52|0.38|100|07/01/2025|0.00|0|0.00|0|P
DFSV|25434V815|29.51|30.53|29.51|30.28|0.85|4384|07/01/2025|0.00|0|0.00|0|P
DG|256677105|115.17|116.16|114.18|115.31|0.95|5502|07/01/2025|0.00|0|0.00|0|N
DGCB|25434V567|0.00|54.30|54.22|54.30|0.04|642|07/01/2025|0.00|0|54.30|2|Q
DGICA|257701201|0.00|19.87|19.83|19.83|-0.21|201|07/01/2025|0.00|0|0.00|0|Q
DGII|253798102|0.00|34.65|34.61|34.61|-0.45|248|07/01/2025|0.00|0|0.00|0|Q
DGLY|25382T408|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|0.00|0|0.00|0|Q
DGNX|G28687104|0.00|0.00|0.00|0.00|0.00|768|07/01/2025|0.00|0|0.00|0|Q
DGP|25154H749|0.00|104.60|104.60|104.60|0.00|100|06/02/2025|0.00|0|0.00|0|P
DGRO|46434V621|64.09|64.90|64.09|64.83|1.06|2027|07/01/2025|0.00|0|0.00|0|P
DGRS|97717X651|0.00|47.80|47.80|47.80|1.24|1802|07/01/2025|47.77|5|47.93|5|Q
DGRW|97717X669|0.00|84.38|84.38|84.38|0.62|504|07/01/2025|84.32|5|84.38|5|Q
DGS|97717W281|55.47|55.47|55.47|55.47|0.75|100|07/01/2025|0.00|0|0.00|0|P
DGX|74834L100|180.07|180.32|179.30|179.45|-0.27|1459|07/01/2025|0.00|0|0.00|0|N
DGXX|25380B102|0.00|2.81|2.63|2.65|-0.19|1967|07/01/2025|0.00|0|0.00|0|Q
DGZ|25154H731|6.95|6.95|6.95|6.95|0.00|161|06/23/2025|0.00|0|0.00|0|P
DH|24477E103|0.00|4.05|3.99|4.05|0.15|2076|07/01/2025|4.04|4|4.07|4|Q
DHAI|23290B106|0.00|0.00|0.00|0.00|-0.24|59|07/01/2025|0.00|0|0.00|0|Q
DHC|25525P107|0.00|3.81|3.56|3.76|0.18|9994|07/01/2025|3.21|1|4.30|1|Q
DHDG|33740U547|31.82|31.90|31.82|31.88|0.07|700|07/01/2025|0.00|0|0.00|0|Z
DHF|09660L105|2.58|2.59|2.58|2.58|0.00|767|07/01/2025|0.00|0|0.00|0|N
DHI|23331A109|129.74|136.18|129.74|133.95|5.00|12589|07/01/2025|0.00|0|0.00|0|N
DHIL|25264R207|0.00|150.29|145.23|150.26|4.99|21927|07/01/2025|0.00|0|0.00|0|Q
DHR|235851102|197.15|204.44|197.03|201.03|3.39|12423|07/01/2025|0.00|0|0.00|0|N
DHT|Y2065G121|10.83|10.91|10.76|10.78|-0.03|6566|07/01/2025|0.00|0|0.00|0|N
DHX|23331S100|2.99|3.16|2.99|3.16|0.28|900|07/01/2025|0.00|0|0.00|0|N
DIA|78467X109|444.67|445.58|444.67|445.10|4.50|879|07/01/2025|0.00|0|0.00|0|P
DIAL|19761L508|18.13|18.14|18.13|18.14|-0.07|200|07/01/2025|0.00|0|0.00|0|P
DIAX|67075F105|14.39|14.39|14.39|14.39|0.47|100|07/01/2025|0.00|0|0.00|0|N
DIBS|320551104|0.00|2.90|2.76|2.90|2.90|200|07/01/2025|0.00|0|0.00|0|Q
DIG|74347G705|36.34|36.34|36.18|36.18|-0.20|80|06/17/2025|0.00|0|0.00|0|P
DIHP|25434V765|29.39|29.50|29.39|29.50|0.00|4|06/30/2025|0.00|0|0.00|0|Z
DIN|254423106|25.10|27.06|25.10|26.05|1.69|1116|07/01/2025|0.00|0|0.00|0|N
DINO|403949100|40.85|42.41|40.85|42.10|1.00|5227|07/01/2025|0.00|0|0.00|0|N
DIOD|254543101|0.00|55.41|53.09|55.41|2.36|798|07/01/2025|0.00|0|0.00|0|Q
DIS|254687106|123.24|123.63|122.53|123.47|-0.58|8892|07/01/2025|0.00|0|0.00|0|N
DISV|25434V781|32.94|32.94|32.91|32.92|0.04|1679|07/01/2025|0.00|0|0.00|0|Z
DIVB|46435U861|0.00|49.64|49.64|49.64|0.00|118|06/24/2025|0.00|0|0.00|0|Z
DIVG|46138G458|31.31|31.31|31.31|31.31|0.20|316|07/01/2025|0.00|0|0.00|0|P
DIVO|032108409|42.60|42.76|42.60|42.71|0.25|2505|07/01/2025|0.00|0|0.00|0|P
DJCO|233912104|0.00|431.70|427.05|427.05|3.43|2767|07/01/2025|0.00|0|428.60|1|Q
DJIA|37960A859|21.70|21.70|21.70|21.70|0.31|104|07/01/2025|0.00|0|0.00|0|P
DJP|06738C778|34.01|34.01|34.01|34.01|-0.02|200|07/01/2025|0.00|0|0.00|0|P
DJT|25400Q105|0.00|18.30|17.54|17.76|-0.27|12197|07/01/2025|17.69|1|17.77|1|Q
DJUN|33740F714|45.01|45.07|45.01|45.07|0.05|2700|07/01/2025|0.00|0|0.00|0|Z
DK|24665A103|21.20|21.81|21.20|21.74|0.55|2891|07/01/2025|0.00|0|0.00|0|N
DKL|24664T103|0.00|43.28|42.86|42.86|0.00|16|06/23/2025|0.00|0|0.00|0|N
DKNG|26142V105|0.00|43.07|41.55|42.00|-0.88|21216|07/01/2025|41.96|2|42.08|2|Q
DKS|253393102|198.24|209.40|198.24|206.09|8.35|5418|07/01/2025|0.00|0|0.00|0|N
DLB|25659T107|74.90|76.17|74.90|75.65|1.43|1137|07/01/2025|0.00|0|0.00|0|N
DLO|G29018101|0.00|11.24|11.19|11.24|-0.15|300|07/01/2025|0.00|0|0.00|0|Q
DLR|253868103|173.05|173.05|170.70|171.17|-3.30|7502|07/01/2025|0.00|0|0.00|0|N
DLR PRK|253868830|22.96|22.96|22.96|22.96|-0.37|202|05/13/2025|0.00|0|0.00|0|N
DLTH|26443V101|0.00|2.20|2.20|2.20|2.20|400|07/01/2025|0.00|0|0.00|0|Q
DLTR|256746108|0.00|101.62|99.30|101.62|2.55|6189|07/01/2025|95.87|1|106.37|1|Q
DLX|248019101|15.94|15.94|15.94|15.94|0.00|349|06/30/2025|0.00|0|0.00|0|N
DLY|25862D105|15.52|15.60|15.52|15.59|0.02|981|07/01/2025|0.00|0|0.00|0|N
DMAC|25253X207|0.00|3.98|3.75|3.75|-0.06|697|07/01/2025|0.00|0|3.61|1|Q
DMAR|33740F615|39.59|39.60|39.59|39.60|0.32|3133|07/01/2025|0.00|0|0.00|0|Z
DMAX|46438G471|25.77|25.79|25.77|25.78|0.02|513|07/01/2025|0.00|0|0.00|0|Z
DMAY|33740F730|42.84|42.87|42.81|42.87|0.39|400|07/01/2025|0.00|0|0.00|0|Z
DMBS|25861R402|48.84|48.90|48.84|48.90|-0.17|1876|07/01/2025|0.00|0|0.00|0|P
DMO|95790B109|11.95|11.95|11.95|11.95|0.24|243|07/01/2025|0.00|0|0.00|0|N
DMRC|25381B101|0.00|0.00|0.00|0.00|0.00|19|07/01/2025|0.00|0|0.00|0|Q
DNA|37611X209|10.96|11.64|10.74|11.33|0.05|2793|07/01/2025|0.00|0|0.00|0|N
DNB|26484T106|9.09|9.10|9.08|9.09|0.00|88495|07/01/2025|0.00|0|0.00|0|N
DNLI|24823R105|0.00|14.33|13.86|13.86|-0.12|1336|07/01/2025|13.90|1|14.05|1|Q
DNN|248356107|1.78|1.80|1.74|1.75|-0.09|65657|07/01/2025|0.00|0|0.00|0|A
DNOV|33740F839|44.47|44.53|44.47|44.53|0.00|6|06/27/2025|0.00|0|0.00|0|Z
DNOW|67011P100|14.65|14.65|14.17|14.20|-0.63|4189|07/01/2025|0.00|0|0.00|0|N
DNTH|252828108|0.00|18.00|17.91|18.00|-0.70|365|07/01/2025|0.00|0|0.00|0|Q
DNUT|50101L106|0.00|3.19|2.96|3.19|0.28|25868|07/01/2025|0.00|0|0.00|0|Q
DOC|42250P103|17.47|18.13|17.47|17.88|0.38|52277|07/01/2025|0.00|0|0.00|0|N
DOCN|25402D102|27.88|28.57|27.75|28.00|-0.53|2567|07/01/2025|0.00|0|0.00|0|N
DOCS|26622P107|61.07|61.07|58.31|58.37|-3.01|3331|07/01/2025|0.00|0|0.00|0|N
DOCT|33740F672|40.87|40.87|40.87|40.87|0.00|66|06/30/2025|0.00|0|0.00|0|Z
DOCU|256163106|0.00|78.05|76.98|77.39|-0.49|4469|07/01/2025|77.30|1|77.42|1|Q
DOG|74347B235|25.43|25.43|25.19|25.22|-0.32|3334|07/01/2025|0.00|0|0.00|0|P
DOGG|33738D846|19.92|20.18|19.92|20.15|0.39|731|07/01/2025|0.00|0|0.00|0|Z
DOGZ|G2788T111|0.00|14.34|11.34|12.20|-4.14|1737|07/01/2025|0.00|0|0.00|0|Q
DOLE|G27907107|13.94|14.29|13.94|14.22|0.21|911|07/01/2025|0.00|0|0.00|0|N
DOMH|008875304|0.00|5.21|5.21|5.21|-0.43|300|07/01/2025|0.00|0|0.00|0|Q
DOMO|257554105|0.00|14.00|14.00|14.00|0.00|245|07/01/2025|11.91|1|15.90|1|Q
DOOO|05577W200|0.00|50.73|50.65|50.65|2.11|852|07/01/2025|43.79|1|58.02|1|Q
DORM|258278100|0.00|0.00|0.00|0.00|-122.71|281|07/01/2025|124.89|1|0.00|0|Q
DOUG|25961D105|2.30|2.39|2.29|2.33|0.00|1485|07/01/2025|0.00|0|0.00|0|N
DOV|260003108|185.87|186.57|185.87|186.40|3.01|1668|07/01/2025|0.00|0|0.00|0|N
DOW|260557103|26.41|28.44|26.39|27.82|1.34|147076|07/01/2025|0.00|0|0.00|0|N
DOX|G02602103|0.00|92.89|91.94|92.08|0.78|1678|07/01/2025|0.00|0|0.00|0|Q
DOYU|25985W204|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|5.53|1|7.44|1|Q
DPRO|26142Q304|0.00|3.23|3.10|3.23|0.07|473|07/01/2025|0.00|0|0.00|0|Q
DPST|25460G153|92.13|97.93|92.13|94.51|8.22|391|07/01/2025|0.00|0|0.00|0|P
DPZ|25754A201|0.00|459.56|451.01|459.45|8.64|869|07/01/2025|0.00|0|0.00|0|Q
DQ|23703Q203|15.41|15.54|15.33|15.33|0.05|893|07/01/2025|0.00|0|0.00|0|N
DRCT|25461T105|0.00|0.57|0.57|0.57|0.57|407|07/01/2025|0.00|0|0.00|0|Q
DRD|26152H301|13.64|13.64|13.61|13.61|0.34|581|07/01/2025|0.00|0|0.00|0|N
DRH|252784301|7.66|7.98|7.66|7.87|0.23|20295|07/01/2025|0.00|0|0.00|0|N
DRI|237194105|220.30|221.86|219.32|219.50|1.51|7872|07/01/2025|0.00|0|0.00|0|N
DRIO|23725P209|0.00|0.69|0.69|0.69|0.00|0|06/27/2025|0.60|1|0.82|1|Q
DRIP|25460G328|9.92|9.92|9.50|9.50|-0.25|1440|07/01/2025|0.00|0|0.00|0|P
DRIV|37954Y624|0.00|23.14|23.14|23.14|23.14|218|07/01/2025|23.26|5|23.51|2|Q
DRLL|02072L722|26.97|27.54|26.97|27.54|0.45|300|07/01/2025|0.00|0|0.00|0|N
DRN|25459W755|9.50|9.83|9.47|9.72|0.22|2690|07/01/2025|0.00|0|0.00|0|P
DRRX|266605500|0.00|0.00|0.00|0.00|0.00|0|06/18/2025|0.55|1|0.75|1|Q
DRS|52661A108|0.00|45.65|44.62|45.12|-1.28|2527|07/01/2025|0.00|0|0.00|0|Q
DRSK|26922A388|28.64|28.65|28.64|28.65|0.00|459|07/01/2025|0.00|0|0.00|0|Z
DRUP|38747R603|0.00|59.80|59.80|59.80|0.00|8|06/04/2025|0.00|0|0.00|0|P
DRV|25460G419|25.83|25.83|25.83|25.83|0.00|100|06/30/2025|0.00|0|0.00|0|P
DRVN|26210V102|0.00|18.13|18.06|18.06|0.58|967|07/01/2025|18.00|1|0.00|0|Q
DSEP|33740F680|42.35|42.35|42.35|42.35|0.70|100|07/01/2025|0.00|0|0.00|0|Z
DSGR|520776105|0.00|0.00|0.00|0.00|0.00|69|07/01/2025|0.00|0|0.00|0|Q
DSGX|249906108|0.00|102.09|100.93|102.09|0.54|548|07/01/2025|0.00|0|0.00|0|Q
DSL|258622109|12.26|12.26|12.26|12.26|0.03|200|07/01/2025|0.00|0|0.00|0|N
DSM|09662E109|5.65|5.65|5.65|5.65|0.03|100|07/01/2025|0.00|0|0.00|0|N
DSP|92557A101|0.00|13.36|13.36|13.36|13.36|160|07/01/2025|0.00|0|0.00|0|Q
DSX|Y2066G104|1.51|1.52|1.51|1.51|0.00|3|06/27/2025|0.00|0|0.00|0|N
DT|268150109|54.56|54.63|53.80|54.42|-0.80|6152|07/01/2025|0.00|0|0.00|0|N
DTCK|G2677P105|0.00|0.87|0.87|0.87|0.07|100|07/01/2025|0.00|0|0.00|0|Q
DTCR|37954Y236|0.00|18.48|18.48|18.48|-0.06|200|07/01/2025|18.33|1|18.59|1|Q
DTE|233331107|131.83|133.69|131.83|132.39|-0.07|5211|07/01/2025|0.00|0|0.00|0|N
DTI|26205E107|0.00|2.84|2.84|2.84|2.84|200|07/01/2025|0.00|0|0.00|0|Q
DTIL|74019P207|0.00|4.31|4.30|4.30|0.00|0|06/27/2025|3.52|1|4.77|1|Q
DTM|23345M107|108.42|108.42|104.87|105.14|-4.54|3295|07/01/2025|0.00|0|0.00|0|N
DUG|74347G176|36.84|36.84|36.83|36.84|1.91|302|07/01/2025|0.00|0|0.00|0|P
DUHP|25434V831|35.66|35.86|35.66|35.80|0.25|5697|07/01/2025|0.00|0|0.00|0|P
DUK|26441C204|118.97|119.29|117.40|118.85|0.80|7136|07/01/2025|0.00|0|0.00|0|N
DUK PRA|26441C501|24.40|24.54|24.40|24.54|0.23|5350|07/01/2025|0.00|0|0.00|0|N
DUKH|66538J290|0.00|0.00|0.00|0.00|-24.29|95|07/01/2025|24.36|20|24.40|20|Q
DUKQ|66538J332|25.50|25.50|25.50|25.50|-0.11|1|06/26/2025|0.00|0|0.00|0|P
DUKX|66538J324|0.00|0.00|0.00|0.00|-23.94|5|07/01/2025|23.93|20|23.96|19|Q
DUOL|26603R106|0.00|408.61|402.88|402.88|-6.96|2751|07/01/2025|0.00|0|0.00|0|Q
DUOT|266042407|0.00|0.00|0.00|0.00|-7.52|16|07/01/2025|0.00|0|0.00|0|Q
DUSA|23908L207|46.70|46.97|46.70|46.94|1.04|4552|07/01/2025|0.00|0|0.00|0|Z
DUSB|25434V591|50.75|50.75|50.75|50.75|0.02|414|07/01/2025|0.00|0|0.00|0|P
DUSL|25460E737|0.00|67.06|66.55|67.06|0.00|1|06/27/2025|0.00|0|0.00|0|P
DUST|25461A478|24.68|24.68|24.42|24.56|-0.48|797|07/01/2025|0.00|0|0.00|0|P
DV|25862V105|15.15|15.27|15.02|15.06|0.09|5747|07/01/2025|0.00|0|0.00|0|N
DVA|23918K108|145.61|147.20|145.61|146.79|4.31|2275|07/01/2025|0.00|0|0.00|0|N
DVAX|268158201|0.00|10.29|9.84|10.06|0.12|4543|07/01/2025|10.02|2|10.08|2|Q
DVLU|33741L207|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|30.04|1|30.18|1|Q
DVN|25179M103|31.76|32.96|31.62|32.65|0.85|15042|07/01/2025|0.00|0|0.00|0|N
DVND|89157W103|33.46|33.46|33.46|33.46|1.16|167|07/01/2025|0.00|0|0.00|0|P
DVOL|33741L108|0.00|34.74|34.74|34.74|0.00|0|06/09/2025|35.01|1|35.23|1|Q
DVY|464287168|0.00|134.21|133.89|134.14|1.66|947|07/01/2025|135.23|1|135.47|1|Q
DVYE|464286319|28.57|28.61|28.57|28.58|0.12|2056|07/01/2025|0.00|0|0.00|0|P
DWAS|46138E842|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|83.67|1|84.34|1|Q
DWAW|00768Y479|0.00|40.40|40.40|40.40|0.00|0|06/13/2025|41.14|1|41.40|7|Q
DWSH|00768Y529|0.00|7.38|7.38|7.38|0.00|0|06/30/2025|7.07|2|7.19|2|Q
DWSN|239360100|0.00|0.00|0.00|0.00|-1.48|39|07/01/2025|0.00|0|0.00|0|Q
DWUS|00768Y487|0.00|50.54|50.54|50.54|-0.06|748|07/01/2025|50.54|6|50.64|7|Q
DWX|78463X772|42.45|42.45|42.45|42.45|0.53|100|07/01/2025|0.00|0|0.00|0|P
DX|26817Q886|12.19|12.29|12.15|12.26|0.04|17761|07/01/2025|0.00|0|0.00|0|N
DXC|23355L106|15.49|16.10|15.49|15.92|0.63|3703|07/01/2025|0.00|0|0.00|0|N
DXCM|252131107|0.00|85.42|83.02|83.55|-3.76|11972|07/01/2025|78.96|1|87.52|1|Q
DXD|74347G374|23.81|23.81|23.68|23.77|-0.43|1300|07/01/2025|0.00|0|0.00|0|P
DXJ|97717W851|113.35|113.35|113.35|113.35|-0.86|150|07/01/2025|0.00|0|0.00|0|P
DXLG|25065K104|0.00|1.16|1.15|1.15|0.03|1981|07/01/2025|1.11|6|1.19|6|Q
DXPE|233377407|0.00|90.20|90.20|90.20|1.92|347|07/01/2025|0.00|0|0.00|0|Q
DXUV|25434V559|54.87|54.87|54.79|54.79|0.98|2225|07/01/2025|0.00|0|0.00|0|P
DXYZ|25063F107|36.19|37.19|35.80|35.80|-2.95|955|07/01/2025|0.00|0|0.00|0|N
DY|267475101|240.66|248.10|240.66|244.47|-0.07|3831|07/01/2025|0.00|0|0.00|0|N
DYLG|37960A511|26.36|26.36|26.36|26.36|0.88|100|07/01/2025|0.00|0|0.00|0|P
DYN|26818M108|0.00|9.17|8.60|8.67|-0.90|34119|07/01/2025|0.00|0|0.00|0|Q
DYNF|09290C103|54.38|54.40|54.20|54.35|-0.18|2510|07/01/2025|0.00|0|0.00|0|P
E|26874R108|0.00|32.46|32.36|32.36|0.00|35|06/27/2025|0.00|0|0.00|0|N
EA|285512109|0.00|160.63|158.56|159.08|-0.60|9196|07/01/2025|149.88|1|168.00|1|Q
EAD|94987B105|7.11|7.11|7.11|7.11|0.07|200|07/01/2025|0.00|0|0.00|0|A
EAF|384313508|0.95|1.02|0.95|0.98|0.00|14169|07/01/2025|0.00|0|0.00|0|N
EAGG|46435U549|47.36|47.38|47.31|47.38|-0.17|1601|07/01/2025|0.00|0|0.00|0|P
EAGL|88339Y102|30.11|30.11|29.99|29.99|0.00|25|06/27/2025|0.00|0|0.00|0|P
EALT|45783Y475|32.60|32.67|32.58|32.67|0.01|911|07/01/2025|0.00|0|0.00|0|Z
EAPR|45782C359|27.96|27.97|27.95|27.95|0.03|560|07/01/2025|0.00|0|0.00|0|P
EARN|288578107|5.74|5.74|5.74|5.74|0.00|287|07/01/2025|0.00|0|0.00|0|N
EAT|109641100|182.90|186.38|181.80|184.67|4.22|6226|07/01/2025|0.00|0|0.00|0|N
EATZ|00768Y388|30.87|31.13|30.87|31.13|0.62|856|07/01/2025|0.00|0|0.00|0|P
EB|29975E109|2.66|2.69|2.66|2.69|0.05|1670|07/01/2025|0.00|0|0.00|0|N
EBAY|278642103|0.00|76.91|74.69|76.02|1.58|9315|07/01/2025|72.54|1|80.11|1|Q
EBC|27627N105|0.00|15.80|15.32|15.65|0.37|7086|07/01/2025|15.64|3|15.66|3|Q
EBF|293389102|18.43|18.44|18.43|18.44|-0.68|466|07/01/2025|0.00|0|0.00|0|N
EBIZ|37954Y467|0.00|29.66|29.65|29.66|0.00|0|06/23/2025|30.32|1|31.01|1|Q
EBMT|26942G100|0.00|0.00|0.00|0.00|-16.55|3|07/01/2025|0.00|0|0.00|0|Q
EBND|78464A391|21.34|21.34|21.29|21.31|-0.08|7107|07/01/2025|0.00|0|0.00|0|P
EBR|15234Q207|7.43|7.45|7.42|7.45|0.01|11115|07/01/2025|0.00|0|0.00|0|N
EBS|29089Q105|6.25|6.77|6.25|6.60|0.22|6990|07/01/2025|0.00|0|0.00|0|N
EBUF|45783Y210|27.39|27.40|27.37|27.37|-0.07|1200|07/01/2025|0.00|0|0.00|0|P
EC|279158109|8.85|8.97|8.84|8.90|0.05|9182|07/01/2025|0.00|0|0.00|0|N
ECAT|09262F100|16.12|16.24|16.12|16.24|0.20|700|07/01/2025|0.00|0|0.00|0|N
ECC|269808101|7.67|7.72|7.67|7.70|0.08|1782|07/01/2025|0.00|0|0.00|0|N
ECDA|27877D104|0.00|0.30|0.27|0.28|0.03|6361|07/01/2025|0.00|0|0.00|0|Q
ECG|300426103|62.84|62.84|62.76|62.76|-0.78|366|07/01/2025|0.00|0|0.00|0|N
ECH|464286640|31.19|31.19|31.19|31.19|0.00|14|06/30/2025|0.00|0|0.00|0|Z
ECL|278865100|270.45|273.60|270.45|272.69|3.20|3185|07/01/2025|0.00|0|0.00|0|N
ECO|Y64177101|21.43|21.43|21.43|21.43|0.00|55|06/30/2025|0.00|0|0.00|0|N
ECPG|292554102|0.00|40.02|38.57|40.02|1.08|844|07/01/2025|0.00|0|0.00|0|Q
ECVT|27923Q109|7.55|7.76|7.40|7.58|-0.65|173428|07/01/2025|0.00|0|0.00|0|N
ECX|G29201103|0.00|2.27|2.08|2.17|0.11|22064|07/01/2025|0.00|0|2.40|3|Q
ED|209115104|100.92|101.58|99.66|100.85|0.67|7499|07/01/2025|0.00|0|0.00|0|N
EDEN|46429B523|113.62|113.62|113.62|113.62|-1.59|500|07/01/2025|0.00|0|0.00|0|Z
EDHL|G32212105|0.00|5.97|5.85|5.97|-0.07|471|07/01/2025|0.00|0|0.00|0|Q
EDIT|28106W103|0.00|2.27|2.17|2.25|0.05|16345|07/01/2025|1.90|1|2.27|6|Q
EDN|29244A102|26.21|26.21|26.13|26.15|-0.24|1064|07/01/2025|0.00|0|0.00|0|N
EDU|647581206|53.98|53.98|53.51|53.58|-0.34|4873|07/01/2025|0.00|0|0.00|0|N
EDV|921910709|66.72|66.81|66.45|66.76|-0.68|2595|07/01/2025|0.00|0|0.00|0|P
EE|30069T101|28.84|28.94|28.49|28.49|-0.82|1950|07/01/2025|0.00|0|0.00|0|N
EEFT|298736109|0.00|104.40|104.07|104.07|2.98|1387|07/01/2025|0.00|0|104.24|1|Q
EELV|46138E297|25.96|25.96|25.96|25.96|0.00|4|06/27/2025|0.00|0|0.00|0|P
EEM|464287234|48.35|48.42|48.20|48.34|0.11|464015|07/01/2025|0.00|0|0.00|0|P
EEMS|464286475|64.59|64.59|64.37|64.37|0.08|400|07/01/2025|0.00|0|0.00|0|P
EES|97717W562|52.52|52.52|51.98|51.98|0.98|700|07/01/2025|0.00|0|0.00|0|P
EETH|74349Y100|44.87|44.87|44.00|44.01|-2.16|1897|07/01/2025|0.00|0|0.00|0|P
EEV|74347B284|12.46|12.46|12.46|12.46|-0.04|390|07/01/2025|0.00|0|0.00|0|P
EEX|29103W104|4.93|4.93|4.93|4.93|0.08|100|07/01/2025|0.00|0|0.00|0|N
EFA|464287465|89.11|89.38|89.05|89.25|-0.18|157110|07/01/2025|0.00|0|0.00|0|P
EFAV|46429B689|84.35|84.43|84.33|84.37|0.31|2323|07/01/2025|0.00|0|0.00|0|Z
EFC|28852N109|12.91|13.10|12.91|12.96|-0.03|4389|07/01/2025|0.00|0|0.00|0|N
EFG|464288885|111.59|111.59|111.37|111.37|-0.16|302|07/01/2025|0.00|0|0.00|0|Z
EFOI|29268T508|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|1.98|1|2.80|1|Q
EFSC|293712105|0.00|0.00|0.00|0.00|0.00|442|07/01/2025|0.00|0|56.19|1|Q
EFSI|26951R104|0.00|0.00|0.00|0.00|-30.82|52|07/01/2025|0.00|0|0.00|0|Q
EFT|278279104|12.55|12.56|12.54|12.56|0.09|400|07/01/2025|0.00|0|0.00|0|N
EFV|464288877|63.47|63.65|63.47|63.64|0.15|677|07/01/2025|0.00|0|0.00|0|Z
EFX|294429105|258.38|264.37|258.38|264.37|5.01|1565|07/01/2025|0.00|0|0.00|0|N
EFXT|29269R105|7.89|7.89|7.89|7.89|0.00|72|06/30/2025|0.00|0|0.00|0|N
EG|G3223R108|0.00|338.73|336.18|336.18|0.00|666|06/27/2025|0.00|0|0.00|0|N
EGBN|268948106|0.00|20.54|19.59|20.32|0.87|3435|07/01/2025|20.27|1|20.37|1|Q
EGGQ|45259A696|0.00|0.00|0.00|0.00|-44.75|12|07/01/2025|0.00|0|43.52|1|Q
EGGY|45259A787|38.23|38.42|38.23|38.30|-0.92|1061|07/01/2025|0.00|0|0.00|0|P
EGHT|282914100|0.00|2.09|1.97|2.05|0.09|6425|07/01/2025|2.03|3|2.07|3|Q
EGLE|37960A362|28.00|28.00|28.00|28.00|0.00|200|07/01/2025|0.00|0|0.00|0|P
EGO|284902509|20.83|20.83|20.29|20.36|0.02|6134|07/01/2025|0.00|0|0.00|0|N
EGP|277276101|170.80|170.80|170.52|170.52|3.47|575|07/01/2025|0.00|0|0.00|0|N
EGUS|46436E239|39.77|39.77|39.77|39.77|-0.03|7|04/30/2025|0.00|0|0.00|0|Z
EGY|91851C201|3.58|3.77|3.58|3.71|0.10|6412|07/01/2025|0.00|0|0.00|0|N
EH|26853E102|0.00|17.15|17.15|17.15|-0.23|201|07/01/2025|0.00|0|0.00|0|Q
EHAB|29332G102|8.19|8.19|7.73|7.86|-1.78|5013|07/01/2025|0.00|0|0.00|0|N
EHC|29261A100|120.54|121.03|120.47|120.47|-2.06|763|07/01/2025|0.00|0|0.00|0|N
EHTH|28238P109|0.00|0.00|0.00|0.00|-4.40|1198|07/01/2025|0.00|0|0.00|0|Q
EIDO|46429B309|17.50|17.50|17.49|17.49|-0.17|607|07/01/2025|0.00|0|0.00|0|P
EIG|292218104|47.25|47.25|47.06|47.16|0.00|73|06/30/2025|0.00|0|0.00|0|N
EIS|464286632|0.00|92.07|92.07|92.07|0.00|25|06/25/2025|0.00|0|0.00|0|P
EIX|281020107|52.03|53.33|52.03|52.86|1.28|19829|07/01/2025|0.00|0|0.00|0|N
EJAN|45782C516|32.02|32.02|32.02|32.02|0.05|100|07/01/2025|0.00|0|0.00|0|P
EJUL|45782C714|28.38|28.38|27.60|27.72|0.12|4407|07/01/2025|0.00|0|0.00|0|P
EKSO|282644400|0.00|0.00|0.00|0.00|0.00|6|07/01/2025|2.87|1|3.92|1|Q
EL|518439104|80.76|85.50|80.76|85.08|4.28|12579|07/01/2025|0.00|0|0.00|0|N
ELA|29402E102|6.03|6.03|6.03|6.03|0.37|582|07/01/2025|0.00|0|0.00|0|A
ELAN|28414H103|14.24|14.59|14.24|14.44|0.15|19179|07/01/2025|0.00|0|0.00|0|N
ELDN|28617K101|0.00|2.81|2.67|2.74|0.06|1973|07/01/2025|2.75|2|2.82|2|Q
ELEV|28623U101|0.00|0.37|0.37|0.37|0.00|2201|07/01/2025|0.00|0|0.00|0|Q
ELF|26856L103|125.97|128.81|125.97|126.65|2.08|4225|07/01/2025|0.00|0|0.00|0|N
ELIL|25461A312|0.00|18.96|18.96|18.96|0.00|0|06/27/2025|18.62|1|18.79|1|Q
ELIS|25461A296|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|25.71|1|25.90|1|Q
ELMD|285409108|22.00|22.00|22.00|22.00|0.00|169|06/30/2025|0.00|0|0.00|0|A
ELME|939653101|16.00|16.00|16.00|16.00|-0.16|115|07/01/2025|0.00|0|0.00|0|N
ELP|20441B605|9.04|9.04|9.04|9.04|-0.09|220|07/01/2025|0.00|0|0.00|0|N
ELPW|G3016G103|0.00|0.00|0.00|0.00|-1.14|13|07/01/2025|0.00|0|0.00|0|Q
ELS|29472R108|61.99|62.50|61.80|61.83|0.15|4066|07/01/2025|0.00|0|0.00|0|N
ELTK|M40184208|0.00|11.25|10.65|10.65|0.13|300|07/01/2025|0.00|0|0.00|0|Q
ELV|036752103|389.68|397.80|388.87|395.74|6.26|3913|07/01/2025|0.00|0|0.00|0|N
ELVN|29337E102|0.00|19.97|19.53|19.53|-0.76|2011|07/01/2025|0.00|0|0.00|0|Q
EMA|290876101|45.36|45.83|45.36|45.81|0.00|99|06/30/2025|0.00|0|0.00|0|N
EMB|464288281|0.00|92.47|92.19|92.44|-0.18|50559|07/01/2025|92.42|1|92.53|1|Q
EMBC|29082K105|0.00|10.31|9.59|10.29|0.61|1523|07/01/2025|0.00|0|0.00|0|Q
EMCB|97717X784|0.00|65.97|65.97|65.97|65.97|200|07/01/2025|0.00|0|0.00|0|Q
EME|29084Q100|534.23|534.23|525.12|531.15|-6.58|2430|07/01/2025|0.00|0|0.00|0|N
EMHC|78468R515|24.51|24.57|24.51|24.57|0.08|300|07/01/2025|0.00|0|0.00|0|P
EMHY|464286285|38.83|38.86|38.83|38.85|-0.11|2176|07/01/2025|0.00|0|0.00|0|Z
EMLC|92189H300|25.26|25.29|25.20|25.24|-0.11|72149|07/01/2025|0.00|0|0.00|0|P
EMLP|33738D101|37.11|37.18|37.11|37.14|-0.18|488|07/01/2025|0.00|0|0.00|0|P
EMN|277432100|76.04|79.05|75.99|78.14|3.46|10229|07/01/2025|0.00|0|0.00|0|N
EMNT|72201R643|98.40|98.41|98.40|98.41|-0.33|372|07/01/2025|0.00|0|0.00|0|P
EMR|291011104|133.28|135.79|133.28|135.50|2.13|6113|07/01/2025|0.00|0|0.00|0|N
EMX|26873J107|2.53|2.53|2.53|2.53|0.02|982|07/01/2025|0.00|0|0.00|0|A
EMXC|46434G764|0.00|63.43|63.18|63.31|0.18|6487|07/01/2025|0.00|0|0.00|0|Q
ENB|29250N105|45.17|45.17|44.64|44.92|-0.40|8331|07/01/2025|0.00|0|0.00|0|N
ENFR|00162Q676|0.00|29.26|29.26|29.26|-0.38|42|04/07/2025|0.00|0|0.00|0|P
ENGN|29286M105|0.00|0.00|0.00|0.00|-3.57|834|07/01/2025|0.00|0|0.00|0|Q
ENIC|29278D105|3.62|3.66|3.62|3.64|-0.01|3715|07/01/2025|0.00|0|0.00|0|N
ENOV|194014502|32.11|33.91|32.11|33.06|1.69|2657|07/01/2025|0.00|0|0.00|0|N
ENPH|29355A107|0.00|42.78|38.57|40.86|1.21|33541|07/01/2025|38.58|1|42.86|1|Q
ENR|29272W109|20.29|21.26|20.29|21.16|0.96|1649|07/01/2025|0.00|0|0.00|0|N
ENS|29275Y102|88.56|88.80|88.40|88.40|2.57|1017|07/01/2025|0.00|0|0.00|0|N
ENSG|29358P101|0.00|153.21|150.84|150.84|-3.19|1352|07/01/2025|0.00|0|0.00|0|Q
ENTA|29251M106|0.00|7.73|7.73|7.73|7.73|100|07/01/2025|0.00|0|0.00|0|Q
ENTG|29362U104|0.00|83.43|78.69|82.50|1.84|12293|07/01/2025|77.56|1|87.42|1|Q
ENVA|29357K103|113.06|113.06|112.77|112.77|1.32|510|07/01/2025|0.00|0|0.00|0|N
ENVB|29405E406|0.00|0.00|0.00|0.00|0.00|4|07/01/2025|1.05|1|1.40|1|Q
ENVX|293594107|0.00|10.33|9.76|10.15|-0.19|9622|07/01/2025|10.14|2|10.20|2|Q
ENZL|464289123|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|45.51|2|46.39|2|Q
EOCT|45782C623|28.21|28.21|28.21|28.21|0.04|200|07/01/2025|0.00|0|0.00|0|P
EOG|26875P101|118.78|121.39|118.64|121.09|1.43|7873|07/01/2025|0.00|0|0.00|0|N
EOLS|30052C107|0.00|9.57|9.21|9.21|0.00|1444|07/01/2025|0.00|0|9.23|1|Q
EOS|278277108|23.56|23.56|23.56|23.56|0.00|394|06/25/2025|0.00|0|0.00|0|N
EOSE|29415C101|0.00|5.00|4.71|4.87|-0.24|90053|07/01/2025|0.00|0|0.00|0|Q
EPAC|292765104|40.02|41.15|39.56|39.56|-0.95|4145|07/01/2025|0.00|0|0.00|0|N
EPAM|29414B104|178.95|179.51|178.95|178.96|2.16|1217|07/01/2025|0.00|0|0.00|0|N
EPC|28035Q102|24.18|25.03|24.18|24.45|0.95|2048|07/01/2025|0.00|0|0.00|0|N
EPD|293792107|30.97|31.19|30.75|31.17|0.16|13702|07/01/2025|0.00|0|0.00|0|N
EPI|97717W422|47.55|47.61|47.55|47.61|0.16|1887|07/01/2025|0.00|0|0.00|0|P
EPIX|29668H708|0.00|1.72|1.72|1.72|0.02|300|07/01/2025|1.47|1|1.99|1|Q
EPM|30049A107|0.00|4.71|4.71|4.71|0.00|12|06/26/2025|0.00|0|0.00|0|A
EPOL|46429B606|32.29|32.29|31.87|31.87|-0.23|551|07/01/2025|0.00|0|0.00|0|P
EPP|464286665|49.35|49.44|49.35|49.40|0.07|827|07/01/2025|0.00|0|0.00|0|P
EPR|26884U109|58.47|58.69|58.37|58.46|0.24|1773|07/01/2025|0.00|0|0.00|0|N
EPRT|29670E107|31.96|32.38|31.96|31.99|0.11|7273|07/01/2025|0.00|0|0.00|0|N
EPSN|294375209|0.00|7.49|7.32|7.49|0.10|1391|07/01/2025|7.43|1|0.00|0|Q
EQ|29446K106|0.00|0.34|0.34|0.34|0.34|384|07/01/2025|0.00|0|0.00|0|Q
EQAL|46138E420|49.83|49.83|49.83|49.83|0.85|100|07/01/2025|0.00|0|0.00|0|P
EQBK|29460X109|40.69|40.71|40.62|40.62|0.00|390|06/30/2025|0.00|0|0.00|0|N
EQH|29452E101|56.20|56.29|55.80|55.88|-0.23|4149|07/01/2025|0.00|0|0.00|0|N
EQH PRC|29452E408|16.88|16.88|16.88|16.88|-0.24|161|07/01/2025|0.00|0|0.00|0|N
EQIX|29444U700|0.00|799.48|789.43|799.48|5.67|2296|07/01/2025|0.00|0|0.00|0|Q
EQNR|29446M102|25.34|25.48|25.22|25.24|0.11|22088|07/01/2025|0.00|0|0.00|0|N
EQR|29476L107|67.25|68.01|66.72|67.25|-0.24|11105|07/01/2025|0.00|0|0.00|0|N
EQT|26884L109|57.90|57.90|55.21|55.73|-2.59|46713|07/01/2025|0.00|0|0.00|0|N
EQWL|46137V449|110.10|110.89|110.10|110.89|0.85|541|07/01/2025|0.00|0|0.00|0|P
EQX|29446Y502|5.91|5.93|5.76|5.78|0.01|45151|07/01/2025|0.00|0|0.00|0|A
ERAS|29479A108|0.00|1.37|1.36|1.36|0.08|6094|07/01/2025|1.34|7|1.37|7|Q
ERIC|294821608|0.00|8.57|8.46|8.55|0.06|39977|07/01/2025|8.54|114|9.62|1|Q
ERIE|29530P102|0.00|0.00|0.00|0.00|0.00|54|07/01/2025|0.00|0|0.00|0|Q
ERII|29270J100|0.00|12.89|12.71|12.71|-0.17|1158|07/01/2025|0.00|0|0.00|0|Q
ERJ|29082A107|59.01|59.64|58.08|59.17|2.31|4708|07/01/2025|0.00|0|0.00|0|N
ERNZ|210322723|0.00|0.00|0.00|0.00|-22.72|15|07/01/2025|0.00|0|23.15|3|Q
ERO|296006109|16.98|16.98|16.87|16.88|0.00|100|06/30/2025|0.00|0|0.00|0|N
ERX|25460G609|0.00|51.92|51.92|51.92|0.00|200|06/27/2025|0.00|0|0.00|0|P
ES|30040W108|63.75|65.08|63.31|64.55|0.95|12228|07/01/2025|0.00|0|0.00|0|N
ESAB|29605J106|119.71|120.38|119.62|120.38|0.00|303|06/30/2025|0.00|0|0.00|0|N
ESE|296315104|190.57|190.65|190.32|190.65|-3.87|800|07/01/2025|0.00|0|0.00|0|N
ESEA|Y23592135|0.00|45.43|45.43|45.43|45.43|201|07/01/2025|0.00|0|0.00|0|Q
ESGD|46435G516|0.00|89.03|88.90|88.90|-0.35|352|07/01/2025|88.86|1|89.36|1|Q
ESGE|46434G863|0.00|39.31|39.26|39.29|0.12|1600|07/01/2025|0.00|0|39.30|1|Q
ESGR|G3075P101|0.00|337.83|337.83|337.83|337.83|308|07/01/2025|0.00|0|0.00|0|Q
ESGU|46435G425|0.00|135.40|135.27|135.29|0.00|0|06/30/2025|134.90|4|134.99|2|Q
ESI|28618M106|22.55|23.50|22.55|23.13|0.48|3361|07/01/2025|0.00|0|0.00|0|N
ESLT|M3760D101|0.00|433.74|433.74|433.74|-12.86|276|07/01/2025|0.00|0|0.00|0|Q
ESNT|G3198U102|61.21|61.96|61.21|61.51|0.77|3156|07/01/2025|0.00|0|0.00|0|N
ESOA|29271Q103|0.00|9.41|9.22|9.22|-0.95|220|07/01/2025|0.00|0|0.00|0|Q
ESP|296650104|45.88|45.88|45.88|45.88|0.00|100|06/30/2025|0.00|0|0.00|0|A
ESPO|92189F114|0.00|0.00|0.00|0.00|-107.75|176|07/01/2025|0.00|0|0.00|0|Q
ESPR|29664W105|0.00|1.04|0.97|1.00|0.00|2761|07/01/2025|0.85|1|1.14|1|Q
ESQ|29667J101|0.00|98.52|94.05|98.52|3.72|18748|07/01/2025|0.00|0|97.95|1|Q
ESRT|292104106|8.03|8.31|8.03|8.19|0.09|4717|07/01/2025|0.00|0|0.00|0|N
ESS|297178105|285.00|285.00|284.90|284.90|1.45|344|07/01/2025|0.00|0|0.00|0|N
ESSA|29667D104|0.00|0.00|0.00|0.00|0.00|18|07/01/2025|0.00|0|0.00|0|Q
ESTA|G31249108|0.00|43.98|43.49|43.49|0.78|831|07/01/2025|0.00|0|0.00|0|Q
ESTC|N14506104|84.21|85.03|82.52|83.72|-0.69|6058|07/01/2025|0.00|0|0.00|0|N
ET|29273V100|18.00|18.00|17.77|17.81|-0.32|109564|07/01/2025|0.00|0|0.00|0|N
ETD|297602104|28.42|29.79|28.42|29.32|1.39|721|07/01/2025|0.00|0|0.00|0|N
ETG|27828S101|20.87|20.91|20.87|20.91|0.01|200|07/01/2025|0.00|0|0.00|0|N
ETH|38964R203|23.04|23.12|22.64|22.74|-0.99|26881|07/01/2025|0.00|0|0.00|0|P
ETHA|46438R105|0.00|18.57|18.19|18.19|-0.88|146680|07/01/2025|18.17|21|18.21|21|Q
ETHD|74349Y795|15.19|15.57|15.07|15.57|0.60|14107|07/01/2025|0.00|0|0.00|0|P
ETHE|389638107|20.07|20.07|19.90|19.90|-0.90|9900|07/01/2025|0.00|0|0.00|0|P
ETHT|74349Y571|37.06|37.18|36.03|36.03|-3.34|3119|07/01/2025|0.00|0|0.00|0|P
ETHU|92864M798|52.87|52.87|51.33|51.33|-4.91|1516|07/01/2025|0.00|0|0.00|0|Z
ETHV|92189L103|35.75|35.75|35.30|35.30|-1.55|4116|07/01/2025|0.00|0|0.00|0|Z
ETHW|091955104|17.53|17.59|17.25|17.30|-0.76|7153|07/01/2025|0.00|0|0.00|0|P
ETN|G29183103|356.07|356.26|350.45|355.35|-2.64|6324|07/01/2025|0.00|0|0.00|0|N
ETNB|282559103|0.00|9.89|9.57|9.73|-0.25|8696|07/01/2025|0.00|0|0.00|0|Q
ETON|29772L108|0.00|14.26|13.67|14.26|0.18|863|07/01/2025|0.00|0|0.00|0|Q
ETOR|G32089107|0.00|65.35|61.85|64.01|-2.53|15392|07/01/2025|0.00|0|0.00|0|Q
ETR|29364G103|82.98|83.03|81.87|82.52|-0.60|4659|07/01/2025|0.00|0|0.00|0|N
ETSY|29786A106|0.00|52.61|49.95|51.34|1.17|15841|07/01/2025|49.19|1|53.76|1|Q
ETU|98148L738|13.37|13.37|13.37|13.37|-0.43|153|07/01/2025|0.00|0|0.00|0|Z
ETV|27828Y108|13.76|13.80|13.76|13.80|0.16|210|07/01/2025|0.00|0|0.00|0|N
ETW|27829C105|8.62|8.62|8.62|8.62|0.00|139|07/01/2025|0.00|0|0.00|0|N
ETWO|29788T103|3.23|3.24|3.23|3.23|-0.01|59393|07/01/2025|0.00|0|0.00|0|N
EU|29259W700|0.00|2.84|2.68|2.75|-0.11|28184|07/01/2025|2.70|286|2.77|12|Q
EUAD|84858T772|42.06|42.12|41.96|42.11|-0.94|901|07/01/2025|0.00|0|0.00|0|Z
EUFN|464289180|0.00|31.54|31.34|31.47|-0.18|2514|07/01/2025|30.55|1|32.54|1|Q
EUO|74347W882|27.47|27.47|27.47|27.47|0.00|100|06/30/2025|0.00|0|0.00|0|P
EVAV|25460G146|19.52|19.52|19.50|19.50|-1.28|300|07/01/2025|0.00|0|0.00|0|P
EVC|29382R107|2.40|2.40|2.40|2.40|0.07|443|07/01/2025|0.00|0|0.00|0|N
EVCM|29977X105|0.00|0.00|0.00|0.00|0.00|232|07/01/2025|10.52|1|10.60|1|Q
EVER|30041R108|0.00|0.00|0.00|0.00|-24.23|181|07/01/2025|0.00|0|0.00|0|Q
EVEX|29970N104|6.72|6.72|6.60|6.60|-0.69|253|07/01/2025|0.00|0|0.00|0|N
EVGN|M4119S187|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|1.29|1|1.41|1|Q
EVGO|30052F100|0.00|3.59|3.47|3.54|-0.10|17506|07/01/2025|3.52|5|3.55|5|Q
EVH|30050B101|11.36|11.68|11.36|11.65|0.37|9157|07/01/2025|0.00|0|0.00|0|N
EVI|26929N102|0.00|16.59|16.59|16.59|0.00|33|04/28/2025|0.00|0|0.00|0|A
EVLN|61774R833|49.93|49.94|49.93|49.94|0.08|256|07/01/2025|0.00|0|0.00|0|P
EVLV|30049H102|0.00|6.13|6.00|6.05|-0.18|5427|07/01/2025|6.04|2|6.09|2|Q
EVMT|46090F209|0.00|0.00|0.00|0.00|0.00|0|11/11/2024|15.49|1|15.68|1|Q
EVO|30050E105|0.00|4.28|4.21|4.28|0.06|700|07/01/2025|0.00|0|0.00|0|Q
EVOK|30049G302|0.00|0.00|0.00|0.00|0.00|0|05/15/2025|2.22|1|3.03|1|Q
EVR|29977A105|269.38|277.22|269.38|275.75|5.26|888|07/01/2025|0.00|0|0.00|0|N
EVRG|30034W106|0.00|69.52|69.23|69.47|0.49|1467|07/01/2025|65.02|1|72.84|1|Q
EVSD|61774R825|0.00|51.09|51.09|51.09|-0.04|200|07/01/2025|0.00|0|51.11|1|Q
EVSM|61774R858|49.98|50.07|49.98|50.04|0.02|2424|07/01/2025|0.00|0|0.00|0|P
EVTC|30040P103|36.66|36.76|36.66|36.76|0.70|203|07/01/2025|0.00|0|0.00|0|N
EVTL|G9471C206|6.62|6.62|6.34|6.36|-0.41|2272|07/01/2025|0.00|0|0.00|0|N
EVTR|61774R841|50.84|50.85|50.80|50.85|-0.03|1329|07/01/2025|0.00|0|0.00|0|N
EVTV|29414V209|0.00|0.19|0.18|0.19|0.19|1972|07/01/2025|0.00|0|0.00|0|Q
EW|28176E108|77.56|78.00|76.99|77.24|-1.01|13694|07/01/2025|0.00|0|0.00|0|N
EWA|464286103|26.28|26.37|26.28|26.37|0.05|3112|07/01/2025|0.00|0|0.00|0|P
EWBC|27579R104|0.00|105.24|102.25|104.73|3.80|1883|07/01/2025|98.67|1|110.44|1|Q
EWC|464286509|46.15|46.27|46.07|46.19|0.00|6435|07/01/2025|0.00|0|0.00|0|P
EWCZ|29882P106|0.00|5.68|5.61|5.63|0.01|1131|07/01/2025|0.00|0|0.00|0|Q
EWG|464286806|41.92|42.03|41.92|42.02|-0.30|2128|07/01/2025|0.00|0|0.00|0|P
EWH|464286871|19.89|19.96|19.89|19.93|0.06|2676|07/01/2025|0.00|0|0.00|0|P
EWI|46434G830|0.00|47.76|47.66|47.66|0.00|100|06/27/2025|0.00|0|0.00|0|P
EWJ|46434G822|74.78|74.91|74.44|74.44|-0.51|54686|07/01/2025|0.00|0|0.00|0|P
EWP|464286764|44.08|44.22|44.08|44.21|0.16|1125|07/01/2025|0.00|0|0.00|0|P
EWQ|464286707|42.84|42.85|42.84|42.85|0.05|325|07/01/2025|0.00|0|0.00|0|P
EWS|46434G780|26.03|26.06|25.88|25.88|-0.11|658|07/01/2025|0.00|0|0.00|0|P
EWT|46434G772|57.90|57.93|57.40|57.59|0.19|13043|07/01/2025|0.00|0|0.00|0|P
EWTX|28036F105|0.00|13.05|12.82|12.86|-0.24|633|07/01/2025|0.00|0|0.00|0|Q
EWU|46435G334|39.68|39.90|39.68|39.90|0.16|1646|07/01/2025|0.00|0|0.00|0|P
EWW|464286822|60.88|61.12|60.80|61.11|0.39|2232|07/01/2025|0.00|0|0.00|0|P
EWY|464286772|71.78|71.92|71.36|71.65|-0.13|64939|07/01/2025|0.00|0|0.00|0|P
EWZ|464286400|28.86|28.91|28.63|28.79|-0.06|98681|07/01/2025|0.00|0|0.00|0|P
EWZS|464289131|0.00|13.16|13.14|13.16|-0.12|300|07/01/2025|13.15|2|13.28|2|Q
EXAS|30063P105|0.00|54.86|54.26|54.60|1.47|5665|07/01/2025|51.84|1|57.36|1|Q
EXC|30161N101|0.00|44.02|43.27|43.42|0.00|20789|07/01/2025|41.61|1|46.19|1|Q
EXE|165167735|0.00|114.00|111.07|111.19|-5.72|6232|07/01/2025|0.00|0|0.00|0|Q
EXEL|30161Q104|0.00|44.26|43.35|43.61|-0.45|7620|07/01/2025|41.96|1|45.61|1|Q
EXFY|30219Q106|0.00|2.62|2.53|2.61|0.01|5646|07/01/2025|0.00|0|0.00|0|Q
EXG|27829F108|8.73|8.78|8.72|8.77|0.03|2185|07/01/2025|0.00|0|0.00|0|N
EXI|464288729|0.00|162.38|162.38|162.38|-1.34|179|06/11/2025|0.00|0|0.00|0|P
EXK|29258Y103|5.12|5.18|4.98|5.05|0.12|22593|07/01/2025|0.00|0|0.00|0|N
EXLS|302081104|0.00|45.46|43.96|44.78|0.86|2788|07/01/2025|0.00|0|0.00|0|Q
EXOD|30209R106|0.00|31.24|30.65|30.84|0.00|2|06/25/2025|0.00|0|0.00|0|A
EXP|26969P108|210.41|210.68|208.69|208.69|7.08|2174|07/01/2025|0.00|0|0.00|0|N
EXPD|302130109|114.23|119.51|114.23|117.96|3.64|13792|07/01/2025|0.00|0|0.00|0|N
EXPE|30212P303|0.00|174.77|169.68|174.03|5.11|4030|07/01/2025|164.81|1|181.60|1|Q
EXPI|30212W100|0.00|9.76|9.30|9.49|0.38|3983|07/01/2025|9.46|3|0.00|0|Q
EXPO|30214U102|0.00|76.97|75.58|76.42|1.71|926|07/01/2025|0.00|0|0.00|0|Q
EXR|30225T102|149.22|152.01|149.22|150.43|2.98|6740|07/01/2025|0.00|0|0.00|0|N
EXTR|30226D106|0.00|18.45|17.90|18.42|0.47|5201|07/01/2025|15.78|1|20.80|1|Q
EYE|63845R107|0.00|24.66|23.85|24.22|1.20|3698|07/01/2025|0.00|0|0.00|0|Q
EYEN|30234E203|0.00|11.10|10.48|10.64|0.58|860|07/01/2025|0.00|0|0.00|0|Q
EYPT|30233G209|0.00|9.57|9.57|9.57|0.11|332|07/01/2025|8.14|1|10.85|1|Q
EZA|464286780|52.63|52.63|52.63|52.63|0.00|21|06/27/2025|0.00|0|0.00|0|P
EZBC|354921108|61.62|61.62|61.02|61.02|-1.31|3780|07/01/2025|0.00|0|0.00|0|Z
EZET|35351J109|18.61|18.61|18.32|18.32|-0.55|3300|07/01/2025|0.00|0|0.00|0|Z
EZM|97717W570|61.67|61.67|61.67|61.67|0.00|1|06/30/2025|0.00|0|0.00|0|P
EZPW|302301106|0.00|13.88|13.66|13.75|-0.13|2184|07/01/2025|13.73|1|13.80|1|Q
EZU|464286608|59.33|59.34|59.07|59.30|-0.18|7679|07/01/2025|0.00|0|0.00|0|Z
F|345370860|10.83|11.38|10.80|11.34|0.51|767605|07/01/2025|0.00|0|0.00|0|N
FA|31846B108|0.00|17.33|16.79|17.09|0.47|689|07/01/2025|0.00|0|0.00|0|Q
FAAR|33740Y101|0.00|0.00|0.00|0.00|-27.67|30|07/01/2025|27.50|1|27.73|1|Q
FAAS|G27617102|0.00|0.00|0.00|0.00|-0.58|73|07/01/2025|0.00|0|0.00|0|Q
FAB|33733C108|0.00|81.29|81.29|81.29|0.00|0|06/30/2025|83.10|2|83.51|2|Q
FACT|G32901103|0.00|10.30|10.30|10.30|0.10|12100|07/01/2025|0.00|0|0.00|0|Q
FAD|33733F101|0.00|0.00|0.00|0.00|0.00|109|07/01/2025|145.36|5|146.12|5|Q
FAF|31847R102|62.16|62.95|62.16|62.53|1.14|3922|07/01/2025|0.00|0|0.00|0|N
FALN|46435G474|0.00|27.03|26.98|27.01|-0.12|2851|07/01/2025|26.91|1|27.02|2|Q
FANG|25278X109|0.00|141.05|136.99|140.10|2.73|4007|07/01/2025|132.27|1|146.58|1|Q
FAPR|33740U885|42.13|42.13|42.13|42.13|-0.01|100|07/01/2025|0.00|0|0.00|0|Z
FARM|307675108|0.00|0.00|0.00|0.00|0.00|2|07/01/2025|0.00|0|0.00|0|Q
FARO|311642102|0.00|43.94|43.92|43.93|43.93|1086|07/01/2025|0.00|0|0.00|0|Q
FAS|25459Y694|168.11|168.11|168.11|168.11|1.18|564|07/01/2025|0.00|0|0.00|0|P
FAST|311900104|0.00|43.03|41.84|42.90|0.91|6793|07/01/2025|42.84|1|42.91|1|Q
FATBP|30258N501|0.00|0.00|0.00|0.00|-3.00|3|07/01/2025|0.00|0|0.00|0|Q
FATE|31189P102|0.00|1.17|1.12|1.15|0.03|4862|07/01/2025|1.14|4|1.32|1|Q
FAX|003009867|16.15|16.15|16.14|16.14|0.23|200|07/01/2025|0.00|0|0.00|0|A
FAZ|25460E240|4.40|4.42|4.30|4.33|-0.05|89646|07/01/2025|0.00|0|0.00|0|P
FBDC|33740F110|0.00|0.00|0.00|0.00|0.00|400|07/01/2025|0.00|0|0.00|0|P
FBIN|34964C106|51.58|54.95|51.58|53.40|1.91|9832|07/01/2025|0.00|0|0.00|0|N
FBIZ|319390100|0.00|52.80|52.20|52.75|1.80|8978|07/01/2025|0.00|0|52.65|1|Q
FBK|30257X104|46.99|46.99|46.72|46.72|1.34|750|07/01/2025|0.00|0|0.00|0|N
FBL|38747R843|0.00|45.19|42.96|43.34|-2.02|400|07/01/2025|0.00|0|0.00|0|Q
FBLA|31425A109|0.00|11.41|11.30|11.41|0.18|310|07/01/2025|0.00|0|11.39|1|Q
FBLG|31573L105|0.00|0.61|0.61|0.61|-0.12|733|07/01/2025|0.00|0|0.00|0|Q
FBNC|318910106|0.00|44.59|44.41|44.59|0.49|1018|07/01/2025|0.00|0|0.00|0|Q
FBND|316188309|45.76|45.76|45.68|45.75|-0.01|10073|07/01/2025|0.00|0|0.00|0|P
FBP|318672706|20.81|21.51|20.81|21.35|0.52|4999|07/01/2025|0.00|0|0.00|0|N
FBRT|35243J101|10.73|10.91|10.73|10.86|0.18|2290|07/01/2025|0.00|0|0.00|0|N
FBRX|34962G208|0.00|0.00|0.00|0.00|-12.82|6|07/01/2025|10.81|1|14.40|1|Q
FBT|33733E203|162.48|162.48|162.48|162.48|1.82|200|07/01/2025|0.00|0|0.00|0|P
FBTC|315948109|93.03|93.52|91.98|91.98|-2.07|2720|07/01/2025|0.00|0|0.00|0|Z
FC|353469109|24.00|24.00|23.96|23.97|0.57|456|07/01/2025|0.00|0|0.00|0|N
FCAP|31942S104|0.00|0.00|0.00|0.00|0.00|67|07/01/2025|0.00|0|0.00|0|Q
FCBC|31983A103|0.00|40.60|38.83|40.60|1.42|14666|07/01/2025|0.00|0|0.00|0|Q
FCEF|33740F409|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|22.39|1|22.63|1|Q
FCEL|35952H700|0.00|5.29|5.20|5.20|-0.41|550|07/01/2025|4.52|1|6.00|1|Q
FCF|319829107|16.30|16.74|16.30|16.70|0.45|1243|07/01/2025|0.00|0|0.00|0|N
FCFS|33768G107|0.00|135.87|135.24|135.87|0.80|1138|07/01/2025|0.00|0|0.00|0|Q
FCG|33733E807|22.82|23.29|22.82|23.29|0.16|426|07/01/2025|0.00|0|0.00|0|P
FCN|302941109|162.25|164.57|162.25|164.57|3.03|1375|07/01/2025|0.00|0|0.00|0|N
FCNCA|31946M103|0.00|2023.25|1987.03|2023.25|2023.25|987|07/01/2025|0.00|0|0.00|0|Q
FCNCO|31959X202|0.00|23.24|23.24|23.24|0.00|0|06/27/2025|19.76|1|26.12|1|Q
FCOM|316092873|0.00|61.26|61.26|61.26|0.00|146|06/23/2025|0.00|0|0.00|0|P
FCPT|35086T109|27.09|27.44|27.09|27.17|0.27|563|07/01/2025|0.00|0|0.00|0|N
FCX|35671D857|43.92|44.34|43.67|44.04|0.71|19365|07/01/2025|0.00|0|0.00|0|N
FDBC|31609R100|0.00|0.00|0.00|0.00|0.00|71|07/01/2025|0.00|0|0.00|0|Q
FDD|33735T109|15.47|15.47|15.47|15.47|-0.07|548|07/01/2025|0.00|0|0.00|0|P
FDEV|316092535|32.48|32.57|32.48|32.57|0.00|46|06/30/2025|0.00|0|0.00|0|Z
FDIS|316092204|0.00|93.74|93.72|93.74|0.00|183|06/27/2025|0.00|0|0.00|0|P
FDL|336917109|42.33|42.69|42.33|42.49|0.62|917|07/01/2025|0.00|0|0.00|0|P
FDMO|316092816|75.65|75.65|74.89|74.96|-0.84|460|07/01/2025|0.00|0|0.00|0|P
FDMT|35104E100|0.00|4.15|4.15|4.15|0.39|499|07/01/2025|4.10|1|0.00|0|Q
FDN|33733E302|265.62|265.89|264.22|265.89|1.27|316|07/01/2025|0.00|0|0.00|0|P
FDP|G36738105|32.92|33.30|32.92|33.26|0.96|1928|07/01/2025|0.00|0|0.00|0|N
FDS|303075105|446.31|446.31|446.31|446.31|-0.92|209|07/01/2025|0.00|0|0.00|0|N
FDUS|316500107|0.00|20.39|20.39|20.39|0.40|201|07/01/2025|0.00|0|0.00|0|Q
FDV|31423L305|27.54|27.99|27.54|27.97|0.49|1710|07/01/2025|0.00|0|0.00|0|P
FDVV|316092840|52.45|52.46|52.41|52.41|0.51|524|07/01/2025|0.00|0|0.00|0|P
FDX|31428X106|227.95|237.01|227.95|234.44|7.14|12779|07/01/2025|0.00|0|0.00|0|N
FE|337932107|40.27|40.51|40.01|40.38|0.15|9087|07/01/2025|0.00|0|0.00|0|N
FEAT|88636R669|0.00|36.78|36.77|36.77|0.18|202|07/01/2025|0.00|0|0.00|0|Q
FEBT|00888H828|35.00|35.04|35.00|35.04|0.05|200|07/01/2025|0.00|0|0.00|0|P
FEBU|00888H497|25.70|25.70|25.70|25.70|0.08|713|07/01/2025|0.00|0|0.00|0|Z
FEBW|00888H786|31.88|31.91|31.88|31.91|0.05|300|07/01/2025|0.00|0|0.00|0|P
FEGE|75526L886|40.62|40.62|40.62|40.62|0.56|700|07/01/2025|0.00|0|0.00|0|N
FEIM|358010106|0.00|21.76|21.48|21.48|21.48|282|07/01/2025|0.00|0|0.00|0|Q
FELC|316092113|34.43|34.47|34.37|34.47|-0.05|2957|07/01/2025|0.00|0|0.00|0|P
FELE|353514102|0.00|91.82|90.20|91.82|1.99|442|07/01/2025|0.00|0|0.00|0|Q
FELG|31609A305|36.86|36.86|36.86|36.86|1.27|100|07/01/2025|0.00|0|0.00|0|P
FEMB|33739P202|0.00|28.97|28.97|28.97|28.97|100|07/01/2025|28.76|4|29.08|15|Q
FEMY|31447E105|0.00|0.00|0.00|0.00|0.00|100|07/01/2025|0.00|0|0.00|0|Q
FENI|31609A404|33.10|33.20|33.10|33.17|-0.10|3594|07/01/2025|0.00|0|0.00|0|P
FENY|316092402|23.71|23.71|23.57|23.57|0.13|3155|07/01/2025|0.00|0|0.00|0|P
FEP|33737J117|0.00|0.00|0.00|0.00|0.00|0|06/25/2025|47.21|2|47.90|2|Q
FEPI|26923N744|0.00|0.00|0.00|0.00|0.00|87|07/01/2025|44.83|1|45.18|1|Q
FER|N3168P101|0.00|53.41|53.41|53.41|-0.29|107|07/01/2025|0.00|0|0.00|0|Q
FERG|31488V107|218.22|221.46|218.22|220.76|2.89|9518|07/01/2025|0.00|0|0.00|0|N
FET|34984V209|19.98|20.05|19.55|19.56|0.00|19|06/30/2025|0.00|0|0.00|0|N
FETH|31613E103|24.48|24.48|24.01|24.01|-1.12|5176|07/01/2025|0.00|0|0.00|0|Z
FEX|33734K109|0.00|110.15|110.11|110.13|0.94|800|07/01/2025|110.43|5|110.83|5|Q
FEZ|78463X202|59.39|59.61|59.33|59.54|-0.14|3209|07/01/2025|0.00|0|0.00|0|P
FF|36116M106|3.90|3.90|3.89|3.89|0.00|7|06/30/2025|0.00|0|0.00|0|N
FFAI|307359885|0.00|1.80|1.69|1.71|0.02|54862|07/01/2025|0.00|0|1.72|2|Q
FFBC|320209109|0.00|0.00|0.00|0.00|-24.29|232|07/01/2025|25.06|1|25.12|1|Q
FFIC|343873105|0.00|12.24|11.88|12.24|12.24|428|07/01/2025|0.00|0|0.00|0|Q
FFIN|32020R109|0.00|37.47|37.34|37.34|1.30|667|07/01/2025|37.21|1|0.00|0|Q
FFIV|315616102|0.00|295.65|295.65|295.65|295.65|302|07/01/2025|0.00|0|0.00|0|Q
FFTY|45782C102|31.44|31.44|31.44|31.44|-1.06|110|07/01/2025|0.00|0|0.00|0|P
FFUT|31624J620|0.00|0.00|0.00|0.00|0.00|10|07/01/2025|0.00|0|51.08|1|Q
FFWM|32026V104|5.18|5.50|5.18|5.47|0.36|2097|07/01/2025|0.00|0|0.00|0|N
FG|30190A104|32.17|32.70|32.17|32.70|0.48|984|07/01/2025|0.00|0|0.00|0|N
FGBI|32043P106|0.00|0.00|0.00|0.00|-8.18|1|07/01/2025|0.00|0|0.00|0|Q
FGD|33734X200|27.77|27.77|27.76|27.77|0.22|2100|07/01/2025|0.00|0|0.00|0|P
FGDL|35473M105|0.00|44.26|44.26|44.26|0.00|161|06/26/2025|0.00|0|0.00|0|P
FGEN|31572Q881|0.00|0.00|0.00|0.00|-5.28|10|07/01/2025|0.00|0|0.00|0|Q
FGN|30190A203|26.10|26.10|26.10|26.10|0.45|100|07/01/2025|0.00|0|0.00|0|N
FGSI|33738D713|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|20.28|1|20.43|1|Q
FGSM|00764Q595|27.19|27.19|27.19|27.19|0.38|100|07/01/2025|0.00|0|0.00|0|P
FHB|32051X108|0.00|26.06|25.72|25.72|0.78|862|07/01/2025|25.68|1|25.77|1|Q
FHI|314211103|44.37|44.94|44.30|44.76|0.47|2949|07/01/2025|0.00|0|0.00|0|N
FHN|320517105|21.08|21.69|21.00|21.50|0.30|90265|07/01/2025|0.00|0|0.00|0|N
FHTX|344174107|0.00|5.06|5.06|5.06|0.22|1012|07/01/2025|0.00|0|0.00|0|Q
FI|337738108|171.60|172.91|171.02|172.56|0.05|9790|07/01/2025|0.00|0|0.00|0|N
FIAT|88636J477|3.43|3.50|3.43|3.50|0.07|5201|07/01/2025|0.00|0|0.00|0|P
FIBK|32055Y201|0.00|30.25|29.79|29.87|0.99|1586|07/01/2025|0.00|0|0.00|0|Q
FICO|303250104|0.00|1872.13|1778.21|1790.40|0.00|172|06/27/2025|0.00|0|0.00|0|N
FID|33738R688|0.00|18.77|18.77|18.77|0.00|0|05/27/2025|19.10|1|19.46|1|Q
FIDU|316092709|77.28|77.28|77.28|77.28|0.00|1|06/27/2025|0.00|0|0.00|0|P
FIGB|316188606|43.07|43.07|43.07|43.07|-0.02|285|07/01/2025|0.00|0|0.00|0|P
FIGS|30260D103|5.62|5.77|5.62|5.66|0.02|10838|07/01/2025|0.00|0|0.00|0|N
FIGXU|G3473K126|0.00|10.02|10.00|10.00|0.00|0|06/27/2025|10.00|61|0.00|0|Q
FIHL|G3398L118|16.71|16.91|16.71|16.85|0.27|730|07/01/2025|0.00|0|0.00|0|N
FIIG|33738D796|20.99|21.00|20.99|21.00|0.08|300|07/01/2025|0.00|0|0.00|0|P
FINV|31810T101|9.24|9.35|9.18|9.19|-0.28|3863|07/01/2025|0.00|0|0.00|0|N
FINX|37954Y814|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|0.00|0|0.00|0|Q
FIP|35953C106|0.00|6.27|6.10|6.20|0.02|5483|07/01/2025|6.19|3|6.24|3|Q
FIS|31620M106|81.47|82.55|81.47|82.38|0.93|5547|07/01/2025|0.00|0|0.00|0|N
FISI|317585404|0.00|0.00|0.00|0.00|-25.75|12|07/01/2025|0.00|0|0.00|0|Q
FISR|78470P507|25.69|25.69|25.69|25.69|-0.15|100|07/01/2025|0.00|0|0.00|0|P
FITB|316773100|0.00|42.47|41.00|42.45|1.31|7454|07/01/2025|40.18|1|44.69|1|Q
FIVE|33829M101|0.00|134.15|132.86|133.31|2.07|13231|07/01/2025|126.36|1|139.65|1|Q
FIVN|338307101|0.00|27.44|26.38|26.71|0.23|2412|07/01/2025|0.00|0|0.00|0|Q
FIX|199908104|535.06|540.61|534.06|536.09|0.00|760|06/30/2025|0.00|0|0.00|0|N
FIXD|33740F805|0.00|43.91|43.80|43.91|0.00|4368|07/01/2025|0.00|0|43.91|2|Q
FIXT|87191E105|38.09|38.09|38.08|38.08|-0.06|790|07/01/2025|0.00|0|0.00|0|N
FIZZ|635017106|0.00|45.14|45.14|45.14|1.77|352|07/01/2025|0.00|0|0.00|0|Q
FJAN|33740F623|47.50|47.50|47.50|47.50|-0.04|100|07/01/2025|0.00|0|0.00|0|Z
FJP|33737J158|0.00|0.00|0.00|0.00|0.00|198|07/01/2025|0.00|0|0.00|0|Q
FJUN|33740F722|53.60|53.62|53.59|53.62|-0.05|1080|07/01/2025|0.00|0|0.00|0|Z
FL|344849104|24.45|25.07|24.44|24.96|0.46|31932|07/01/2025|0.00|0|0.00|0|N
FLAO|00888H620|27.35|27.35|27.35|27.35|0.52|100|07/01/2025|0.00|0|0.00|0|P
FLBL|35473P595|0.00|24.20|24.20|24.20|-0.14|103|06/27/2025|0.00|0|0.00|0|Z
FLCA|35473P827|41.81|41.81|41.81|41.81|0.67|100|07/01/2025|0.00|0|0.00|0|P
FLCB|35473P553|21.42|21.45|21.41|21.45|-0.08|1887|07/01/2025|0.00|0|0.00|0|P
FLCE|00764Q579|26.23|26.28|26.23|26.28|0.02|2712|07/01/2025|0.00|0|0.00|0|P
FLEX|Y2573F102|0.00|49.57|48.19|48.45|-1.47|15822|07/01/2025|46.38|1|51.47|1|Q
FLG|649445400|10.65|10.99|10.65|10.96|0.36|62729|07/01/2025|0.00|0|0.00|0|N
FLGT|359664109|0.00|19.94|19.94|19.94|0.16|103|07/01/2025|0.00|0|0.00|0|Q
FLHK|35473P777|20.04|20.04|20.04|20.04|-0.41|20|06/12/2025|0.00|0|0.00|0|P
FLHY|35473P629|24.35|24.35|24.35|24.35|-0.12|17|06/30/2025|0.00|0|0.00|0|Z
FLIA|35473P611|20.56|20.65|20.56|20.61|0.08|4326|07/01/2025|0.00|0|0.00|0|Z
FLIN|35473P769|39.96|39.97|39.96|39.97|0.13|9855|07/01/2025|0.00|0|0.00|0|P
FLJJ|00888H638|30.19|30.23|30.19|30.23|0.35|352|07/01/2025|0.00|0|0.00|0|P
FLJP|35473P744|32.14|32.14|32.08|32.14|0.00|31|06/30/2025|0.00|0|0.00|0|P
FLL|359678109|0.00|3.84|3.80|3.84|0.17|220|07/01/2025|3.36|1|4.47|1|Q
FLLA|35473P561|21.72|21.73|21.71|21.73|0.21|863|07/01/2025|0.00|0|0.00|0|P
FLMI|35473P868|24.18|24.20|24.18|24.20|-0.08|3653|07/01/2025|0.00|0|0.00|0|P
FLMX|35473P736|29.80|29.80|29.80|29.80|0.13|100|07/01/2025|0.00|0|0.00|0|P
FLNC|34379V103|0.00|7.37|6.61|7.35|0.65|28362|07/01/2025|0.00|0|0.00|0|Q
FLNG|G35947202|21.93|21.93|21.93|21.93|-0.06|253|07/01/2025|0.00|0|0.00|0|N
FLNT|34380C201|0.00|1.90|1.90|1.90|0.00|0|06/26/2025|1.65|1|2.35|1|Q
FLO|343498101|15.98|16.63|15.94|16.21|0.24|20209|07/01/2025|0.00|0|0.00|0|N
FLOC|342909108|17.83|17.83|17.76|17.76|0.00|156|06/30/2025|0.00|0|0.00|0|N
FLOT|46429B655|50.82|50.83|50.81|50.82|-0.20|7443|07/01/2025|0.00|0|0.00|0|Z
FLQL|35473P801|62.69|62.91|62.69|62.91|-0.29|2689|07/01/2025|0.00|0|0.00|0|Z
FLQS|35473P876|41.78|41.78|41.78|41.78|0.74|134|07/01/2025|0.00|0|0.00|0|Z
FLR|343412102|50.92|51.00|49.71|50.26|-1.02|22855|07/01/2025|0.00|0|0.00|0|N
FLRN|78468R200|30.71|30.71|30.70|30.71|-0.11|4631|07/01/2025|0.00|0|0.00|0|P
FLRT|69374H428|47.41|47.45|47.41|47.45|0.05|2481|07/01/2025|0.00|0|0.00|0|P
FLS|34354P105|52.02|52.67|51.47|52.31|-0.09|12357|07/01/2025|0.00|0|0.00|0|N
FLTB|316188200|50.39|50.39|50.39|50.39|0.00|32|06/30/2025|0.00|0|0.00|0|P
FLTR|92189F486|25.40|25.40|25.39|25.39|-0.11|7496|07/01/2025|0.00|0|0.00|0|P
FLTW|35473P686|52.43|52.43|52.43|52.43|0.60|100|07/01/2025|0.00|0|0.00|0|P
FLUT|G3643J108|282.04|284.98|280.42|284.76|-0.87|7005|07/01/2025|0.00|0|0.00|0|N
FLUX|344057302|0.00|1.65|1.65|1.65|1.65|100|07/01/2025|0.00|0|0.00|0|Q
FLWS|68243Q106|0.00|5.39|5.33|5.36|0.42|1366|07/01/2025|0.00|0|0.00|0|Q
FLX|090337106|0.00|3.36|3.25|3.26|0.11|3380|07/01/2025|0.00|0|0.00|0|Q
FLXR|29287L700|39.35|39.37|39.35|39.37|-0.09|500|07/01/2025|0.00|0|0.00|0|N
FLYW|302492103|0.00|11.67|11.38|11.63|-0.07|59033|07/01/2025|11.60|3|11.65|3|Q
FLYY|84863V101|4.90|5.20|4.90|5.00|-0.02|917|07/01/2025|0.00|0|0.00|0|A
FMAO|30779N105|0.00|0.00|0.00|0.00|0.00|3|07/01/2025|0.00|0|0.00|0|Q
FMAY|33740F748|49.84|49.84|49.84|49.84|0.00|21|06/27/2025|0.00|0|0.00|0|Z
FMB|33739N108|0.00|49.90|49.85|49.87|0.07|2540|07/01/2025|0.00|0|0.00|0|Q
FMBH|320866106|0.00|38.72|38.34|38.72|0.90|250|07/01/2025|0.00|0|0.00|0|Q
FMC|302491303|42.25|43.15|42.25|42.91|1.14|2613|07/01/2025|0.00|0|0.00|0|N
FMDE|31609A503|34.38|34.47|34.38|34.47|0.13|200|07/01/2025|0.00|0|0.00|0|P
FMET|316092188|0.00|0.00|0.00|0.00|-33.91|89|07/01/2025|0.00|0|0.00|0|Q
FMF|33739G103|45.03|45.03|44.77|44.79|0.00|1|06/27/2025|0.00|0|0.00|0|P
FMS|358029106|28.74|28.81|28.74|28.80|0.37|896|07/01/2025|0.00|0|0.00|0|N
FMST|34547F105|0.00|0.00|0.00|0.00|-3.30|1|07/01/2025|0.00|0|0.00|0|Q
FMX|344419106|103.53|103.53|103.53|103.53|0.60|469|07/01/2025|0.00|0|0.00|0|N
FN|G3323L100|292.04|292.04|284.63|288.45|-8.41|6254|07/01/2025|0.00|0|0.00|0|N
FNB|302520101|14.62|15.17|14.62|15.07|0.49|27225|07/01/2025|0.00|0|0.00|0|N
FNCL|316092501|74.55|74.55|74.55|74.55|1.48|400|07/01/2025|0.00|0|0.00|0|P
FND|339750101|78.73|82.96|78.73|81.30|5.29|9006|07/01/2025|0.00|0|0.00|0|N
FNDA|808524763|28.72|29.44|28.72|29.19|0.53|16618|07/01/2025|0.00|0|0.00|0|P
FNDE|808524730|33.04|33.15|33.04|33.14|0.14|2290|07/01/2025|0.00|0|0.00|0|P
FNDF|808524755|40.01|40.18|40.01|40.17|0.12|3334|07/01/2025|0.00|0|0.00|0|P
FNDX|808524771|24.70|24.89|24.70|24.82|0.25|3851|07/01/2025|0.00|0|0.00|0|P
FNF|31620R303|56.05|57.40|56.05|57.27|1.18|4567|07/01/2025|0.00|0|0.00|0|N
FNGD|06367V402|6.49|6.91|6.48|6.79|0.34|96795|07/01/2025|0.00|0|0.00|0|P
FNGG|25460G161|201.24|201.24|201.24|201.24|0.00|1|06/25/2025|0.00|0|0.00|0|P
FNGU|063679385|24.20|24.20|23.13|23.67|-1.23|4055|07/01/2025|0.00|0|0.00|0|P
FNK|33737M201|0.00|50.71|50.71|50.71|0.00|0|06/18/2025|52.93|2|53.28|2|Q
FNKO|361008105|0.00|4.83|4.68|4.69|-0.07|2271|07/01/2025|0.00|0|0.00|0|Q
FNOV|33740F847|50.17|50.19|50.17|50.19|0.14|803|07/01/2025|0.00|0|0.00|0|Z
FNV|351858105|164.24|164.24|163.49|163.49|-0.57|1827|07/01/2025|0.00|0|0.00|0|N
FNWD|31812F109|0.00|0.00|0.00|0.00|0.00|60|07/01/2025|0.00|0|0.00|0|Q
FNX|33735B108|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|115.91|2|116.87|2|Q
FNY|33737M102|0.00|82.59|82.29|82.50|0.00|0|06/30/2025|81.83|2|82.33|2|Q
FOA|31738L206|22.97|22.97|22.97|22.97|-0.20|101|07/01/2025|0.00|0|0.00|0|N
FOCT|33740F664|44.78|44.78|44.78|44.78|0.11|100|07/01/2025|0.00|0|0.00|0|Z
FOLD|03152W109|0.00|5.99|5.71|5.83|0.11|42180|07/01/2025|5.81|9|5.83|10|Q
FOR|346232101|0.00|19.86|19.86|19.86|0.00|30|06/25/2025|0.00|0|0.00|0|N
FORA|34630N106|0.00|0.00|0.00|0.00|0.00|11|07/01/2025|0.00|0|0.00|0|Q
FORM|346375108|0.00|34.17|33.95|34.12|-0.54|964|07/01/2025|30.46|1|40.27|1|Q
FORR|346563109|0.00|10.12|10.12|10.12|10.12|100|07/01/2025|0.00|0|0.00|0|Q
FOSL|34988V106|0.00|0.00|0.00|0.00|0.00|25|07/01/2025|1.37|1|1.83|1|Q
FOUR|82452J109|98.26|98.26|96.72|97.68|-1.53|2206|07/01/2025|0.00|0|0.00|0|N
FOWF|69374H261|28.65|28.65|28.65|28.65|0.00|15|06/26/2025|0.00|0|0.00|0|Z
FOX|35137L204|0.00|51.81|51.61|51.61|0.30|2518|07/01/2025|51.55|1|51.67|1|Q
FOXA|35137L105|0.00|56.51|55.89|55.94|-0.11|6312|07/01/2025|53.27|1|58.70|1|Q
FOXF|35138V102|0.00|28.43|26.98|28.20|2.44|1731|07/01/2025|0.00|0|0.00|0|Q
FOXO|351471404|0.18|0.18|0.18|0.18|0.00|1000|07/01/2025|0.00|0|0.00|0|A
FPE|33739E108|17.79|17.82|17.79|17.82|0.03|2482|07/01/2025|0.00|0|0.00|0|P
FPH|33833Q106|5.52|5.57|5.52|5.54|-0.10|850|07/01/2025|0.00|0|0.00|0|N
FPI|31154R109|11.54|11.54|11.47|11.47|-0.05|1678|07/01/2025|0.00|0|0.00|0|N
FPX|336920103|141.77|141.79|141.67|141.79|-3.31|2355|07/01/2025|0.00|0|0.00|0|P
FPXI|33734X853|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|55.32|2|56.00|2|Q
FQAL|316092790|69.73|69.73|69.73|69.73|0.02|100|07/01/2025|0.00|0|0.00|0|P
FR|32054K103|48.23|49.22|48.23|48.39|0.27|8055|07/01/2025|0.00|0|0.00|0|N
FRAF|353525108|0.00|0.00|0.00|0.00|0.00|84|07/01/2025|0.00|0|0.00|0|Q
FRBA|31931U102|0.00|0.00|0.00|0.00|0.00|38|07/01/2025|0.00|0|0.00|0|Q
FREL|316092857|27.22|27.27|27.22|27.27|0.41|200|07/01/2025|0.00|0|0.00|0|P
FRGE|34629L202|19.11|19.11|18.30|18.30|0.00|156|06/30/2025|0.00|0|0.00|0|N
FRHC|356390104|0.00|0.00|0.00|0.00|-143.89|78|07/01/2025|0.00|0|143.07|1|Q
FRI|33734G108|26.83|27.05|26.83|27.05|0.00|47|06/30/2025|0.00|0|0.00|0|P
FRME|320817109|0.00|39.61|39.58|39.58|1.18|633|07/01/2025|0.00|0|0.00|0|Q
FRO|M46528101|16.37|16.64|16.26|16.50|0.09|11148|07/01/2025|0.00|0|0.00|0|N
FROG|M6191J100|0.00|44.74|42.32|42.32|-1.62|3990|07/01/2025|0.00|0|0.00|0|Q
FRPT|358039105|0.00|72.00|69.13|71.32|3.39|7607|07/01/2025|0.00|0|0.00|0|Q
FRSH|358054104|0.00|15.29|14.81|15.19|0.28|6728|07/01/2025|0.00|0|0.00|0|Q
FRSX|345523203|0.00|0.50|0.50|0.50|0.01|400|07/01/2025|0.00|0|0.00|0|Q
FRT|313745101|95.12|95.12|94.22|94.22|-0.51|1287|07/01/2025|0.00|0|0.00|0|N
FRTY|015564107|18.91|18.91|18.82|18.82|-0.37|599|07/01/2025|0.00|0|0.00|0|P
FSBC|33830T103|0.00|0.00|0.00|0.00|0.00|8|07/01/2025|0.00|0|0.00|0|Q
FSBW|30263Y104|0.00|41.35|41.35|41.35|41.35|152|07/01/2025|40.63|1|0.00|0|Q
FSCO|30290Y101|7.25|7.34|7.25|7.32|0.04|1427|07/01/2025|0.00|0|0.00|0|N
FSCS|33738R753|0.00|35.43|35.43|35.43|0.00|0|06/17/2025|0.00|0|36.65|1|Q
FSEC|316188705|43.47|43.48|43.47|43.48|0.03|5228|07/01/2025|0.00|0|0.00|0|P
FSEP|33740U307|47.92|47.92|47.92|47.92|0.00|1|06/30/2025|0.00|0|0.00|0|Z
FSFG|33621E109|0.00|25.16|25.16|25.16|25.16|209|07/01/2025|0.00|0|0.00|0|Q
FSGS|33738R746|0.00|29.86|29.86|29.86|29.86|195|07/01/2025|29.76|2|30.00|2|Q
FSHPR|G3530C117|0.00|0.00|0.00|0.00|0.00|100|07/01/2025|0.00|0|0.00|0|Q
FSIG|33738D804|19.11|19.11|19.09|19.09|-0.03|4710|07/01/2025|0.00|0|0.00|0|P
FSK|302635206|21.05|21.14|21.03|21.04|0.30|2109|07/01/2025|0.00|0|0.00|0|N
FSLR|336433107|0.00|169.19|158.83|163.01|-2.58|29613|07/01/2025|156.48|1|171.01|1|Q
FSLY|31188V100|6.93|7.05|6.87|6.97|-0.10|8721|07/01/2025|0.00|0|0.00|0|N
FSM|349942102|6.79|6.82|6.64|6.67|0.13|21912|07/01/2025|0.00|0|0.00|0|N
FSP|35471R106|1.65|1.67|1.65|1.67|0.03|923|07/01/2025|0.00|0|0.00|0|A
FSS|313855108|106.37|107.38|106.06|106.12|-0.40|6446|07/01/2025|0.00|0|0.00|0|N
FSUN|33767U107|0.00|34.63|34.63|34.63|34.63|597|07/01/2025|0.00|0|0.00|0|Q
FSV|33767E202|0.00|0.00|0.00|0.00|0.00|89|07/01/2025|0.00|0|0.00|0|Q
FTA|33735J101|0.00|78.10|78.04|78.05|0.00|0|06/26/2025|79.99|2|80.22|2|Q
FTAI|G3730V105|0.00|115.09|111.66|113.98|-1.06|4038|07/01/2025|0.00|0|0.00|0|Q
FTC|33735K108|0.00|0.00|0.00|0.00|0.00|81|07/01/2025|149.18|5|150.21|5|Q
FTCB|33738D788|21.02|21.03|21.01|21.03|-0.03|1312|07/01/2025|0.00|0|0.00|0|P
FTCS|33733E104|0.00|90.70|90.42|90.70|0.00|0|06/30/2025|91.84|5|92.10|5|Q
FTDR|35905A109|0.00|59.57|58.80|58.87|-0.18|662|07/01/2025|58.81|1|0.00|0|Q
FTDS|33733E708|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|52.82|2|53.37|2|Q
FTEC|316092808|196.46|197.71|196.46|197.33|0.00|59|06/30/2025|0.00|0|0.00|0|P
FTEK|359523107|0.00|2.53|2.43|2.52|0.03|900|07/01/2025|0.00|0|0.00|0|Q
FTF|35472T101|6.46|6.46|6.45|6.45|0.04|600|07/01/2025|0.00|0|0.00|0|A
FTFT|36117V303|0.00|1.16|1.15|1.16|0.00|0|06/18/2025|1.04|1|1.38|1|Q
FTGC|33739H101|0.00|24.69|24.69|24.69|0.05|337|07/01/2025|24.64|3|24.70|3|Q
FTGS|33733E823|0.00|34.24|34.23|34.24|-0.01|479|07/01/2025|34.10|2|34.27|2|Q
FTHI|33738R308|0.00|22.85|22.72|22.74|-0.10|1141|07/01/2025|22.63|2|22.80|2|Q
FTI|G87110105|34.38|34.86|34.03|34.62|0.17|4337|07/01/2025|0.00|0|0.00|0|N
FTK|343389409|14.20|14.83|13.64|14.63|-0.31|1231|07/01/2025|0.00|0|0.00|0|N
FTLF|33817P405|0.00|0.00|0.00|0.00|0.00|7|07/01/2025|0.00|0|0.00|0|Q
FTLS|33739P103|66.23|66.24|66.13|66.13|1.06|300|07/01/2025|0.00|0|0.00|0|P
FTNT|34959E109|0.00|105.55|100.94|102.52|-3.29|8419|07/01/2025|97.53|1|105.35|6|Q
FTQI|33738R407|0.00|19.51|19.50|19.50|-0.07|401|07/01/2025|19.43|1|19.54|1|Q
FTRB|31423L404|25.03|25.03|25.03|25.03|-0.12|68|06/23/2025|0.00|0|0.00|0|P
FTRE|34965K107|0.00|5.52|4.84|5.23|0.28|5979|07/01/2025|5.18|2|0.00|0|Q
FTRI|33734X838|0.00|14.37|14.37|14.37|0.02|200|07/01/2025|14.37|1|14.44|1|Q
FTRK|G33380109|0.00|0.97|0.97|0.97|0.97|100|07/01/2025|0.00|0|0.00|0|Q
FTS|349553107|47.84|47.84|47.84|47.84|0.09|985|07/01/2025|0.00|0|0.00|0|N
FTSL|33738D309|0.00|45.94|45.90|45.94|0.05|2155|07/01/2025|44.47|1|45.95|2|Q
FTSM|33739Q408|0.00|59.87|59.86|59.86|-0.01|10310|07/01/2025|59.85|1|61.68|1|Q
FTV|34959J108|51.82|54.22|51.51|53.12|0.98|11696|07/01/2025|0.00|0|0.00|0|N
FTXH|33738R837|0.00|25.50|25.50|25.50|0.00|0|06/20/2025|25.93|1|0.00|0|Q
FTXL|33738R811|0.00|0.00|0.00|0.00|-91.87|3|07/01/2025|0.00|0|0.00|0|Q
FTXN|33738R845|0.00|27.58|27.50|27.50|0.10|435|07/01/2025|27.49|10|27.53|10|Q
FTXO|33738R860|0.00|33.87|33.87|33.87|0.71|186|07/01/2025|33.83|23|33.87|23|Q
FTXR|33738R795|0.00|31.36|31.36|31.36|0.00|0|05/30/2025|32.09|2|0.00|0|Q
FUBO|35953D104|3.82|3.88|3.73|3.76|-0.09|41275|07/01/2025|0.00|0|0.00|0|N
FUFU|G1152A104|0.00|3.27|3.22|3.26|0.20|1102|07/01/2025|3.23|1|0.00|0|Q
FUL|359694106|61.86|62.03|61.86|62.03|1.71|436|07/01/2025|0.00|0|0.00|0|N
FULC|359616109|0.00|6.87|6.32|6.79|-0.09|1881|07/01/2025|6.78|1|6.89|1|Q
FULT|360271100|0.00|18.65|18.14|18.52|0.48|4121|07/01/2025|18.49|3|18.54|3|Q
FUMB|33740J104|20.11|20.11|20.11|20.11|0.01|300|07/01/2025|0.00|0|0.00|0|P
FUN|83001C108|31.80|32.25|31.77|31.89|1.46|2021|07/01/2025|0.00|0|0.00|0|N
FURY|36117T100|0.52|0.52|0.52|0.52|0.00|100|06/30/2025|0.00|0|0.00|0|A
FUTU|36118L106|0.00|123.94|120.31|121.77|-1.74|1213|07/01/2025|0.00|0|121.86|1|Q
FV|33738R605|0.00|0.00|0.00|0.00|-58.15|94|07/01/2025|59.43|25|59.61|25|Q
FVC|33738R878|0.00|35.44|35.32|35.32|0.00|0|06/27/2025|35.42|23|35.62|22|Q
FVCB|36120Q101|0.00|12.00|12.00|12.00|12.00|100|07/01/2025|0.00|0|0.00|0|Q
FVD|33734H106|44.73|45.53|44.70|45.31|0.61|5951|07/01/2025|0.00|0|0.00|0|P
FVR|35922N100|12.00|12.24|12.00|12.08|0.09|828|07/01/2025|0.00|0|0.00|0|N
FVRR|M4R82T106|29.54|30.61|29.41|29.57|0.22|2231|07/01/2025|0.00|0|0.00|0|N
FWONA|531229771|0.00|92.74|92.74|92.74|92.74|104|07/01/2025|0.00|0|92.05|1|Q
FWONK|531229755|0.00|105.11|101.42|101.76|-2.91|7880|07/01/2025|96.85|1|107.13|1|Q
FWRD|34986A104|0.00|25.54|25.00|25.00|0.53|997|07/01/2025|0.00|0|0.00|0|Q
FWRG|33748L101|0.00|17.29|16.56|17.19|1.10|5679|07/01/2025|17.17|1|0.00|0|Q
FXE|46138K103|108.86|108.86|108.86|108.86|2.06|100|07/01/2025|0.00|0|0.00|0|P
FXG|33734X119|63.27|63.97|63.27|63.97|0.85|1550|07/01/2025|0.00|0|0.00|0|P
FXH|33734X143|104.74|104.74|104.66|104.66|0.89|344|07/01/2025|0.00|0|0.00|0|P
FXI|464287184|36.71|36.92|36.71|36.83|0.07|223222|07/01/2025|0.00|0|0.00|0|P
FXL|33734X176|155.05|155.05|155.05|155.05|-2.28|290|07/01/2025|0.00|0|0.00|0|P
FXN|33734X127|15.08|15.42|15.08|15.38|0.20|9276|07/01/2025|0.00|0|0.00|0|P
FXNC|32106V107|0.00|20.64|20.64|20.64|1.69|100|07/01/2025|0.00|0|0.00|0|Q
FXO|33734X135|56.71|56.71|56.71|56.71|0.73|100|07/01/2025|0.00|0|0.00|0|P
FXR|33734X150|75.88|75.88|75.87|75.87|1.55|500|07/01/2025|0.00|0|0.00|0|P
FXY|46138W107|64.22|64.22|64.07|64.10|0.32|1187|07/01/2025|0.00|0|0.00|0|P
FYBR|35909D109|0.00|36.50|36.40|36.44|0.03|26854|07/01/2025|36.42|10|36.44|7|Q
FYC|33737M300|0.00|79.46|79.43|79.46|0.00|0|06/30/2025|78.87|1|79.58|1|Q
FYT|33737M409|0.00|48.16|48.16|48.16|0.00|0|05/22/2025|51.60|1|52.45|1|Q
G|G3922B107|44.34|45.26|44.34|44.99|0.96|4271|07/01/2025|0.00|0|0.00|0|N
GAB|362397101|5.81|5.87|5.81|5.87|0.06|800|07/01/2025|0.00|0|0.00|0|N
GABC|373865104|0.00|0.00|0.00|0.00|0.00|77|07/01/2025|0.00|0|0.00|0|Q
GAIN|376546107|0.00|0.00|0.00|0.00|0.00|46|07/01/2025|0.00|0|0.00|0|Q
GAL|78467V400|0.00|46.35|46.33|46.33|-0.43|2|06/20/2025|0.00|0|0.00|0|P
GALT|363225202|0.00|2.22|2.14|2.14|-0.04|663|07/01/2025|1.89|1|2.55|1|Q
GAMB|G3R239101|0.00|11.93|11.93|11.93|0.01|242|07/01/2025|0.00|0|0.00|0|Q
GAME|36468G103|0.00|0.86|0.85|0.85|-0.02|1426|07/01/2025|0.00|0|0.00|0|Q
GANX|36269B105|0.00|1.61|1.58|1.61|-0.34|200|07/01/2025|0.00|0|0.00|0|Q
GAP|364760108|21.68|22.95|21.68|22.47|0.66|44874|07/01/2025|0.00|0|0.00|0|N
GAPR|33740F458|38.25|38.25|38.25|38.25|-0.06|112|07/01/2025|0.00|0|0.00|0|Z
GARP|46436E403|59.89|59.89|59.89|59.89|1.29|105|07/01/2025|0.00|0|0.00|0|Z
GATX|361448103|154.09|154.09|154.09|154.09|-1.01|531|07/01/2025|0.00|0|0.00|0|N
GAU|36352H100|1.31|1.32|1.29|1.29|0.02|13520|07/01/2025|0.00|0|0.00|0|A
GBCI|37637Q105|43.01|45.44|43.01|45.44|2.32|2391|07/01/2025|0.00|0|0.00|0|N
GBDC|38173M102|0.00|14.55|14.49|14.50|-0.16|1883|07/01/2025|14.48|3|14.50|3|Q
GBFH|36166F100|0.00|35.27|35.09|35.27|35.27|790|07/01/2025|0.00|0|0.00|0|Q
GBIL|381430529|99.84|99.84|99.83|99.84|-0.31|5900|07/01/2025|0.00|0|0.00|0|P
GBIO|37148K100|0.00|0.33|0.33|0.33|-0.03|300|07/01/2025|0.00|0|0.00|0|Q
GBR|643611106|1.14|1.14|1.14|1.14|-0.30|100|07/01/2025|0.00|0|0.00|0|A
GBTC|389637109|83.92|84.38|82.94|82.94|-1.89|29078|07/01/2025|0.00|0|0.00|0|P
GBTG|37890B100|6.30|6.43|6.30|6.35|0.05|6639|07/01/2025|0.00|0|0.00|0|N
GBX|393657101|46.47|48.04|46.47|47.02|0.73|2876|07/01/2025|0.00|0|0.00|0|N
GCBC|394357107|0.00|0.00|0.00|0.00|0.00|21|07/01/2025|0.00|0|0.00|0|Q
GCI|36472T109|3.67|3.74|3.66|3.67|0.09|5219|07/01/2025|0.00|0|0.00|0|N
GCMG|36831E108|0.00|11.60|11.54|11.54|-0.03|801|07/01/2025|0.00|0|0.00|0|Q
GCO|371532102|21.77|21.77|21.60|21.60|1.46|628|07/01/2025|0.00|0|0.00|0|N
GCOR|38149W101|41.19|41.19|41.19|41.19|-0.14|100|07/01/2025|0.00|0|0.00|0|P
GCT|G38644103|0.00|20.23|20.00|20.23|0.63|516|07/01/2025|0.00|0|0.00|0|Q
GCTK|45824Q804|0.00|6.42|6.04|6.35|0.19|400|07/01/2025|0.00|0|0.00|0|Q
GCTS|36170N107|1.45|1.45|1.45|1.45|-0.04|100|07/01/2025|0.00|0|0.00|0|N
GD|369550108|291.29|294.31|291.29|294.31|2.54|3178|07/01/2025|0.00|0|0.00|0|N
GDDY|380237107|179.96|179.96|177.82|178.43|-1.67|2209|07/01/2025|0.00|0|0.00|0|N
GDEC|33740U679|35.09|35.09|35.09|35.09|-0.05|100|07/01/2025|0.00|0|0.00|0|Z
GDEN|381013101|0.00|29.90|29.90|29.90|29.90|337|07/01/2025|0.00|0|0.00|0|Q
GDHG|G3959D208|0.00|1.04|0.80|1.02|0.48|5052|07/01/2025|0.00|0|0.00|0|Q
GDOT|39304D102|10.82|10.96|10.80|10.93|0.13|788|07/01/2025|0.00|0|0.00|0|N
GDRX|38246G108|0.00|5.05|4.94|4.98|0.00|9384|07/01/2025|4.94|6|4.99|6|Q
GDS|36165L108|0.00|30.24|29.01|29.50|-1.08|6152|07/01/2025|0.00|0|0.00|0|Q
GDX|92189F106|52.98|52.98|51.97|52.05|0.02|146515|07/01/2025|0.00|0|0.00|0|P
GDXD|06367V600|2.94|3.09|2.94|3.03|-0.07|11505|07/01/2025|0.00|0|0.00|0|P
GDXJ|92189F791|68.77|68.97|67.61|67.63|0.02|5291|07/01/2025|0.00|0|0.00|0|P
GDXU|063679542|76.16|76.16|72.74|72.78|0.24|2111|07/01/2025|0.00|0|0.00|0|P
GDXY|88634T881|14.96|14.96|14.96|14.96|0.34|111|07/01/2025|0.00|0|0.00|0|P
GDYN|39813G109|0.00|11.96|11.65|11.89|0.31|1161|07/01/2025|0.00|0|0.00|0|Q
GE|369604301|254.97|255.59|247.32|249.31|-8.13|21734|07/01/2025|0.00|0|0.00|0|N
GEF|397624107|66.52|69.73|66.52|69.73|4.74|990|07/01/2025|0.00|0|0.00|0|N
GEF B|397624206|0.00|56.43|56.39|56.43|-0.81|52|04/17/2025|0.00|0|0.00|0|N
GEHC|36266G107|0.00|76.67|73.78|75.93|1.82|5768|07/01/2025|75.87|1|76.03|1|Q
GEL|371927104|16.81|16.81|16.69|16.69|-0.51|220|07/01/2025|0.00|0|0.00|0|N
GEN|668771108|0.00|29.86|29.50|29.81|0.41|10085|07/01/2025|28.28|1|31.49|1|Q
GENI|G3934V109|10.47|10.60|10.09|10.10|-0.30|64655|07/01/2025|0.00|0|0.00|0|N
GENT|84858T798|10.32|10.32|10.32|10.32|0.01|100|07/01/2025|0.00|0|0.00|0|P
GEO|36162J106|23.79|24.94|23.37|24.51|0.56|15580|07/01/2025|0.00|0|0.00|0|N
GEOS|37364X109|0.00|14.04|13.13|13.65|-0.73|2449|07/01/2025|0.00|0|0.00|0|Q
GERN|374163103|0.00|1.47|1.37|1.38|-0.03|53884|07/01/2025|1.34|51|1.59|1|Q
GES|401617105|12.64|12.64|12.38|12.38|0.28|748|07/01/2025|0.00|0|0.00|0|N
GETY|374275105|1.66|1.77|1.66|1.75|0.09|3671|07/01/2025|0.00|0|0.00|0|N
GEV|36828A101|494.53|505.46|485.77|505.46|-24.09|15401|07/01/2025|0.00|0|0.00|0|N
GEVO|374396406|0.00|1.34|1.29|1.34|0.01|5712|07/01/2025|0.00|0|0.00|0|Q
GFAI|G4236L138|0.00|0.00|0.00|0.00|0.00|2|07/01/2025|1.12|6|1.16|6|Q
GFEB|33740U737|38.94|38.94|38.94|38.94|0.00|113|06/30/2025|0.00|0|0.00|0|Z
GFF|398433102|73.58|75.87|73.58|75.87|3.62|831|07/01/2025|0.00|0|0.00|0|N
GFI|38059T106|24.23|24.29|23.66|23.73|0.06|15449|07/01/2025|0.00|0|0.00|0|N
GFL|36168Q104|49.60|49.87|49.24|49.43|-1.07|2278|07/01/2025|0.00|0|0.00|0|N
GFLW|92647X764|0.00|25.96|25.88|25.88|-0.31|270|07/01/2025|25.90|1|25.99|2|Q
GFS|G39387108|0.00|40.37|38.30|39.48|1.27|3305|07/01/2025|39.37|1|0.00|0|Q
GGAL|399909100|0.00|51.47|49.76|50.02|-0.42|14419|07/01/2025|43.67|1|57.54|1|Q
GGB|373737105|2.90|2.93|2.90|2.92|0.00|36609|07/01/2025|0.00|0|0.00|0|N
GGG|384109104|86.61|88.35|86.61|87.64|1.63|2222|07/01/2025|0.00|0|0.00|0|N
GGLL|25461A841|0.00|34.13|34.09|34.13|-0.63|215|07/01/2025|0.00|0|0.00|0|Q
GGLS|25461A601|0.00|12.45|12.43|12.43|0.07|200|07/01/2025|0.00|0|0.00|0|Q
GGN|36465A109|4.33|4.33|4.31|4.33|0.00|59|06/27/2025|0.00|0|0.00|0|A
GGR|G9491K105|0.00|0.00|0.00|0.00|-0.28|2|07/01/2025|0.00|0|0.00|0|Q
GH|40131M109|0.00|51.72|50.18|50.72|-1.33|2776|07/01/2025|0.00|0|0.00|0|Q
GHC|384637104|963.55|963.55|963.55|963.55|-5.45|1077|07/01/2025|0.00|0|0.00|0|N
GHRS|G3855L106|0.00|12.79|12.03|12.79|0.64|376|07/01/2025|0.00|0|0.00|0|Q
GHYG|464286178|46.18|46.22|46.18|46.22|0.00|602|07/01/2025|0.00|0|0.00|0|Z
GIB|12532H104|105.59|105.94|105.59|105.83|1.90|512|07/01/2025|0.00|0|0.00|0|N
GIBO|G38617109|0.00|0.13|0.11|0.11|-0.03|879435|07/01/2025|0.00|0|0.00|0|Q
GIC|37892E102|26.97|26.97|26.95|26.95|0.00|23|06/30/2025|0.00|0|0.00|0|N
GIG|G38648104|0.00|10.38|10.38|10.38|0.00|0|06/20/2025|0.00|0|10.41|16|Q
GIGB|381430479|45.78|45.87|45.78|45.87|-0.16|1005|07/01/2025|0.00|0|0.00|0|P
GII|78463X855|66.29|66.29|66.29|66.29|0.00|2|06/25/2025|0.00|0|0.00|0|P
GIII|36237H101|0.00|23.32|23.06|23.32|0.93|476|07/01/2025|0.00|0|0.00|0|Q
GIL|375916103|49.62|49.62|49.46|49.47|0.17|670|07/01/2025|0.00|0|0.00|0|N
GILD|375558103|0.00|112.32|110.93|111.70|0.64|11674|07/01/2025|105.45|1|117.59|1|Q
GILT|M51474118|0.00|7.10|7.10|7.10|0.01|276|07/01/2025|0.00|0|0.00|0|Q
GINX|74933W262|0.00|28.29|28.29|28.29|28.29|200|07/01/2025|0.00|0|0.00|0|Q
GIS|370334104|52.32|53.78|52.12|53.18|1.36|9598|07/01/2025|0.00|0|0.00|0|N
GJAN|33740F516|39.95|39.96|39.92|39.92|0.00|501|07/01/2025|0.00|0|0.00|0|Z
GJUL|33740U661|38.59|38.59|38.59|38.59|-0.04|100|07/01/2025|0.00|0|0.00|0|Z
GJUN|33740F433|37.52|37.59|37.52|37.58|-0.03|531|07/01/2025|0.00|0|0.00|0|Z
GK|00768Y370|23.82|23.82|23.82|23.82|0.00|70|06/30/2025|0.00|0|0.00|0|P
GKOS|377322102|101.41|102.80|101.41|102.61|-0.80|1631|07/01/2025|0.00|0|0.00|0|N
GL|37959E102|124.58|124.80|124.36|124.80|0.92|842|07/01/2025|0.00|0|0.00|0|N
GLBE|M5216V106|0.00|33.68|33.00|33.00|-0.33|3679|07/01/2025|0.00|0|0.00|0|Q
GLCR|53656H843|0.00|0.00|0.00|0.00|0.00|0|03/27/2025|25.46|2|26.10|2|Q
GLD|78463V107|308.30|308.70|307.44|307.52|2.70|1405|07/01/2025|0.00|0|0.00|0|P
GLDD|390607109|0.00|11.81|11.81|11.81|-0.40|400|07/01/2025|10.19|1|13.50|1|Q
GLDI|22542D233|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|0.00|0|161.09|1|Q
GLDM|98149E303|66.27|66.39|66.08|66.10|0.59|20579|07/01/2025|0.00|0|0.00|0|P
GLL|74347Y714|21.71|21.88|21.71|21.88|-0.60|1155|07/01/2025|0.00|0|0.00|0|P
GLMD|M47238148|0.00|1.84|1.83|1.83|0.00|0|06/30/2025|1.74|1|1.82|1|Q
GLNG|G9456A100|0.00|41.33|40.40|40.50|-0.72|3060|07/01/2025|34.91|1|46.31|1|Q
GLOB|L44385109|91.23|92.02|91.23|92.02|1.14|285|07/01/2025|0.00|0|0.00|0|N
GLPG|36315X101|0.00|28.05|27.85|28.05|28.05|418|07/01/2025|0.00|0|28.00|1|Q
GLPI|36467J108|0.00|47.51|46.82|47.42|1.20|2747|07/01/2025|44.87|1|49.47|1|Q
GLRE|G4095J109|0.00|14.53|14.53|14.53|14.53|165|07/01/2025|0.00|0|0.00|0|Q
GLSI|396879108|0.00|9.38|9.38|9.38|9.38|100|07/01/2025|0.00|0|0.00|0|Q
GLTO|36322Q206|0.00|0.00|0.00|0.00|0.00|6|07/01/2025|0.00|0|0.00|0|Q
GLUE|61225M102|0.00|4.59|4.57|4.59|0.07|273|07/01/2025|0.00|0|0.00|0|Q
GLW|219350105|52.17|52.70|52.01|52.59|-0.06|3174|07/01/2025|0.00|0|0.00|0|N
GLXY|36317J209|0.00|22.08|20.87|21.18|-0.70|8010|07/01/2025|21.26|1|21.37|1|Q
GM|37045V100|49.05|52.11|49.05|52.00|2.81|34349|07/01/2025|0.00|0|0.00|0|N
GMAB|372303206|0.00|20.97|20.55|20.74|0.07|7765|07/01/2025|0.00|0|0.00|0|Q
GMAR|33740F482|38.93|38.94|38.89|38.94|0.03|1100|07/01/2025|0.00|0|0.00|0|Z
GMAY|33740F441|0.00|39.04|38.97|38.99|0.00|20|06/26/2025|0.00|0|0.00|0|Z
GME|36467W109|24.15|24.47|23.69|23.69|-0.69|18055|07/01/2025|0.00|0|0.00|0|N
GMED|379577208|59.21|60.94|59.21|60.13|1.15|5329|07/01/2025|0.00|0|0.00|0|N
GMEU|26923Q721|0.00|14.47|14.25|14.25|0.00|70|06/23/2025|0.00|0|0.00|0|Z
GMF|78463X301|126.38|126.38|126.38|126.38|0.57|100|07/01/2025|0.00|0|0.00|0|P
GMGI|381098300|0.00|1.73|1.73|1.73|-0.01|200|07/01/2025|1.70|1|1.77|1|Q
GMMF|09290C749|100.15|100.15|100.15|100.15|-0.28|329|07/01/2025|0.00|0|0.00|0|P
GMRE|37954A204|6.99|7.03|6.93|6.97|0.04|3647|07/01/2025|0.00|0|0.00|0|N
GMS|36251C103|108.90|109.05|108.82|108.84|0.07|5805|07/01/2025|0.00|0|0.00|0|N
GMUB|38149W549|49.82|49.85|49.82|49.85|0.03|222|07/01/2025|0.00|0|0.00|0|P
GNE|372284208|26.62|26.62|26.52|26.52|0.12|355|07/01/2025|0.00|0|0.00|0|N
GNK|Y2685T131|13.15|13.35|13.15|13.27|0.18|1531|07/01/2025|0.00|0|0.00|0|N
GNL|379378201|7.54|7.75|7.54|7.64|0.09|14987|07/01/2025|0.00|0|0.00|0|N
GNLN|395330509|0.00|4.56|4.37|4.50|-0.63|432|07/01/2025|0.00|0|0.00|0|Q
GNLX|36870H103|0.00|2.86|2.86|2.86|-0.02|153|07/01/2025|0.00|0|0.00|0|Q
GNMA|46429B333|0.00|43.93|43.72|43.72|-0.19|300|07/01/2025|0.00|0|0.00|0|Q
GNOM|37954Y434|0.00|8.39|8.39|8.39|0.00|0|06/25/2025|8.45|2|8.52|4|Q
GNOV|33740U687|36.34|36.38|36.34|36.36|0.07|400|07/01/2025|0.00|0|0.00|0|Z
GNPX|372446203|0.00|0.24|0.23|0.24|0.01|2245|07/01/2025|0.00|0|0.00|0|Q
GNR|78463X541|54.92|54.92|54.92|54.92|0.83|800|07/01/2025|0.00|0|0.00|0|P
GNRC|368736104|142.04|147.33|142.04|146.67|3.45|3155|07/01/2025|0.00|0|0.00|0|N
GNS|Y3005A117|1.40|1.49|1.34|1.35|0.00|2226|06/30/2025|0.00|0|0.00|0|A
GNSS|36872P103|0.00|0.00|0.00|0.00|0.00|3|07/01/2025|0.00|0|0.00|0|Q
GNTX|371901109|0.00|23.17|22.04|22.86|0.86|7513|07/01/2025|21.63|1|23.99|1|Q
GNTY|400764106|42.50|42.50|42.50|42.50|0.00|581|06/30/2025|0.00|0|0.00|0|N
GNW|37247D106|7.77|7.97|7.77|7.87|0.08|45693|07/01/2025|0.00|0|0.00|0|N
GO|39874R101|0.00|13.14|12.48|12.93|0.50|5416|07/01/2025|0.00|0|0.00|0|Q
GOCO|38046W204|0.00|0.00|0.00|0.00|0.00|50|07/01/2025|0.00|0|0.00|0|Q
GOCT|33740U695|36.48|36.48|36.48|36.48|0.20|200|07/01/2025|0.00|0|0.00|0|Z
GOF|40167F101|14.88|14.88|14.81|14.82|-0.04|2195|07/01/2025|0.00|0|0.00|0|N
GOGL|G39637205|0.00|7.51|7.29|7.42|0.11|14487|07/01/2025|7.42|3|7.44|4|Q
GOGO|38046C109|0.00|14.47|14.14|14.44|-0.26|2182|07/01/2025|14.40|1|14.49|1|Q
GOLF|005098108|72.95|74.82|72.95|74.43|1.71|2439|07/01/2025|0.00|0|0.00|0|N
GOOD|376536108|0.00|0.00|0.00|0.00|0.00|216|07/01/2025|0.00|0|0.00|0|Q
GOOG|02079K107|0.00|177.16|174.85|176.89|-0.48|17792|07/01/2025|167.92|1|185.67|1|Q
GOOGL|02079K305|0.00|175.91|173.62|175.90|-0.32|25689|07/01/2025|166.93|1|184.61|1|Q
GOOS|135086106|10.95|11.36|10.81|11.01|-0.16|1948|07/01/2025|0.00|0|0.00|0|N
GOP|886364181|33.63|33.63|33.63|33.63|0.68|127|07/01/2025|0.00|0|0.00|0|Z
GORO|38068T105|0.73|0.73|0.67|0.67|0.11|3881|07/01/2025|0.00|0|0.00|0|A
GOSS|38341P102|0.00|1.32|1.21|1.25|0.03|11311|07/01/2025|0.00|0|0.00|0|Q
GOTU|36257Y109|3.59|3.61|3.56|3.58|-0.02|20094|07/01/2025|0.00|0|0.00|0|N
GOVI|46138E107|0.00|27.50|27.40|27.48|0.01|13200|07/01/2025|27.46|1|27.48|2|Q
GOVT|46429B267|22.91|22.92|22.85|22.88|-0.08|143096|07/01/2025|0.00|0|0.00|0|Z
GOVX|373678606|0.00|0.00|0.00|0.00|-0.97|490|07/01/2025|0.00|0|0.00|0|Q
GOVZ|46436E577|9.61|9.62|9.53|9.60|0.00|15852|07/01/2025|0.00|0|0.00|0|Z
GPC|372460105|124.41|126.39|124.41|125.33|4.07|1657|07/01/2025|0.00|0|0.00|0|N
GPCR|86366E106|0.00|20.66|20.66|20.66|-0.22|176|07/01/2025|0.00|0|20.66|1|Q
GPI|398905109|442.10|452.54|442.01|452.13|16.03|4668|07/01/2025|0.00|0|0.00|0|N
GPIQ|38149W630|0.00|49.17|49.10|49.17|-0.52|1051|07/01/2025|48.98|1|49.19|1|Q
GPIX|38149W622|0.00|49.51|49.39|49.48|-0.37|1687|07/01/2025|49.35|1|49.56|1|Q
GPK|388689101|21.26|22.20|21.24|21.85|0.77|20293|07/01/2025|0.00|0|0.00|0|N
GPMT|38741L107|2.44|2.56|2.44|2.56|0.09|1389|07/01/2025|0.00|0|0.00|0|N
GPN|37940X102|80.27|82.75|80.25|81.98|1.89|5232|07/01/2025|0.00|0|0.00|0|N
GPOR|402635502|190.80|190.87|190.80|190.87|-10.21|615|07/01/2025|0.00|0|0.00|0|N
GPRE|393222104|0.00|6.37|6.15|6.23|0.20|2728|07/01/2025|5.42|1|7.07|1|Q
GPRK|G38327105|6.49|6.50|6.49|6.50|0.00|31|06/30/2025|0.00|0|0.00|0|N
GPRO|38268T103|0.00|0.74|0.71|0.72|-0.04|6563|07/01/2025|0.62|1|0.83|1|Q
GPTY|88636R735|47.08|47.08|46.61|46.66|-0.73|634|07/01/2025|0.00|0|0.00|0|P
GPUS|09175M804|2.01|2.18|1.38|1.42|0.02|49752|07/01/2025|0.00|0|0.00|0|A
GRAB|G4124C109|0.00|5.06|4.86|4.93|-0.10|189274|07/01/2025|4.92|84|5.03|33|Q
GRAF|G4036C106|10.08|10.08|10.08|10.08|0.00|7|12/09/2024|0.00|0|0.00|0|A
GRAL|384747101|0.00|49.99|48.96|49.20|-2.34|2726|07/01/2025|0.00|0|0.00|0|Q
GRAN|G4R53M103|0.00|6.37|4.62|4.62|4.62|22373|07/01/2025|0.00|0|6.37|2|Q
GRBK|392709101|64.88|66.74|64.88|66.00|3.10|695|07/01/2025|0.00|0|0.00|0|N
GRC|383082104|36.82|36.82|36.80|36.80|0.00|18|06/30/2025|0.00|0|0.00|0|N
GRCE|00439U104|0.00|2.92|2.92|2.92|0.00|0|06/16/2025|2.52|1|3.41|1|Q
GRDN|40145W101|21.32|21.40|21.31|21.40|0.00|272|06/30/2025|0.00|0|0.00|0|N
GREE|39531G308|0.00|1.36|1.36|1.36|0.00|0|06/17/2025|1.23|1|1.32|1|Q
GREK|37954Y319|0.00|59.47|59.47|59.47|-0.88|1|06/26/2025|0.00|0|0.00|0|P
GRFS|398438408|0.00|9.10|8.99|9.08|0.07|1229|07/01/2025|7.66|1|10.23|1|Q
GRI|3622AW403|0.00|1.35|1.35|1.35|1.35|110|07/01/2025|0.00|0|0.00|0|Q
GRID|33737A108|0.00|138.05|137.84|137.84|-1.37|549|07/01/2025|137.60|1|139.28|1|Q
GRMN|H2906T109|206.67|211.61|206.67|211.09|2.62|2638|07/01/2025|0.00|0|0.00|0|N
GRND|39854F101|22.53|22.63|21.73|21.88|-0.82|13409|07/01/2025|0.00|0|0.00|0|N
GRNT|387432107|6.26|6.46|6.26|6.33|-0.03|2036|07/01/2025|0.00|0|0.00|0|N
GRNY|886364231|22.63|22.63|22.23|22.39|-0.29|2730|07/01/2025|0.00|0|0.00|0|P
GRO|10586A108|1.34|1.34|1.34|1.34|-0.04|645|07/01/2025|0.00|0|0.00|0|A
GROV|39957D201|0.00|1.12|1.12|1.12|0.00|4|06/25/2025|0.00|0|0.00|0|N
GROY|38071H106|2.25|2.32|2.25|2.27|0.05|2709|07/01/2025|0.00|0|0.00|0|A
GROY WS|38071H122|0.39|0.39|0.39|0.39|0.15|100|07/01/2025|0.00|0|0.00|0|A
GRPN|399473206|0.00|35.01|33.34|34.32|0.82|2073|07/01/2025|29.90|1|39.18|1|Q
GRRR|G4000K175|0.00|20.00|19.26|20.00|0.17|2349|07/01/2025|0.00|0|0.00|0|Q
GRVY|38911N206|0.00|0.00|0.00|0.00|0.00|178|07/01/2025|0.00|0|0.00|0|Q
GRWG|39986L109|0.00|0.97|0.97|0.97|0.97|257|07/01/2025|0.00|0|0.00|0|Q
GRX|36246K103|9.57|9.57|9.57|9.57|0.06|200|07/01/2025|0.00|0|0.00|0|N
GRYP|400510103|0.00|0.00|0.00|0.00|-0.84|18547|07/01/2025|0.77|1|1.03|1|Q
GS|38141G104|707.50|710.08|701.30|706.11|-2.07|4295|07/01/2025|0.00|0|0.00|0|N
GS PRD|38144G804|20.86|20.91|20.86|20.91|0.21|218|07/01/2025|0.00|0|0.00|0|N
GSAT|378973507|0.00|23.15|23.04|23.15|-0.48|1481|07/01/2025|20.01|1|26.49|1|Q
GSBC|390905107|0.00|61.30|59.02|60.78|1.98|12322|07/01/2025|0.00|0|0.00|0|Q
GSBD|38147U107|11.25|11.30|11.24|11.29|0.03|1481|07/01/2025|0.00|0|0.00|0|N
GSEP|33740U711|36.60|36.61|36.60|36.61|0.59|400|07/01/2025|0.00|0|0.00|0|Z
GSG|46428R107|22.08|22.16|22.06|22.15|0.09|85813|07/01/2025|0.00|0|0.00|0|P
GSHD|38267D109|0.00|106.21|104.74|104.74|-0.12|785|07/01/2025|0.00|0|0.00|0|Q
GSIE|381430107|39.54|39.62|39.54|39.59|-0.08|500|07/01/2025|0.00|0|0.00|0|P
GSIT|36241U106|0.00|3.31|3.28|3.28|-0.06|595|07/01/2025|0.00|0|0.00|0|Q
GSIW|G3730L107|0.00|1.56|1.53|1.53|-0.06|2401|07/01/2025|0.00|0|1.60|2|Q
GSK|37733W204|38.52|39.36|38.34|38.94|0.55|32162|07/01/2025|0.00|0|0.00|0|N
GSL|Y27183600|26.18|26.18|26.18|26.18|-0.11|534|07/01/2025|0.00|0|0.00|0|N
GSM|G33856108|0.00|4.02|3.71|3.96|0.31|19467|07/01/2025|3.95|8|3.97|7|Q
GSSC|381430602|68.61|68.76|68.56|68.62|0.00|2|06/30/2025|0.00|0|0.00|0|P
GSST|381430230|50.37|50.37|50.37|50.37|-0.20|287|07/01/2025|0.00|0|0.00|0|Z
GSUN|G4013A115|0.00|2.30|2.30|2.30|0.00|930|07/01/2025|0.00|0|0.00|0|Q
GSY|46090A887|50.15|50.16|50.15|50.16|0.01|3908|07/01/2025|0.00|0|0.00|0|P
GT|382550101|0.00|10.76|10.36|10.66|0.29|27239|07/01/2025|10.63|7|10.68|7|Q
GTBP|36254L308|0.00|3.46|3.46|3.46|0.37|100|07/01/2025|0.00|0|0.00|0|Q
GTE|38500T200|4.81|4.82|4.75|4.75|0.00|106|06/30/2025|0.00|0|0.00|0|A
GTES|G39108108|23.03|23.53|22.95|23.37|0.33|6189|07/01/2025|0.00|0|0.00|0|N
GTI|G30449105|0.00|0.10|0.10|0.10|0.00|200|07/01/2025|0.00|0|0.00|0|Q
GTLB|37637K108|0.00|45.57|44.04|45.46|0.28|7234|07/01/2025|0.00|0|0.00|0|Q
GTLS|16115Q308|162.92|164.02|162.09|162.47|-2.15|5055|07/01/2025|0.00|0|0.00|0|N
GTM|98980F104|0.00|10.24|10.01|10.08|-0.04|15560|07/01/2025|10.06|2|10.11|2|Q
GTN|389375106|4.54|4.73|4.54|4.63|0.09|7442|07/01/2025|0.00|0|0.00|0|N
GTO|46090A804|46.88|46.91|46.82|46.87|0.00|2700|07/01/2025|0.00|0|0.00|0|P
GTX|366505105|0.00|10.73|10.46|10.71|0.21|13937|07/01/2025|0.00|0|0.00|0|Q
GTY|374297109|28.04|28.04|28.02|28.02|0.39|316|07/01/2025|0.00|0|0.00|0|N
GUG|40170T106|15.60|15.64|15.60|15.62|0.04|1256|07/01/2025|0.00|0|0.00|0|N
GUNR|33939L407|40.36|40.39|40.36|40.39|0.25|246|07/01/2025|0.00|0|0.00|0|P
GURU|37950E341|53.72|53.72|53.72|53.72|0.38|340|07/01/2025|0.00|0|0.00|0|P
GUSH|25460G500|22.59|22.59|22.27|22.27|-0.78|411|07/01/2025|0.00|0|0.00|0|P
GUTS|35168W103|0.00|1.64|1.61|1.64|0.04|201|07/01/2025|1.56|1|0.00|0|Q
GVA|387328107|92.60|92.60|92.60|92.60|-0.60|103|07/01/2025|0.00|0|0.00|0|N
GVAL|132061409|27.28|27.34|27.28|27.34|0.41|404|07/01/2025|0.00|0|0.00|0|Z
GVH|G3R39B108|0.00|0.08|0.06|0.07|-0.05|41000|07/01/2025|0.00|0|0.00|0|Q
GVI|464288612|106.30|106.33|106.30|106.33|-0.40|292|07/01/2025|0.00|0|0.00|0|Z
GVIP|381430545|0.00|129.52|129.52|129.52|0.00|4|05/30/2025|0.00|0|0.00|0|P
GWH|26916J205|1.31|1.31|1.31|1.31|-0.01|223|07/01/2025|0.00|0|0.00|0|N
GWRE|40171V100|234.04|234.04|231.34|232.23|-3.05|1734|07/01/2025|0.00|0|0.00|0|N
GWRS|379463102|0.00|10.46|10.46|10.46|0.33|160|07/01/2025|0.00|0|0.00|0|Q
GWW|384802104|1054.08|1054.08|1051.00|1051.00|32.21|470|07/01/2025|0.00|0|0.00|0|N
GXIG|37960A339|25.58|25.60|25.46|25.53|0.10|5599|07/01/2025|0.00|0|0.00|0|P
GXO|36262G101|48.73|50.18|48.73|49.45|0.74|2997|07/01/2025|0.00|0|0.00|0|N
GYRE|403783103|0.00|0.00|0.00|0.00|0.00|9|07/01/2025|0.00|0|0.00|0|Q
H|448579102|145.70|146.16|144.50|145.19|5.43|1390|07/01/2025|0.00|0|0.00|0|N
HACK|032108664|84.90|84.90|84.90|84.90|-0.76|387|07/01/2025|0.00|0|0.00|0|P
HAE|405024100|74.24|76.90|74.24|76.34|1.64|3923|07/01/2025|0.00|0|0.00|0|N
HAFC|410495204|0.00|25.36|25.36|25.36|0.60|157|07/01/2025|0.00|0|0.00|0|Q
HAFN|Y2990R101|4.91|5.01|4.91|5.00|0.02|8905|07/01/2025|0.00|0|0.00|0|N
HAIN|405217100|0.00|1.68|1.58|1.66|0.13|8599|07/01/2025|1.64|13|0.00|0|Q
HAL|406216101|20.27|21.62|20.09|21.19|0.83|133688|07/01/2025|0.00|0|0.00|0|N
HALO|40637H109|0.00|53.21|52.02|52.98|1.00|2664|07/01/2025|49.97|1|55.80|1|Q
HAPI|41151J877|38.07|38.07|38.03|38.03|0.00|97|06/30/2025|0.00|0|0.00|0|P
HARD|82889N566|28.12|28.12|28.12|28.12|-1.54|100|07/01/2025|0.00|0|0.00|0|P
HAS|418056107|0.00|78.77|75.70|76.97|3.11|13008|07/01/2025|74.39|1|80.96|1|Q
HASI|41068X100|26.64|28.30|26.64|27.39|0.53|2238|07/01/2025|0.00|0|0.00|0|N
HAUZ|233051846|22.95|22.95|22.95|22.95|0.18|200|07/01/2025|0.00|0|0.00|0|P
HAYW|421298100|13.82|14.56|13.82|14.16|0.37|14608|07/01/2025|0.00|0|0.00|0|N
HBAN|446150104|0.00|17.26|16.72|17.18|0.43|203188|07/01/2025|16.21|1|18.04|1|Q
HBANP|446150823|0.00|17.41|17.41|17.41|-0.09|100|07/01/2025|0.00|0|0.00|0|Q
HBCP|43689E107|0.00|52.00|51.36|52.00|-0.21|1776|07/01/2025|0.00|0|0.00|0|Q
HBI|410345102|4.55|4.86|4.55|4.66|0.07|43989|07/01/2025|0.00|0|0.00|0|N
HBIO|416906105|0.00|0.45|0.45|0.45|-0.01|1745|07/01/2025|0.00|0|0.00|0|Q
HBM|443628102|10.78|10.85|10.61|10.64|0.03|35935|07/01/2025|0.00|0|0.00|0|N
HBNB|G46127109|0.00|4.04|3.02|3.60|3.60|1540|07/01/2025|2.80|2|0.00|0|Q
HBNC|440407104|0.00|15.91|15.91|15.91|15.91|116|07/01/2025|0.00|0|0.00|0|Q
HBT|404111106|0.00|0.00|0.00|0.00|0.00|17|07/01/2025|0.00|0|0.00|0|Q
HBTA|44053A630|25.26|25.28|25.26|25.28|0.27|248|07/01/2025|0.00|0|0.00|0|P
HCA|40412C101|385.25|390.63|384.30|390.63|7.41|3296|07/01/2025|0.00|0|0.00|0|N
HCAT|42225T107|0.00|4.10|3.98|4.06|0.29|682|07/01/2025|4.03|2|4.08|2|Q
HCC|93627C101|44.60|44.60|43.66|44.38|-1.54|3773|07/01/2025|0.00|0|0.00|0|N
HCHL|G4337R109|0.00|5.48|5.17|5.48|0.49|700|07/01/2025|0.00|0|0.00|0|Q
HCI|40416E103|149.40|149.54|147.60|147.60|-4.62|2413|07/01/2025|0.00|0|0.00|0|N
HCKT|404609109|0.00|25.40|25.40|25.40|-0.05|213|07/01/2025|0.00|0|0.00|0|Q
HCM|44842L103|0.00|0.00|0.00|0.00|0.00|202|07/01/2025|0.00|0|0.00|0|Q
HCSG|421906108|0.00|15.62|15.24|15.49|0.47|1476|07/01/2025|0.00|0|0.00|0|Q
HCWB|40423R204|0.00|3.73|3.73|3.73|-0.62|100|07/01/2025|0.00|0|0.00|0|Q
HCWC|42227T105|0.00|0.40|0.40|0.40|0.00|4|06/25/2025|0.00|0|0.00|0|A
HD|437076102|366.34|379.51|366.34|373.20|6.51|8750|07/01/2025|0.00|0|0.00|0|N
HDB|40415F101|76.74|76.85|76.48|76.68|-0.01|8411|07/01/2025|0.00|0|0.00|0|N
HDSN|444144109|0.00|8.38|8.36|8.36|0.20|251|07/01/2025|8.22|1|8.31|1|Q
HDV|46429B663|117.34|118.56|117.20|118.56|1.72|2170|07/01/2025|0.00|0|0.00|0|P
HE|419870100|10.56|11.18|10.56|11.18|0.55|8505|07/01/2025|0.00|0|0.00|0|N
HECO|78470P648|0.00|0.00|0.00|0.00|0.00|0|06/20/2025|0.00|0|33.65|4|Q
HEFA|46434V803|37.78|37.90|37.77|37.86|-0.11|2085|07/01/2025|0.00|0|0.00|0|Z
HEI|422806109|322.65|322.65|319.99|321.77|-6.18|1431|07/01/2025|0.00|0|0.00|0|N
HEI A|422806208|250.55|252.59|250.55|252.18|-5.99|2352|07/01/2025|0.00|0|0.00|0|N
HELE|G4388N106|0.00|31.26|30.00|31.02|2.63|907|07/01/2025|0.00|0|0.00|0|Q
HELO|46654Q724|62.63|62.63|62.59|62.59|0.01|300|07/01/2025|0.00|0|0.00|0|P
HEPS|23292B104|0.00|2.79|2.79|2.79|0.08|100|07/01/2025|0.00|0|0.00|0|Q
HEQQ|46654Q625|0.00|53.36|53.36|53.36|53.36|165|07/01/2025|0.00|0|53.40|2|Q
HERO|37954Y392|0.00|32.58|32.41|32.41|32.41|995|07/01/2025|0.00|0|0.00|0|Q
HES|42809H107|138.28|141.48|138.28|141.21|2.56|1363|07/01/2025|0.00|0|0.00|0|N
HESM|428103105|38.13|38.17|37.79|37.92|-0.60|2677|07/01/2025|0.00|0|0.00|0|N
HFBL|43708L108|0.00|0.00|0.00|0.00|0.00|99|07/01/2025|0.00|0|0.00|0|Q
HFSI|41653L875|34.90|34.90|34.88|34.89|0.05|300|07/01/2025|0.00|0|0.00|0|Z
HFWA|42722X106|0.00|0.00|0.00|0.00|0.00|81|07/01/2025|0.00|0|0.00|0|Q
HG|G42706104|21.76|21.76|21.76|21.76|0.17|400|07/01/2025|0.00|0|0.00|0|N
HGBL|42727E103|0.00|2.20|2.20|2.20|2.20|100|07/01/2025|0.00|0|0.00|0|Q
HGER|41151J505|24.27|24.32|24.26|24.32|0.10|500|07/01/2025|0.00|0|0.00|0|N
HGTY|405166109|0.00|9.53|9.53|9.53|0.00|45|06/17/2025|0.00|0|0.00|0|N
HGV|43283X105|42.43|43.90|42.40|43.16|1.64|3793|07/01/2025|0.00|0|0.00|0|N
HHH|44267T102|68.71|68.71|68.24|68.24|0.83|1639|07/01/2025|0.00|0|0.00|0|N
HI|431571108|21.13|21.13|20.99|20.99|0.88|842|07/01/2025|0.00|0|0.00|0|N
HIBL|25460G856|43.49|43.53|43.49|43.53|0.73|209|07/01/2025|0.00|0|0.00|0|P
HIBS|25460E224|9.29|9.29|9.29|9.29|-0.12|400|07/01/2025|0.00|0|0.00|0|P
HIFS|433323102|0.00|262.03|246.96|259.89|11.59|2617|07/01/2025|0.00|0|0.00|0|Q
HIG|416515104|127.04|127.23|126.41|126.60|-0.31|3177|07/01/2025|0.00|0|0.00|0|N
HII|446413106|240.47|240.47|240.47|240.47|0.00|420|06/30/2025|0.00|0|0.00|0|N
HIMS|433000106|49.23|50.67|47.08|47.93|-1.96|31748|07/01/2025|0.00|0|0.00|0|N
HIMU|092528843|48.41|48.41|48.35|48.35|-0.25|4159|07/01/2025|0.00|0|0.00|0|Z
HIMX|43289P106|0.00|9.04|8.85|8.93|0.05|1806|07/01/2025|7.67|1|10.31|1|Q
HIMZ|88636R248|0.00|21.47|19.29|20.27|-1.37|4255|07/01/2025|0.00|0|0.00|0|Q
HIO|95766K109|3.99|3.99|3.97|3.98|0.02|600|07/01/2025|0.00|0|0.00|0|N
HIPO|433539202|28.18|28.18|28.18|28.18|0.42|134|07/01/2025|0.00|0|0.00|0|N
HITI|42981E401|0.00|2.33|2.30|2.30|0.05|700|07/01/2025|2.28|5|2.33|5|Q
HIVE|433921103|0.00|2.11|1.81|2.06|0.26|66971|07/01/2025|0.00|0|0.00|0|Q
HIW|431284108|30.92|31.56|30.92|31.25|0.18|1436|07/01/2025|0.00|0|0.00|0|N
HIX|95766J102|4.33|4.33|4.32|4.32|0.02|1332|07/01/2025|0.00|0|0.00|0|N
HKPD|G6365B104|0.00|1.25|1.25|1.25|-0.25|548|07/01/2025|0.00|0|0.00|0|Q
HL|422704106|5.96|6.07|5.90|5.97|-0.02|61351|07/01/2025|0.00|0|0.00|0|N
HLAL|53656F607|0.00|52.73|52.73|52.73|0.00|0|06/25/2025|53.39|1|53.59|1|Q
HLF|G4412G101|8.91|9.27|8.89|9.26|0.64|7676|07/01/2025|0.00|0|0.00|0|N
HLI|441593100|181.46|181.46|181.46|181.46|-0.94|327|07/01/2025|0.00|0|0.00|0|N
HLIO|42328H109|33.96|35.55|33.96|35.22|1.81|1581|07/01/2025|0.00|0|0.00|0|N
HLIT|413160102|0.00|9.92|9.68|9.82|0.35|2016|07/01/2025|8.36|1|11.22|1|Q
HLLY|43538H103|2.03|2.16|2.03|2.10|0.10|5272|07/01/2025|0.00|0|0.00|0|N
HLMN|431636109|0.00|7.70|7.35|7.51|0.37|4148|07/01/2025|0.00|0|0.00|0|Q
HLN|405552100|10.36|10.43|10.34|10.36|0.00|48283|07/01/2025|0.00|0|0.00|0|N
HLNE|407497106|0.00|146.17|143.85|144.90|2.85|1160|07/01/2025|0.00|0|0.00|0|Q
HLT|43300A203|268.38|270.02|267.95|268.98|2.71|5637|07/01/2025|0.00|0|0.00|0|N
HLVX|43157M102|0.00|2.07|2.03|2.03|0.06|1671|07/01/2025|2.01|4|2.04|4|Q
HLX|42330P107|6.11|6.63|6.11|6.43|0.20|24923|07/01/2025|0.00|0|0.00|0|N
HMC|438128308|29.03|29.33|29.03|29.24|0.40|1742|07/01/2025|0.00|0|0.00|0|N
HMN|440327104|42.90|43.18|42.90|43.14|0.14|479|07/01/2025|0.00|0|0.00|0|N
HMOP|41653L503|38.22|38.29|38.22|38.28|0.05|9397|07/01/2025|0.00|0|0.00|0|P
HMR|Y3130D101|0.00|1.78|1.78|1.78|0.19|200|07/01/2025|0.00|0|0.00|0|Q
HMY|413216300|14.45|14.45|13.95|13.98|0.02|19739|07/01/2025|0.00|0|0.00|0|N
HNGE|433313103|49.56|49.56|46.01|46.19|-5.46|7588|07/01/2025|0.00|0|0.00|0|N
HNI|404251100|50.74|51.51|50.74|51.05|1.90|1196|07/01/2025|0.00|0|0.00|0|N
HNRG|40609P105|0.00|15.81|15.28|15.30|-0.63|1312|07/01/2025|0.00|0|0.00|0|Q
HNST|438333106|0.00|5.15|5.03|5.07|-0.03|15689|07/01/2025|5.06|9|5.08|9|Q
HNVR|410709109|0.00|0.00|0.00|0.00|0.00|25|07/01/2025|0.00|0|0.00|0|Q
HODL|92189K105|30.16|30.20|29.81|29.82|-0.61|7712|07/01/2025|0.00|0|0.00|0|Z
HOFT|439038100|0.00|11.29|11.09|11.29|-0.28|848|07/01/2025|0.00|0|0.00|0|Q
HOG|412822108|24.79|25.21|24.79|25.04|1.44|4438|07/01/2025|0.00|0|0.00|0|N
HOLO|G55032174|0.00|4.93|4.74|4.78|-0.14|930|07/01/2025|0.00|0|0.00|0|Q
HOLX|436440101|0.00|66.65|65.26|65.34|0.17|10020|07/01/2025|62.39|1|68.65|1|Q
HOMB|436893200|28.69|29.46|28.69|29.36|0.87|4028|07/01/2025|0.00|0|0.00|0|N
HOMZ|26922A230|43.46|43.46|43.46|43.46|0.00|97|06/30/2025|0.00|0|0.00|0|P
HON|438516106|0.00|238.81|234.94|238.81|5.79|2713|07/01/2025|225.68|1|246.38|1|Q
HONE|41165Y100|0.00|12.09|11.99|11.99|11.99|343|07/01/2025|0.00|0|0.00|0|Q
HOOD|770700102|0.00|99.02|89.86|92.39|-1.32|93207|07/01/2025|0.00|0|0.00|0|Q
HOOG|882927460|0.00|60.47|54.01|54.01|0.92|300|07/01/2025|0.00|0|0.00|0|Q
HOOW|77926X635|66.53|66.53|62.71|62.71|6.09|877|07/01/2025|0.00|0|0.00|0|Z
HOOX|88636R198|0.00|0.00|0.00|0.00|0.00|232|07/01/2025|0.00|0|0.00|0|Q
HOOY|88636R404|0.00|62.74|62.74|62.74|0.00|80|06/27/2025|0.00|0|0.00|0|P
HOPE|43940T109|0.00|11.16|11.12|11.15|0.42|4850|07/01/2025|9.49|1|12.67|1|Q
HOTH|44148G204|0.00|1.21|1.21|1.21|0.05|100|07/01/2025|1.21|7|1.24|7|Q
HOUR|44170P106|0.00|2.02|1.52|1.52|0.23|407|07/01/2025|0.00|0|0.00|0|Q
HOUS|75605Y106|3.73|3.85|3.65|3.74|0.11|10461|07/01/2025|0.00|0|0.00|0|N
HOV|442487401|104.68|118.93|104.68|114.50|9.50|11350|07/01/2025|0.00|0|0.00|0|N
HOVR|64550A107|0.00|1.72|1.72|1.72|-0.06|500|07/01/2025|0.00|0|0.00|0|Q
HOWL|95075A107|0.00|0.00|0.00|0.00|-1.08|348|07/01/2025|0.00|0|0.00|0|Q
HP|423452101|15.25|16.32|15.25|15.88|0.71|4571|07/01/2025|0.00|0|0.00|0|N
HPE|42824C109|20.34|20.70|20.10|20.49|0.04|148617|07/01/2025|0.00|0|0.00|0|N
HPK|43114Q105|0.00|0.00|0.00|0.00|-9.87|92|07/01/2025|0.00|0|0.00|0|Q
HPP|444097109|2.68|2.76|2.68|2.73|-0.01|130795|07/01/2025|0.00|0|0.00|0|N
HPP PRC|444097307|15.02|15.02|15.02|15.02|0.00|13|06/30/2025|0.00|0|0.00|0|N
HPQ|40434L105|24.37|25.81|24.37|25.50|1.05|87326|07/01/2025|0.00|0|0.00|0|N
HPS|41021P103|14.24|14.24|14.24|14.24|-0.01|100|07/01/2025|0.00|0|0.00|0|N
HQI|433535101|0.00|10.25|10.25|10.25|10.25|603|07/01/2025|0.00|0|0.00|0|Q
HQL|87911K100|12.90|12.90|12.90|12.90|0.44|180|07/01/2025|0.00|0|0.00|0|N
HQY|42226A107|0.00|104.35|103.04|103.04|-1.73|1904|07/01/2025|0.00|0|0.00|0|Q
HR|42226K105|15.90|16.08|15.75|15.82|-0.06|29519|07/01/2025|0.00|0|0.00|0|N
HRB|093671105|55.05|55.78|55.02|55.76|0.85|5677|07/01/2025|0.00|0|0.00|0|N
HRI|42704L104|131.66|142.04|131.66|138.61|6.63|17825|07/01/2025|0.00|0|0.00|0|N
HRL|440452100|30.32|31.10|30.32|30.70|0.46|31819|07/01/2025|0.00|0|0.00|0|N
HRMY|413197104|0.00|33.58|32.06|32.06|0.41|2584|07/01/2025|0.00|0|0.00|0|Q
HROW|415858109|0.00|30.81|30.21|30.81|-0.70|2880|07/01/2025|0.00|0|0.00|0|Q
HRTG|42727J102|24.14|24.14|23.56|23.63|-1.13|806|07/01/2025|0.00|0|0.00|0|N
HRTX|427746102|0.00|2.21|2.07|2.17|0.10|16918|07/01/2025|2.14|12|2.19|12|Q
HRZN|44045A102|0.00|7.25|7.21|7.21|0.02|252|07/01/2025|0.00|0|0.00|0|Q
HSAI|428050108|0.00|21.51|20.49|20.69|-1.28|3633|07/01/2025|0.00|0|0.00|0|Q
HSBC|404280406|60.11|60.32|60.05|60.23|-0.57|2356|07/01/2025|0.00|0|0.00|0|N
HSDT|42328V876|0.00|8.25|8.25|8.25|8.06|100|07/01/2025|7.20|1|10.32|1|Q
HSHP|G4660A103|5.82|5.82|5.82|5.82|0.00|71|06/30/2025|0.00|0|0.00|0|N
HSIC|806407102|0.00|75.09|73.23|74.45|1.38|4630|07/01/2025|71.18|1|78.62|1|Q
HSII|422819102|0.00|46.65|46.65|46.65|0.92|341|07/01/2025|0.00|0|0.00|0|Q
HST|44107P104|0.00|16.05|15.38|15.86|0.50|118719|07/01/2025|15.84|1|16.78|1|Q
HSTM|42222N103|0.00|27.77|27.77|27.77|0.34|185|07/01/2025|0.00|0|0.00|0|Q
HSY|427866108|167.67|177.43|167.67|175.84|9.93|9142|07/01/2025|0.00|0|0.00|0|N
HTAB|41653L404|18.71|18.71|18.71|18.71|-0.01|110|07/01/2025|0.00|0|0.00|0|P
HTAX|555927870|23.98|23.98|23.98|23.98|-0.04|100|07/01/2025|0.00|0|0.00|0|P
HTBK|426927109|0.00|10.30|10.24|10.24|0.30|843|07/01/2025|0.00|0|0.00|0|Q
HTCO|G1901X108|0.00|0.19|0.19|0.19|-0.02|100|07/01/2025|0.00|0|0.00|0|Q
HTGC|427096508|18.33|18.37|18.27|18.35|0.07|3434|07/01/2025|0.00|0|0.00|0|N
HTH|432748101|30.47|30.47|30.47|30.47|0.00|515|06/30/2025|0.00|0|0.00|0|N
HTHT|44332N106|0.00|33.49|33.07|33.43|-0.46|1857|07/01/2025|28.57|1|38.37|1|Q
HTLD|422347104|0.00|9.20|8.86|8.93|0.37|2559|07/01/2025|0.00|0|0.00|0|Q
HTO|784305104|0.00|53.75|53.37|53.37|1.39|207|07/01/2025|0.00|0|0.00|0|Q
HTOO|G3R25D118|0.00|0.23|0.20|0.23|0.04|700|07/01/2025|0.00|0|0.00|0|Q
HTRB|41653L305|33.83|33.83|33.83|33.83|0.10|100|07/01/2025|0.00|0|0.00|0|P
HTZ|42806J700|0.00|7.16|6.77|7.05|0.21|33504|07/01/2025|7.04|2|7.07|2|Q
HUBB|443510607|411.59|411.59|410.86|410.86|3.65|650|07/01/2025|0.00|0|0.00|0|N
HUBC|M6000J168|0.00|1.92|1.84|1.86|-0.03|3000|07/01/2025|0.00|0|1.84|1|Q
HUBG|443320106|0.00|35.67|33.86|35.04|1.38|3104|07/01/2025|0.00|0|0.00|0|Q
HUBS|443573100|552.73|557.32|552.26|557.32|0.10|1874|07/01/2025|0.00|0|0.00|0|N
HUM|444859102|249.79|252.50|249.34|252.50|8.05|1373|07/01/2025|0.00|0|0.00|0|N
HUMA|44486Q103|0.00|2.39|2.09|2.28|0.18|24400|07/01/2025|2.27|4|2.29|4|Q
HUN|447011107|10.37|11.26|10.37|11.05|0.62|11353|07/01/2025|0.00|0|0.00|0|N
HURA|898920103|0.00|2.22|2.21|2.21|-0.03|260|07/01/2025|2.11|1|2.83|1|Q
HURN|447462102|0.00|140.77|137.37|139.44|2.03|2061|07/01/2025|0.00|0|0.00|0|Q
HUSA|44183U308|11.01|11.79|11.01|11.25|0.42|1050|07/01/2025|0.00|0|0.00|0|A
HUSV|33739P889|39.93|39.93|39.93|39.93|0.00|83|06/30/2025|0.00|0|0.00|0|P
HUT|44812J104|0.00|19.63|18.47|18.47|-0.12|7498|07/01/2025|0.00|0|0.00|0|Q
HUYA|44852D108|2.30|2.41|2.24|2.31|-1.22|65051|07/01/2025|0.00|0|0.00|0|N
HVAC|00768Y271|27.57|27.82|27.57|27.82|0.04|713|07/01/2025|0.00|0|0.00|0|P
HVII|G4405D107|0.00|10.16|10.16|10.16|0.04|600|07/01/2025|0.00|0|0.00|0|Q
HVT|419596101|21.17|21.73|21.17|21.73|1.28|224|07/01/2025|0.00|0|0.00|0|N
HWBK|420476103|0.00|0.00|0.00|0.00|0.00|2|07/01/2025|0.00|0|0.00|0|Q
HWC|410120109|0.00|59.91|58.39|59.37|59.37|1826|07/01/2025|0.00|0|0.00|0|Q
HWKN|420261109|0.00|145.39|141.02|144.50|2.02|16709|07/01/2025|0.00|0|0.00|0|Q
HWM|443201108|185.29|185.89|176.17|176.31|-9.88|23104|07/01/2025|0.00|0|0.00|0|N
HWSM|44134R438|0.00|23.91|23.91|23.91|0.00|0|05/22/2025|25.64|8|25.67|8|Q
HXL|428291108|56.38|57.32|56.38|57.16|0.34|1987|07/01/2025|0.00|0|0.00|0|N
HY|449172105|0.00|39.33|39.33|39.33|0.00|13|06/13/2025|0.00|0|0.00|0|N
HYBL|78470P846|28.43|28.43|28.43|28.43|-0.16|146|07/01/2025|0.00|0|0.00|0|Z
HYD|92189H409|50.06|50.10|50.05|50.06|-0.16|3008|07/01/2025|0.00|0|0.00|0|Z
HYDB|46435G250|47.17|47.20|47.14|47.19|-0.30|10905|07/01/2025|0.00|0|0.00|0|Z
HYEM|92189F353|19.72|19.72|19.70|19.70|-0.11|5920|07/01/2025|0.00|0|0.00|0|P
HYG|464288513|80.16|80.26|80.15|80.20|-0.44|219198|07/01/2025|0.00|0|0.00|0|P
HYGV|33939L662|41.03|41.03|41.03|41.03|-0.25|15|06/30/2025|0.00|0|0.00|0|P
HYGW|46436E320|30.61|30.61|30.61|30.61|0.06|100|07/01/2025|0.00|0|0.00|0|Z
HYLB|233051432|36.69|36.72|36.69|36.71|-0.22|24394|07/01/2025|0.00|0|0.00|0|P
HYLN|449109107|1.37|1.37|1.37|1.37|0.02|1113|07/01/2025|0.00|0|0.00|0|A
HYLS|33738D408|0.00|41.78|41.78|41.78|-0.03|232|07/01/2025|40.38|1|43.23|1|Q
HYMB|78464A284|24.67|24.70|24.67|24.68|-0.11|3914|07/01/2025|0.00|0|0.00|0|P
HYMC|44862P208|0.00|3.19|3.12|3.12|-0.03|311|07/01/2025|3.10|1|3.14|1|Q
HYPR|44916K106|0.00|0.00|0.00|0.00|-0.73|51|07/01/2025|0.00|0|0.00|0|Q
HYS|72201R783|94.42|94.42|94.27|94.33|-0.62|3275|07/01/2025|0.00|0|0.00|0|P
HYT|09255P107|9.80|9.82|9.80|9.82|0.06|1200|07/01/2025|0.00|0|0.00|0|N
HYUP|233051259|42.30|42.30|42.30|42.30|-0.23|80|06/30/2025|0.00|0|0.00|0|P
HYXF|46435G441|0.00|47.23|47.23|47.23|-0.02|100|07/01/2025|0.00|0|0.00|0|Q
HZO|567908108|25.36|27.03|25.36|26.93|1.26|773|07/01/2025|0.00|0|0.00|0|N
IAC|44891N208|0.00|39.36|38.03|38.94|1.48|1899|07/01/2025|0.00|0|0.00|0|Q
IAG|450913108|7.55|7.55|7.25|7.28|-0.08|22065|07/01/2025|0.00|0|0.00|0|N
IAGG|46435G672|51.16|51.16|51.11|51.15|0.06|4322|07/01/2025|0.00|0|0.00|0|Z
IAI|464288794|0.00|166.40|166.25|166.34|0.00|118|06/27/2025|0.00|0|0.00|0|P
IAPR|45782C367|29.22|29.22|29.22|29.22|-0.02|280|07/01/2025|0.00|0|0.00|0|P
IART|457985208|0.00|13.43|13.07|13.22|0.86|1475|07/01/2025|0.00|0|0.00|0|Q
IAS|45828L108|0.00|8.53|8.39|8.40|0.10|4284|07/01/2025|0.00|0|0.00|0|Q
IAT|464288778|49.98|51.00|49.98|51.00|1.42|402|07/01/2025|0.00|0|0.00|0|P
IAU|464285204|63.13|63.22|62.91|62.93|0.58|57445|07/01/2025|0.00|0|0.00|0|P
IAUG|45783Y145|27.43|27.43|27.42|27.42|0.00|400|07/01/2025|0.00|0|0.00|0|P
IAUM|46436F103|33.38|33.41|33.28|33.29|0.42|40115|07/01/2025|0.00|0|0.00|0|P
IAUX|44955L106|0.62|0.63|0.62|0.62|0.01|6527|07/01/2025|0.00|0|0.00|0|A
IBB|464287556|0.00|129.17|126.44|129.17|2.89|4009|07/01/2025|124.36|1|131.62|1|Q
IBCA|46438G372|25.53|25.53|25.53|25.53|-0.03|100|07/01/2025|0.00|0|0.00|0|P
IBCP|453838609|0.00|0.00|0.00|0.00|0.00|10|07/01/2025|0.00|0|0.00|0|Q
IBD|66538H633|23.90|24.00|23.90|23.98|-0.02|2662|07/01/2025|0.00|0|0.00|0|P
IBDQ|46434VBD1|25.09|25.10|25.09|25.10|-0.07|607|07/01/2025|0.00|0|0.00|0|P
IBDR|46435GAA0|24.17|24.17|24.15|24.15|-0.10|1110|07/01/2025|0.00|0|0.00|0|P
IBDS|46435UAA9|24.19|24.19|24.16|24.17|-0.11|1628|07/01/2025|0.00|0|0.00|0|P
IBDT|46435U515|25.32|25.32|25.30|25.31|-0.10|3698|07/01/2025|0.00|0|0.00|0|P
IBDU|46436E205|23.23|23.25|23.23|23.23|-0.11|4115|07/01/2025|0.00|0|0.00|0|P
IBDV|46436E726|21.85|21.88|21.85|21.88|-0.11|248|07/01/2025|0.00|0|0.00|0|P
IBDW|46436E486|20.94|20.94|20.90|20.93|-0.11|1439|07/01/2025|0.00|0|0.00|0|P
IBDX|46436E312|25.16|25.17|25.13|25.13|-0.16|2238|07/01/2025|0.00|0|0.00|0|P
IBDY|46436E130|25.77|25.79|25.75|25.79|-0.12|359|07/01/2025|0.00|0|0.00|0|P
IBDZ|46438G653|26.03|26.03|26.03|26.03|-0.10|100|07/01/2025|0.00|0|0.00|0|P
IBEX|G4690M101|0.00|0.00|0.00|0.00|0.00|410|07/01/2025|0.00|0|0.00|0|Q
IBGA|46438G638|0.00|24.69|24.69|24.69|0.00|0|06/30/2025|24.67|1|24.73|1|Q
IBGK|46438G620|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|23.80|1|23.87|2|Q
IBHE|46435U168|23.15|23.16|23.15|23.15|-0.10|1822|07/01/2025|0.00|0|0.00|0|Z
IBHF|46436E528|23.10|23.10|23.10|23.10|-0.12|756|07/01/2025|0.00|0|0.00|0|Z
IBHG|46436E478|22.39|22.39|22.39|22.39|-0.09|200|07/01/2025|0.00|0|0.00|0|Z
IBHH|46436E387|23.59|23.61|23.59|23.61|-0.12|300|07/01/2025|0.00|0|0.00|0|Z
IBHI|46436E379|23.52|23.52|23.50|23.50|-0.15|200|07/01/2025|0.00|0|0.00|0|Z
IBIB|46438G406|0.00|25.58|25.58|25.58|-0.33|49|06/26/2025|0.00|0|0.00|0|P
IBIH|46438G877|25.97|25.97|25.97|25.97|-0.37|100|07/01/2025|0.00|0|0.00|0|P
IBIL|46438G380|25.19|25.19|25.19|25.19|-0.23|291|07/01/2025|0.00|0|0.00|0|P
IBIO|451033708|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|0.65|1|0.86|1|Q
IBIT|46438F101|0.00|60.92|59.83|59.83|-1.39|271475|07/01/2025|59.82|4|59.87|7|Q
IBKR|45841N107|0.00|56.57|53.51|56.43|1.00|7234|07/01/2025|0.00|0|0.00|0|Q
IBM|459200101|294.55|294.55|290.35|291.24|-3.43|5134|07/01/2025|0.00|0|0.00|0|N
IBMN|46435U432|26.72|26.72|26.72|26.72|-0.04|100|07/01/2025|0.00|0|0.00|0|Z
IBMO|46435U259|25.62|25.62|25.62|25.62|-0.05|54|06/26/2025|0.00|0|0.00|0|Z
IBMP|46435U283|25.30|25.30|25.30|25.30|-0.05|562|07/01/2025|0.00|0|0.00|0|Z
IBMR|46436E163|25.18|25.19|25.18|25.19|-0.04|207|07/01/2025|0.00|0|0.00|0|Z
IBMS|46438G687|25.62|25.62|25.62|25.62|-0.05|100|07/01/2025|0.00|0|0.00|0|Z
IBN|45104G104|33.56|33.71|33.55|33.62|-0.02|36865|07/01/2025|0.00|0|0.00|0|N
IBND|78464A151|32.52|32.52|32.52|32.52|0.18|100|07/01/2025|0.00|0|0.00|0|P
IBOC|459044103|0.00|69.42|68.96|68.96|2.34|391|07/01/2025|0.00|0|0.00|0|Q
IBOT|92189Y402|0.00|0.00|0.00|0.00|-45.36|50|07/01/2025|0.00|0|0.00|0|Q
IBP|45780R101|194.45|195.30|193.01|194.80|14.47|2304|07/01/2025|0.00|0|0.00|0|N
IBRX|45256X103|0.00|2.68|2.51|2.57|-0.06|37462|07/01/2025|2.56|9|2.62|9|Q
IBTA|451051106|36.54|36.88|36.02|36.02|-0.62|678|07/01/2025|0.00|0|0.00|0|N
IBTF|46436E866|0.00|23.29|23.29|23.29|-0.07|140|07/01/2025|23.28|201|23.29|200|Q
IBTG|46436E858|0.00|22.85|22.85|22.85|-0.07|100|07/01/2025|22.83|51|22.85|51|Q
IBTH|46436E841|0.00|22.40|22.40|22.40|-0.09|575|07/01/2025|22.37|51|22.40|1|Q
IBTI|46436E833|0.00|0.00|0.00|0.00|-22.36|93|07/01/2025|22.24|2|22.27|51|Q
IBTJ|46436E825|0.00|21.81|21.81|21.81|-0.12|200|07/01/2025|21.80|1|21.82|1|Q
IBTK|46436E593|0.00|0.00|0.00|0.00|-19.82|2|07/01/2025|19.71|1|19.73|1|Q
IBTL|46436E460|0.00|20.44|20.44|20.44|0.00|0|06/27/2025|20.37|1|20.39|1|Q
IBTM|46436E296|0.00|22.99|22.99|22.99|0.00|0|06/27/2025|22.88|1|22.91|51|Q
IBTO|46436E148|0.00|24.47|24.47|24.47|0.00|0|06/30/2025|24.35|51|24.38|2|Q
IBTP|46438G646|0.00|25.59|25.59|25.59|0.00|0|06/25/2025|25.57|1|25.62|1|Q
IBTQ|46438G422|0.00|25.17|25.17|25.17|0.22|100|07/01/2025|0.00|0|25.18|1|Q
IBUF|45783Y178|27.74|27.75|27.74|27.75|0.00|33|06/30/2025|0.00|0|0.00|0|P
ICE|45866F104|183.17|183.17|180.36|181.87|-1.68|5309|07/01/2025|0.00|0|0.00|0|N
ICF|464287564|61.59|61.59|61.59|61.59|0.78|944|07/01/2025|0.00|0|0.00|0|Z
ICFI|44925C103|0.00|87.23|86.43|87.09|2.45|1764|07/01/2025|0.00|0|0.00|0|Q
ICG|45828E104|0.00|1.72|1.72|1.72|1.72|100|07/01/2025|0.00|0|0.00|0|Q
ICHR|G4740B105|0.00|21.40|19.43|21.36|1.71|1034|07/01/2025|0.00|0|0.00|0|Q
ICL|M53213100|7.01|7.01|6.94|7.00|0.11|3325|07/01/2025|0.00|0|0.00|0|N
ICLN|464288224|0.00|13.23|13.05|13.21|0.10|5025|07/01/2025|13.16|4|13.23|3|Q
ICLR|G4705A100|0.00|154.56|147.26|148.69|3.32|4313|07/01/2025|148.47|1|0.00|0|Q
ICSH|46434V878|50.51|50.52|50.51|50.52|-0.19|3424|07/01/2025|0.00|0|0.00|0|Z
ICUI|44930G107|0.00|135.80|135.80|135.80|4.62|250|07/01/2025|0.00|0|0.00|0|Q
ICVT|46435G102|89.73|89.73|89.25|89.42|-0.73|1422|07/01/2025|0.00|0|0.00|0|Z
IDA|451107106|115.62|116.09|115.56|115.58|0.64|1195|07/01/2025|0.00|0|0.00|0|N
IDCC|45867G101|0.00|219.80|218.60|219.80|-4.60|754|07/01/2025|0.00|0|0.00|0|Q
IDEF|09290C699|0.00|27.78|27.78|27.78|-0.44|242|07/01/2025|27.75|8|27.81|8|Q
IDEV|46435G326|75.85|75.94|75.85|75.90|-0.16|726|07/01/2025|0.00|0|0.00|0|P
IDHQ|46138E214|32.98|33.01|32.97|32.98|0.65|2209|07/01/2025|0.00|0|0.00|0|P
IDMO|46138E222|50.70|50.77|50.70|50.77|-0.42|4660|07/01/2025|0.00|0|0.00|0|P
IDN|45817G201|0.00|5.29|5.19|5.19|-0.24|610|07/01/2025|0.00|0|0.00|0|Q
IDR|645827205|12.86|12.93|12.77|12.78|-0.06|1094|07/01/2025|0.00|0|0.00|0|A
IDT|448947507|69.10|69.10|69.10|69.10|1.15|1068|07/01/2025|0.00|0|0.00|0|N
IDU|464287697|104.81|104.81|104.81|104.81|0.90|400|07/01/2025|0.00|0|0.00|0|P
IDV|464288448|34.55|34.63|34.55|34.63|0.12|363|07/01/2025|0.00|0|0.00|0|Z
IDX|92189F833|14.47|14.47|14.47|14.47|-0.22|506|07/01/2025|0.00|0|0.00|0|P
IDXX|45168D104|0.00|544.41|544.41|544.41|8.45|708|07/01/2025|0.00|0|0.00|0|Q
IDYA|45166A102|0.00|21.79|20.91|21.13|0.09|1333|07/01/2025|21.07|1|21.18|1|Q
IE|46578C108|9.02|9.10|9.02|9.10|0.01|423|07/01/2025|0.00|0|0.00|0|A
IEF|464287440|0.00|95.50|95.12|95.30|-0.46|128743|07/01/2025|95.27|19|95.30|13|Q
IEFA|46432F842|83.16|83.41|83.11|83.30|-0.13|79815|07/01/2025|0.00|0|0.00|0|Z
IEI|464288661|0.00|118.70|118.43|118.50|-0.58|29057|07/01/2025|118.48|6|118.51|6|Q
IEMG|46434G103|60.09|60.17|59.93|60.10|0.10|63072|07/01/2025|0.00|0|0.00|0|P
IEO|464288851|0.00|90.05|88.85|89.64|0.00|28|06/26/2025|0.00|0|0.00|0|Z
IESC|44951W106|0.00|292.50|291.00|292.50|-4.20|2687|07/01/2025|0.00|0|0.00|0|Q
IEUR|46434V738|65.88|66.01|65.88|66.01|0.60|210|07/01/2025|0.00|0|0.00|0|P
IEV|464287861|63.01|63.29|63.01|63.26|0.15|1210|07/01/2025|0.00|0|0.00|0|P
IEX|45167R104|175.66|182.16|175.18|180.11|4.42|1527|07/01/2025|0.00|0|0.00|0|N
IEZ|464288844|17.05|17.05|17.05|17.05|-0.01|127|07/01/2025|0.00|0|0.00|0|P
IFEB|45783Y350|28.51|28.53|28.50|28.52|-0.01|1902|07/01/2025|0.00|0|0.00|0|P
IFF|459506101|73.80|75.70|73.33|75.12|1.55|12475|07/01/2025|0.00|0|0.00|0|N
IFGL|464288489|0.00|0.00|0.00|0.00|0.00|0|06/02/2025|21.97|1|23.48|1|Q
IFN|454089103|16.51|16.55|16.51|16.55|-0.03|320|07/01/2025|0.00|0|0.00|0|N
IFRA|46435U713|48.35|48.35|48.30|48.30|0.00|6|06/25/2025|0.00|0|0.00|0|Z
IFRX|N44821101|0.00|0.79|0.79|0.79|0.79|200|07/01/2025|0.68|1|0.91|1|Q
IFS|P5626F128|37.72|37.72|37.72|37.72|-0.05|261|07/01/2025|0.00|0|0.00|0|N
IFV|33738R886|0.00|0.00|0.00|0.00|0.00|0|06/17/2025|21.92|1|23.01|2|Q
IGC|45408X308|0.31|0.31|0.31|0.31|0.00|16|06/26/2025|0.00|0|0.00|0|A
IGD|92912T100|5.79|5.79|5.79|5.79|-0.02|193|07/01/2025|0.00|0|0.00|0|N
IGE|464287374|44.31|44.65|44.10|44.52|0.24|2417|07/01/2025|0.00|0|0.00|0|Z
IGEB|46435G219|45.46|45.46|45.46|45.46|-0.17|54|06/30/2025|0.00|0|0.00|0|Z
IGF|464288372|0.00|59.08|59.07|59.07|0.44|722|07/01/2025|58.93|2|59.31|4|Q
IGHG|74347B607|77.96|77.96|77.96|77.96|0.05|100|07/01/2025|0.00|0|0.00|0|Z
IGIB|464288638|0.00|53.10|52.98|53.07|-0.22|16866|07/01/2025|53.06|1|53.07|2|Q
IGIC|G4809J106|0.00|0.00|0.00|0.00|-23.95|117|07/01/2025|0.00|0|0.00|0|Q
IGLB|464289511|50.09|50.19|49.98|50.17|-0.03|9245|07/01/2025|0.00|0|0.00|0|P
IGM|464287549|0.00|111.43|110.68|111.33|0.00|50|06/27/2025|0.00|0|0.00|0|P
IGMS|449585108|0.00|1.34|1.30|1.30|0.17|12126|07/01/2025|1.29|2|1.31|2|Q
IGOV|464288117|0.00|43.25|43.12|43.20|0.08|155098|07/01/2025|41.85|1|43.31|25|Q
IGR|12504G100|5.33|5.35|5.33|5.34|0.08|700|07/01/2025|0.00|0|0.00|0|N
IGSB|464288646|0.00|52.54|52.49|52.51|-0.25|5546|07/01/2025|52.50|2|52.53|2|Q
IGT|G4863A108|15.88|17.00|15.87|16.30|0.49|14978|07/01/2025|0.00|0|0.00|0|N
IGV|464287515|109.26|109.36|107.30|108.25|-1.36|34394|07/01/2025|0.00|0|0.00|0|Z
IHE|464288836|66.50|66.50|66.50|66.50|0.28|161|07/01/2025|0.00|0|0.00|0|P
IHG|45857P806|115.00|115.00|115.00|115.00|0.00|181|06/30/2025|0.00|0|0.00|0|N
IHI|464288810|62.67|62.67|62.39|62.48|0.31|1512|07/01/2025|0.00|0|0.00|0|P
IHRT|45174J509|0.00|1.94|1.79|1.85|0.09|2811|07/01/2025|1.83|6|1.87|6|Q
IHS|G4701H109|5.91|6.42|5.86|6.34|0.78|15583|07/01/2025|0.00|0|0.00|0|N
III|45675Y104|0.00|4.79|4.74|4.79|4.79|302|07/01/2025|4.75|1|4.83|1|Q
IIIN|45774W108|0.00|37.16|37.16|37.16|0.00|233|06/27/2025|0.00|0|0.00|0|N
IIIV|46571Y107|0.00|28.01|27.86|28.01|0.52|455|07/01/2025|0.00|0|0.00|0|Q
IIM|46132P108|11.67|11.67|11.67|11.67|0.11|100|07/01/2025|0.00|0|0.00|0|N
IINN|M53637100|0.00|0.77|0.77|0.77|-0.06|200|07/01/2025|0.00|0|0.00|0|Q
IIPR|45781V101|55.99|56.96|55.99|56.81|1.73|1189|07/01/2025|0.00|0|0.00|0|N
IJAN|45782C524|34.13|34.13|34.09|34.09|-0.12|3770|07/01/2025|0.00|0|0.00|0|P
IJH|464287507|61.84|63.23|61.84|62.79|0.74|138012|07/01/2025|0.00|0|0.00|0|P
IJJ|464287705|124.76|124.76|124.76|124.76|2.12|100|07/01/2025|0.00|0|0.00|0|P
IJK|464287606|91.93|91.93|91.62|91.62|1.71|240|07/01/2025|0.00|0|0.00|0|P
IJR|464287804|108.60|112.25|108.60|110.87|1.55|19897|07/01/2025|0.00|0|0.00|0|P
IJS|464287879|99.74|103.17|99.69|103.17|3.70|2376|07/01/2025|0.00|0|0.00|0|P
IJT|464287887|0.00|135.27|132.45|133.95|0.81|3038|07/01/2025|133.69|1|134.22|1|Q
IJUL|45782C722|31.87|31.97|31.84|31.94|0.00|7241|07/01/2025|0.00|0|0.00|0|P
IJUN|45783Y285|27.65|27.72|27.65|27.72|0.08|211|07/01/2025|0.00|0|0.00|0|P
IKT|45719W205|0.00|1.90|1.90|1.90|0.30|143|07/01/2025|0.00|0|0.00|0|Q
ILF|464287390|26.20|26.27|26.19|26.27|0.06|21653|07/01/2025|0.00|0|0.00|0|P
ILLR|895970101|0.00|0.74|0.73|0.74|-0.19|1432|07/01/2025|0.00|0|0.00|0|Q
ILMN|452327109|0.00|100.00|95.58|98.15|2.79|7262|07/01/2025|94.66|1|104.48|1|Q
ILPT|456237106|0.00|4.62|4.61|4.61|0.05|730|07/01/2025|3.96|1|5.29|1|Q
IMAB|44975P103|0.00|0.00|0.00|0.00|-2.56|1|07/01/2025|0.00|0|0.00|0|Q
IMAX|45245E109|27.92|28.02|27.33|27.33|-0.65|2511|07/01/2025|0.00|0|0.00|0|N
IMAY|45783Y293|28.26|28.26|28.26|28.26|0.05|200|07/01/2025|0.00|0|0.00|0|P
IMCR|45258D105|0.00|32.81|32.13|32.81|32.81|1727|07/01/2025|32.78|1|0.00|0|Q
IMDX|68235C206|0.00|3.02|3.02|3.02|0.00|0|06/30/2025|2.62|1|3.60|1|Q
IMG|67073S307|0.00|0.00|0.00|0.00|-0.27|108|07/01/2025|0.00|0|0.00|0|Q
IMKTA|457030104|0.00|0.00|0.00|0.00|-62.49|178|07/01/2025|0.00|0|0.00|0|Q
IMMP|45257L108|0.00|1.69|1.69|1.69|0.15|112|07/01/2025|0.00|0|0.00|0|Q
IMMR|452521107|0.00|7.95|7.87|7.91|7.91|427|07/01/2025|0.00|0|0.00|0|Q
IMNM|45257U108|0.00|9.15|8.48|8.54|8.54|2252|07/01/2025|0.00|0|0.00|0|Q
IMO|453038408|78.56|80.70|78.45|80.67|1.24|1552|07/01/2025|0.00|0|0.00|0|A
IMPP|Y3894J187|0.00|3.11|3.11|3.11|0.00|0|06/26/2025|3.04|1|0.00|0|Q
IMRA|091748707|47.52|48.37|47.52|48.05|0.31|834|07/01/2025|0.00|0|0.00|0|P
IMRX|45254E107|0.00|3.47|3.41|3.45|0.13|1210|07/01/2025|0.00|0|0.00|0|Q
IMST|091748806|50.54|50.54|49.35|49.35|-2.58|317|07/01/2025|0.00|0|0.00|0|P
IMTM|46434V449|45.32|45.33|45.31|45.32|0.00|602|07/01/2025|0.00|0|0.00|0|P
IMTX|N44445109|0.00|5.51|5.32|5.51|0.23|1009|07/01/2025|0.00|0|0.00|0|Q
IMUX|4525EP101|0.00|0.70|0.70|0.70|0.00|101|07/01/2025|0.00|0|0.00|0|Q
IMVT|45258J102|0.00|16.35|15.98|16.09|0.08|1301|07/01/2025|0.00|0|0.00|0|Q
IMXI|46005L101|0.00|0.00|0.00|0.00|-9.97|1|07/01/2025|10.51|1|10.60|1|Q
INACU|G4791J122|0.00|10.03|10.03|10.03|10.03|300|07/01/2025|0.00|0|0.00|0|Q
INBX|45720N103|0.00|0.00|0.00|0.00|-14.41|223|07/01/2025|0.00|0|0.00|0|Q
INCM|35473P439|27.23|27.23|27.23|27.23|0.15|200|07/01/2025|0.00|0|0.00|0|P
INCY|45337C102|0.00|69.92|68.42|69.04|0.93|1620|07/01/2025|0.00|0|0.00|0|Q
INDA|46429B598|55.77|55.87|55.74|55.84|0.16|58912|07/01/2025|0.00|0|0.00|0|Z
INDB|453836108|0.00|65.56|64.97|65.28|65.28|2091|07/01/2025|0.00|0|0.00|0|Q
INDI|45569U101|0.00|3.76|3.44|3.65|0.09|26932|07/01/2025|0.00|0|3.65|4|Q
INDL|25490K331|0.00|63.24|63.23|63.24|0.00|25|06/26/2025|0.00|0|0.00|0|P
INDO|G4760X102|3.13|3.13|3.09|3.09|0.07|509|07/01/2025|0.00|0|0.00|0|A
INDV|G4766E116|0.00|14.85|14.56|14.71|-0.05|4696|07/01/2025|0.00|0|0.00|0|Q
INDY|464289529|0.00|54.53|54.48|54.48|0.11|2300|07/01/2025|54.20|2|56.17|1|Q
INFA|45674M101|24.35|24.37|24.31|24.31|-0.04|6950|07/01/2025|0.00|0|0.00|0|N
INFL|53656F623|42.15|42.15|42.15|42.15|0.43|153|07/01/2025|0.00|0|0.00|0|P
INFU|45685K102|6.09|6.19|6.09|6.19|0.00|73|06/30/2025|0.00|0|0.00|0|A
INFY|456788108|18.63|18.98|18.59|18.91|0.39|74012|07/01/2025|0.00|0|0.00|0|N
ING|456837103|21.96|22.01|21.85|22.01|0.14|30490|07/01/2025|0.00|0|0.00|0|N
INGM|457152106|20.47|20.88|20.47|20.82|0.00|107|06/30/2025|0.00|0|0.00|0|N
INGN|45780L104|0.00|0.00|0.00|0.00|-7.12|1|07/01/2025|7.06|1|7.17|1|Q
INGR|457187102|136.11|136.78|136.11|136.74|1.50|492|07/01/2025|0.00|0|0.00|0|N
INHD|4576JP208|0.00|1.42|1.42|1.42|0.00|0|06/30/2025|0.00|0|1.49|1|Q
INLF|G4808M100|0.00|1.18|1.15|1.15|-0.02|300|07/01/2025|1.11|1|1.18|1|Q
INMB|45782T105|0.00|2.19|1.95|2.19|-0.09|2805|07/01/2025|0.00|0|0.00|0|Q
INMD|M5425M103|0.00|15.07|14.81|14.83|0.39|1364|07/01/2025|12.83|1|17.14|1|Q
INN|866082100|5.29|5.30|5.19|5.21|0.13|11020|07/01/2025|0.00|0|0.00|0|N
INO|45773H409|0.00|2.08|1.97|2.04|-0.01|4541|07/01/2025|2.03|5|2.06|5|Q
INOD|457642205|0.00|50.79|46.77|47.30|-3.93|4933|07/01/2025|0.00|0|0.00|0|Q
INR|456941103|17.41|17.45|17.08|17.08|-1.61|1183|07/01/2025|0.00|0|0.00|0|N
INRO|09290C830|0.00|0.00|0.00|0.00|0.00|0|06/18/2025|28.87|10|28.93|10|Q
INSE|45782N108|0.00|0.00|0.00|0.00|-8.16|1|07/01/2025|0.00|0|0.00|0|Q
INSG|45782B302|0.00|8.85|8.08|8.85|0.68|523|07/01/2025|8.75|1|8.90|1|Q
INSM|457669307|0.00|99.84|97.37|97.65|-2.98|7348|07/01/2025|93.02|1|104.14|1|Q
INSP|457730109|129.33|133.81|129.33|133.81|4.36|518|07/01/2025|0.00|0|0.00|0|N
INSW|Y41053102|37.30|37.30|37.02|37.02|0.49|1187|07/01/2025|0.00|0|0.00|0|N
INTA|45827U109|0.00|50.55|48.86|48.95|-2.91|2037|07/01/2025|0.00|0|0.00|0|Q
INTC|458140100|0.00|23.15|22.31|22.83|0.45|380960|07/01/2025|22.35|11|23.93|1|Q
INTF|46434V274|33.69|33.77|33.69|33.77|0.00|1|06/26/2025|0.00|0|0.00|0|P
INTR|G4R20B107|0.00|7.41|7.14|7.15|-0.28|13468|07/01/2025|7.14|8|7.17|8|Q
INTU|461202103|0.00|784.86|767.89|779.79|-8.31|3425|07/01/2025|740.05|1|807.75|1|Q
INTW|38747R553|0.00|21.01|19.85|20.57|0.81|1056|07/01/2025|20.52|1|20.63|1|Q
INTZ|46121E304|0.00|0.00|0.00|0.00|-2.30|2|07/01/2025|2.32|1|2.40|1|Q
INUV|46122W303|4.74|4.84|4.74|4.84|0.00|10|06/30/2025|0.00|0|0.00|0|A
INV|45784M108|0.00|4.81|4.47|4.81|0.03|300|07/01/2025|0.00|0|0.00|0|Q
INVA|45781M101|0.00|20.08|19.85|19.85|-0.21|1084|07/01/2025|17.20|1|22.67|1|Q
INVH|46187W107|32.85|33.17|32.70|32.79|-0.02|18894|07/01/2025|0.00|0|0.00|0|N
INVX|457651107|15.26|15.80|15.26|15.64|0.01|755|07/01/2025|0.00|0|0.00|0|N
INVZ|M5R635108|0.00|1.62|1.49|1.49|-0.15|6677|07/01/2025|0.00|0|1.51|12|Q
IOBT|449778109|0.00|1.36|1.36|1.36|0.00|100|07/01/2025|0.00|0|0.00|0|Q
IOCT|45782C631|32.79|32.79|32.79|32.79|-0.10|100|07/01/2025|0.00|0|0.00|0|P
IONQ|46222L108|42.03|42.58|39.76|40.14|-2.90|15389|07/01/2025|0.00|0|0.00|0|N
IONS|462222100|0.00|40.74|39.79|39.95|0.41|7495|07/01/2025|38.23|1|42.00|1|Q
IONX|88636R230|0.00|0.00|0.00|0.00|0.00|46|07/01/2025|0.00|0|0.00|0|Q
IONZ|88636V843|0.00|19.71|19.46|19.71|19.71|300|07/01/2025|0.00|0|0.00|0|Q
IOO|464287572|107.65|107.89|107.29|107.30|-0.60|400|07/01/2025|0.00|0|0.00|0|P
IOSP|45768S105|0.00|84.99|84.99|84.99|84.99|422|07/01/2025|0.00|0|0.00|0|Q
IOT|79589L106|39.88|39.91|38.25|39.16|-0.66|21964|07/01/2025|0.00|0|0.00|0|N
IOTR|G4940T104|0.00|0.00|0.00|0.00|-0.41|143|07/01/2025|0.00|0|0.00|0|Q
IOVA|462260100|0.00|1.81|1.70|1.74|0.02|37085|07/01/2025|1.48|1|1.74|82|Q
IP|460146103|47.36|49.75|47.26|49.43|2.60|10026|07/01/2025|0.00|0|0.00|0|N
IPA|45257F200|0.00|1.14|1.14|1.14|0.08|1300|07/01/2025|1.07|1|1.13|1|Q
IPAC|46434V696|68.55|68.55|68.43|68.43|1.93|527|07/01/2025|0.00|0|0.00|0|P
IPAR|458334109|0.00|136.43|134.06|134.06|1.89|1062|07/01/2025|0.00|0|0.00|0|Q
IPDN|74312Y400|0.00|3.08|2.80|2.80|-0.56|798|07/01/2025|0.00|0|0.00|0|Q
IPG|460690100|24.63|25.39|24.63|25.11|0.61|65223|07/01/2025|0.00|0|0.00|0|N
IPGP|44980X109|0.00|71.27|68.93|71.04|71.04|585|07/01/2025|0.00|0|0.00|0|Q
IPI|46121Y201|36.15|36.20|36.15|36.20|0.00|284|06/30/2025|0.00|0|0.00|0|N
IPKW|46138E644|0.00|48.59|48.53|48.53|0.00|0|06/30/2025|48.25|1|48.96|1|Q
IPO|759937204|44.88|44.88|43.68|44.37|-0.48|700|07/01/2025|0.00|0|0.00|0|P
IPSC|15673T100|0.00|0.00|0.00|0.00|-0.55|58|07/01/2025|0.00|0|0.00|0|Q
IPW|46265P107|0.00|0.00|0.00|0.00|0.00|2|07/01/2025|0.00|0|0.00|0|Q
IPWR|451622203|0.00|4.55|4.55|4.55|-0.15|200|07/01/2025|0.00|0|0.00|0|Q
IQ|46267X108|0.00|1.79|1.74|1.75|-0.03|54605|07/01/2025|1.51|1|1.75|407|Q
IQDF|33939L837|27.06|27.06|27.06|27.06|0.41|100|07/01/2025|0.00|0|0.00|0|P
IQI|46133G107|0.00|9.33|9.31|9.33|0.00|74|06/26/2025|0.00|0|0.00|0|N
IQLT|46434V456|43.10|43.18|43.05|43.18|-0.04|2331|07/01/2025|0.00|0|0.00|0|P
IQST|46265G206|0.00|0.00|0.00|0.00|0.00|5|07/01/2025|0.00|0|0.00|0|Q
IQV|46266C105|157.72|166.66|157.72|162.59|4.97|5924|07/01/2025|0.00|0|0.00|0|N
IR|45687V106|83.21|85.73|83.21|85.28|2.07|7005|07/01/2025|0.00|0|0.00|0|N
IRBT|462726100|0.00|3.25|3.10|3.14|0.01|5297|07/01/2025|3.10|1|3.17|1|Q
IRD|67577R102|0.00|0.95|0.95|0.95|-0.02|200|07/01/2025|0.00|0|0.00|0|Q
IRDM|46269C102|0.00|30.82|30.32|30.63|0.36|2120|07/01/2025|29.11|1|32.00|1|Q
IREN|Q4982L109|0.00|16.21|14.02|15.23|0.67|119872|07/01/2025|0.00|0|0.00|0|Q
IRM|46284V101|102.23|102.23|99.73|99.93|-2.66|7494|07/01/2025|0.00|0|0.00|0|N
IRMD|46266A109|0.00|61.30|60.85|61.30|1.15|350|07/01/2025|0.00|0|0.00|0|Q
IRON|254604101|0.00|53.27|51.23|51.23|-1.71|1272|07/01/2025|0.00|0|0.00|0|Q
IRS|450047303|14.19|14.19|14.19|14.19|0.17|101|07/01/2025|0.00|0|0.00|0|N
IRT|45378A106|17.47|17.85|17.43|17.60|-0.11|18951|07/01/2025|0.00|0|0.00|0|N
IRTC|450056106|0.00|153.00|146.59|146.59|-8.84|930|07/01/2025|0.00|0|0.00|0|Q
IRWD|46333X108|0.00|0.72|0.70|0.70|-0.01|413|07/01/2025|0.60|1|0.80|1|Q
ISBA|464214105|0.00|0.00|0.00|0.00|0.00|25|07/01/2025|0.00|0|0.00|0|Q
ISD|69346H100|14.21|14.21|14.21|14.21|0.15|200|07/01/2025|0.00|0|0.00|0|N
ISHG|464288125|0.00|76.56|76.47|76.56|76.56|353|07/01/2025|76.24|4|76.72|15|Q
ISOU|46500E867|7.07|7.14|7.07|7.14|0.00|9|06/30/2025|0.00|0|0.00|0|A
ISPO|45791E206|0.00|3.51|3.51|3.51|3.51|100|07/01/2025|0.00|0|0.00|0|Q
ISPR|46501C100|0.00|0.00|0.00|0.00|-2.30|22|07/01/2025|0.00|0|0.00|0|Q
ISPY|74347G242|42.10|42.10|42.10|42.10|0.00|139|07/01/2025|0.00|0|0.00|0|Z
ISRG|46120E602|0.00|539.20|534.54|538.11|538.11|3137|07/01/2025|0.00|0|0.00|0|Q
ISSC|45769N105|0.00|13.98|13.54|13.79|0.21|1930|07/01/2025|0.00|0|0.00|0|Q
ISTB|46432F859|0.00|48.48|48.42|48.42|-0.23|3356|07/01/2025|48.42|2|0.00|0|Q
IT|366651107|403.44|409.25|403.44|406.50|2.36|8038|07/01/2025|0.00|0|0.00|0|N
ITA|464288760|188.14|188.14|184.81|185.22|-3.46|1541|07/01/2025|0.00|0|0.00|0|Z
ITB|464288752|92.91|99.02|92.77|97.09|3.85|11524|07/01/2025|0.00|0|0.00|0|Z
ITGR|45826H109|123.30|123.30|121.33|121.33|-0.42|504|07/01/2025|0.00|0|0.00|0|N
ITIC|461804106|0.00|217.80|213.62|217.49|5.07|3281|07/01/2025|0.00|0|0.00|0|Q
ITM|92189H201|45.43|45.43|45.39|45.42|-0.05|616|07/01/2025|0.00|0|0.00|0|Z
ITOS|46565G104|0.00|10.02|9.95|10.01|0.03|6210|07/01/2025|0.00|0|0.00|0|Q
ITOT|464287150|134.60|135.12|134.60|135.00|0.00|22|06/30/2025|0.00|0|0.00|0|P
ITP|46527C209|0.18|0.18|0.18|0.18|-0.02|1000|07/01/2025|0.00|0|0.00|0|A
ITRG|45826T509|1.53|1.54|1.53|1.53|0.03|768|07/01/2025|0.00|0|0.00|0|A
ITRI|465741106|0.00|133.26|132.18|132.59|0.25|1022|07/01/2025|0.00|0|0.00|0|Q
ITRM|G6333L200|0.00|0.98|0.98|0.98|-0.02|339|07/01/2025|0.00|0|0.00|0|Q
ITRN|M6158M104|0.00|38.86|38.86|38.86|38.86|229|07/01/2025|0.00|0|0.00|0|Q
ITT|45073V108|157.82|157.82|156.74|156.88|0.00|237|06/30/2025|0.00|0|0.00|0|N
ITUB|465562106|6.81|6.84|6.77|6.80|0.01|80512|07/01/2025|0.00|0|0.00|0|N
ITW|452308109|250.61|256.73|250.61|255.21|8.01|3069|07/01/2025|0.00|0|0.00|0|N
IUSB|46434V613|0.00|46.09|45.99|46.04|-0.18|26181|07/01/2025|46.03|2|46.06|3|Q
IUSG|464287671|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|148.93|1|149.02|1|Q
IUSV|464287663|0.00|94.69|94.63|94.63|0.00|0|06/30/2025|95.46|58|95.72|53|Q
IVE|464287408|195.65|195.65|195.38|195.38|0.00|43|06/30/2025|0.00|0|0.00|0|P
IVES|947913109|26.57|26.59|26.56|26.57|-0.53|2574|07/01/2025|0.00|0|0.00|0|P
IVLU|46435G409|32.86|32.86|32.86|32.86|-0.03|104|07/01/2025|0.00|0|0.00|0|P
IVOL|500767736|19.49|19.49|19.49|19.49|0.03|701|07/01/2025|0.00|0|0.00|0|P
IVOO|921932885|103.75|103.75|103.61|103.61|-0.35|14|06/25/2025|0.00|0|0.00|0|P
IVP|45784E304|0.00|1.61|1.54|1.54|-0.20|200|07/01/2025|0.00|0|0.00|0|Q
IVR|46131B704|7.83|8.00|7.83|7.91|0.07|18412|07/01/2025|0.00|0|0.00|0|N
IVT|46124J201|27.54|27.54|27.54|27.54|0.15|115|07/01/2025|0.00|0|0.00|0|N
IVV|464287200|619.33|621.47|619.33|620.50|-0.45|6014|07/01/2025|0.00|0|0.00|0|P
IVVB|092528801|30.96|31.01|30.96|31.01|0.02|316|07/01/2025|0.00|0|0.00|0|Z
IVVD|00534A102|0.00|0.00|0.00|0.00|-0.75|20|07/01/2025|0.00|0|0.00|0|Q
IVVM|092528702|32.36|32.46|32.34|32.45|0.01|886|07/01/2025|0.00|0|0.00|0|Z
IVVW|46438G711|45.96|45.97|45.96|45.97|0.05|390|07/01/2025|0.00|0|0.00|0|Z
IVW|464287309|109.59|109.59|108.94|108.94|-1.37|1765|07/01/2025|0.00|0|0.00|0|P
IVZ|G491BT108|15.68|16.27|15.68|16.17|0.39|24193|07/01/2025|0.00|0|0.00|0|N
IWB|464287622|339.33|339.96|338.73|339.40|-0.32|1417|07/01/2025|0.00|0|0.00|0|P
IWD|464287598|196.17|196.17|196.14|196.14|1.84|364|07/01/2025|0.00|0|0.00|0|P
IWF|464287614|423.40|423.40|419.97|420.31|-4.67|5145|07/01/2025|0.00|0|0.00|0|P
IWM|464287655|214.59|220.36|214.59|218.02|2.20|103935|07/01/2025|0.00|0|0.00|0|P
IWMI|78433H634|45.91|45.91|45.91|45.91|0.70|158|07/01/2025|0.00|0|0.00|0|Z
IWMY|88636J139|24.09|24.09|24.09|24.09|-0.09|100|07/01/2025|0.00|0|0.00|0|P
IWN|464287630|161.49|163.31|161.49|161.60|3.60|1298|07/01/2025|0.00|0|0.00|0|P
IWO|464287648|284.12|287.30|282.90|285.31|-0.52|1597|07/01/2025|0.00|0|0.00|0|P
IWP|464287481|138.30|138.54|138.22|138.54|0.00|151|06/30/2025|0.00|0|0.00|0|P
IWR|464287499|91.73|92.88|91.73|92.88|1.15|370|07/01/2025|0.00|0|0.00|0|P
IWS|464287473|133.23|134.53|133.23|133.62|1.36|1084|07/01/2025|0.00|0|0.00|0|P
IWV|464287689|349.87|351.88|349.87|351.04|0.83|6287|07/01/2025|0.00|0|0.00|0|P
IWY|464289438|245.90|245.90|243.94|243.94|-2.79|597|07/01/2025|0.00|0|0.00|0|P
IX|686330101|22.77|22.77|22.77|22.77|0.33|234|07/01/2025|0.00|0|0.00|0|N
IXC|464287341|39.28|39.63|39.04|39.53|0.24|5557|07/01/2025|0.00|0|0.00|0|P
IXHL|45333F109|0.00|0.21|0.21|0.21|-0.01|6988|07/01/2025|0.00|0|0.00|0|Q
IXJ|464287325|87.17|87.17|87.17|87.17|1.12|370|07/01/2025|0.00|0|0.00|0|P
IXN|464287291|91.29|91.29|91.29|91.29|-0.75|302|07/01/2025|0.00|0|0.00|0|P
IXUS|46432F834|0.00|77.44|77.22|77.38|-0.01|11883|07/01/2025|77.06|2|77.45|1|Q
IYC|464287580|99.01|100.04|99.01|100.04|0.40|539|07/01/2025|0.00|0|0.00|0|P
IYE|464287796|44.91|45.62|44.91|45.50|0.24|1193|07/01/2025|0.00|0|0.00|0|P
IYF|464287788|120.88|121.38|120.88|121.38|0.67|300|07/01/2025|0.00|0|0.00|0|P
IYG|464287770|85.70|86.09|85.68|86.09|0.45|900|07/01/2025|0.00|0|0.00|0|P
IYH|464287762|57.14|57.14|57.14|57.14|0.75|100|07/01/2025|0.00|0|0.00|0|P
IYJ|464287754|142.23|142.23|142.23|142.23|0.00|4|06/30/2025|0.00|0|0.00|0|Z
IYK|464287812|0.00|69.73|69.73|69.73|0.00|112|06/25/2025|0.00|0|0.00|0|P
IYR|464287739|94.71|96.12|94.49|95.42|0.66|114976|07/01/2025|0.00|0|0.00|0|P
IYT|464287192|68.91|69.58|68.91|69.58|1.06|300|07/01/2025|0.00|0|0.00|0|Z
IYW|464287721|173.10|173.10|171.09|171.34|-2.00|617|07/01/2025|0.00|0|0.00|0|P
IYZ|464287713|29.75|29.79|29.67|29.76|-0.03|6029|07/01/2025|0.00|0|0.00|0|Z
IZEA|46604H204|0.00|0.00|0.00|0.00|0.00|0|06/23/2025|2.16|1|2.90|1|Q
J|46982L108|133.09|133.21|132.70|132.70|1.14|981|07/01/2025|0.00|0|0.00|0|N
JAAA|47103U845|50.58|50.58|50.53|50.55|-0.23|9795|07/01/2025|0.00|0|0.00|0|P
JACK|466367109|0.00|19.33|17.81|19.14|1.68|2794|07/01/2025|0.00|0|0.00|0|Q
JAGX|47010C888|0.00|2.75|2.75|2.75|0.00|0|06/26/2025|2.14|1|2.90|1|Q
JAJL|45783Y244|28.17|28.18|28.17|28.18|0.02|300|07/01/2025|0.00|0|0.00|0|Z
JAKK|47012E403|0.00|0.00|0.00|0.00|0.00|19|07/01/2025|0.00|0|0.00|0|Q
JAMF|47074L105|0.00|9.39|9.37|9.37|-0.12|727|07/01/2025|0.00|0|0.00|0|Q
JANU|00888H513|25.93|26.02|25.93|26.02|0.05|500|07/01/2025|0.00|0|0.00|0|Z
JANX|47103J105|0.00|24.11|23.88|23.95|0.73|920|07/01/2025|0.00|0|0.00|0|Q
JAZZ|G50871105|0.00|110.71|108.95|108.95|2.83|1550|07/01/2025|0.00|0|0.00|0|Q
JBBB|47103U753|48.19|48.19|48.19|48.19|-0.33|1|06/30/2025|0.00|0|0.00|0|Z
JBDI|G50883100|0.00|0.00|0.00|0.00|0.00|0|06/17/2025|1.00|1|1.07|1|Q
JBGS|46590V100|17.24|17.24|16.89|17.00|-0.29|1068|07/01/2025|0.00|0|0.00|0|N
JBHT|445658107|0.00|151.81|145.00|151.22|7.15|3714|07/01/2025|0.00|0|0.00|0|Q
JBI|47103N106|8.25|9.03|8.25|8.76|0.61|8356|07/01/2025|0.00|0|0.00|0|N
JBIO|008064206|0.00|11.09|10.07|11.04|1.48|1088|07/01/2025|0.00|0|0.00|0|Q
JBL|466313103|217.76|218.55|214.52|216.07|-1.98|9926|07/01/2025|0.00|0|0.00|0|N
JBLU|477143101|0.00|4.45|4.18|4.39|0.14|78193|07/01/2025|4.38|19|5.03|1|Q
JBND|46654Q716|53.45|53.45|53.35|53.40|-0.19|652|07/01/2025|0.00|0|0.00|0|N
JBS|N4732M103|14.39|14.39|13.92|14.15|-0.48|12803|07/01/2025|0.00|0|0.00|0|N
JBSS|800422107|0.00|65.85|65.69|65.69|65.69|2326|07/01/2025|66.05|1|0.00|0|Q
JBTM|477839104|123.16|123.16|122.74|122.87|2.54|1346|07/01/2025|0.00|0|0.00|0|N
JCAP|47248R103|0.00|18.05|16.97|18.05|-0.51|4372|07/01/2025|0.00|0|0.00|0|Q
JCI|G51502105|105.24|106.02|103.83|104.61|-0.97|6686|07/01/2025|0.00|0|0.00|0|N
JCPB|46641Q670|46.80|46.87|46.80|46.85|-0.22|4212|07/01/2025|0.00|0|0.00|0|Z
JCPI|46654Q104|48.07|48.07|48.07|48.07|-0.17|120|07/01/2025|0.00|0|0.00|0|Z
JD|47215P106|0.00|32.95|32.26|32.70|0.06|47117|07/01/2025|32.70|4|32.72|4|Q
JDST|25461A577|9.41|9.83|9.41|9.83|0.03|13075|07/01/2025|0.00|0|0.00|0|P
JEF|47233W109|54.36|56.66|54.36|55.54|0.87|8083|07/01/2025|0.00|0|0.00|0|N
JELD|47580P103|4.07|4.37|4.07|4.29|0.35|11588|07/01/2025|0.00|0|0.00|0|N
JEM|G8071C103|0.00|5.13|5.13|5.13|-0.39|209|07/01/2025|0.00|0|0.00|0|Q
JEMB|47103U738|51.68|51.68|51.68|51.68|-0.45|100|07/01/2025|0.00|0|0.00|0|P
JEPI|46641Q332|56.46|56.82|56.40|56.76|-0.06|22294|07/01/2025|0.00|0|0.00|0|P
JEPQ|46654Q203|0.00|53.88|53.64|53.80|-0.60|90069|07/01/2025|53.76|10|53.89|4|Q
JETS|26922A842|23.01|23.57|23.01|23.41|0.44|197594|07/01/2025|0.00|0|0.00|0|P
JFBR|M61472144|0.00|6.30|6.30|6.30|-0.64|100|07/01/2025|0.00|0|0.00|0|Q
JFIN|47737C104|0.00|0.00|0.00|0.00|-16.64|73|07/01/2025|0.00|0|0.00|0|Q
JFR|67072T108|8.47|8.48|8.47|8.48|0.03|925|07/01/2025|0.00|0|0.00|0|N
JGLO|46654Q740|0.00|64.40|64.37|64.37|0.14|800|07/01/2025|64.26|2|64.55|2|Q
JGRO|46654Q609|85.31|85.31|85.31|85.31|-0.53|100|07/01/2025|0.00|0|0.00|0|P
JGRW|89834G562|26.60|26.62|26.60|26.60|0.18|1841|07/01/2025|0.00|0|0.00|0|P
JHCB|47804J818|21.46|21.46|21.46|21.46|0.12|119|07/01/2025|0.00|0|0.00|0|P
JHEM|47804J834|29.16|29.16|29.16|29.16|0.05|202|07/01/2025|0.00|0|0.00|0|P
JHG|G4474Y214|39.03|39.62|38.94|39.47|0.60|1671|07/01/2025|0.00|0|0.00|0|N
JHMB|47804J792|21.86|21.86|21.86|21.86|0.14|100|07/01/2025|0.00|0|0.00|0|P
JHMD|47804J859|38.19|38.27|38.17|38.27|0.09|753|07/01/2025|0.00|0|0.00|0|P
JHMM|47804J206|61.23|61.23|61.23|61.23|0.58|100|07/01/2025|0.00|0|0.00|0|P
JHMU|47804J743|25.59|25.59|25.59|25.59|0.03|100|07/01/2025|0.00|0|0.00|0|P
JHSC|47804J842|39.04|39.05|39.03|39.05|0.00|70|06/30/2025|0.00|0|0.00|0|P
JHX|G4253H101|26.93|28.19|26.93|28.13|1.17|50769|07/01/2025|0.00|0|0.00|0|N
JIII|47103U712|50.16|50.16|50.16|50.16|-0.25|97|06/02/2025|0.00|0|0.00|0|P
JILL|46620W201|14.79|14.79|14.79|14.79|0.00|4|06/30/2025|0.00|0|0.00|0|N
JIRE|46641Q134|70.76|70.76|70.50|70.61|0.00|173|06/30/2025|0.00|0|0.00|0|P
JJSF|466032109|0.00|118.63|116.59|118.63|6.53|943|07/01/2025|0.00|0|118.94|1|Q
JKHY|426281101|0.00|0.00|0.00|0.00|-180.48|810|07/01/2025|0.00|0|0.00|0|Q
JKS|47759T100|21.49|21.82|21.44|21.64|0.37|2074|07/01/2025|0.00|0|0.00|0|N
JLHL|G5500K102|0.00|3.52|3.52|3.52|3.52|300|07/01/2025|0.00|0|0.00|0|Q
JLL|48020Q107|259.43|259.43|257.11|257.11|1.21|1841|07/01/2025|0.00|0|0.00|0|N
JMBS|47103U852|44.83|44.85|44.79|44.85|-0.21|1611|07/01/2025|0.00|0|0.00|0|P
JMHI|46654Q799|49.61|49.61|49.61|49.61|0.36|100|07/01/2025|0.00|0|0.00|0|P
JMIA|48138M105|4.08|4.71|4.08|4.67|0.65|99418|07/01/2025|0.00|0|0.00|0|N
JMOM|46641Q779|63.84|63.88|63.84|63.88|-0.40|200|07/01/2025|0.00|0|0.00|0|P
JMSI|46654Q815|49.29|49.29|49.29|49.29|-0.08|100|07/01/2025|0.00|0|0.00|0|P
JMST|46641Q654|50.81|50.81|50.80|50.81|-0.10|6505|07/01/2025|0.00|0|0.00|0|Z
JMTG|46654Q575|50.23|50.33|50.10|50.33|50.33|800|07/01/2025|0.00|0|0.00|0|P
JMUB|46641Q647|49.51|49.53|49.49|49.52|-0.13|4682|07/01/2025|0.00|0|0.00|0|Z
JNEU|00888H588|27.98|27.98|27.89|27.89|0.00|80|06/27/2025|0.00|0|0.00|0|Z
JNJ|478160104|152.82|157.41|152.82|155.75|3.05|12977|07/01/2025|0.00|0|0.00|0|N
JNK|78468R622|96.64|96.71|96.59|96.65|-0.61|41406|07/01/2025|0.00|0|0.00|0|P
JNPR|48203R104|39.95|39.96|39.93|39.95|0.04|133585|07/01/2025|0.00|0|0.00|0|N
JNUG|25460G831|79.67|79.67|79.36|79.36|5.40|1012|07/01/2025|0.00|0|0.00|0|P
JOBY|G65163100|10.33|10.35|9.65|9.79|-0.74|142010|07/01/2025|0.00|0|0.00|0|N
JOE|790148100|48.72|48.72|48.43|48.43|0.80|897|07/01/2025|0.00|0|0.00|0|N
JOET|92790A504|40.80|40.81|40.80|40.81|0.26|1800|07/01/2025|0.00|0|0.00|0|P
JOUT|479167108|0.00|0.00|0.00|0.00|0.00|4|07/01/2025|0.00|0|0.00|0|Q
JOYY|46591M109|0.00|50.93|50.77|50.93|50.93|307|07/01/2025|43.43|1|58.26|1|Q
JPC|67073B106|8.06|8.09|8.06|8.09|0.04|4231|07/01/2025|0.00|0|0.00|0|N
JPEF|46654Q781|0.00|69.91|69.91|69.91|69.91|200|07/01/2025|0.00|0|0.00|0|Q
JPHY|46654Q633|50.49|50.57|50.49|50.57|0.00|115|06/30/2025|0.00|0|0.00|0|Z
JPIB|46641Q852|48.51|48.54|48.51|48.54|-0.09|300|07/01/2025|0.00|0|0.00|0|Z
JPIE|46641Q159|46.09|46.10|46.09|46.09|-0.24|5291|07/01/2025|0.00|0|0.00|0|P
JPLD|46654Q773|52.09|52.09|52.02|52.02|-0.21|736|07/01/2025|0.00|0|0.00|0|Z
JPM|46625H100|290.23|290.97|286.85|290.31|0.27|12560|07/01/2025|0.00|0|0.00|0|N
JPM PRD|48128B655|24.66|24.67|24.62|24.62|0.00|102|06/30/2025|0.00|0|0.00|0|N
JPM PRL|48128B549|19.57|19.81|19.57|19.81|0.31|200|07/01/2025|0.00|0|0.00|0|N
JPMO|88634T436|17.13|17.13|17.13|17.13|0.55|100|07/01/2025|0.00|0|0.00|0|P
JPSE|46641Q845|46.53|46.53|46.53|46.53|1.05|274|07/01/2025|0.00|0|0.00|0|P
JPST|46641Q837|50.50|50.50|50.47|50.48|-0.19|27636|07/01/2025|0.00|0|0.00|0|P
JPUS|46641Q407|0.00|116.37|116.37|116.37|0.00|146|06/25/2025|0.00|0|0.00|0|P
JQC|67073D102|5.44|5.44|5.43|5.44|0.05|3063|07/01/2025|0.00|0|0.00|0|N
JRVR|G5005R107|0.00|5.72|5.72|5.72|-0.17|674|07/01/2025|0.00|0|0.00|0|Q
JSCP|46641Q274|47.17|47.17|47.16|47.16|-0.19|804|07/01/2025|0.00|0|0.00|0|P
JSI|47103U746|52.35|52.37|52.35|52.37|-0.25|674|07/01/2025|0.00|0|0.00|0|P
JSMD|47103U209|0.00|77.81|77.79|77.79|0.00|0|06/30/2025|0.00|0|77.94|5|Q
JSPR|471871202|0.00|5.92|5.81|5.81|5.81|229|07/01/2025|0.00|0|0.00|0|Q
JTAI|47714H308|0.00|0.00|0.00|0.00|0.00|53|07/01/2025|0.00|0|0.00|0|Q
JTEK|46654Q732|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|0.00|0|82.96|2|Q
JULD|45783Y574|24.85|24.85|24.85|24.85|-0.27|100|07/01/2025|0.00|0|0.00|0|Z
JULH|45783Y582|24.80|24.82|24.80|24.82|-0.11|300|07/01/2025|0.00|0|0.00|0|Z
JULQ|45783Y558|24.78|24.78|24.78|24.78|-0.03|200|07/01/2025|0.00|0|0.00|0|Z
JULT|00888H307|41.74|41.79|41.70|41.75|0.72|1534|07/01/2025|0.00|0|0.00|0|P
JULU|00888H570|27.49|27.54|27.49|27.54|0.21|463|07/01/2025|0.00|0|0.00|0|Z
JULW|00888H406|37.15|37.18|37.07|37.15|-0.02|4091|07/01/2025|0.00|0|0.00|0|P
JUNS|48208B203|0.00|1.02|1.02|1.02|-0.01|100|07/01/2025|0.00|0|0.00|0|Q
JUNT|00888H745|34.05|34.05|34.05|34.05|0.18|164|07/01/2025|0.00|0|0.00|0|P
JUNW|00888H737|31.87|31.90|31.87|31.90|0.09|200|07/01/2025|0.00|0|0.00|0|P
JVA|192176105|0.00|0.00|0.00|0.00|0.00|2|07/01/2025|0.00|0|0.00|0|Q
JXN|46817M107|88.80|89.96|88.51|89.36|0.56|1847|07/01/2025|0.00|0|0.00|0|N
JXN PRA|46817M206|25.39|25.39|25.39|25.39|0.04|100|07/01/2025|0.00|0|0.00|0|N
JYD|G5084H103|0.00|0.20|0.20|0.20|-0.01|500|07/01/2025|0.00|0|0.00|0|Q
K|487836108|79.58|79.90|79.58|79.83|0.31|20784|07/01/2025|0.00|0|0.00|0|N
KAI|48282T104|313.50|328.13|313.50|328.13|14.48|2181|07/01/2025|0.00|0|0.00|0|N
KALA|483119202|0.00|5.10|5.10|5.10|0.40|100|07/01/2025|0.00|0|0.00|0|Q
KALU|483007704|0.00|82.05|82.05|82.05|82.05|494|07/01/2025|0.00|0|0.00|0|Q
KALV|483497103|0.00|11.60|11.35|11.59|11.59|1151|07/01/2025|0.00|0|0.00|0|Q
KAPA|48301N104|0.69|0.69|0.67|0.67|-0.06|563|07/01/2025|0.00|0|0.00|0|A
KAR|48238T109|24.60|24.95|24.60|24.75|0.30|2068|07/01/2025|0.00|0|0.00|0|N
KARO|Y4600W108|0.00|0.00|0.00|0.00|-48.96|11|07/01/2025|0.00|0|0.00|0|Q
KB|48241A105|82.74|82.77|82.74|82.77|1.18|601|07/01/2025|0.00|0|0.00|0|N
KBA|500767405|24.28|24.29|24.28|24.28|-0.25|700|07/01/2025|0.00|0|0.00|0|P
KBAB|500767280|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|0.00|0|15.82|1|Q
KBE|78464A797|55.69|57.68|55.69|57.35|1.60|12276|07/01/2025|0.00|0|0.00|0|P
KBH|48666K109|52.68|57.04|52.68|55.36|2.36|9783|07/01/2025|0.00|0|0.00|0|N
KBR|48242W106|48.29|48.29|48.01|48.14|0.19|3674|07/01/2025|0.00|0|0.00|0|N
KBSX|G3R23E100|0.00|1.81|1.72|1.73|-0.04|6888|07/01/2025|0.00|0|0.00|0|Q
KBWB|46138E628|0.00|72.75|71.52|72.75|1.08|3252|07/01/2025|72.73|4|72.78|74|Q
KBWR|46138E578|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|59.24|1|60.12|1|Q
KBWY|46138E594|0.00|15.83|15.76|15.83|0.00|0|06/27/2025|15.92|2|16.01|2|Q
KC|49639K101|0.00|12.46|12.30|12.31|-0.21|1272|07/01/2025|12.26|1|12.39|1|Q
KCCA|500767553|15.50|15.50|15.50|15.50|0.81|100|07/01/2025|0.00|0|0.00|0|P
KCHVU|G5304D122|0.00|10.19|10.18|10.18|0.00|300|07/01/2025|0.00|0|10.18|16|Q
KD|50155Q100|41.97|42.46|41.24|41.94|-0.04|6688|07/01/2025|0.00|0|0.00|0|N
KDEF|30151E491|41.51|41.51|41.51|41.51|0.00|7|06/30/2025|0.00|0|0.00|0|P
KDP|49271V100|0.00|34.06|33.16|33.58|0.53|104503|07/01/2025|33.56|5|33.60|5|Q
KE|49428J109|0.00|19.87|19.87|19.87|19.87|145|07/01/2025|0.00|0|0.00|0|Q
KELYA|488152208|0.00|12.36|12.28|12.28|0.63|277|07/01/2025|0.00|0|0.00|0|Q
KEP|500631106|13.68|13.73|13.68|13.73|-0.50|744|07/01/2025|0.00|0|0.00|0|N
KEX|497266106|113.95|114.16|113.39|113.39|0.00|306|06/30/2025|0.00|0|0.00|0|N
KEY|493267108|17.44|17.96|17.43|17.89|0.48|137044|07/01/2025|0.00|0|0.00|0|N
KEYS|49338L103|163.31|164.53|163.31|164.47|0.51|2922|07/01/2025|0.00|0|0.00|0|N
KFRC|493732101|41.14|41.31|41.14|41.14|0.00|127|06/30/2025|0.00|0|0.00|0|N
KFS|496904202|0.00|14.11|14.10|14.11|0.00|1|06/20/2025|0.00|0|0.00|0|N
KFY|500643200|73.55|74.60|73.55|73.84|0.49|1984|07/01/2025|0.00|0|0.00|0|N
KG|G5260K102|0.00|0.00|0.00|0.00|-27.50|90|07/01/2025|22.10|1|29.41|1|Q
KGC|496902404|15.87|15.93|15.47|15.54|-0.08|54369|07/01/2025|0.00|0|0.00|0|N
KGEI|50043K406|0.00|7.89|6.71|7.89|1.06|619|07/01/2025|0.00|0|0.00|0|Q
KGS|50012A108|33.56|33.92|33.56|33.69|-0.61|3500|07/01/2025|0.00|0|0.00|0|N
KHC|500754106|0.00|26.86|25.87|26.61|0.80|210284|07/01/2025|26.59|8|26.64|7|Q
KIDS|68752L100|0.00|21.95|21.95|21.95|21.95|347|07/01/2025|0.00|0|0.00|0|Q
KIDZ|182744102|0.00|0.00|0.00|0.00|-2.92|178|07/01/2025|0.00|0|0.00|0|Q
KIE|78464A789|59.75|59.94|59.66|59.90|0.24|1373|07/01/2025|0.00|0|0.00|0|P
KIM|49446R109|21.04|21.57|20.96|21.19|0.17|34755|07/01/2025|0.00|0|0.00|0|N
KIND|65345M108|1.63|1.63|1.58|1.59|-0.07|9876|07/01/2025|0.00|0|0.00|0|N
KINS|496719105|0.00|15.74|15.74|15.74|0.31|452|07/01/2025|0.00|0|0.00|0|Q
KIO|48249T106|12.53|12.53|12.53|12.53|-0.03|121|07/01/2025|0.00|0|0.00|0|N
KIRK|497498105|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|1.12|8|1.15|8|Q
KITT|63911H207|0.00|0.00|0.00|0.00|0.00|14|07/01/2025|0.00|0|0.00|0|Q
KJAN|45782C474|37.79|37.81|37.69|37.69|0.49|552|07/01/2025|0.00|0|0.00|0|Z
KJUL|45782C284|29.20|29.35|29.18|29.35|0.02|960|07/01/2025|0.00|0|0.00|0|Z
KJUN|45783Y277|25.79|25.79|25.79|25.79|0.00|55|06/27/2025|0.00|0|0.00|0|Z
KKR|48251W104|132.44|133.25|131.13|132.44|-0.53|6188|07/01/2025|0.00|0|0.00|0|N
KLAC|482480100|0.00|902.31|900.05|900.93|3.87|2036|07/01/2025|858.90|1|936.09|1|Q
KLC|49456W105|10.16|10.17|10.03|10.05|-0.10|707|07/01/2025|0.00|0|0.00|0|N
KLG|92942W107|15.98|17.59|15.98|17.05|1.11|10759|07/01/2025|0.00|0|0.00|0|N
KLIC|501242101|0.00|36.05|35.84|35.95|1.04|1108|07/01/2025|0.00|0|0.00|0|Q
KLTO|49876K103|0.00|1.13|0.99|1.09|-0.04|19885|07/01/2025|1.08|3|1.12|3|Q
KLTR|483467106|0.00|2.03|2.00|2.03|0.00|0|06/30/2025|1.95|1|2.06|1|Q
KLXE|48253L205|0.00|1.91|1.91|1.91|0.00|0|06/27/2025|1.69|1|2.24|1|Q
KMAY|45784N668|26.40|26.41|26.40|26.40|0.10|936|07/01/2025|0.00|0|0.00|0|Z
KMB|494368103|0.00|132.27|130.23|131.60|2.61|7098|07/01/2025|125.07|1|138.93|1|Q
KMDA|M6240T109|0.00|7.75|7.75|7.75|0.02|140|07/01/2025|7.69|1|0.00|0|Q
KMI|49456B101|29.10|29.10|28.12|28.32|-1.07|148280|07/01/2025|0.00|0|0.00|0|N
KMID|92790A868|25.34|25.34|25.34|25.34|0.42|190|07/01/2025|0.00|0|0.00|0|P
KMLI|500767249|0.00|27.27|27.27|27.27|27.27|102|07/01/2025|0.00|0|0.00|0|Q
KMPR|488401100|64.50|64.71|64.32|64.66|0.04|1029|07/01/2025|0.00|0|0.00|0|N
KMT|489170100|23.14|24.26|23.14|23.95|0.97|7522|07/01/2025|0.00|0|0.00|0|N
KMTS|G52441105|0.00|16.31|15.77|15.77|-0.88|698|07/01/2025|0.00|0|0.00|0|Q
KMX|143130102|67.67|70.77|67.67|70.41|3.15|8484|07/01/2025|0.00|0|0.00|0|N
KN|49926D109|17.72|17.72|17.72|17.72|0.04|162|07/01/2025|0.00|0|0.00|0|N
KNF|498894104|81.19|84.78|81.19|82.23|0.65|3074|07/01/2025|0.00|0|0.00|0|N
KNG|33739Q705|49.13|49.86|49.13|49.71|0.60|2334|07/01/2025|0.00|0|0.00|0|Z
KNGZ|33738R738|0.00|34.13|33.99|33.99|33.99|700|07/01/2025|34.03|2|34.19|2|Q
KNSA|G52694109|0.00|27.87|27.24|27.24|-0.39|2410|07/01/2025|27.18|1|31.37|1|Q
KNSL|49714P108|479.65|482.55|477.40|482.36|-2.47|11405|07/01/2025|0.00|0|0.00|0|N
KNTK|02215L209|43.45|43.84|43.25|43.28|-0.73|2352|07/01/2025|0.00|0|0.00|0|N
KNW|499238202|1.89|1.89|1.80|1.80|-0.18|399|07/01/2025|0.00|0|0.00|0|A
KNX|499049104|44.62|46.96|44.62|46.00|1.86|8978|07/01/2025|0.00|0|0.00|0|N
KO|191216100|71.09|72.33|71.09|71.68|0.95|27484|07/01/2025|0.00|0|0.00|0|N
KOCT|45782C599|30.48|30.84|30.48|30.84|0.35|200|07/01/2025|0.00|0|0.00|0|Z
KOD|50015M109|0.00|0.00|0.00|0.00|0.00|204|07/01/2025|3.71|1|3.82|1|Q
KODK|277461406|5.92|5.97|5.87|5.97|0.32|4976|07/01/2025|0.00|0|0.00|0|N
KOF|191241108|96.51|96.51|95.42|95.52|-1.21|1757|07/01/2025|0.00|0|0.00|0|N
KOID|500767751|0.00|26.24|26.22|26.24|0.00|0|06/30/2025|25.65|2|26.14|2|Q
KOLD|74347Y813|26.77|27.76|25.99|26.35|0.82|3928|07/01/2025|0.00|0|0.00|0|P
KOP|50060P106|33.55|33.55|33.55|33.55|1.53|148|07/01/2025|0.00|0|0.00|0|N
KOPN|500600101|0.00|1.57|1.47|1.53|0.00|15590|07/01/2025|1.52|3|1.76|1|Q
KORE|50066V305|0.00|2.51|2.51|2.51|0.00|41|03/28/2025|0.00|0|0.00|0|N
KORP|025072109|46.93|46.93|46.91|46.91|-0.23|395|07/01/2025|0.00|0|0.00|0|P
KORU|25461A387|81.17|81.17|79.96|80.37|-0.42|1573|07/01/2025|0.00|0|0.00|0|P
KOS|500688106|1.70|1.90|1.70|1.88|0.16|52143|07/01/2025|0.00|0|0.00|0|N
KPDD|500767330|0.00|17.79|17.62|17.79|0.00|0|06/24/2025|0.00|0|17.80|1|Q
KPRX|49721T507|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|2.44|1|3.31|1|Q
KPTI|48576U205|0.00|4.55|4.55|4.55|0.00|0|06/27/2025|3.69|1|5.04|1|Q
KR|501044101|72.23|72.31|70.93|71.33|-0.40|15534|07/01/2025|0.00|0|0.00|0|N
KRC|49427F108|34.75|35.24|34.57|34.57|0.26|7396|07/01/2025|0.00|0|0.00|0|N
KRE|78464A698|59.06|61.97|59.06|61.42|1.96|193868|07/01/2025|0.00|0|0.00|0|P
KREF|48251K100|8.90|8.90|8.80|8.80|0.03|2794|07/01/2025|0.00|0|0.00|0|N
KRG|49803T300|22.50|22.96|22.50|22.67|0.01|5574|07/01/2025|0.00|0|0.00|0|N
KRMA|37954Y731|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|40.40|2|41.01|2|Q
KRMD|759910102|0.00|3.58|3.49|3.58|3.58|721|07/01/2025|3.63|1|0.00|0|Q
KRMN|485924104|50.03|50.03|44.94|44.94|-5.43|4867|07/01/2025|0.00|0|0.00|0|N
KRNT|M6372Q113|0.00|20.06|19.67|19.67|-0.20|3464|07/01/2025|0.00|0|0.00|0|Q
KRNY|48716P108|0.00|0.00|0.00|0.00|0.00|419|07/01/2025|5.77|1|7.68|1|Q
KRO|50105F105|6.37|6.37|6.37|6.37|0.20|253|07/01/2025|0.00|0|0.00|0|N
KROS|492327101|0.00|13.47|13.38|13.38|-0.03|430|07/01/2025|0.00|0|0.00|0|Q
KRP|49435R102|13.85|13.98|13.85|13.97|0.02|523|07/01/2025|0.00|0|0.00|0|N
KRRO|500946108|0.00|0.00|0.00|0.00|-12.20|14|07/01/2025|0.00|0|0.00|0|Q
KRT|48563L101|0.00|0.00|0.00|0.00|-27.94|36|07/01/2025|0.00|0|0.00|0|Q
KRUS|501270102|0.00|87.26|87.26|87.26|87.26|404|07/01/2025|0.00|0|0.00|0|Q
KRYS|501147102|0.00|141.49|141.49|141.49|4.83|498|07/01/2025|138.73|1|0.00|0|Q
KSA|46434V423|38.25|38.29|38.24|38.26|-0.23|1663|07/01/2025|0.00|0|0.00|0|P
KSPI|48581R205|0.00|83.83|83.83|83.83|-1.76|164|07/01/2025|0.00|0|0.00|0|Q
KSS|500255104|8.35|9.64|8.35|9.18|0.70|69818|07/01/2025|0.00|0|0.00|0|N
KT|48268K101|21.33|21.38|21.27|21.29|0.49|2641|07/01/2025|0.00|0|0.00|0|N
KTB|50050N103|67.02|70.94|67.02|70.38|4.38|1711|07/01/2025|0.00|0|0.00|0|N
KTEC|500767579|16.21|16.21|16.21|16.21|0.00|5|06/27/2025|0.00|0|0.00|0|P
KTF|233368109|8.86|8.86|8.86|8.86|0.04|300|07/01/2025|0.00|0|0.00|0|N
KTOS|50077B207|0.00|45.72|42.77|43.06|-3.41|9790|07/01/2025|37.06|1|49.18|1|Q
KULR|50125G307|6.65|6.83|6.16|6.16|-0.89|17051|07/01/2025|0.00|0|0.00|0|A
KURA|50127T109|0.00|5.88|5.58|5.59|-0.18|3393|07/01/2025|5.56|4|5.61|4|Q
KVUE|49177J102|20.99|21.33|20.91|20.95|0.04|148280|07/01/2025|0.00|0|0.00|0|N
KVYO|49845K101|33.70|33.81|33.16|33.29|-0.28|3454|07/01/2025|0.00|0|0.00|0|N
KW|489398107|6.83|7.11|6.83|7.02|0.21|13563|07/01/2025|0.00|0|0.00|0|N
KWEB|500767306|34.24|34.47|34.20|34.36|0.03|116015|07/01/2025|0.00|0|0.00|0|P
KWR|747316107|120.65|120.65|120.65|120.65|5.49|480|07/01/2025|0.00|0|0.00|0|N
KXI|464288737|0.00|65.48|65.38|65.38|0.00|61|06/24/2025|0.00|0|0.00|0|P
KXIN|G5223X159|0.00|0.98|0.91|0.91|-0.03|400|07/01/2025|0.00|0|0.00|0|Q
KYMR|501575104|0.00|45.20|44.29|44.29|0.70|3368|07/01/2025|0.00|0|0.00|0|Q
KYTX|501976104|0.00|2.93|2.77|2.77|-0.50|906|07/01/2025|2.73|1|2.80|1|Q
L|540424108|91.43|92.31|91.38|92.31|0.44|1542|07/01/2025|0.00|0|0.00|0|N
LAB|34385P108|0.00|1.30|1.18|1.30|0.11|2718|07/01/2025|1.29|19|1.49|1|Q
LABD|25460G716|7.54|7.69|6.95|7.44|-0.04|84815|07/01/2025|0.00|0|0.00|0|P
LABU|25460G120|56.40|59.97|55.72|58.12|0.87|3172|07/01/2025|0.00|0|0.00|0|P
LAC|53681J103|2.67|2.69|2.65|2.66|-0.02|6680|07/01/2025|0.00|0|0.00|0|N
LAD|536797103|343.60|343.60|343.60|343.60|6.15|744|07/01/2025|0.00|0|0.00|0|N
LADR|505743104|10.80|10.92|10.80|10.86|0.10|6098|07/01/2025|0.00|0|0.00|0|N
LAES|G79483106|0.00|3.99|3.81|3.91|-0.11|13354|07/01/2025|0.00|0|0.00|0|Q
LAKE|511795106|0.00|13.83|13.66|13.66|0.47|322|07/01/2025|0.00|0|0.00|0|Q
LAMR|512816109|0.00|0.00|0.00|0.00|-121.36|450|07/01/2025|117.99|1|129.33|1|Q
LAND|376549101|0.00|10.38|10.38|10.38|0.21|128|07/01/2025|10.31|1|10.40|1|Q
LANDM|376549507|0.00|24.72|24.72|24.72|0.12|200|07/01/2025|0.00|0|0.00|0|Q
LAR|H5012F103|2.06|2.12|2.03|2.11|0.03|5340|07/01/2025|0.00|0|0.00|0|N
LARK|51504L107|0.00|0.00|0.00|0.00|0.00|67|07/01/2025|0.00|0|0.00|0|Q
LASR|65487K100|0.00|19.59|19.13|19.18|-0.51|774|07/01/2025|0.00|0|0.00|0|Q
LAUR|518613203|0.00|23.34|23.24|23.34|0.00|879|07/01/2025|20.13|1|26.45|1|Q
LAW|126327105|4.46|4.46|4.46|4.46|0.09|259|07/01/2025|0.00|0|0.00|0|N
LAZ|52110M109|48.44|49.08|48.31|49.03|1.00|3141|07/01/2025|0.00|0|0.00|0|N
LAZR|550424303|0.00|2.92|2.75|2.77|-0.11|7374|07/01/2025|0.00|0|0.00|0|Q
LB|514952100|65.80|67.70|65.49|66.50|-1.13|2127|07/01/2025|0.00|0|0.00|0|N
LBRDA|530307107|0.00|100.46|98.91|100.43|100.43|857|07/01/2025|0.00|0|0.00|0|Q
LBRDK|530307305|0.00|101.05|99.54|100.87|2.27|2298|07/01/2025|0.00|0|0.00|0|Q
LBRT|53115L104|11.37|12.33|11.37|11.93|0.44|13270|07/01/2025|0.00|0|0.00|0|N
LBTYA|G61188101|0.00|10.34|10.13|10.14|0.13|4845|07/01/2025|9.70|1|10.80|1|Q
LBTYK|G61188127|0.00|10.61|10.40|10.41|0.10|2646|07/01/2025|10.37|2|10.41|2|Q
LC|52603A208|11.84|12.31|11.76|12.27|0.24|8396|07/01/2025|0.00|0|0.00|0|N
LCAP|74255Y680|26.74|26.75|26.74|26.75|0.14|200|07/01/2025|0.00|0|0.00|0|Z
LCF|89157W400|38.76|38.76|38.76|38.76|0.05|800|07/01/2025|0.00|0|0.00|0|Z
LCFY|Q56120134|0.00|6.05|6.05|6.05|0.25|150|07/01/2025|0.00|0|0.00|0|Q
LCID|549498103|0.00|2.09|1.98|2.04|-0.08|1004613|07/01/2025|2.02|170|2.04|353|Q
LCII|50189K103|97.61|97.61|95.71|95.71|4.30|604|07/01/2025|0.00|0|0.00|0|N
LCOW|69374H238|21.71|21.71|21.71|21.71|0.02|1501|07/01/2025|0.00|0|0.00|0|Z
LCTX|53566P109|0.90|0.95|0.90|0.91|0.00|1700|07/01/2025|0.00|0|0.00|0|A
LCUT|53222Q103|0.00|0.00|0.00|0.00|-5.10|29|07/01/2025|0.00|0|0.00|0|Q
LDDR|86172A249|0.00|86.41|86.41|86.41|0.00|1|06/20/2025|0.00|0|0.00|0|Z
LDI|53946R106|1.29|1.29|1.28|1.28|0.02|1293|07/01/2025|0.00|0|0.00|0|N
LDOS|525327102|160.15|160.92|159.05|160.92|3.07|3293|07/01/2025|0.00|0|0.00|0|N
LDP|19248C105|0.00|20.70|20.70|20.70|0.00|1|06/23/2025|0.00|0|0.00|0|N
LDRT|46438G521|25.32|25.32|25.32|25.32|0.03|100|07/01/2025|0.00|0|0.00|0|P
LDSF|33740F870|0.00|19.00|19.00|19.00|19.00|100|07/01/2025|18.93|5|19.00|1|Q
LE|51509F105|0.00|11.62|11.25|11.53|0.81|667|07/01/2025|0.00|0|0.00|0|Q
LEA|521865204|100.99|101.31|100.62|100.62|5.72|927|07/01/2025|0.00|0|0.00|0|N
LEAD|829658301|71.97|71.97|71.97|71.97|0.38|104|07/01/2025|0.00|0|0.00|0|Z
LECO|533900106|0.00|212.90|210.00|210.07|210.07|1942|07/01/2025|0.00|0|0.00|0|Q
LEE|523768406|0.00|0.00|0.00|0.00|0.00|7|07/01/2025|0.00|0|0.00|0|Q
LEG|524660107|8.80|10.00|8.80|9.62|0.69|27311|07/01/2025|0.00|0|0.00|0|N
LEGH|52472M101|0.00|0.00|0.00|0.00|-22.87|348|07/01/2025|0.00|0|0.00|0|Q
LEGN|52490G102|0.00|36.33|35.37|36.31|0.77|2160|07/01/2025|0.00|0|0.00|0|Q
LEGR|33741X201|0.00|0.00|0.00|0.00|0.00|0|09/27/2024|52.59|1|0.00|0|Q
LEGT|G5451A103|10.68|10.68|10.68|10.68|0.00|2|06/30/2025|0.00|0|0.00|0|A
LEMB|464286517|40.45|40.45|40.45|40.45|0.21|164|07/01/2025|0.00|0|0.00|0|P
LEN|526057104|111.32|118.19|111.32|115.53|4.72|19152|07/01/2025|0.00|0|0.00|0|N
LEN B|526057302|0.00|101.18|101.18|101.18|0.00|48|06/20/2025|0.00|0|0.00|0|N
LENZ|52635N103|0.00|31.33|29.98|30.11|0.82|2367|07/01/2025|0.00|0|0.00|0|Q
LESL|527064109|0.00|0.43|0.41|0.41|0.00|3446|07/01/2025|0.00|0|0.00|0|Q
LEU|15643U104|174.00|174.00|168.84|170.50|-12.28|1724|07/01/2025|0.00|0|0.00|0|A
LEVI|52736R102|18.71|19.07|18.68|18.87|0.38|15310|07/01/2025|0.00|0|0.00|0|N
LEXI|53656F425|0.00|32.29|32.25|32.29|0.40|1257|07/01/2025|32.25|15|32.29|12|Q
LFCR|514766104|0.00|7.96|7.96|7.96|7.96|136|07/01/2025|0.00|0|0.00|0|Q
LFGY|88636R727|40.44|40.44|40.05|40.10|-0.58|1393|07/01/2025|0.00|0|0.00|0|P
LFMD|53216B104|0.00|13.41|13.05|13.13|-0.62|839|07/01/2025|13.06|1|13.18|1|Q
LFMDP|53216B203|0.00|24.25|24.25|24.25|24.25|300|07/01/2025|0.00|0|0.00|0|Q
LFST|53228F101|0.00|5.17|4.98|4.98|-0.19|14659|07/01/2025|0.00|0|0.00|0|Q
LFT|55025L108|2.17|2.17|2.17|2.17|-0.02|284|07/01/2025|0.00|0|0.00|0|N
LFT PRA|55025L207|19.30|19.30|19.30|19.30|-2.46|38|05/15/2024|0.00|0|0.00|0|N
LFUS|537008104|0.00|236.06|234.17|234.17|7.46|203|07/01/2025|0.00|0|0.00|0|Q
LFVN|53222K205|0.00|13.51|13.51|13.51|0.33|156|07/01/2025|0.00|0|0.00|0|Q
LGHL|53620U508|0.00|3.22|3.20|3.20|-0.19|200|07/01/2025|0.00|0|0.00|0|Q
LGIH|50187T106|0.00|55.55|55.55|55.55|55.55|366|07/01/2025|0.00|0|0.00|0|Q
LGLV|78468R804|176.29|176.30|176.29|176.29|3.62|411|07/01/2025|0.00|0|0.00|0|P
LGND|53220K504|0.00|115.20|112.98|112.98|-1.45|1831|07/01/2025|0.00|0|112.92|1|Q
LGOV|33738D606|21.40|21.41|21.40|21.41|-0.02|372|07/01/2025|0.00|0|0.00|0|P
LH|504922105|262.76|265.14|262.53|263.93|1.58|3776|07/01/2025|0.00|0|0.00|0|N
LHX|502431109|251.48|252.88|251.48|252.32|1.40|3410|07/01/2025|0.00|0|0.00|0|N
LI|50202M102|0.00|26.85|26.66|26.85|-0.27|8773|07/01/2025|0.00|0|0.00|0|Q
LIDR|008183204|0.00|0.00|0.00|0.00|-1.02|49|07/01/2025|0.00|0|0.00|0|Q
LIF|532206109|0.00|66.61|63.06|64.11|-1.70|1389|07/01/2025|0.00|0|0.00|0|Q
LII|526107107|573.01|573.07|573.01|573.07|0.00|1907|06/30/2025|0.00|0|0.00|0|N
LILA|G9001E102|0.00|6.38|6.17|6.31|0.19|4184|07/01/2025|0.00|0|0.00|0|Q
LILAK|G9001E128|0.00|6.52|6.34|6.44|0.20|12971|07/01/2025|0.00|0|0.00|0|Q
LIMN|53271X108|0.00|0.00|0.00|0.00|-11.35|7|07/01/2025|0.00|0|0.00|0|Q
LIN|G54950103|0.00|477.30|473.06|476.70|7.48|2584|07/01/2025|444.88|1|493.54|1|Q
LINC|533535100|0.00|23.25|23.19|23.19|0.15|959|07/01/2025|0.00|0|0.00|0|Q
LIND|535219109|0.00|11.74|11.74|11.74|0.15|572|07/01/2025|0.00|0|0.00|0|Q
LINE|53566V106|0.00|44.06|42.94|43.49|-0.08|966|07/01/2025|0.00|0|0.00|0|Q
LION|53626N102|5.77|5.86|5.73|5.77|-0.05|3708|07/01/2025|0.00|0|0.00|0|N
LIQT|53632A300|0.00|0.00|0.00|0.00|0.00|5|07/01/2025|1.30|1|1.79|1|Q
LIT|37954Y855|38.42|38.42|38.42|38.42|-0.02|101|07/01/2025|0.00|0|0.00|0|P
LITE|55024U109|0.00|92.35|88.79|91.45|-3.65|11982|07/01/2025|87.44|1|95.91|1|Q
LITM|83336J307|0.00|4.05|3.87|3.87|3.87|813|07/01/2025|0.00|0|0.00|0|Q
LIVE|538142308|0.00|18.46|18.46|18.46|18.46|180|07/01/2025|0.00|0|0.00|0|Q
LIVN|G5509L101|0.00|45.73|45.59|45.71|0.87|1405|07/01/2025|0.00|0|0.00|0|Q
LIXT|539319301|0.00|1.49|0.98|1.12|1.12|12050|07/01/2025|0.00|0|0.00|0|Q
LJUL|45783Y186|23.81|23.83|23.81|23.83|-0.03|1000|07/01/2025|0.00|0|0.00|0|Z
LKFN|511656100|0.00|61.55|61.55|61.55|61.55|246|07/01/2025|0.00|0|0.00|0|Q
LKQ|501889208|0.00|38.45|37.54|38.04|1.04|1655|07/01/2025|36.14|1|39.93|1|Q
LLY|532457108|785.00|787.00|774.52|776.22|-3.35|5964|07/01/2025|0.00|0|0.00|0|N
LLYVA|531229748|0.00|0.00|0.00|0.00|0.00|3|07/01/2025|0.00|0|0.00|0|Q
LLYVK|531229722|0.00|80.36|79.87|79.87|-0.96|548|07/01/2025|0.00|0|0.00|0|Q
LLYX|88636J261|16.04|16.04|15.92|15.92|-0.58|400|07/01/2025|0.00|0|0.00|0|P
LMAT|525558201|0.00|84.39|84.39|84.39|1.60|192|07/01/2025|0.00|0|0.00|0|Q
LMB|53263P105|0.00|135.71|135.71|135.71|-5.69|505|07/01/2025|0.00|0|0.00|0|Q
LMBO|25461A593|24.97|24.97|24.97|24.97|-0.13|100|07/01/2025|0.00|0|0.00|0|P
LMBS|33739Q200|0.00|49.27|49.25|49.26|0.00|829|07/01/2025|49.26|2|0.00|0|Q
LMFA|502074503|0.00|2.50|2.50|2.50|-0.14|100|07/01/2025|0.00|0|0.00|0|Q
LMND|52567D107|44.02|47.18|43.40|43.65|-0.21|9063|07/01/2025|0.00|0|0.00|0|N
LMNR|532746104|0.00|0.00|0.00|0.00|-15.70|13|07/01/2025|0.00|0|0.00|0|Q
LMT|539830109|464.58|468.92|464.48|464.48|1.24|1701|07/01/2025|0.00|0|0.00|0|N
LNC|534187109|34.60|35.19|34.60|34.89|0.28|4635|07/01/2025|0.00|0|0.00|0|N
LND|10554B104|3.81|3.88|3.79|3.88|0.06|1531|07/01/2025|0.00|0|0.00|0|N
LNG|16411R208|244.73|244.73|236.01|236.01|-7.62|5872|07/01/2025|0.00|0|0.00|0|N
LNKB|53578P105|0.00|7.55|7.55|7.55|7.55|282|07/01/2025|0.00|0|0.00|0|Q
LNKS|G5496W102|0.00|0.46|0.46|0.46|-0.07|100|07/01/2025|0.00|0|0.00|0|Q
LNN|535555106|144.62|149.21|144.62|148.12|4.69|33921|07/01/2025|0.00|0|0.00|0|N
LNSR|52634L108|0.00|12.70|12.70|12.70|-0.21|134|07/01/2025|0.00|0|0.00|0|Q
LNT|018802108|0.00|61.40|60.54|61.36|0.90|3456|07/01/2025|61.29|1|61.43|1|Q
LNTH|516544103|0.00|80.44|79.11|79.41|-2.50|1884|07/01/2025|0.00|0|0.00|0|Q
LNW|80874P109|0.00|96.51|95.17|96.03|-0.21|5379|07/01/2025|91.30|1|100.41|1|Q
LNZA|51655R101|0.00|0.27|0.27|0.27|0.01|957|07/01/2025|0.00|0|0.00|0|Q
LOAR|53947R105|81.41|83.03|81.24|82.28|-3.96|3012|07/01/2025|0.00|0|0.00|0|N
LOB|53803X105|31.46|31.46|31.21|31.21|1.11|200|07/01/2025|0.00|0|0.00|0|N
LOBO|G00350101|0.00|0.00|0.00|0.00|-0.53|30|07/01/2025|0.00|0|0.00|0|Q
LOCO|268603107|0.00|11.35|11.28|11.35|0.38|588|07/01/2025|11.31|1|11.41|1|Q
LODE|205750409|3.65|3.66|3.58|3.58|-0.23|803|07/01/2025|0.00|0|0.00|0|A
LOGI|H50430232|0.00|91.42|90.30|91.04|1.01|2479|07/01/2025|0.00|0|0.00|0|Q
LOKV|G5509P102|0.00|10.70|10.70|10.70|-0.05|1900|07/01/2025|0.00|0|10.70|1|Q
LOMA|54150E104|11.19|11.30|11.04|11.26|0.01|35571|07/01/2025|0.00|0|0.00|0|N
LOOP|543518104|0.00|1.35|1.35|1.35|0.00|0|06/27/2025|0.00|0|1.37|1|Q
LOPE|38526M106|0.00|190.24|188.98|189.08|-0.59|1882|07/01/2025|0.00|0|0.00|0|Q
LOVE|54738L109|0.00|18.68|18.68|18.68|0.48|304|07/01/2025|0.00|0|0.00|0|Q
LOW|548661107|222.96|231.32|222.96|228.61|6.76|9726|07/01/2025|0.00|0|0.00|0|N
LPAA|G5S86M100|0.00|10.41|10.41|10.41|0.00|36400|07/01/2025|0.00|0|10.42|10|Q
LPBB|G5S87A105|0.00|10.42|10.41|10.41|0.35|1200|07/01/2025|0.00|0|0.00|0|Q
LPCN|53630X203|0.00|3.31|3.29|3.31|0.00|0|06/26/2025|2.70|1|3.63|1|Q
LPG|Y2106R110|24.21|24.67|24.20|24.67|0.04|737|07/01/2025|0.00|0|0.00|0|N
LPL|50186V102|3.51|3.51|3.51|3.51|0.07|607|07/01/2025|0.00|0|0.00|0|N
LPLA|50212V100|0.00|374.46|366.05|372.68|-2.48|1797|07/01/2025|351.90|1|388.60|1|Q
LPRO|68373J104|0.00|1.98|1.89|1.98|0.04|5430|07/01/2025|1.96|3|1.99|3|Q
LPSN|538146101|0.00|1.02|1.00|1.02|1.02|1001|07/01/2025|0.00|0|0.00|0|Q
LPTH|532257805|0.00|3.04|3.04|3.04|-0.03|100|07/01/2025|0.00|0|0.00|0|Q
LPTX|52187K200|0.00|0.30|0.30|0.30|0.00|0|06/30/2025|0.26|1|0.34|1|Q
LPX|546347105|87.96|91.90|87.96|91.26|5.30|3361|07/01/2025|0.00|0|0.00|0|N
LQAI|30151E566|34.97|34.97|34.97|34.97|0.07|320|07/01/2025|0.00|0|0.00|0|P
LQD|464287242|109.23|109.40|109.03|109.32|-0.30|431614|07/01/2025|0.00|0|0.00|0|P
LQDA|53635D202|0.00|12.52|11.97|11.99|-0.39|4247|07/01/2025|0.00|0|12.02|1|Q
LQDI|46431W580|26.06|26.06|26.06|26.06|0.00|10|06/23/2025|0.00|0|0.00|0|Z
LQDT|53635B107|0.00|0.00|0.00|0.00|-23.55|404|07/01/2025|0.00|0|0.00|0|Q
LQDW|46436E288|25.52|25.55|25.52|25.55|0.02|710|07/01/2025|0.00|0|0.00|0|Z
LQTI|33738D747|20.16|20.17|20.16|20.17|-0.15|400|07/01/2025|0.00|0|0.00|0|P
LRCX|512807306|0.00|97.00|94.59|96.77|-0.62|5305|07/01/2025|91.49|1|101.89|1|Q
LRGE|524682200|0.00|78.72|78.72|78.72|78.72|287|07/01/2025|78.68|10|79.07|10|Q
LRGF|46434V282|63.91|64.09|63.91|64.09|0.00|23|06/30/2025|0.00|0|0.00|0|P
LRMR|517125100|0.00|2.94|2.88|2.88|0.00|940|07/01/2025|0.00|0|0.00|0|Q
LRN|86333M108|143.74|143.74|140.97|141.62|-3.49|1340|07/01/2025|0.00|0|0.00|0|N
LSAF|90214Q774|43.12|43.12|43.12|43.12|0.64|719|07/01/2025|0.00|0|0.00|0|P
LSAK|64107N206|0.00|4.50|4.50|4.50|0.20|100|07/01/2025|0.00|0|0.00|0|Q
LSAT|90214Q691|39.79|39.79|39.79|39.79|0.28|299|07/01/2025|0.00|0|0.00|0|P
LSCC|518415104|0.00|51.45|48.36|50.18|1.15|7577|07/01/2025|47.76|1|53.31|1|Q
LSF|50736T102|0.00|6.90|6.90|6.90|0.00|3|05/21/2025|0.00|0|0.00|0|A
LSPD|53229C107|11.65|11.65|11.63|11.64|-0.08|879|07/01/2025|0.00|0|0.00|0|N
LSTR|515098101|0.00|145.88|142.26|145.10|145.10|946|07/01/2025|0.00|0|0.00|0|Q
LTBR|53224K302|0.00|13.18|12.47|12.90|-0.63|2107|07/01/2025|0.00|0|0.00|0|Q
LTC|502175102|34.95|34.95|34.89|34.89|0.52|716|07/01/2025|0.00|0|0.00|0|N
LTH|53190C102|30.22|30.22|29.43|29.46|-0.88|6684|07/01/2025|0.00|0|0.00|0|N
LTL|74347R263|98.37|98.67|98.37|98.67|36.19|201|07/01/2025|0.00|0|0.00|0|P
LTM|51817R205|40.87|40.87|40.73|40.73|0.12|771|07/01/2025|0.00|0|0.00|0|N
LTRN|51654W101|0.00|0.00|0.00|0.00|-3.19|35|07/01/2025|0.00|0|0.00|0|Q
LTRX|516548203|0.00|2.83|2.79|2.82|2.82|626|07/01/2025|2.79|1|0.00|0|Q
LTRY|54570M207|0.00|1.21|1.21|1.21|0.08|100|07/01/2025|1.28|1|1.32|1|Q
LTTI|33738D721|19.65|19.65|19.65|19.65|0.19|100|07/01/2025|0.00|0|0.00|0|P
LU|54975P201|2.79|2.80|2.72|2.72|-0.07|26711|07/01/2025|0.00|0|0.00|0|N
LUCD|54948X109|0.00|1.11|1.07|1.10|-0.05|2844|07/01/2025|1.07|11|1.12|11|Q
LUCK|10258P102|9.17|9.49|9.17|9.47|0.34|947|07/01/2025|0.00|0|0.00|0|N
LUCY|45791D208|0.00|0.00|0.00|0.00|0.00|77|07/01/2025|0.00|0|0.00|0|Q
LULU|550021109|0.00|247.20|238.22|245.08|7.65|7907|07/01/2025|233.52|1|259.26|1|Q
LUMN|550241103|4.40|4.58|4.35|4.51|0.13|84815|07/01/2025|0.00|0|0.00|0|N
LUNG|745848101|0.00|0.00|0.00|0.00|0.00|73|07/01/2025|2.66|1|2.76|1|Q
LUNR|46125A100|0.00|10.88|10.52|10.65|-0.22|8601|07/01/2025|10.62|1|0.00|0|Q
LUV|844741108|32.28|33.56|32.28|33.41|0.97|49735|07/01/2025|0.00|0|0.00|0|N
LUXE|55406W103|7.83|7.92|7.83|7.88|-0.04|1013|07/01/2025|0.00|0|0.00|0|N
LVHD|52468L406|0.00|39.45|39.45|39.45|0.00|0|06/26/2025|40.29|5|40.50|5|Q
LVHI|52468L505|32.69|32.69|32.67|32.67|0.15|2288|07/01/2025|0.00|0|0.00|0|Z
LVLU|55003A108|0.00|0.42|0.24|0.26|-0.28|3779|07/01/2025|0.00|0|0.00|0|Q
LVO|53814X102|0.00|0.88|0.85|0.87|0.12|1624|07/01/2025|0.00|0|0.00|0|Q
LVRO|G5391L102|0.00|0.00|0.00|0.00|-2.03|9|07/01/2025|0.00|0|0.00|0|Q
LVS|517834107|45.66|47.58|45.66|47.38|3.85|25259|07/01/2025|0.00|0|0.00|0|N
LVWR|53838J105|4.47|4.76|4.47|4.68|0.77|2163|07/01/2025|0.00|0|0.00|0|N
LW|513272104|51.95|53.18|51.45|52.36|0.47|8522|07/01/2025|0.00|0|0.00|0|N
LWAY|531914109|0.00|0.00|0.00|0.00|-24.67|2|07/01/2025|0.00|0|0.00|0|Q
LWLG|532275104|0.00|1.24|1.21|1.24|-0.01|1886|07/01/2025|1.22|10|1.25|10|Q
LX|528877103|0.00|7.26|7.04|7.04|-0.17|5806|07/01/2025|0.00|0|0.00|0|Q
LXEH|53934A206|0.00|1.40|1.40|1.40|0.13|26063|07/01/2025|0.00|0|0.00|0|Q
LXEO|52886X107|0.00|4.36|4.20|4.22|0.20|853|07/01/2025|0.00|0|0.00|0|Q
LXFR|G5698W116|0.00|11.41|11.40|11.41|0.00|6|06/20/2025|0.00|0|0.00|0|N
LXP|529043101|8.22|8.53|8.22|8.36|0.10|24872|07/01/2025|0.00|0|0.00|0|N
LXRX|528872302|0.00|0.94|0.88|0.88|-0.06|713|07/01/2025|0.75|1|1.01|1|Q
LXU|502160104|7.99|7.99|7.86|7.86|-0.06|787|07/01/2025|0.00|0|0.00|0|N
LYB|N53745100|57.66|61.47|57.56|61.18|3.27|8700|07/01/2025|0.00|0|0.00|0|N
LYEL|55083R203|0.00|0.00|0.00|0.00|-8.72|136|07/01/2025|0.00|0|0.00|0|Q
LYFT|55087P104|0.00|16.46|15.63|16.20|0.45|77711|07/01/2025|16.18|7|16.20|7|Q
LYG|539439109|4.25|4.26|4.22|4.24|-0.01|44561|07/01/2025|0.00|0|0.00|0|N
LYRA|55234L204|0.00|8.84|8.84|8.84|8.84|198|07/01/2025|0.00|0|0.00|0|Q
LYTS|50216C108|0.00|0.00|0.00|0.00|-17.07|21|07/01/2025|0.00|0|0.00|0|Q
LYV|538034109|152.00|152.00|149.83|149.96|-1.40|2902|07/01/2025|0.00|0|0.00|0|N
LZ|52466B103|0.00|9.08|8.90|9.01|0.09|6293|07/01/2025|0.00|0|0.00|0|Q
LZB|505336107|37.16|37.28|36.99|37.15|0.00|143|06/30/2025|0.00|0|0.00|0|N
LZMH|G57Y3D109|0.00|15.60|14.56|14.66|-2.52|787|07/01/2025|0.00|0|0.00|0|Q
M|55616P104|11.68|12.51|11.68|12.33|0.69|69552|07/01/2025|0.00|0|0.00|0|N
MA|57636Q104|560.60|565.70|559.75|564.67|2.60|7392|07/01/2025|0.00|0|0.00|0|N
MAA|59522J103|148.01|149.99|147.77|148.93|0.94|2068|07/01/2025|0.00|0|0.00|0|N
MAC|554382101|16.12|16.68|16.12|16.44|0.22|5767|07/01/2025|0.00|0|0.00|0|N
MAG|55903Q104|21.42|21.42|21.10|21.16|-0.02|1771|07/01/2025|0.00|0|0.00|0|A
MAGN|55939A107|12.68|13.07|12.68|12.77|0.70|821|07/01/2025|0.00|0|0.00|0|N
MAGS|53656G498|55.13|55.13|54.42|54.71|-0.81|1314|07/01/2025|0.00|0|0.00|0|Z
MAIA|552641102|1.91|2.02|1.89|1.93|0.20|1271|07/01/2025|0.00|0|0.00|0|A
MAIN|56035L104|59.35|59.43|58.92|59.38|0.29|974|07/01/2025|0.00|0|0.00|0|N
MAMA|56146T103|0.00|8.52|8.34|8.52|8.52|322|07/01/2025|0.00|0|8.64|1|Q
MAN|56418H100|41.37|43.67|41.37|42.37|2.01|3062|07/01/2025|0.00|0|0.00|0|N
MANH|562750109|0.00|200.24|198.02|198.12|0.33|1790|07/01/2025|0.00|0|0.00|0|Q
MANU|G5784H106|17.48|17.53|17.48|17.53|-0.43|439|07/01/2025|0.00|0|0.00|0|N
MAPS|92971A109|0.00|0.88|0.88|0.88|0.88|546|07/01/2025|0.00|0|0.00|0|Q
MAR|571903202|0.00|279.01|275.35|278.20|5.08|6765|07/01/2025|260.86|1|288.03|1|Q
MARA|565788106|0.00|16.15|15.32|15.68|0.01|154374|07/01/2025|0.00|0|16.30|3|Q
MARO|88636R602|21.94|21.94|21.81|21.81|-0.05|200|07/01/2025|0.00|0|0.00|0|P
MART|00888H810|35.89|35.89|35.89|35.89|0.70|100|07/01/2025|0.00|0|0.00|0|P
MARW|00888H778|32.50|32.50|32.50|32.50|0.00|100|07/01/2025|0.00|0|0.00|0|P
MAS|574599106|63.93|68.50|63.75|67.12|2.74|18259|07/01/2025|0.00|0|0.00|0|N
MASI|574795100|0.00|0.00|0.00|0.00|-168.50|483|07/01/2025|0.00|0|0.00|0|Q
MASS|65443P102|0.00|6.87|6.47|6.47|-0.80|722|07/01/2025|0.00|0|0.00|0|Q
MAT|577081102|0.00|20.33|19.78|20.22|0.51|4358|07/01/2025|20.19|2|20.23|2|Q
MATV|808541106|6.95|7.11|6.95|7.03|0.21|442|07/01/2025|0.00|0|0.00|0|N
MATW|577128101|0.00|24.96|24.58|24.58|1.00|456|07/01/2025|0.00|0|0.00|0|Q
MATX|57686G105|114.51|114.51|114.51|114.51|3.27|176|07/01/2025|0.00|0|0.00|0|N
MAX|58450V104|10.98|11.08|10.88|10.88|-0.12|777|07/01/2025|0.00|0|0.00|0|N
MAXJ|46438G612|27.50|27.51|27.49|27.51|0.01|943|07/01/2025|0.00|0|0.00|0|Z
MAYW|00888H752|32.11|32.11|32.11|32.11|0.16|100|07/01/2025|0.00|0|0.00|0|P
MAZE|578784100|0.00|12.18|11.61|11.75|-1.72|1410|07/01/2025|0.00|0|0.00|0|Q
MBB|464288588|0.00|93.59|93.34|93.48|-0.40|39901|07/01/2025|90.25|1|93.49|2|Q
MBC|57638P104|11.02|12.00|11.02|11.70|0.76|1393|07/01/2025|0.00|0|0.00|0|N
MBCN|596304204|0.00|0.00|0.00|0.00|0.00|12|07/01/2025|0.00|0|0.00|0|Q
MBI|55262C100|4.43|4.43|4.39|4.39|0.03|210|07/01/2025|0.00|0|0.00|0|N
MBIN|58844R108|0.00|0.00|0.00|0.00|-33.11|474|07/01/2025|0.00|0|0.00|0|Q
MBIO|62818Q302|0.00|1.97|1.01|1.97|0.92|1420|07/01/2025|1.77|1|2.35|1|Q
MBLY|60741F104|0.00|18.49|17.23|18.08|0.09|5173|07/01/2025|18.00|1|18.11|1|Q
MBOT|59503A204|0.00|2.52|2.48|2.49|-0.09|2063|07/01/2025|0.00|0|0.00|0|Q
MBS|03463K737|0.00|8.65|8.63|8.63|-0.01|200|07/01/2025|8.63|1|0.00|0|Q
MBUU|56117J100|0.00|33.91|33.91|33.91|33.91|693|07/01/2025|0.00|0|0.00|0|Q
MBWM|587376104|0.00|47.33|47.33|47.33|47.33|460|07/01/2025|0.00|0|0.00|0|Q
MBX|55287L101|0.00|0.00|0.00|0.00|0.00|19|07/01/2025|0.00|0|0.00|0|Q
MC|60786M105|62.57|64.07|62.57|63.96|1.56|1006|07/01/2025|0.00|0|0.00|0|N
MCB|591774104|72.26|72.26|72.26|72.26|2.11|254|07/01/2025|0.00|0|0.00|0|N
MCD|580135101|293.46|299.39|293.46|297.49|4.95|10846|07/01/2025|0.00|0|0.00|0|N
MCFT|57637H103|0.00|0.00|0.00|0.00|0.00|100|07/01/2025|0.00|0|0.00|0|Q
MCHI|46429B671|0.00|55.38|55.12|55.27|0.17|7853|07/01/2025|55.18|1|55.32|1|Q
MCHP|595017104|0.00|72.49|69.34|71.66|1.29|7294|07/01/2025|68.41|1|74.93|1|Q
MCHPP|595017302|0.00|0.00|0.00|0.00|0.00|2|07/01/2025|0.00|0|0.00|0|Q
MCK|58155Q103|717.18|724.91|717.18|724.91|-7.90|1175|07/01/2025|0.00|0|0.00|0|N
MCO|615369105|500.33|502.49|500.33|502.15|0.35|3265|07/01/2025|0.00|0|0.00|0|N
MCRB|81750R201|0.00|10.75|10.05|10.28|-0.77|496|07/01/2025|0.00|0|0.00|0|Q
MCRI|609027107|0.00|0.00|0.00|0.00|0.00|128|07/01/2025|0.00|0|0.00|0|Q
MCS|566330106|17.01|17.01|17.01|17.01|0.00|38|06/30/2025|0.00|0|0.00|0|N
MCTR|G2588N108|0.00|2.87|2.69|2.76|-0.16|1100|07/01/2025|0.00|0|0.00|0|Q
MCW|60646V105|0.00|6.35|6.11|6.23|0.22|16161|07/01/2025|6.21|6|6.23|6|Q
MCY|589400100|67.09|67.09|66.89|66.89|-0.40|753|07/01/2025|0.00|0|0.00|0|N
MD|58502B106|14.41|14.41|14.33|14.33|0.00|970|07/01/2025|0.00|0|0.00|0|N
MDAI|84757T105|0.00|2.70|2.55|2.70|0.21|1451|07/01/2025|0.00|0|0.00|0|Q
MDAIW|84757T113|0.00|0.80|0.76|0.80|0.22|400|07/01/2025|0.00|0|0.00|0|Q
MDB|60937P106|0.00|210.54|205.04|205.88|-4.08|4732|07/01/2025|194.68|1|206.30|1|Q
MDGL|558868105|0.00|0.00|0.00|0.00|-303.93|381|07/01/2025|0.00|0|0.00|0|Q
MDIV|33738R100|0.00|15.83|15.82|15.83|0.00|0|06/30/2025|15.79|2|16.03|2|Q
MDLZ|609207105|0.00|69.36|67.56|68.96|1.53|31329|07/01/2025|65.30|1|72.42|1|Q
MDST|90386K589|27.01|27.01|26.80|26.82|-0.28|4603|07/01/2025|0.00|0|0.00|0|N
MDT|G5960L103|87.04|88.71|86.80|88.69|1.52|16473|07/01/2025|0.00|0|0.00|0|N
MDU|552690109|16.65|16.92|16.64|16.78|0.11|8175|07/01/2025|0.00|0|0.00|0|N
MDV|60784B101|14.29|14.41|14.29|14.41|0.00|5|06/30/2025|0.00|0|0.00|0|N
MDXG|602496101|0.00|6.32|6.22|6.23|0.09|2555|07/01/2025|0.00|0|0.00|0|Q
MDY|78467Y107|568.56|575.35|568.56|575.35|8.61|1919|07/01/2025|0.00|0|0.00|0|P
MDYG|78464A821|86.79|87.53|86.79|87.53|2.70|224|07/01/2025|0.00|0|0.00|0|P
MEAR|46431W838|50.18|50.18|50.18|50.18|-0.10|1357|07/01/2025|0.00|0|0.00|0|Z
MEC|578605107|16.43|16.43|16.43|16.43|0.27|173|07/01/2025|0.00|0|0.00|0|N
MED|58470H101|14.67|14.67|14.64|14.64|0.58|596|07/01/2025|0.00|0|0.00|0|N
MEDP|58506Q109|0.00|320.72|320.72|320.72|320.72|256|07/01/2025|0.00|0|0.00|0|Q
MEGI|56064Q107|14.24|14.31|14.24|14.31|0.18|547|07/01/2025|0.00|0|0.00|0|N
MEI|591520200|9.52|9.90|9.52|9.85|0.37|360|07/01/2025|0.00|0|0.00|0|N
MELI|58733R102|0.00|0.00|0.00|0.00|0.00|659|07/01/2025|0.00|0|0.00|0|Q
MEM|577125818|32.60|32.64|32.60|32.64|1.13|300|07/01/2025|0.00|0|0.00|0|P
MEOH|59151K108|0.00|34.14|32.86|33.79|0.72|4676|07/01/2025|28.85|1|38.99|1|Q
MER PRK|060505179|25.23|25.23|25.23|25.23|0.03|100|07/01/2025|0.00|0|0.00|0|N
MERC|588056101|0.00|0.00|0.00|0.00|-3.51|101|07/01/2025|3.63|3|3.67|3|Q
MESA|590479135|0.00|0.00|0.00|0.00|0.00|109|07/01/2025|0.00|0|0.00|0|Q
MESO|590717401|0.00|12.30|12.04|12.27|12.27|621|07/01/2025|0.00|0|0.00|0|Q
MET|59156R108|80.41|81.60|80.41|81.02|0.62|4124|07/01/2025|0.00|0|0.00|0|N
META|30303M102|0.00|736.02|715.52|718.83|-19.31|34387|07/01/2025|684.73|1|760.10|1|Q
METC|75134P600|0.00|12.94|9.80|9.91|-3.32|12760|07/01/2025|0.00|0|0.00|0|Q
METCB|75134P501|0.00|8.18|7.60|7.60|7.60|391|07/01/2025|0.00|0|0.00|0|Q
METD|25461A106|0.00|15.05|15.05|15.05|15.05|100|07/01/2025|14.99|1|0.00|0|Q
METU|25461A809|0.00|44.91|43.46|43.46|-2.06|803|07/01/2025|42.96|1|43.16|1|Q
METV|53656F417|16.89|16.89|16.83|16.85|-0.15|2134|07/01/2025|0.00|0|0.00|0|P
METW|77926X742|52.95|52.95|51.47|51.70|-1.42|1277|07/01/2025|0.00|0|0.00|0|Z
MEXX|25460E281|17.80|17.80|17.80|17.80|0.45|107|07/01/2025|0.00|0|0.00|0|P
MFA|55272X607|9.35|9.56|9.35|9.53|0.06|3669|07/01/2025|0.00|0|0.00|0|N
MFC|56501R106|31.88|32.07|31.88|31.98|0.01|8744|07/01/2025|0.00|0|0.00|0|N
MFG|60687Y109|5.64|5.65|5.62|5.62|0.06|33033|07/01/2025|0.00|0|0.00|0|N
MFH|G59467202|0.00|0.00|0.00|0.00|-3.97|5|07/01/2025|0.00|0|0.00|0|Q
MFI|G6065C113|0.00|5.23|5.23|5.23|5.23|100|07/01/2025|0.00|0|0.00|0|Q
MFIC|03761U502|0.00|12.47|12.47|12.47|-0.15|144|07/01/2025|10.75|1|14.29|1|Q
MFIN|583928106|0.00|10.17|9.53|10.17|10.17|200|07/01/2025|0.00|0|0.00|0|Q
MFSI|55286W405|28.49|28.49|28.49|28.49|0.28|100|07/01/2025|0.00|0|0.00|0|N
MG|60649T107|7.94|8.08|7.94|8.08|0.17|436|07/01/2025|0.00|0|0.00|0|N
MGA|559222401|38.68|40.62|38.68|39.98|1.38|7772|07/01/2025|0.00|0|0.00|0|N
MGC|921910873|0.00|221.99|221.94|221.99|-0.55|15|06/26/2025|0.00|0|0.00|0|P
MGEE|55277P104|0.00|90.22|90.22|90.22|90.22|375|07/01/2025|0.00|0|0.00|0|Q
MGIC|559166103|0.00|19.36|19.34|19.34|19.34|282|07/01/2025|0.00|0|0.00|0|Q
MGK|921910816|362.58|362.74|362.58|362.74|-3.02|616|07/01/2025|0.00|0|0.00|0|P
MGM|552953101|34.89|37.00|34.89|36.87|2.48|17241|07/01/2025|0.00|0|0.00|0|N
MGNI|55955D100|0.00|24.25|23.29|24.12|0.01|6625|07/01/2025|20.84|1|27.36|1|Q
MGNX|556099109|0.00|1.25|1.22|1.25|0.03|716|07/01/2025|0.00|0|1.26|7|Q
MGPI|55303J106|0.00|32.44|30.17|31.70|1.71|739|07/01/2025|31.85|1|0.00|0|Q
MGRC|580589109|0.00|117.81|116.80|117.81|117.81|2021|07/01/2025|0.00|0|0.00|0|Q
MGTX|G59665102|0.00|0.00|0.00|0.00|-6.55|79|07/01/2025|0.00|0|0.00|0|Q
MGV|921910840|131.38|132.68|131.38|132.68|1.63|787|07/01/2025|0.00|0|0.00|0|P
MGX|59102M104|0.00|1.52|1.50|1.52|1.52|1285|07/01/2025|1.50|3|1.53|3|Q
MGY|559663109|22.50|23.01|22.24|22.81|0.33|4492|07/01/2025|0.00|0|0.00|0|N
MGYR|55977T208|0.00|18.83|18.83|18.83|2.83|1000|07/01/2025|0.00|0|0.00|0|Q
MHK|608190104|111.29|111.29|109.71|109.71|4.94|768|07/01/2025|0.00|0|0.00|0|N
MHO|55305B101|117.88|117.88|117.88|117.88|5.99|436|07/01/2025|0.00|0|0.00|0|N
MIDD|596278101|0.00|148.58|144.47|147.42|2.65|2334|07/01/2025|0.00|0|0.00|0|Q
MIDU|25459W730|46.91|46.91|46.91|46.91|4.67|100|07/01/2025|0.00|0|0.00|0|P
MILN|37954Y764|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|48.70|10|48.98|10|Q
MIMI|G6146G109|0.00|6.59|6.44|6.44|-0.26|205|07/01/2025|0.00|0|0.00|0|Q
MIND|602566309|0.00|0.00|0.00|0.00|-8.41|1|07/01/2025|0.00|0|0.00|0|Q
MINO|72201R635|44.11|44.11|44.10|44.10|-0.08|300|07/01/2025|0.00|0|0.00|0|P
MINT|72201R833|100.18|100.18|100.16|100.16|-0.38|3793|07/01/2025|0.00|0|0.00|0|P
MIO|723760104|11.80|11.80|11.80|11.80|0.05|200|07/01/2025|0.00|0|0.00|0|N
MIR|60471A101|21.34|21.37|20.36|20.52|-1.02|27490|07/01/2025|0.00|0|0.00|0|N
MIRM|604749101|0.00|50.13|48.50|48.60|-2.32|1727|07/01/2025|0.00|0|0.00|0|Q
MIST|59935V107|0.00|1.95|1.89|1.89|-0.04|517|07/01/2025|1.86|3|1.91|3|Q
MITK|606710200|0.00|10.15|10.05|10.15|0.19|1199|07/01/2025|10.13|1|0.00|0|Q
MITT|001228501|7.78|7.78|7.78|7.78|0.21|111|07/01/2025|0.00|0|0.00|0|N
MIY|09254V105|11.07|11.07|11.07|11.07|-0.01|100|07/01/2025|0.00|0|0.00|0|N
MKC|579780206|75.67|77.77|75.67|77.19|1.38|21298|07/01/2025|0.00|0|0.00|0|N
MKL|570535104|1992.15|1997.80|1992.15|1994.92|1.20|306|07/01/2025|0.00|0|0.00|0|N
MKSI|55306N104|0.00|101.89|97.89|101.01|1.92|1208|07/01/2025|0.00|0|0.00|0|Q
MKTX|57060D108|0.00|223.59|221.51|222.56|222.56|1445|07/01/2025|0.00|0|0.00|0|Q
MKZR|55453W105|0.00|0.69|0.69|0.69|0.69|200|07/01/2025|0.00|0|0.00|0|Q
MLAB|59064R109|0.00|98.60|94.18|98.60|2.56|5122|07/01/2025|97.51|1|0.00|0|Q
MLCO|585464100|0.00|8.20|7.94|8.06|0.84|76056|07/01/2025|8.03|11|8.07|11|Q
MLGO|G6077Y301|0.00|0.55|0.51|0.53|0.02|1784|07/01/2025|0.00|0|0.00|0|Q
MLI|624756102|80.00|82.33|80.00|82.06|2.57|3777|07/01/2025|0.00|0|0.00|0|N
MLKN|600544100|0.00|20.69|20.59|20.67|1.25|1337|07/01/2025|20.62|1|0.00|0|Q
MLM|573284106|543.76|556.30|543.76|556.30|5.89|346|07/01/2025|0.00|0|0.00|0|N
MLN|92189F536|16.84|16.85|16.84|16.84|-0.05|1700|07/01/2025|0.00|0|0.00|0|Z
MLNK|58985J105|17.07|17.15|17.07|17.15|0.82|514|07/01/2025|0.00|0|0.00|0|N
MLPA|37954Y343|49.89|49.89|49.51|49.81|-0.36|2908|07/01/2025|0.00|0|0.00|0|P
MLPX|37954Y293|61.79|61.79|61.79|61.79|-0.45|145|07/01/2025|0.00|0|0.00|0|P
MLR|600551204|0.00|46.20|46.20|46.20|0.00|16|06/10/2025|0.00|0|0.00|0|N
MLTX|61559X104|0.00|46.91|46.63|46.63|-0.56|748|07/01/2025|0.00|0|0.00|0|Q
MLYS|603170101|0.00|13.65|13.38|13.65|-0.06|1883|07/01/2025|0.00|0|0.00|0|Q
MMC|571748102|218.51|219.44|216.40|217.85|-0.86|5848|07/01/2025|0.00|0|0.00|0|N
MMIT|45409F827|23.81|23.81|23.81|23.81|-0.04|1308|07/01/2025|0.00|0|0.00|0|P
MMKT|88224A508|100.23|100.23|100.23|100.23|0.06|300|07/01/2025|0.00|0|0.00|0|N
MMM|88579Y101|154.25|155.32|153.79|153.83|1.48|4199|07/01/2025|0.00|0|0.00|0|N
MMS|577933104|71.06|71.60|71.06|71.60|1.36|877|07/01/2025|0.00|0|0.00|0|N
MMSI|589889104|0.00|94.31|94.31|94.31|0.86|260|07/01/2025|0.00|0|0.00|0|Q
MMYT|V5633W109|0.00|97.13|95.20|95.20|-2.82|809|07/01/2025|0.00|0|0.00|0|Q
MNDR|G62264117|0.00|1.13|1.13|1.13|0.00|0|06/26/2025|1.07|1|1.15|1|Q
MNDY|M7S64H106|0.00|303.35|299.11|303.35|-9.19|572|07/01/2025|0.00|0|0.00|0|Q
MNKD|56400P706|0.00|3.77|3.55|3.59|-0.14|28103|07/01/2025|3.58|27|4.06|1|Q
MNMD|60255C885|0.00|6.77|6.49|6.77|0.26|611|07/01/2025|6.65|1|6.71|1|Q
MNOV|58468P206|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|0.00|0|0.00|0|Q
MNPR|61023L207|0.00|0.00|0.00|0.00|0.00|30|07/01/2025|0.00|0|34.29|1|Q
MNR|55445L100|14.42|14.42|14.42|14.42|0.03|202|07/01/2025|0.00|0|0.00|0|N
MNRO|610236101|0.00|16.07|15.02|15.94|1.03|1836|07/01/2025|0.00|0|0.00|0|Q
MNSB|56064Y100|0.00|19.37|19.37|19.37|19.37|172|07/01/2025|0.00|0|0.00|0|Q
MNSO|66981J102|18.34|18.49|18.30|18.41|0.16|4869|07/01/2025|0.00|0|0.00|0|N
MNST|61174X109|0.00|64.32|63.10|63.54|0.92|16867|07/01/2025|60.36|1|66.50|1|Q
MNTK|61218C103|0.00|0.00|0.00|0.00|0.00|10|07/01/2025|2.34|1|0.00|0|Q
MNTN|55318A108|21.01|22.12|21.01|21.11|-0.39|1432|07/01/2025|0.00|0|0.00|0|N
MNTS|60879E309|0.00|1.22|1.14|1.14|-0.10|2100|07/01/2025|0.00|0|0.00|0|Q
MO|02209S103|59.07|59.28|58.12|58.14|-0.46|20463|07/01/2025|0.00|0|0.00|0|N
MOAT|92189F643|95.51|95.51|95.16|95.16|1.62|795|07/01/2025|0.00|0|0.00|0|Z
MOB|60742B102|0.00|2.58|2.58|2.58|0.09|100|07/01/2025|0.00|0|0.00|0|Q
MOBX|60743G100|0.00|0.78|0.78|0.78|0.78|300|07/01/2025|0.00|0|0.00|0|Q
MOD|607828100|96.68|98.96|94.05|98.35|-0.19|3486|07/01/2025|0.00|0|0.00|0|N
MODD|60785L207|0.00|0.00|0.00|0.00|-0.68|3|07/01/2025|0.00|0|0.00|0|Q
MODG|131193104|8.21|8.82|8.21|8.67|0.61|16477|07/01/2025|0.00|0|0.00|0|N
MODV|60783X104|0.00|3.19|3.11|3.16|0.02|1119|07/01/2025|3.10|1|3.16|1|Q
MOFG|598511103|0.00|29.71|29.71|29.71|29.71|793|07/01/2025|0.00|0|0.00|0|Q
MOG A|615394202|181.59|184.29|181.27|182.63|1.52|1087|07/01/2025|0.00|0|0.00|0|N
MOGO|60800C208|0.00|1.29|1.29|1.29|0.00|0|06/30/2025|1.02|1|1.44|1|Q
MOH|60855R100|306.87|306.87|306.87|306.87|9.63|1021|07/01/2025|0.00|0|0.00|0|N
MOMO|423403104|0.00|8.51|8.39|8.40|-0.05|3525|07/01/2025|8.38|4|8.40|4|Q
MORN|617700109|0.00|312.02|307.85|311.93|-1.44|920|07/01/2025|0.00|0|0.00|0|Q
MORT|92189F452|10.29|10.50|10.29|10.46|-0.09|5236|07/01/2025|0.00|0|0.00|0|P
MOS|61945C103|36.62|36.97|36.31|36.78|0.29|2266|07/01/2025|0.00|0|0.00|0|N
MOV|624580106|15.30|15.30|15.25|15.25|0.00|557|06/30/2025|0.00|0|0.00|0|N
MP|553368101|32.86|32.86|31.34|31.50|-1.70|8352|07/01/2025|0.00|0|0.00|0|N
MPAA|620071100|0.00|11.73|11.00|11.55|1.27|550|07/01/2025|0.00|0|0.00|0|Q
MPC|56585A102|166.33|171.41|166.12|169.94|3.78|5655|07/01/2025|0.00|0|0.00|0|N
MPLX|55336V100|51.11|51.30|50.85|50.93|-0.39|1829|07/01/2025|0.00|0|0.00|0|N
MPTI|55380K109|41.54|41.54|41.54|41.54|0.00|9|06/30/2025|0.00|0|0.00|0|A
MPU|G6005C108|1.48|1.54|1.48|1.54|0.44|300|07/01/2025|0.00|0|0.00|0|A
MPW|58463J304|4.31|4.37|4.25|4.37|0.07|81156|07/01/2025|0.00|0|0.00|0|N
MPWR|609839105|0.00|747.94|742.92|746.85|10.32|1027|07/01/2025|0.00|0|0.00|0|Q
MQ|57142B104|0.00|5.88|5.80|5.82|0.00|70798|07/01/2025|5.80|18|5.82|18|Q
MRAM|30041T104|0.00|0.00|0.00|0.00|-6.23|13|07/01/2025|0.00|0|0.00|0|Q
MRBK|58958P104|0.00|0.00|0.00|0.00|0.00|57|07/01/2025|0.00|0|0.00|0|Q
MRC|55345K103|13.18|13.78|13.18|13.39|-0.32|4747|07/01/2025|0.00|0|0.00|0|N
MRCY|589378108|0.00|52.97|50.73|50.87|-2.68|1845|07/01/2025|0.00|0|0.00|0|Q
MREO|589492107|0.00|2.84|2.70|2.75|0.03|5251|07/01/2025|2.75|3|0.00|0|Q
MRK|58933Y105|78.94|82.76|78.94|81.78|2.60|23032|07/01/2025|0.00|0|0.00|0|N
MRKR|57055L206|0.00|0.00|0.00|0.00|0.00|0|06/23/2025|1.45|15|1.75|1|Q
MRNA|60770K107|0.00|29.74|27.14|28.81|1.24|17114|07/01/2025|28.50|4|30.00|1|Q
MRNY|88634T469|2.36|2.46|2.36|2.41|0.04|8052|07/01/2025|0.00|0|0.00|0|P
MRP|601137102|28.60|28.81|28.53|28.57|0.05|6038|07/01/2025|0.00|0|0.00|0|N
MRSN|59045L106|0.00|0.29|0.28|0.28|-0.02|1683|07/01/2025|0.00|0|0.00|0|Q
MRTN|573075108|0.00|13.80|13.47|13.54|0.56|443|07/01/2025|13.39|1|13.49|1|Q
MRUS|N5749R100|0.00|53.23|52.59|53.23|0.20|873|07/01/2025|0.00|0|0.00|0|Q
MRVI|56600D107|0.00|2.54|2.37|2.51|0.09|9303|07/01/2025|2.50|11|0.00|0|Q
MRVL|573874104|0.00|77.24|75.42|76.41|-0.99|11122|07/01/2025|72.67|1|80.70|1|Q
MRX|G5S37H101|0.00|39.57|38.99|39.23|-0.22|2571|07/01/2025|0.00|0|0.00|0|Q
MS|617446448|140.79|141.58|139.54|140.95|-0.10|7995|07/01/2025|0.00|0|0.00|0|N
MS PRA|61747S504|21.44|21.52|21.44|21.52|0.21|400|07/01/2025|0.00|0|0.00|0|N
MS PRI|61761J406|24.94|24.94|24.94|24.94|-0.07|100|07/01/2025|0.00|0|0.00|0|N
MS PRP|61762V853|25.79|25.79|25.79|25.79|0.00|100|07/01/2025|0.00|0|0.00|0|N
MS PRQ|61762V838|26.09|26.09|26.09|26.09|0.18|100|07/01/2025|0.00|0|0.00|0|N
MSA|553498106|167.61|167.61|167.61|167.61|0.00|135|06/30/2025|0.00|0|0.00|0|N
MSBI|597742105|0.00|0.00|0.00|0.00|0.00|218|07/01/2025|0.00|0|0.00|0|Q
MSC|86389T106|4.45|4.45|4.00|4.00|0.07|200|07/01/2025|0.00|0|0.00|0|N
MSCI|55354G100|583.29|583.29|581.27|581.27|5.59|925|07/01/2025|0.00|0|0.00|0|N
MSDL|61774A103|18.69|18.90|18.69|18.89|0.18|503|07/01/2025|0.00|0|0.00|0|N
MSEX|596680108|0.00|55.91|55.64|55.86|55.86|7565|07/01/2025|0.00|0|0.00|0|Q
MSFT|594918104|0.00|497.85|491.40|492.09|-5.26|26051|07/01/2025|471.38|1|521.33|1|Q
MSFU|25461A866|0.00|48.78|48.78|48.78|48.78|100|07/01/2025|0.00|0|0.00|0|Q
MSGE|558256103|40.09|40.09|39.99|39.99|-0.01|413|07/01/2025|0.00|0|0.00|0|N
MSGM|62011B201|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|0.00|0|0.00|0|Q
MSGS|55825T103|205.69|205.69|205.69|205.69|-3.40|654|07/01/2025|0.00|0|0.00|0|N
MSI|620076307|422.86|426.46|422.86|425.58|5.69|2508|07/01/2025|0.00|0|0.00|0|N
MSM|553530106|85.70|90.47|84.04|90.22|5.00|10396|07/01/2025|0.00|0|0.00|0|N
MSOS|00768Y453|2.42|2.42|2.38|2.40|-0.01|7156|07/01/2025|0.00|0|0.00|0|P
MSPR|553745308|0.00|0.00|0.00|0.00|0.00|10|07/01/2025|1.12|1|1.21|1|Q
MST|88636R255|0.00|18.24|16.46|16.46|16.46|25707|07/01/2025|16.35|1|0.00|0|Q
MSTR|594972408|0.00|396.84|373.22|373.44|-30.93|19503|07/01/2025|0.00|0|0.00|0|Q
MSTU|26923N462|8.34|8.38|7.36|7.36|-1.27|458069|07/01/2025|0.00|0|0.00|0|Z
MSTX|88636J253|0.00|38.94|34.60|34.60|-5.78|6165|07/01/2025|0.00|0|34.53|1|Q
MSTY|88634T493|21.85|21.85|20.90|20.90|-1.26|18898|07/01/2025|0.00|0|0.00|0|P
MSTZ|26923N413|4.34|4.82|4.34|4.82|0.61|98545|07/01/2025|0.00|0|0.00|0|Z
MT|03938L203|30.85|31.24|30.81|31.16|-0.44|4755|07/01/2025|0.00|0|0.00|0|N
MTA|59124U605|3.83|3.83|3.83|3.83|0.03|111|07/01/2025|0.00|0|0.00|0|A
MTAL|G60409110|12.08|12.11|12.07|12.10|0.00|4183|07/01/2025|0.00|0|0.00|0|N
MTB|55261F104|197.52|197.57|197.37|197.57|3.57|666|07/01/2025|0.00|0|0.00|0|N
MTB PRH|55261F872|25.56|25.56|25.56|25.56|0.00|33|06/30/2025|0.00|0|0.00|0|N
MTBA|82889N525|50.03|50.03|50.03|50.03|-0.05|100|07/01/2025|0.00|0|0.00|0|P
MTCH|57667L107|0.00|32.62|31.15|32.51|1.62|27820|07/01/2025|32.47|2|32.54|2|Q
MTD|592688105|1212.78|1212.78|1212.78|1212.78|23.42|617|07/01/2025|0.00|0|0.00|0|N
MTDR|576485205|48.03|50.40|48.03|49.49|1.70|4990|07/01/2025|0.00|0|0.00|0|N
MTEK|M68057104|0.00|3.23|3.23|3.23|0.17|100|07/01/2025|0.00|0|0.00|0|Q
MTG|552848103|27.85|28.30|27.85|28.21|0.37|7466|07/01/2025|0.00|0|0.00|0|N
MTGP|97717Y725|43.90|43.90|43.90|43.90|-0.25|100|07/01/2025|0.00|0|0.00|0|P
MTH|59001A102|70.80|71.44|70.80|70.99|3.95|1772|07/01/2025|0.00|0|0.00|0|N
MTLS|57667T100|0.00|0.00|0.00|0.00|0.00|50|07/01/2025|0.00|0|0.00|0|Q
MTN|91879Q109|156.87|157.15|156.87|157.15|0.00|371|06/30/2025|0.00|0|0.00|0|N
MTRN|576690101|80.12|80.16|79.99|80.14|0.00|139|06/30/2025|0.00|0|0.00|0|N
MTRX|576853105|0.00|0.00|0.00|0.00|-13.51|88|07/01/2025|0.00|0|0.00|0|Q
MTSI|55405Y100|0.00|139.05|134.36|137.32|-6.15|1365|07/01/2025|0.00|0|0.00|0|Q
MTSR|59267L107|0.00|28.65|27.92|28.05|-0.26|2461|07/01/2025|0.00|0|0.00|0|Q
MTUM|46432F396|238.29|238.29|235.81|236.73|-3.51|2827|07/01/2025|0.00|0|0.00|0|Z
MTUS|887399103|15.29|15.88|15.29|15.87|0.43|1181|07/01/2025|0.00|0|0.00|0|N
MTVA|64132R404|0.00|0.00|0.00|0.00|-0.69|2|07/01/2025|0.00|0|0.00|0|Q
MTW|563571405|12.18|12.18|12.09|12.09|0.00|168|06/30/2025|0.00|0|0.00|0|N
MTX|603158106|56.02|58.61|56.02|57.73|2.67|1924|07/01/2025|0.00|0|0.00|0|N
MTZ|576323109|164.16|169.89|164.16|168.34|-1.94|3344|07/01/2025|0.00|0|0.00|0|N
MU|595112103|0.00|123.84|119.30|120.91|-2.33|34315|07/01/2025|113.88|1|126.17|1|Q
MUB|464288414|104.24|104.35|104.18|104.28|-0.20|27732|07/01/2025|0.00|0|0.00|0|P
MUC|09254L107|10.34|10.34|10.34|10.34|-0.02|100|07/01/2025|0.00|0|0.00|0|N
MUD|25461A510|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|15.89|1|16.02|1|Q
MUFG|606822104|13.76|13.87|13.72|13.74|0.02|66110|07/01/2025|0.00|0|0.00|0|N
MUJ|09254X101|11.00|11.01|11.00|11.01|0.11|1100|07/01/2025|0.00|0|0.00|0|N
MULL|38747R678|0.00|0.00|0.00|0.00|-22.13|85|07/01/2025|0.00|0|0.00|0|Q
MULN|62526P802|0.00|0.37|0.31|0.31|-0.12|10286|07/01/2025|0.00|0|0.00|0|Q
MUNI|72201R866|51.21|51.24|51.21|51.21|-0.09|2848|07/01/2025|0.00|0|0.00|0|P
MUNY|92204H400|100.84|100.84|100.84|100.84|-0.26|100|06/30/2025|0.00|0|0.00|0|Z
MUR|626717102|22.46|23.88|22.35|23.75|1.25|9751|07/01/2025|0.00|0|0.00|0|N
MURA|G63365103|0.00|2.54|2.52|2.54|2.54|300|07/01/2025|0.00|0|0.00|0|Q
MUSA|626755102|408.03|416.20|408.03|416.20|9.85|1143|07/01/2025|0.00|0|0.00|0|N
MUST|19761L607|20.06|20.06|20.04|20.04|-0.02|3667|07/01/2025|0.00|0|0.00|0|P
MUU|25461A528|0.00|23.41|22.79|23.27|-1.23|392|07/01/2025|23.32|1|23.44|1|Q
MUX|58039P305|10.63|11.14|10.63|10.99|1.37|9981|07/01/2025|0.00|0|0.00|0|N
MVF|09253R105|6.59|6.60|6.59|6.60|0.06|300|07/01/2025|0.00|0|0.00|0|N
MVIS|594960304|0.00|1.12|1.09|1.11|-0.03|2293|07/01/2025|1.10|7|1.14|7|Q
MVST|59516C106|0.00|3.68|3.54|3.58|-0.05|77053|07/01/2025|3.56|11|3.58|11|Q
MWA|624758108|24.09|24.79|24.09|24.46|0.42|2163|07/01/2025|0.00|0|0.00|0|N
MWYN|573863107|0.00|1.82|1.71|1.71|1.71|400|07/01/2025|0.00|0|0.00|0|Q
MXCT|57777K106|0.00|2.24|2.16|2.18|0.00|3181|07/01/2025|0.00|0|0.00|0|Q
MXL|57776J100|0.00|14.31|13.97|14.23|-0.14|1508|07/01/2025|12.32|1|16.36|1|Q
MYCI|78470P788|0.00|24.84|24.84|24.84|-0.12|300|07/01/2025|0.00|0|0.00|0|Q
MYD|09253W104|10.05|10.05|10.05|10.05|0.06|200|07/01/2025|0.00|0|0.00|0|N
MYE|628464109|15.10|15.14|15.03|15.06|0.43|1222|07/01/2025|0.00|0|0.00|0|N
MYFW|33751L105|0.00|0.00|0.00|0.00|0.00|155|07/01/2025|0.00|0|0.00|0|Q
MYGN|62855J104|0.00|5.61|5.35|5.53|0.23|5109|07/01/2025|5.50|3|5.53|3|Q
MYLD|132061797|23.95|23.95|23.95|23.95|0.62|374|07/01/2025|0.00|0|0.00|0|Z
MYO|62857J201|2.22|2.24|2.10|2.15|-0.01|2645|07/01/2025|0.00|0|0.00|0|A
MYPS|72815G108|0.00|1.37|1.32|1.37|0.07|510|07/01/2025|0.00|0|0.00|0|Q
MYRG|55405W104|0.00|181.35|181.35|181.35|-0.68|207|07/01/2025|0.00|0|0.00|0|Q
MZTI|513847103|0.00|181.56|174.28|181.56|181.56|280|07/01/2025|0.00|0|0.00|0|Q
NA|G6391Y128|0.00|9.02|8.54|8.54|-1.63|300|07/01/2025|0.00|0|0.00|0|Q
NABL|62878D100|8.08|8.23|8.08|8.10|0.00|3400|07/01/2025|0.00|0|0.00|0|N
NAC|67066Y105|11.22|11.22|11.22|11.22|0.07|300|07/01/2025|0.00|0|0.00|0|N
NAD|67066V101|11.33|11.34|11.33|11.34|0.03|3394|07/01/2025|0.00|0|0.00|0|N
NAGE|171077407|0.00|14.16|12.78|12.82|-1.62|4179|07/01/2025|0.00|0|0.00|0|Q
NAIL|25490K596|55.55|62.25|55.55|59.73|7.08|1659|07/01/2025|0.00|0|0.00|0|P
NAK|66510M204|1.33|1.48|1.33|1.48|0.13|23644|07/01/2025|0.00|0|0.00|0|A
NAKA|49457M106|0.00|13.42|13.42|13.42|-0.26|130|07/01/2025|0.00|0|0.00|0|Q
NAMM|G63638103|0.00|7.11|6.99|7.06|-0.69|2085|07/01/2025|0.00|0|0.00|0|Q
NAMS|N62509109|0.00|18.56|18.16|18.39|0.29|1112|07/01/2025|0.00|0|0.00|0|Q
NANC|886364199|41.83|41.83|41.80|41.80|0.08|302|07/01/2025|0.00|0|0.00|0|Z
NAOV|63008J702|0.00|0.97|0.97|0.97|-0.12|1000|07/01/2025|0.00|0|0.00|0|Q
NAT|G65773106|2.61|2.65|2.60|2.62|-0.02|14854|07/01/2025|0.00|0|0.00|0|N
NATH|632347100|0.00|110.45|108.80|108.89|-1.56|2344|07/01/2025|109.02|1|0.00|0|Q
NATL|63001N106|28.39|28.39|28.38|28.38|-0.21|1178|07/01/2025|0.00|0|0.00|0|N
NATR|639027101|0.00|0.00|0.00|0.00|-14.80|55|07/01/2025|0.00|0|0.00|0|Q
NAUT|63909J108|0.00|0.73|0.73|0.73|-0.01|1322|07/01/2025|0.00|0|0.00|0|Q
NAVI|63938C108|0.00|14.72|14.23|14.58|0.50|1356|07/01/2025|12.50|1|16.71|1|Q
NB|654484609|0.00|2.32|2.19|2.19|-0.14|3284|07/01/2025|0.00|0|0.00|0|Q
NBBK|63945M107|0.00|18.28|17.84|18.22|0.32|1589|07/01/2025|18.19|1|18.27|1|Q
NBH|64124P101|9.84|9.84|9.84|9.84|0.03|100|07/01/2025|0.00|0|0.00|0|A
NBHC|633707104|38.94|39.17|38.94|39.00|1.92|660|07/01/2025|0.00|0|0.00|0|N
NBIS|N97284108|0.00|55.28|49.78|50.34|-5.00|22931|07/01/2025|49.80|2|55.13|1|Q
NBIX|64125C109|0.00|128.75|126.57|128.03|2.42|3934|07/01/2025|120.25|1|134.92|1|Q
NBN|66405S100|0.00|92.68|89.65|92.15|3.45|17183|07/01/2025|0.00|0|0.00|0|Q
NBR|G6359F137|28.32|29.97|28.24|29.53|1.48|3030|07/01/2025|0.00|0|0.00|0|N
NBSD|64135A887|50.98|50.98|50.97|50.97|0.02|200|07/01/2025|0.00|0|0.00|0|P
NBTB|628778102|0.00|0.00|0.00|0.00|0.00|26|07/01/2025|0.00|0|0.00|0|Q
NBXG|64133Q108|14.48|14.55|14.48|14.55|-0.02|380|07/01/2025|0.00|0|0.00|0|N
NCA|67062C107|8.60|8.60|8.60|8.60|0.03|200|07/01/2025|0.00|0|0.00|0|N
NCDL|67090S108|16.22|16.22|16.22|16.22|-0.05|261|07/01/2025|0.00|0|0.00|0|N
NCIQ|41809Y102|0.00|27.18|26.92|26.92|26.92|852|07/01/2025|26.72|5|26.78|5|Q
NCLH|G66721104|20.10|21.15|20.10|21.01|0.75|135558|07/01/2025|0.00|0|0.00|0|N
NCMI|635309206|0.00|4.83|4.80|4.83|-0.01|1149|07/01/2025|4.80|3|5.47|1|Q
NCNA|67022C205|0.00|0.07|0.06|0.06|0.00|2496900|07/01/2025|0.00|0|0.00|0|Q
NCNO|63947X101|0.00|27.90|27.16|27.89|-0.28|1233|07/01/2025|27.70|1|27.77|1|Q
NCPB|67092P763|0.00|25.01|25.01|25.01|0.13|100|07/01/2025|25.01|2|0.00|0|Q
NCPL|64113L202|0.00|0.00|0.00|0.00|-6.90|6|07/01/2025|0.00|0|0.00|0|Q
NDAQ|631103108|0.00|89.32|88.41|88.95|-0.54|6623|07/01/2025|84.26|1|93.90|1|Q
NDLS|65540B105|0.00|0.72|0.72|0.72|0.12|4056|07/01/2025|0.00|0|0.00|0|Q
NDMO|67079X102|10.04|10.08|10.04|10.08|0.05|507|07/01/2025|0.00|0|0.00|0|N
NDSN|655663102|0.00|222.44|221.24|221.34|221.34|741|07/01/2025|0.00|0|0.00|0|Q
NE|G65431127|26.31|27.48|26.31|27.44|0.87|9232|07/01/2025|0.00|0|0.00|0|N
NEA|670657105|10.97|10.99|10.96|10.98|0.06|6646|07/01/2025|0.00|0|0.00|0|N
NEAR|46431W507|50.88|50.93|50.86|50.86|-0.23|2100|07/01/2025|0.00|0|0.00|0|Z
NECB|664121100|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|23.81|1|0.00|0|Q
NEE|65339F101|69.54|73.15|67.62|73.09|3.63|49617|07/01/2025|0.00|0|0.00|0|N
NEE PRU|65339K837|25.10|25.10|25.05|25.05|0.04|300|07/01/2025|0.00|0|0.00|0|N
NEGG|G6483G209|0.00|0.00|0.00|0.00|-15.14|7|07/01/2025|0.00|0|0.00|0|Q
NEHC|64428N109|0.00|0.52|0.45|0.45|-0.04|4155|07/01/2025|0.00|0|0.00|0|Q
NEM|651639106|58.81|59.17|58.49|58.82|0.57|19521|07/01/2025|0.00|0|0.00|0|N
NEO|64049M209|0.00|7.70|7.35|7.39|0.02|1827|07/01/2025|0.00|0|0.00|0|Q
NEOG|640491106|0.00|5.14|4.67|5.09|0.30|106838|07/01/2025|5.07|10|5.09|8|Q
NEON|64051M709|0.00|0.00|0.00|0.00|-24.99|622|07/01/2025|0.00|0|0.00|0|Q
NEOV|640655106|0.00|3.21|3.21|3.21|3.21|138|07/01/2025|0.00|0|0.00|0|Q
NESR|G6375R107|0.00|6.40|5.93|6.40|0.38|3520|07/01/2025|0.00|0|0.00|0|Q
NET|18915M107|195.27|197.86|181.61|184.96|-10.86|23251|07/01/2025|0.00|0|0.00|0|N
NETD|G6363K106|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|11.08|24|11.11|23|Q
NEU|651587107|697.14|701.19|697.14|700.35|9.69|10234|07/01/2025|0.00|0|0.00|0|N
NEXN|M8T80P204|0.00|10.65|10.10|10.50|0.18|5795|07/01/2025|0.00|0|0.00|0|Q
NEXT|65342K105|0.00|8.81|8.58|8.60|-0.31|6198|07/01/2025|8.58|3|8.64|3|Q
NFBK|66611T108|0.00|0.00|0.00|0.00|0.00|38|07/01/2025|0.00|0|0.00|0|Q
NFE|644393100|0.00|3.77|3.27|3.63|0.31|66680|07/01/2025|3.61|3|3.63|3|Q
NFEB|45784N791|25.87|25.87|25.87|25.87|0.00|100|07/01/2025|0.00|0|0.00|0|Z
NFG|636180101|85.33|85.33|83.81|84.28|-0.36|1659|07/01/2025|0.00|0|0.00|0|N
NFJ|92840R101|12.42|12.42|12.42|12.42|0.00|1|06/30/2025|0.00|0|0.00|0|N
NFLT|26923G707|22.85|22.85|22.85|22.85|0.04|100|07/01/2025|0.00|0|0.00|0|P
NFLW|77926X643|54.97|54.97|53.41|53.41|-1.22|200|07/01/2025|0.00|0|0.00|0|Z
NFLX|64110L106|0.00|1336.53|1284.35|1294.12|-45.12|15286|07/01/2025|1242.68|1|1354.29|1|Q
NFRA|33939L795|62.10|62.17|62.10|62.17|2.05|300|07/01/2025|0.00|0|0.00|0|P
NFXL|25461A882|0.00|73.09|67.87|67.87|67.87|416|07/01/2025|68.23|1|68.77|1|Q
NFXS|25461A205|0.00|14.14|13.95|14.14|0.00|0|06/10/2025|12.91|1|13.02|1|Q
NG|66987E206|4.08|4.24|4.08|4.15|0.04|54609|07/01/2025|0.00|0|0.00|0|A
NGD|644535106|5.08|5.09|4.91|4.93|-0.02|67739|07/01/2025|0.00|0|0.00|0|A
NGG|636274409|74.51|74.51|73.98|74.37|0.10|1574|07/01/2025|0.00|0|0.00|0|N
NGL|62913M107|4.37|4.37|4.32|4.32|-0.05|600|07/01/2025|0.00|0|0.00|0|N
NGL PRB|62913M206|21.16|21.16|21.16|21.16|-1.32|100|07/01/2025|0.00|0|0.00|0|N
NGNE|64135M105|0.00|20.70|18.93|18.93|18.93|1283|07/01/2025|0.00|0|0.00|0|Q
NGS|63886Q109|25.85|25.85|25.69|25.69|0.00|129|06/30/2025|0.00|0|0.00|0|N
NGVC|63888U108|39.13|40.34|39.12|39.81|0.78|2033|07/01/2025|0.00|0|0.00|0|N
NGVT|45688C107|42.31|44.98|42.31|44.59|0.86|628|07/01/2025|0.00|0|0.00|0|N
NHC|635906100|106.76|106.93|106.02|106.02|0.00|92|06/30/2025|0.00|0|0.00|0|A
NHI|63633D104|70.13|70.13|70.13|70.13|-0.41|429|07/01/2025|0.00|0|0.00|0|N
NHIC|G6486E102|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|0.00|0|10.18|16|Q
NI|65473P105|40.26|40.43|40.04|40.08|-0.23|15511|07/01/2025|0.00|0|0.00|0|N
NIC|65406E102|127.12|127.12|126.71|126.95|1.35|4363|07/01/2025|0.00|0|0.00|0|N
NICE|653656108|0.00|169.48|167.04|167.92|-0.96|1748|07/01/2025|0.00|0|0.00|0|Q
NIE|92841M101|23.64|23.64|23.64|23.64|1.36|100|07/01/2025|0.00|0|0.00|0|N
NIKL|85208P600|0.00|10.92|10.92|10.92|0.00|0|06/23/2025|11.58|1|11.87|1|Q
NIO|62914V106|3.46|3.57|3.46|3.51|0.08|429364|07/01/2025|0.00|0|0.00|0|N
NIPG|654503101|0.00|2.69|2.45|2.45|0.05|647|07/01/2025|0.00|0|0.00|0|Q
NISN|G6593L122|0.00|3.42|3.42|3.42|0.00|0|06/17/2025|3.29|1|4.51|1|Q
NIU|65481N100|0.00|3.40|3.36|3.40|0.04|611|07/01/2025|3.38|3|3.42|3|Q
NIVF|G0544E121|0.00|1.10|0.98|1.00|-0.12|9039|07/01/2025|0.00|0|0.00|0|Q
NIXX|75630B402|0.00|0.00|0.00|0.00|-2.08|100|07/01/2025|0.00|0|0.00|0|Q
NJAN|45782C466|50.52|50.59|50.52|50.54|-0.02|458|07/01/2025|0.00|0|0.00|0|Z
NJR|646025106|44.54|45.32|44.54|45.25|0.47|556|07/01/2025|0.00|0|0.00|0|N
NJUL|45782C276|67.95|67.95|67.72|67.85|-0.25|3211|07/01/2025|0.00|0|0.00|0|Z
NJUN|45783Y269|29.60|29.60|29.60|29.60|-0.01|100|07/01/2025|0.00|0|0.00|0|Z
NKE|654106103|71.91|73.86|71.91|73.39|2.39|37471|07/01/2025|0.00|0|0.00|0|N
NKSH|634865109|0.00|28.18|28.18|28.18|28.18|200|07/01/2025|0.00|0|0.00|0|Q
NKTR|640268306|0.00|25.53|24.25|24.65|-0.95|6151|07/01/2025|20.81|1|27.72|1|Q
NKTX|65487U108|0.00|1.73|1.72|1.72|0.07|1331|07/01/2025|1.66|5|1.76|5|Q
NL|629156407|6.49|6.49|6.49|6.49|0.73|100|07/01/2025|0.00|0|0.00|0|N
NLOP|64110Y108|32.53|32.54|32.34|32.34|-0.41|1144|07/01/2025|0.00|0|0.00|0|N
NLR|92189F601|109.93|109.93|109.93|109.93|-1.47|350|07/01/2025|0.00|0|0.00|0|P
NLSP|H57830137|0.00|2.77|2.77|2.77|-0.15|200|07/01/2025|0.00|0|0.00|0|Q
NLY|035710839|18.73|19.15|18.73|19.07|0.24|48579|07/01/2025|0.00|0|0.00|0|N
NMAX|65250K105|14.87|14.87|13.75|13.75|-1.31|2573|07/01/2025|0.00|0|0.00|0|N
NMCO|670663103|10.81|10.85|10.81|10.81|0.08|1500|07/01/2025|0.00|0|0.00|0|N
NMFC|647551100|0.00|10.58|10.56|10.58|0.02|513|07/01/2025|10.56|1|10.61|1|Q
NMIH|629209305|0.00|43.04|42.58|43.04|0.84|309|07/01/2025|36.85|1|48.45|1|Q
NMM|Y62267409|37.20|37.49|37.01|37.49|-0.13|768|07/01/2025|0.00|0|0.00|0|N
NMPAU|G6375X120|0.00|9.99|9.97|9.97|9.97|25800|07/01/2025|0.00|0|0.00|0|Q
NMR|65535H208|6.55|6.58|6.54|6.57|0.00|3779|07/01/2025|0.00|0|0.00|0|N
NMRA|640979100|0.00|0.79|0.79|0.79|0.79|384|07/01/2025|0.00|0|0.00|0|Q
NMRK|65158N102|0.00|12.33|12.29|12.29|0.13|686|07/01/2025|10.54|1|14.08|1|Q
NMTC|64130M209|0.00|0.00|0.00|0.00|-0.68|30|07/01/2025|0.00|0|0.00|0|Q
NMZ|670682103|10.41|10.46|10.39|10.46|0.07|601|07/01/2025|0.00|0|0.00|0|N
NN|65345N106|0.00|15.28|14.77|15.28|0.05|993|07/01/2025|0.00|0|0.00|0|Q
NNDM|63008G203|0.00|1.61|1.55|1.55|-0.06|8262|07/01/2025|1.54|5|1.57|5|Q
NNE|63010H108|0.00|33.14|31.77|32.46|-2.05|3607|07/01/2025|0.00|0|0.00|0|Q
NNI|64031N108|0.00|120.32|120.12|120.12|0.00|58|06/27/2025|0.00|0|0.00|0|N
NNN|637417106|43.21|43.88|43.19|43.58|0.49|5088|07/01/2025|0.00|0|0.00|0|N
NNNN|G0367B105|0.00|32.50|32.50|32.50|-0.37|160|07/01/2025|0.00|0|0.00|0|Q
NNOX|M70700105|0.00|5.26|5.02|5.12|-0.05|6020|07/01/2025|0.00|0|0.00|0|Q
NNVC|630087302|1.42|1.42|1.42|1.42|0.01|100|07/01/2025|0.00|0|0.00|0|A
NOA|656811106|15.92|16.10|15.92|16.03|0.00|16|06/30/2025|0.00|0|0.00|0|N
NOAH|65487X102|12.21|12.21|12.21|12.21|0.00|152|06/27/2025|0.00|0|0.00|0|N
NOBL|74348A467|100.74|102.64|100.66|102.38|2.18|2060|07/01/2025|0.00|0|0.00|0|Z
NOC|666807102|498.86|504.27|498.86|503.65|3.39|4098|07/01/2025|0.00|0|0.00|0|N
NOCT|45782C615|54.36|54.36|54.35|54.36|0.00|4|06/30/2025|0.00|0|0.00|0|Z
NODK|65342T106|0.00|0.00|0.00|0.00|0.00|45|07/01/2025|0.00|0|0.00|0|Q
NOG|665531307|28.35|29.18|28.31|29.07|0.71|2622|07/01/2025|0.00|0|0.00|0|N
NOK|654902204|5.16|5.24|5.16|5.22|0.04|85495|07/01/2025|0.00|0|0.00|0|N
NOMD|G6564A105|17.45|17.47|17.35|17.38|0.39|2027|07/01/2025|0.00|0|0.00|0|N
NORW|37950E101|29.45|29.45|29.41|29.41|-0.60|1|06/24/2025|0.00|0|0.00|0|P
NOTV|45783Q100|0.00|1.88|1.88|1.88|0.05|701|07/01/2025|0.00|0|0.00|0|Q
NOV|62955J103|12.36|13.14|12.29|12.91|0.47|40250|07/01/2025|0.00|0|0.00|0|N
NOVT|67000B104|0.00|133.68|129.34|130.76|1.55|815|07/01/2025|0.00|0|0.00|0|Q
NOW|81762P102|1004.22|1010.58|1002.00|1010.58|-17.86|2378|07/01/2025|0.00|0|0.00|0|N
NPAC|G6476A102|0.00|10.19|10.19|10.19|0.01|100|07/01/2025|0.00|0|0.00|0|Q
NPB|66661N886|13.82|14.19|13.82|14.01|0.34|484|07/01/2025|0.00|0|0.00|0|N
NPCE|641288105|0.00|10.58|10.48|10.48|-0.67|911|07/01/2025|0.00|0|10.54|1|Q
NPFD|67080R102|19.31|19.31|19.31|19.31|-0.01|800|07/01/2025|0.00|0|0.00|0|N
NPK|637215104|98.10|100.06|96.89|100.06|2.16|12574|07/01/2025|0.00|0|0.00|0|N
NPKI|651718504|8.50|8.81|8.50|8.65|0.12|12843|07/01/2025|0.00|0|0.00|0|N
NPO|29355X107|192.68|196.41|192.68|196.41|4.95|13325|07/01/2025|0.00|0|0.00|0|N
NPWR|64107A105|2.50|2.63|2.48|2.53|0.05|4247|07/01/2025|0.00|0|0.00|0|N
NRC|637372202|0.00|16.79|16.79|16.79|16.79|101|07/01/2025|0.00|0|0.00|0|Q
NRDS|64082B102|0.00|11.04|10.93|11.04|0.06|627|07/01/2025|11.09|1|11.19|1|Q
NRDY|64081V109|1.69|1.69|1.64|1.64|0.01|1346|07/01/2025|0.00|0|0.00|0|N
NREF|65342V101|13.85|13.86|13.82|13.82|0.00|100|06/30/2025|0.00|0|0.00|0|N
NRG|629377508|159.05|159.05|154.44|155.87|-4.78|12180|07/01/2025|0.00|0|0.00|0|N
NRGU|063679427|17.31|17.31|17.14|17.14|0.93|219|07/01/2025|0.00|0|0.00|0|P
NRGV|29280W109|0.76|0.79|0.76|0.79|0.11|518|07/01/2025|0.00|0|0.00|0|N
NRIM|666762109|0.00|96.96|93.43|95.48|1.87|13150|07/01/2025|95.26|1|0.00|0|Q
NRIX|67080M103|0.00|11.85|11.53|11.78|0.38|1310|07/01/2025|0.00|0|0.00|0|Q
NRSN|M74240108|0.00|2.00|1.87|1.95|0.00|0|06/26/2025|1.85|1|0.00|0|Q
NRXS|64134X201|0.00|2.57|2.57|2.57|0.00|100|06/27/2025|0.00|0|0.00|0|A
NSA|637870106|32.70|32.83|32.66|32.69|0.66|2149|07/01/2025|0.00|0|0.00|0|N
NSC|655844108|257.40|264.48|257.40|262.41|6.27|2422|07/01/2025|0.00|0|0.00|0|N
NSIT|45765U103|0.00|142.08|140.69|142.01|3.31|1299|07/01/2025|0.00|0|0.00|0|Q
NSP|45778Q107|59.71|62.86|59.71|62.06|1.97|2485|07/01/2025|0.00|0|0.00|0|N
NSPR|45779A846|0.00|2.26|2.26|2.26|-0.04|100|07/01/2025|1.90|1|2.54|1|Q
NSSC|630402105|0.00|30.25|30.10|30.25|0.48|783|07/01/2025|0.00|0|0.00|0|Q
NSYS|656553104|0.00|0.00|0.00|0.00|-7.74|7|07/01/2025|0.00|0|0.00|0|Q
NTAP|64110D104|0.00|108.00|106.51|107.31|0.81|2492|07/01/2025|102.16|1|112.35|1|Q
NTB|G0772R208|45.30|45.30|45.30|45.30|1.05|263|07/01/2025|0.00|0|0.00|0|N
NTCL|G6427C108|0.00|1.63|1.63|1.63|0.00|400|07/01/2025|0.00|0|0.00|0|Q
NTCT|64115T104|0.00|24.80|24.68|24.80|-0.16|439|07/01/2025|0.00|0|0.00|0|Q
NTES|64110W102|0.00|135.10|134.71|134.84|0.17|1028|07/01/2025|115.03|1|154.27|1|Q
NTGR|64111Q104|0.00|0.00|0.00|0.00|-29.07|299|07/01/2025|0.00|0|0.00|0|Q
NTIC|665809109|0.00|0.00|0.00|0.00|0.00|6|07/01/2025|0.00|0|0.00|0|Q
NTLA|45826J105|0.00|10.12|9.14|9.89|0.52|15269|07/01/2025|0.00|0|0.00|0|Q
NTNX|67059N108|0.00|75.84|74.25|75.18|-1.25|5812|07/01/2025|70.68|1|78.07|1|Q
NTR|67077M108|58.38|58.99|58.17|58.54|0.31|1805|07/01/2025|0.00|0|0.00|0|N
NTRA|632307104|0.00|165.67|160.57|160.90|-7.94|4867|07/01/2025|0.00|0|0.00|0|Q
NTRS|665859104|0.00|128.02|125.36|127.97|0.94|4949|07/01/2025|119.46|1|132.27|1|Q
NTRSO|665859856|0.00|19.77|19.77|19.77|0.26|200|07/01/2025|0.00|0|0.00|0|Q
NTST|64119V303|17.02|17.09|17.02|17.05|0.11|1109|07/01/2025|0.00|0|0.00|0|N
NTWK|64115A402|0.00|3.21|3.21|3.21|3.21|100|07/01/2025|0.00|0|0.00|0|Q
NU|G6683N103|13.79|13.96|13.41|13.64|-0.09|255579|07/01/2025|0.00|0|0.00|0|N
NUBD|67092P870|22.14|22.14|22.14|22.14|-0.08|100|07/01/2025|0.00|0|0.00|0|P
NUE|670346105|129.59|134.35|129.59|134.04|4.41|13566|07/01/2025|0.00|0|0.00|0|N
NUGT|25460G781|77.08|77.08|74.32|74.32|0.55|1708|07/01/2025|0.00|0|0.00|0|P
NUHY|67092P854|21.60|21.60|21.60|21.60|-0.05|900|07/01/2025|0.00|0|0.00|0|P
NUKK|67054R203|0.00|11.13|10.62|11.12|0.47|494|07/01/2025|0.00|0|0.00|0|Q
NUKZ|301505475|56.47|56.47|56.47|56.47|0.00|170|06/30/2025|0.00|0|0.00|0|P
NUMV|67092P508|36.12|36.12|36.12|36.12|2.48|400|07/01/2025|0.00|0|0.00|0|Z
NURE|67092P706|29.75|29.75|29.75|29.75|-0.37|35|06/26/2025|0.00|0|0.00|0|Z
NUS|67018T105|8.51|8.95|8.51|8.87|0.87|1402|07/01/2025|0.00|0|0.00|0|N
NUSB|67092P755|0.00|25.22|25.22|25.22|0.00|0|05/05/2025|0.00|0|25.24|1|Q
NUTX|67079U306|0.00|132.06|124.28|132.06|5.77|3356|07/01/2025|0.00|0|0.00|0|Q
NUV|670928100|8.74|8.74|8.72|8.74|0.03|300|07/01/2025|0.00|0|0.00|0|N
NUVB|67080N101|1.91|1.97|1.87|1.94|-0.02|52826|07/01/2025|0.00|0|0.00|0|N
NUVL|670703107|0.00|78.96|77.40|78.15|1.65|1720|07/01/2025|0.00|0|0.00|0|Q
NUWE|67113Y603|0.00|0.23|0.23|0.23|-0.01|252|07/01/2025|0.00|0|0.00|0|Q
NVAX|670002401|0.00|6.80|6.34|6.61|0.31|58414|07/01/2025|6.54|4|7.55|1|Q
NVBT|00888H851|34.25|34.25|34.25|34.25|0.07|100|07/01/2025|0.00|0|0.00|0|P
NVBU|00888H539|26.47|26.47|26.47|26.47|0.30|131|07/01/2025|0.00|0|0.00|0|Z
NVCR|G6674U108|0.00|17.92|17.84|17.88|-0.14|1215|07/01/2025|15.41|1|20.45|1|Q
NVCT|67080T108|0.00|7.35|7.26|7.26|-0.20|4501|07/01/2025|0.00|0|0.00|0|Q
NVD|38747R629|0.00|13.65|12.92|13.39|0.76|43872|07/01/2025|0.00|0|0.00|0|Q
NVDA|67066G104|0.00|157.09|151.51|153.35|-4.63|184760|07/01/2025|145.38|1|161.06|1|Q
NVDD|25461A700|0.00|4.82|4.71|4.79|0.14|36804|07/01/2025|4.79|65|4.81|70|Q
NVDG|882927676|0.00|14.74|14.04|14.28|14.28|300|07/01/2025|0.00|0|0.00|0|Q
NVDL|38747R827|0.00|69.16|64.72|66.60|-3.86|24019|07/01/2025|0.00|0|0.00|0|Q
NVDQ|26923N488|1.40|1.48|1.39|1.44|0.09|67631|07/01/2025|0.00|0|0.00|0|Z
NVDS|46144X370|0.00|15.17|14.99|15.01|0.62|1201|07/01/2025|0.00|0|0.00|0|Q
NVDU|25461A833|0.00|96.62|91.55|93.22|-6.41|1456|07/01/2025|0.00|0|93.26|1|Q
NVDW|77926X718|45.33|46.39|45.33|45.92|-1.75|6537|07/01/2025|0.00|0|0.00|0|Z
NVDX|26923N819|14.30|14.30|13.38|13.74|-0.90|57511|07/01/2025|0.00|0|0.00|0|Z
NVDY|88634T774|16.68|16.68|16.27|16.43|-0.29|9523|07/01/2025|0.00|0|0.00|0|P
NVEC|629445206|0.00|75.29|73.08|75.29|2.15|3962|07/01/2025|0.00|0|0.00|0|Q
NVEE|62945V109|0.00|23.10|23.00|23.00|-0.10|357|07/01/2025|0.00|0|23.02|1|Q
NVG|67071L106|11.99|12.00|11.98|12.00|0.07|800|07/01/2025|0.00|0|0.00|0|N
NVGS|Y62132108|14.06|14.40|14.06|14.28|0.19|1511|07/01/2025|0.00|0|0.00|0|N
NVII|761562305|28.65|28.89|28.65|28.88|-0.16|15|06/30/2025|0.00|0|0.00|0|Z
NVMI|M7516K103|0.00|271.21|268.81|268.81|-13.80|1197|07/01/2025|0.00|0|269.40|1|Q
NVO|670100205|68.33|70.34|68.20|69.84|0.83|16173|07/01/2025|0.00|0|0.00|0|N
NVOX|88636J246|6.25|6.55|6.25|6.53|0.20|700|07/01/2025|0.00|0|0.00|0|P
NVR|62944T105|7621.74|7735.88|7621.74|7735.88|343.03|72|07/01/2025|0.00|0|0.00|0|N
NVRI|415864107|8.71|8.87|8.71|8.74|0.05|1963|07/01/2025|0.00|0|0.00|0|N
NVS|66987V109|122.44|123.65|122.44|123.03|1.98|1704|07/01/2025|0.00|0|0.00|0|N
NVST|29415F104|19.58|20.39|19.58|20.00|0.44|5529|07/01/2025|0.00|0|0.00|0|N
NVT|G6700G107|72.08|72.71|71.53|72.23|-0.98|6372|07/01/2025|0.00|0|0.00|0|N
NVTS|63942X106|0.00|6.45|6.07|6.28|-0.27|79716|07/01/2025|0.00|0|6.28|1|Q
NVX|67010L100|0.00|0.00|0.00|0.00|0.00|213|07/01/2025|0.00|0|0.00|0|Q
NWBI|667340103|0.00|13.27|12.77|13.18|0.38|3928|07/01/2025|13.16|2|13.22|2|Q
NWE|668074305|0.00|51.98|51.98|51.98|0.78|222|07/01/2025|0.00|0|0.00|0|Q
NWFL|669549107|0.00|26.16|26.16|26.16|26.16|100|07/01/2025|0.00|0|0.00|0|Q
NWG|639057207|13.90|13.92|13.82|13.90|-0.25|14854|07/01/2025|0.00|0|0.00|0|N
NWGL|63903R106|0.00|0.00|0.00|0.00|-1.17|25|07/01/2025|0.00|0|0.00|0|Q
NWL|651229106|0.00|5.81|5.36|5.63|0.23|63229|07/01/2025|5.34|1|5.64|19|Q
NWN|66765N105|40.71|40.71|40.57|40.57|1.02|1040|07/01/2025|0.00|0|0.00|0|N
NWPX|667746101|0.00|0.00|0.00|0.00|0.00|49|07/01/2025|0.00|0|0.00|0|Q
NWS|65249B208|0.00|34.53|34.35|34.41|0.06|1476|07/01/2025|32.31|1|36.30|1|Q
NWSA|65249B109|0.00|29.89|29.69|29.73|0.02|10022|07/01/2025|29.72|3|29.74|3|Q
NWTG|78577G301|0.00|1.43|1.43|1.43|0.03|140|07/01/2025|0.00|0|0.00|0|Q
NWTN|G6693P106|0.00|1.51|1.43|1.43|1.43|400|07/01/2025|0.00|0|0.00|0|Q
NX|747619104|20.42|20.42|20.42|20.42|1.50|518|07/01/2025|0.00|0|0.00|0|N
NXDT|65340G205|4.31|4.31|4.31|4.31|0.05|100|07/01/2025|0.00|0|0.00|0|N
NXE|65340P106|6.98|6.98|6.66|6.73|-0.21|37288|07/01/2025|0.00|0|0.00|0|N
NXG|231647207|0.00|48.50|48.50|48.50|0.00|308|06/18/2025|0.00|0|0.00|0|N
NXJ|67069Y102|11.39|11.39|11.39|11.39|0.04|246|07/01/2025|0.00|0|0.00|0|N
NXPI|N6596X109|0.00|225.34|216.42|221.03|2.29|8644|07/01/2025|213.20|1|233.92|1|Q
NXRT|65341D102|33.77|33.77|33.77|33.77|0.55|184|07/01/2025|0.00|0|0.00|0|N
NXST|65336K103|0.00|178.08|177.83|177.83|177.83|602|07/01/2025|0.00|0|0.00|0|Q
NXT|65290E101|0.00|58.36|52.88|57.48|3.13|22640|07/01/2025|0.00|0|0.00|0|Q
NXTG|33737K205|0.00|97.03|97.03|97.03|97.03|125|07/01/2025|96.36|4|97.66|4|Q
NXTI|82889N475|0.00|30.02|30.02|30.02|-0.06|2|06/23/2025|0.00|0|0.00|0|Z
NXTT|961884202|0.00|2.50|2.40|2.50|2.50|203|07/01/2025|0.00|0|0.00|0|Q
NXXT|652941105|0.00|0.00|0.00|0.00|0.00|26|07/01/2025|0.00|0|0.00|0|Q
NYF|464288323|52.04|52.04|52.04|52.04|-0.10|254|07/01/2025|0.00|0|0.00|0|P
NYMT|649604840|0.00|6.88|6.71|6.75|0.05|2989|07/01/2025|6.73|1|6.77|1|Q
NYT|650111107|56.06|56.48|56.06|56.39|0.45|2114|07/01/2025|0.00|0|0.00|0|N
NZAC|78463X194|0.00|0.00|0.00|0.00|0.00|0|06/16/2025|39.00|1|39.83|1|Q
NZF|67070X101|11.98|11.98|11.97|11.97|0.04|200|07/01/2025|0.00|0|0.00|0|N
O|756109104|57.46|58.13|57.25|57.81|0.21|16906|07/01/2025|0.00|0|0.00|0|N
OABI|68218J103|0.00|1.74|1.72|1.73|0.00|748|07/01/2025|1.73|5|1.77|5|Q
OACP|90470L519|0.00|22.77|22.77|22.77|-0.09|89|06/24/2025|0.00|0|0.00|0|P
OAIM|90470L444|38.17|38.20|38.17|38.20|-0.04|1334|07/01/2025|0.00|0|0.00|0|P
OARK|88634T600|8.71|8.71|8.71|8.71|-0.11|101|07/01/2025|0.00|0|0.00|0|P
OBDC|69121K104|14.31|14.42|14.25|14.40|0.05|21147|07/01/2025|0.00|0|0.00|0|N
OBE|674482203|5.49|5.69|5.49|5.65|0.06|1500|07/01/2025|0.00|0|0.00|0|A
OBIL|74933W478|0.00|50.01|50.01|50.01|-0.19|301|07/01/2025|50.00|1|50.07|20|Q
OBIO|68572M106|0.00|2.91|2.68|2.84|0.09|600|07/01/2025|0.00|0|0.00|0|Q
OBK|68621T102|36.38|36.38|36.38|36.38|0.58|281|07/01/2025|0.00|0|0.00|0|N
OBLG|674434303|0.00|4.06|4.06|4.06|4.06|100|07/01/2025|0.00|0|0.00|0|Q
OBT|68417L107|0.00|0.00|0.00|0.00|0.00|4|07/01/2025|0.00|0|0.00|0|Q
OC|690742101|137.99|146.36|137.99|143.43|5.83|3243|07/01/2025|0.00|0|0.00|0|N
OCFC|675234108|0.00|18.21|17.74|18.21|0.55|483|07/01/2025|0.00|0|0.00|0|Q
OCFS|74316P595|26.69|26.69|26.69|26.69|-0.11|100|07/01/2025|0.00|0|0.00|0|P
OCGN|67577C105|0.00|0.93|0.91|0.91|-0.06|300|07/01/2025|0.91|26|1.05|1|Q
OCSL|67401P405|0.00|14.00|13.82|13.82|0.17|921|07/01/2025|13.72|1|13.77|1|Q
OCTH|45783Y525|0.00|24.14|24.14|24.14|-0.38|3|06/20/2025|0.00|0|0.00|0|Z
OCTJ|45783Y491|23.86|23.86|23.86|23.86|0.01|104|07/01/2025|0.00|0|0.00|0|Z
OCTU|00888H547|26.20|26.20|26.20|26.20|0.14|164|07/01/2025|0.00|0|0.00|0|Z
OCUL|67576A100|0.00|9.40|9.06|9.10|-0.22|8883|07/01/2025|9.05|1|9.14|1|Q
ODC|677864100|0.00|59.28|57.83|57.83|0.00|2|06/27/2025|0.00|0|0.00|0|N
ODD|M7518J104|0.00|75.94|73.65|73.93|-1.74|1981|07/01/2025|0.00|0|0.00|0|Q
ODFL|679580100|0.00|171.79|163.71|168.41|5.98|5741|07/01/2025|0.00|0|0.00|0|Q
ODP|88337F105|0.00|19.68|18.97|19.68|1.50|601|07/01/2025|16.78|1|22.27|1|Q
ODV|68828E809|2.10|2.13|2.10|2.11|-0.04|650|07/01/2025|0.00|0|0.00|0|N
OEC|L72967109|10.65|10.88|10.65|10.88|0.38|359|07/01/2025|0.00|0|0.00|0|N
OEF|464287101|303.99|303.99|303.12|303.12|-1.53|1736|07/01/2025|0.00|0|0.00|0|P
OESX|686275108|0.00|0.60|0.60|0.60|-0.01|300|07/01/2025|0.00|0|0.00|0|Q
OFAL|G6713S106|0.00|1.74|1.74|1.74|-0.03|101|07/01/2025|0.00|0|0.00|0|Q
OFG|67103X102|43.77|43.77|43.77|43.77|0.95|244|07/01/2025|0.00|0|0.00|0|N
OFIX|68752M108|0.00|11.49|11.19|11.19|0.04|765|07/01/2025|0.00|0|0.00|0|Q
OFLX|682095104|0.00|35.33|32.45|35.18|2.80|6390|07/01/2025|0.00|0|35.33|1|Q
OGE|670837103|44.52|44.81|44.19|44.68|0.30|3314|07/01/2025|0.00|0|0.00|0|N
OGEN|684023609|1.60|1.68|1.55|1.60|-1.97|5204|07/01/2025|0.00|0|0.00|0|A
OGI|68617J100|0.00|1.34|1.32|1.32|-0.03|890|07/01/2025|1.31|11|1.35|11|Q
OGN|68622V106|9.79|10.43|9.75|10.05|0.38|34124|07/01/2025|0.00|0|0.00|0|N
OGS|68235P108|71.80|72.99|71.80|72.76|1.13|1045|07/01/2025|0.00|0|0.00|0|N
OHI|681936100|36.69|37.03|36.63|36.67|0.02|10447|07/01/2025|0.00|0|0.00|0|N
OI|67098H104|14.78|15.23|14.74|15.12|0.37|4424|07/01/2025|0.00|0|0.00|0|N
OIH|92189H607|231.50|232.46|230.85|232.46|0.00|237|06/30/2025|0.00|0|0.00|0|P
OII|675232102|21.71|21.71|21.48|21.48|0.76|944|07/01/2025|0.00|0|0.00|0|N
OILD|06368L205|12.94|12.94|12.94|12.94|-0.44|275|07/01/2025|0.00|0|0.00|0|P
OILK|74347G804|40.16|40.16|40.16|40.16|-0.04|1000|07/01/2025|0.00|0|0.00|0|Z
OILU|063679583|21.48|22.29|21.39|22.06|0.36|520|07/01/2025|0.00|0|0.00|0|P
OIS|678026105|5.28|5.55|5.28|5.48|0.12|6463|07/01/2025|0.00|0|0.00|0|N
OKE|682680103|80.57|81.37|80.26|80.86|-0.75|7863|07/01/2025|0.00|0|0.00|0|N
OKLL|88636V678|0.00|18.37|18.27|18.27|-2.01|210|07/01/2025|17.09|2|17.21|1|Q
OKLO|02156V109|54.26|55.11|51.65|51.65|-4.39|24799|07/01/2025|0.00|0|0.00|0|N
OKTA|679295105|0.00|99.35|96.71|98.60|-1.39|7864|07/01/2025|92.18|1|103.03|1|Q
OLED|91347P105|0.00|158.49|157.04|157.04|2.31|531|07/01/2025|0.00|0|0.00|0|Q
OLLI|681116109|0.00|131.96|129.86|130.42|-1.32|3239|07/01/2025|124.52|1|136.89|1|Q
OLMA|68062P106|0.00|4.47|4.33|4.33|-0.10|758|07/01/2025|0.00|0|0.00|0|Q
OLN|680665205|20.69|21.84|20.69|21.39|1.30|9664|07/01/2025|0.00|0|0.00|0|N
OLO|68134L109|8.86|8.89|8.85|8.89|-0.01|3515|07/01/2025|0.00|0|0.00|0|N
OLP|682406103|0.00|24.07|24.07|24.07|0.00|37|06/26/2025|0.00|0|0.00|0|N
OLPX|679369108|0.00|1.54|1.42|1.52|0.13|8435|07/01/2025|0.00|0|0.00|0|Q
OM|690145206|0.00|20.43|18.96|20.43|1.06|850|07/01/2025|0.00|0|0.00|0|Q
OMAB|400501102|0.00|107.06|107.06|107.06|107.06|273|07/01/2025|90.56|1|121.36|1|Q
OMAH|45259A514|19.32|19.44|19.32|19.44|0.16|3810|07/01/2025|0.00|0|0.00|0|P
OMC|681919106|71.93|74.42|71.93|73.66|1.69|8888|07/01/2025|0.00|0|0.00|0|N
OMCL|68213N109|0.00|29.83|29.66|29.83|0.38|322|07/01/2025|29.86|1|0.00|0|Q
OMDA|68170A108|0.00|18.78|17.94|18.15|0.10|6680|07/01/2025|0.00|0|0.00|0|Q
OMER|682143102|0.00|3.16|2.96|2.98|-0.01|3656|07/01/2025|0.00|0|0.00|0|Q
OMEX|676118201|0.00|1.15|1.08|1.10|-0.04|1078|07/01/2025|0.00|0|0.00|0|Q
OMF|68268W103|58.15|58.37|58.11|58.26|1.21|2960|07/01/2025|0.00|0|0.00|0|N
OMFL|46138J619|57.53|57.53|57.53|57.53|-0.04|200|07/01/2025|0.00|0|0.00|0|Z
OMI|690732102|8.93|9.49|8.93|9.42|0.31|5297|07/01/2025|0.00|0|0.00|0|N
OMSE|G6755S105|0.00|0.00|0.00|0.00|0.00|20|07/01/2025|0.00|0|0.00|0|Q
ON|682189105|0.00|54.76|51.68|53.56|1.14|14670|07/01/2025|51.36|1|56.79|1|Q
ONB|680033107|0.00|22.28|21.39|22.16|0.83|11101|07/01/2025|18.93|1|25.45|1|Q
ONC|07725L102|0.00|244.86|241.55|243.27|0.58|1390|07/01/2025|244.44|1|0.00|0|Q
ONCO|68237Q203|0.00|4.76|4.76|4.76|0.00|100|07/01/2025|0.00|0|0.00|0|Q
ONCY|682310875|0.00|0.80|0.80|0.80|0.05|500|07/01/2025|0.64|1|0.87|1|Q
ONDS|68236H204|0.00|1.96|1.82|1.95|0.03|16521|07/01/2025|1.93|3|0.00|0|Q
ONEG|G6826S100|0.00|8.39|7.68|7.68|0.68|382|07/01/2025|0.00|0|0.00|0|Q
ONEQ|315912808|0.00|79.63|79.62|79.63|-0.52|431|07/01/2025|79.31|1|79.66|1|Q
ONEW|68280L101|0.00|14.12|13.84|13.84|13.84|2047|07/01/2025|0.00|0|0.00|0|Q
ONIT|675746606|0.00|37.09|36.95|36.95|0.00|9|06/26/2025|0.00|0|0.00|0|N
ONL|68629Y103|2.12|2.27|2.12|2.26|0.11|11775|07/01/2025|0.00|0|0.00|0|N
ONMD|68270C103|0.00|0.59|0.59|0.59|0.59|266|07/01/2025|0.00|0|0.00|0|Q
ONON|H5919C104|51.98|53.10|51.68|52.25|0.21|20421|07/01/2025|0.00|0|0.00|0|N
ONTF|68339B104|5.50|5.52|5.48|5.48|0.06|427|07/01/2025|0.00|0|0.00|0|N
ONTO|683344105|100.91|101.37|98.67|100.26|-0.62|2045|07/01/2025|0.00|0|0.00|0|N
OOMA|683416101|12.84|12.84|12.84|12.84|0.07|328|07/01/2025|0.00|0|0.00|0|N
OP|Y6430L202|0.00|1.99|1.98|1.98|0.00|0|06/30/2025|0.00|0|1.64|1|Q
OPAD|67623L307|0.96|0.96|0.96|0.96|0.00|41|06/30/2025|0.00|0|0.00|0|N
OPAL|68347P103|0.00|2.50|2.43|2.49|-0.04|1308|07/01/2025|0.00|0|0.00|0|Q
OPBK|67109R109|0.00|0.00|0.00|0.00|-13.13|37|07/01/2025|0.00|0|0.00|0|Q
OPCH|68404L201|0.00|32.44|31.94|31.94|-0.56|3573|07/01/2025|27.33|1|36.60|1|Q
OPEN|683712103|0.00|0.59|0.53|0.56|0.02|12781|07/01/2025|0.49|1|0.64|1|Q
OPER|26922A453|100.17|100.17|100.17|100.17|0.01|100|07/01/2025|0.00|0|0.00|0|P
OPFI|68386H103|13.78|13.78|13.09|13.60|-0.56|736|07/01/2025|0.00|0|0.00|0|N
OPFI WS|68386H111|3.66|3.66|3.60|3.60|0.00|3|06/23/2025|0.00|0|0.00|0|N
OPK|68375N103|0.00|1.36|1.32|1.33|0.02|27550|07/01/2025|1.31|69|1.33|68|Q
OPOF|680194107|0.00|0.00|0.00|0.00|0.00|99|07/01/2025|0.00|0|0.00|0|Q
OPRA|68373M107|0.00|20.21|19.59|20.21|20.21|1387|07/01/2025|0.00|0|0.00|0|Q
OPRT|68376D104|0.00|6.88|6.74|6.74|-0.45|729|07/01/2025|0.00|0|0.00|0|Q
OPRX|68401U204|0.00|13.56|13.56|13.56|-0.33|105|07/01/2025|0.00|0|0.00|0|Q
OPY|683797104|66.44|66.44|66.44|66.44|1.11|210|07/01/2025|0.00|0|0.00|0|N
OR|68390D106|26.17|26.17|25.53|25.59|-0.12|1494|07/01/2025|0.00|0|0.00|0|N
ORA|686688102|85.27|85.27|85.14|85.14|1.18|349|07/01/2025|0.00|0|0.00|0|N
ORC|68571X301|6.98|7.10|6.98|7.04|0.04|19533|07/01/2025|0.00|0|0.00|0|N
ORCL|68389X105|219.13|222.74|216.72|219.05|0.43|27849|07/01/2025|0.00|0|0.00|0|N
ORCX|88636R511|0.00|29.02|27.63|28.19|0.19|8815|07/01/2025|28.07|1|28.22|1|Q
ORGO|68621F102|0.00|3.86|3.70|3.78|0.12|5964|07/01/2025|0.00|0|0.00|0|Q
ORI|680223104|38.49|38.56|38.22|38.39|-0.05|3925|07/01/2025|0.00|0|0.00|0|N
ORIC|68622P109|0.00|10.27|9.93|10.14|-0.12|1896|07/01/2025|0.00|0|0.00|0|Q
ORIS|G6781A102|0.00|0.60|0.60|0.60|0.60|156|07/01/2025|0.00|0|0.00|0|Q
ORKA|687604108|0.00|11.41|11.40|11.41|0.04|202|07/01/2025|0.00|0|0.00|0|Q
ORKT|G6781F101|0.00|0.53|0.53|0.53|0.53|100|07/01/2025|0.00|0|0.00|0|Q
ORLA|68634K106|10.08|10.08|9.83|9.90|-0.14|2372|07/01/2025|0.00|0|0.00|0|A
ORLY|67103H107|0.00|91.60|90.49|90.52|0.40|6415|07/01/2025|0.00|0|0.00|0|Q
ORMP|68403P203|0.00|2.13|2.10|2.10|2.10|400|07/01/2025|0.00|0|0.00|0|Q
ORN|68628V308|8.98|9.11|8.80|8.97|-0.11|1298|07/01/2025|0.00|0|0.00|0|N
ORRF|687380105|0.00|0.00|0.00|0.00|0.00|30|07/01/2025|0.00|0|0.00|0|Q
OS|68278B107|0.00|26.67|25.65|26.22|-2.09|7547|07/01/2025|0.00|0|0.00|0|Q
OSBC|680277100|0.00|18.32|17.91|18.32|0.57|1167|07/01/2025|0.00|0|0.00|0|Q
OSCR|687793109|21.06|22.01|20.33|20.45|-1.00|60292|07/01/2025|0.00|0|0.00|0|N
OSIS|671044105|0.00|0.00|0.00|0.00|-223.53|391|07/01/2025|0.00|0|0.00|0|Q
OSK|688239201|115.99|119.32|115.99|118.23|4.70|2812|07/01/2025|0.00|0|0.00|0|N
OSPN|68287N100|0.00|16.96|16.57|16.95|0.23|1044|07/01/2025|0.00|0|0.00|0|Q
OSRH|68840D102|0.00|1.46|1.46|1.46|1.46|100|07/01/2025|0.00|0|0.00|0|Q
OSS|68247W109|0.00|4.05|3.74|3.88|0.36|900|07/01/2025|0.00|0|0.00|0|Q
OST|G67927114|0.00|0.13|0.13|0.13|-0.02|100|07/01/2025|0.00|0|0.00|0|Q
OSTX|68764Y207|1.91|1.93|1.91|1.91|0.00|200|06/30/2025|0.00|0|0.00|0|A
OSUR|68554V108|0.00|3.09|3.00|3.02|0.02|6741|07/01/2025|3.01|7|3.04|7|Q
OSW|P73684113|0.00|20.78|20.31|20.74|0.34|1312|07/01/2025|0.00|0|0.00|0|Q
OTEX|683715106|0.00|29.81|29.04|29.52|0.31|15867|07/01/2025|29.51|1|29.58|1|Q
OTF|095924106|15.25|15.25|15.25|15.25|0.00|1|06/30/2025|0.00|0|0.00|0|N
OTIS|68902V107|99.37|100.90|99.37|100.44|1.34|8639|07/01/2025|0.00|0|0.00|0|N
OTLK|69012T305|0.00|1.61|1.57|1.57|-0.06|403|07/01/2025|1.56|5|1.59|5|Q
OTLY|67421J207|0.00|0.00|0.00|0.00|-11.85|107|07/01/2025|0.00|0|0.00|0|Q
OTRK|683373401|0.00|0.00|0.00|0.00|0.00|11|07/01/2025|0.00|0|0.00|0|Q
OTTR|689648103|0.00|79.84|78.89|79.79|2.35|1172|07/01/2025|0.00|0|0.00|0|Q
OUNZ|921078101|32.22|32.27|32.16|32.16|0.38|9406|07/01/2025|0.00|0|0.00|0|P
OUST|68989M202|0.00|23.58|21.38|21.62|-2.69|8407|07/01/2025|0.00|0|21.71|1|Q
OUT|69007J304|16.42|16.96|16.42|16.62|0.31|4627|07/01/2025|0.00|0|0.00|0|N
OVBC|677719106|0.00|0.00|0.00|0.00|0.00|179|07/01/2025|0.00|0|0.00|0|Q
OVID|690469101|0.00|0.33|0.32|0.33|0.00|2332|07/01/2025|0.28|1|0.37|1|Q
OVV|69047Q102|38.15|39.87|38.05|39.30|1.22|9928|07/01/2025|0.00|0|0.00|0|N
OWL|09581B103|19.03|19.22|18.81|19.21|0.01|14630|07/01/2025|0.00|0|0.00|0|N
OXLC|691543102|0.00|4.21|4.18|4.20|0.01|13106|07/01/2025|0.00|0|4.21|16|Q
OXM|691497309|42.57|42.63|42.57|42.62|2.35|505|07/01/2025|0.00|0|0.00|0|N
OXSQ|69181V107|0.00|2.23|2.22|2.23|0.01|2161|07/01/2025|2.21|27|2.25|29|Q
OXSQG|69181V503|0.00|23.82|23.82|23.82|1.37|182|07/01/2025|0.00|0|0.00|0|Q
OXY|674599105|42.03|43.19|41.76|42.86|0.85|15731|07/01/2025|0.00|0|0.00|0|N
OZEM|77926X882|0.00|27.41|27.41|27.41|0.00|0|06/10/2025|25.03|1|25.71|1|Q
OZK|06417N103|0.00|49.44|48.80|48.96|1.88|4575|07/01/2025|46.00|1|51.87|1|Q
OZKAP|06417N202|0.00|16.29|16.21|16.29|16.29|400|07/01/2025|0.00|0|0.00|0|Q
PAA|726503105|0.00|18.22|18.04|18.07|-0.25|6370|07/01/2025|18.06|3|18.10|3|Q
PAAA|69344A834|51.24|51.25|51.24|51.25|-0.21|1889|07/01/2025|0.00|0|0.00|0|P
PAAS|697900108|28.97|29.08|28.23|28.39|-0.01|27823|07/01/2025|0.00|0|0.00|0|N
PABU|46436E411|0.00|67.01|66.58|66.93|0.00|0|06/30/2025|66.46|1|66.80|1|Q
PAC|400506101|229.14|230.09|229.14|230.09|1.46|544|07/01/2025|0.00|0|0.00|0|N
PACB|69404D108|0.00|1.31|1.23|1.29|0.05|101140|07/01/2025|1.28|13|1.30|13|Q
PACK|75321W103|3.61|3.61|3.61|3.61|0.04|297|07/01/2025|0.00|0|0.00|0|N
PACS|69380Q107|12.99|13.14|12.67|12.94|0.02|2291|07/01/2025|0.00|0|0.00|0|N
PAG|70959W103|0.00|174.62|173.29|173.53|0.00|88|06/27/2025|0.00|0|0.00|0|N
PAGP|72651A207|0.00|19.30|19.08|19.10|-0.35|11405|07/01/2025|16.52|1|22.00|1|Q
PAGS|G68707101|9.54|9.58|9.37|9.46|-0.17|36030|07/01/2025|0.00|0|0.00|0|N
PAHC|71742Q106|0.00|0.00|0.00|0.00|0.00|366|07/01/2025|0.00|0|0.00|0|Q
PAL|74317M104|0.00|7.32|7.32|7.32|0.15|134|07/01/2025|0.00|0|0.00|0|Q
PALD|25461A361|0.00|0.00|0.00|0.00|0.00|0|06/02/2025|22.96|1|23.15|1|Q
PALL|003262102|101.93|101.93|100.30|100.82|0.57|700|07/01/2025|0.00|0|0.00|0|P
PALU|25461A379|0.00|26.22|26.22|26.22|0.00|0|06/30/2025|24.74|1|24.93|1|Q
PAM|697660207|68.02|69.21|68.00|69.21|0.00|417|06/30/2025|0.00|0|0.00|0|N
PAMC|69374H725|44.04|44.14|44.02|44.02|0.31|1274|07/01/2025|0.00|0|0.00|0|P
PAMT|693149106|0.00|0.00|0.00|0.00|0.00|99|07/01/2025|0.00|0|0.00|0|Q
PANL|G6891L105|0.00|0.00|0.00|0.00|-4.71|37|07/01/2025|0.00|0|0.00|0|Q
PANW|697435105|0.00|204.01|195.26|197.67|-7.01|13559|07/01/2025|185.34|1|206.76|1|Q
PAPI|61774R866|25.38|25.38|25.38|25.38|0.08|3000|07/01/2025|0.00|0|0.00|0|P
PAR|698884103|68.66|68.85|66.99|67.02|-2.37|2375|07/01/2025|0.00|0|0.00|0|N
PARA|92556H206|0.00|13.26|12.94|13.17|0.27|135013|07/01/2025|13.16|15|13.18|15|Q
PARAA|92556H107|0.00|0.00|0.00|0.00|0.00|3|07/01/2025|0.00|0|0.00|0|Q
PARR|69888T207|27.28|28.55|27.23|28.16|1.61|4193|07/01/2025|0.00|0|0.00|0|N
PATH|90364P105|12.86|12.94|12.63|12.69|-0.10|50876|07/01/2025|0.00|0|0.00|0|N
PATK|703343103|0.00|96.36|95.94|95.94|3.65|251|07/01/2025|0.00|0|0.00|0|Q
PAUG|45782C680|40.46|40.46|40.43|40.43|-0.01|200|07/01/2025|0.00|0|0.00|0|Z
PAVE|37954Y673|43.45|44.27|43.45|44.03|0.45|2197|07/01/2025|0.00|0|0.00|0|Z
PAX|G69451105|0.00|14.23|14.23|14.23|0.15|129|07/01/2025|0.00|0|0.00|0|Q
PAXS|72203T100|15.08|15.08|15.08|15.08|-0.06|104|07/01/2025|0.00|0|0.00|0|N
PAY|70439P108|32.28|32.28|32.23|32.27|-0.50|1118|07/01/2025|0.00|0|0.00|0|N
PAYC|70432V102|229.15|235.32|229.15|233.74|2.36|2590|07/01/2025|0.00|0|0.00|0|N
PAYO|70451X104|0.00|6.97|6.81|6.90|0.05|18094|07/01/2025|6.89|12|6.91|12|Q
PAYS|70451A104|0.00|7.52|7.27|7.37|0.25|2451|07/01/2025|7.36|1|7.42|1|Q
PAYX|704326107|0.00|148.19|145.52|147.41|1.94|4988|07/01/2025|140.48|1|153.30|1|Q
PB|743606105|73.06|73.10|72.52|72.89|2.66|2032|07/01/2025|0.00|0|0.00|0|N
PBA|706327103|37.42|37.46|36.96|37.36|-0.14|9330|07/01/2025|0.00|0|0.00|0|N
PBE|46137V787|64.02|64.27|64.02|64.27|-0.26|300|07/01/2025|0.00|0|0.00|0|P
PBF|69318G106|21.70|22.57|21.52|22.28|0.56|4899|07/01/2025|0.00|0|0.00|0|N
PBH|74112D101|80.49|81.43|80.27|80.27|0.46|1130|07/01/2025|0.00|0|0.00|0|N
PBHC|70319R109|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|0.00|0|0.00|0|Q
PBI|724479100|10.82|11.25|10.82|11.24|0.33|30216|07/01/2025|0.00|0|0.00|0|N
PBI PRB|724479506|0.00|19.01|19.01|19.01|0.00|17|06/03/2025|0.00|0|0.00|0|N
PBJL|69420N833|28.40|28.43|28.40|28.43|2.14|300|07/01/2025|0.00|0|0.00|0|Z
PBP|46137V399|21.89|21.90|21.89|21.90|0.03|200|07/01/2025|0.00|0|0.00|0|Z
PBPB|73754Y100|0.00|12.44|12.34|12.44|12.44|494|07/01/2025|0.00|0|0.00|0|Q
PBR|71654V408|12.59|12.64|12.43|12.59|0.08|92418|07/01/2025|0.00|0|0.00|0|N
PBR A|71654V101|11.49|11.57|11.46|11.55|0.00|19038|07/01/2025|0.00|0|0.00|0|N
PBT|714236106|12.42|12.55|12.42|12.55|0.08|352|07/01/2025|0.00|0|0.00|0|N
PBTP|46138E495|25.94|25.94|25.94|25.94|0.00|99|06/30/2025|0.00|0|0.00|0|Z
PBUS|46138E461|62.11|62.11|62.11|62.11|1.09|100|07/01/2025|0.00|0|0.00|0|Z
PBYI|74587V107|0.00|3.62|3.47|3.57|0.19|1026|07/01/2025|3.55|2|3.61|2|Q
PC|G72228102|0.00|0.69|0.69|0.69|-0.03|1000|07/01/2025|0.00|0|0.00|0|Q
PCAPU|G7257A113|0.00|10.67|10.65|10.65|-0.05|483|07/01/2025|0.00|0|0.00|0|Q
PCAR|693718108|0.00|99.25|96.18|98.22|3.15|34141|07/01/2025|98.13|1|98.28|1|Q
PCB|69320M109|0.00|21.06|21.06|21.06|0.03|101|07/01/2025|0.00|0|0.00|0|Q
PCEF|46138E404|19.65|19.65|19.65|19.65|0.22|100|07/01/2025|0.00|0|0.00|0|P
PCG|69331C108|13.92|14.26|13.82|14.12|0.18|185014|07/01/2025|0.00|0|0.00|0|N
PCH|737630103|0.00|39.74|39.08|39.59|1.24|2260|07/01/2025|33.59|1|45.45|1|Q
PCLA|71989C109|0.00|1.83|1.49|1.77|0.21|1404|07/01/2025|0.00|0|0.00|0|Q
PCMM|09789C671|0.00|50.31|50.31|50.31|-0.17|100|07/01/2025|0.00|0|0.00|0|Q
PCN|72200U100|12.71|12.71|12.71|12.71|0.03|200|07/01/2025|0.00|0|0.00|0|N
PCOR|74275K108|68.48|70.33|67.66|69.68|1.25|8984|07/01/2025|0.00|0|0.00|0|N
PCRX|695127100|0.00|23.62|23.49|23.49|-0.37|810|07/01/2025|23.19|1|23.35|1|Q
PCT|74623V103|0.00|13.50|12.85|13.03|-0.69|11675|07/01/2025|0.00|0|0.00|0|Q
PCTY|70438V106|0.00|182.65|182.23|182.23|3.66|1240|07/01/2025|0.00|0|0.00|0|Q
PCVX|92243G108|0.00|34.51|32.00|32.92|0.37|3200|07/01/2025|32.84|1|0.00|0|Q
PCY|46138E784|20.48|20.52|20.43|20.50|0.07|2526|07/01/2025|0.00|0|0.00|0|P
PCYO|746228303|0.00|0.00|0.00|0.00|-10.70|1|07/01/2025|0.00|0|0.00|0|Q
PD|69553P100|15.27|15.62|15.22|15.61|0.31|2864|07/01/2025|0.00|0|0.00|0|N
PDBA|46090F308|0.00|34.41|34.31|34.31|-0.59|334|07/01/2025|34.10|2|34.22|2|Q
PDBC|46090F100|0.00|13.11|13.08|13.11|0.07|12606|07/01/2025|13.08|12|13.12|18|Q
PDD|722304102|0.00|105.82|104.62|105.52|0.87|8476|07/01/2025|89.48|1|119.08|1|Q
PDEX|74265M205|0.00|0.00|0.00|0.00|-44.91|111|07/01/2025|0.00|0|0.00|0|Q
PDFS|693282105|0.00|21.85|21.85|21.85|0.53|233|07/01/2025|21.81|1|21.97|1|Q
PDI|72201Y101|19.02|19.06|18.99|19.06|0.09|3705|07/01/2025|0.00|0|0.00|0|N
PDM|720190206|7.38|7.57|7.38|7.41|0.13|4192|07/01/2025|0.00|0|0.00|0|N
PDO|69355M107|13.47|13.47|13.47|13.47|0.01|200|07/01/2025|0.00|0|0.00|0|N
PDP|46137V837|0.00|106.94|106.94|106.94|106.94|103|07/01/2025|106.98|5|107.43|5|Q
PDS|74022D407|47.76|47.76|47.76|47.76|0.38|328|07/01/2025|0.00|0|0.00|0|N
PDSB|70465T107|0.00|1.31|1.26|1.26|-0.08|442|07/01/2025|1.19|1|1.26|1|Q
PDT|41013T105|13.19|13.19|13.19|13.19|0.04|301|07/01/2025|0.00|0|0.00|0|N
PDYN|80359A205|0.00|8.42|8.02|8.06|-0.66|2277|07/01/2025|8.01|1|0.00|0|Q
PEB|70509V100|9.98|10.53|9.98|10.34|0.34|7918|07/01/2025|0.00|0|0.00|0|N
PEBK|710577107|0.00|0.00|0.00|0.00|0.00|27|07/01/2025|0.00|0|0.00|0|Q
PEBO|709789101|0.00|0.00|0.00|0.00|0.00|56|07/01/2025|0.00|0|0.00|0|Q
PECO|71844V201|0.00|35.26|35.04|35.26|35.26|1303|07/01/2025|0.00|0|0.00|0|Q
PEG|744573106|84.37|84.37|82.68|82.88|-1.32|9337|07/01/2025|0.00|0|0.00|0|N
PEGA|705573103|0.00|53.06|51.93|52.46|-1.74|3922|07/01/2025|0.00|0|0.00|0|Q
PEN|70975L107|251.59|251.59|251.29|251.29|-5.36|597|07/01/2025|0.00|0|0.00|0|N
PENG|706915105|0.00|20.30|20.30|20.30|0.28|210|07/01/2025|20.12|1|20.24|1|Q
PENN|707569109|0.00|18.50|17.99|18.23|0.35|14681|07/01/2025|18.22|3|18.26|3|Q
PEO|00548F105|21.28|21.65|21.28|21.65|0.17|500|07/01/2025|0.00|0|0.00|0|N
PEP|713448108|0.00|136.03|132.59|135.28|3.18|11781|07/01/2025|135.21|1|135.32|1|Q
PEPG|713317105|0.00|1.10|1.10|1.10|-0.01|236|07/01/2025|0.00|0|0.00|0|Q
PEPS|61774R775|0.00|25.78|25.78|25.78|0.00|0|06/30/2025|25.75|5|25.94|5|Q
PERF|G7006A109|2.38|2.39|2.38|2.39|0.22|955|07/01/2025|0.00|0|0.00|0|N
PERI|M78673114|0.00|10.85|10.71|10.85|0.66|503|07/01/2025|0.00|0|0.00|0|Q
PESI|714157203|0.00|10.63|10.63|10.63|10.63|110|07/01/2025|0.00|0|0.00|0|Q
PET|93042P109|0.00|0.16|0.16|0.16|-0.06|205|07/01/2025|0.00|0|0.00|0|Q
PETS|716382106|0.00|0.00|0.00|0.00|0.00|10|07/01/2025|0.00|0|0.00|0|Q
PEY|46137V563|0.00|21.15|20.83|20.95|0.58|2690|07/01/2025|20.95|15|20.99|10|Q
PEZ|46137V803|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|98.99|2|99.58|2|Q
PFBC|740367404|0.00|0.00|0.00|0.00|0.00|56|07/01/2025|0.00|0|0.00|0|Q
PFE|717081103|24.36|25.34|24.36|25.04|0.80|271247|07/01/2025|0.00|0|0.00|0|N
PFF|464288687|0.00|30.69|30.48|30.67|0.00|3200|07/01/2025|29.61|1|31.49|1|Q
PFFD|37954Y657|18.72|18.81|18.72|18.81|-0.05|1320|07/01/2025|0.00|0|0.00|0|P
PFG|74251V102|0.00|81.14|79.74|80.79|1.53|3294|07/01/2025|77.12|1|80.89|1|Q
PFGC|71377A103|87.93|88.85|87.93|88.31|0.88|5399|07/01/2025|0.00|0|0.00|0|N
PFI|46137V860|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|56.02|2|56.63|2|Q
PFLT|70806A106|10.36|10.42|10.36|10.36|0.02|3477|07/01/2025|0.00|0|0.00|0|N
PFM|46137V506|0.00|0.00|0.00|0.00|0.00|40|07/01/2025|48.38|5|48.61|1|Q
PFN|72201J104|7.41|7.43|7.41|7.43|0.05|865|07/01/2025|0.00|0|0.00|0|N
PFS|74386T105|18.10|18.12|18.00|18.11|0.57|5484|07/01/2025|0.00|0|0.00|0|N
PFSI|70932M107|101.79|101.79|101.66|101.66|1.90|458|07/01/2025|0.00|0|0.00|0|N
PFXF|92189F429|17.05|17.05|17.05|17.05|-0.07|190|07/01/2025|0.00|0|0.00|0|P
PG|742718109|160.16|162.36|159.77|161.64|2.37|6693|07/01/2025|0.00|0|0.00|0|N
PGC|704699107|0.00|0.00|0.00|0.00|0.00|8|07/01/2025|0.00|0|0.00|0|Q
PGEN|74017N105|0.00|1.50|1.45|1.45|0.02|7363|07/01/2025|1.23|1|1.68|1|Q
PGF|46137V621|14.09|14.09|14.09|14.09|-0.01|200|07/01/2025|0.00|0|0.00|0|P
PGHY|46138E669|19.88|19.89|19.88|19.88|-0.01|926|07/01/2025|0.00|0|0.00|0|P
PGJ|46137V571|0.00|28.88|28.82|28.82|0.00|0|06/16/2025|28.25|2|28.73|2|Q
PGNY|74340E103|0.00|22.50|22.01|22.06|0.07|3025|07/01/2025|22.02|1|25.27|1|Q
PGR|743315103|265.86|266.64|261.70|264.54|-2.42|4048|07/01/2025|0.00|0|0.00|0|N
PGRE|69924R108|6.11|6.19|6.03|6.04|-0.06|21139|07/01/2025|0.00|0|0.00|0|N
PGX|46138E511|11.11|11.19|11.11|11.17|0.05|105186|07/01/2025|0.00|0|0.00|0|P
PGY|M7S64L123|0.00|22.69|21.73|22.63|1.32|3038|07/01/2025|22.50|1|22.66|1|Q
PH|701094104|704.34|704.34|704.34|704.34|5.90|557|07/01/2025|0.00|0|0.00|0|N
PHAT|71722W107|0.00|9.31|9.16|9.16|-0.41|762|07/01/2025|0.00|0|0.00|0|Q
PHB|46138E719|18.45|18.45|18.45|18.45|0.06|1000|07/01/2025|0.00|0|0.00|0|P
PHEQ|61774R874|30.69|30.69|30.69|30.69|0.11|682|07/01/2025|0.00|0|0.00|0|P
PHG|500472303|23.90|24.20|23.90|24.20|0.22|5646|07/01/2025|0.00|0|0.00|0|N
PHH|G6925R102|0.00|36.48|35.85|36.48|1.67|436|07/01/2025|0.00|0|0.00|0|Q
PHI|69344D408|0.00|21.17|21.17|21.17|0.00|22|06/23/2025|0.00|0|0.00|0|N
PHIN|71880K101|45.18|47.41|45.18|47.02|2.41|1785|07/01/2025|0.00|0|0.00|0|N
PHIO|71880W501|0.00|2.46|2.44|2.46|2.46|522|07/01/2025|2.11|1|2.80|1|Q
PHK|722014107|4.80|4.80|4.80|4.80|0.00|394|07/01/2025|0.00|0|0.00|0|N
PHLT|71377E105|0.00|4.08|4.08|4.08|0.04|114|07/01/2025|4.08|1|4.14|1|Q
PHM|745867101|106.14|111.90|106.14|109.93|4.46|14187|07/01/2025|0.00|0|0.00|0|N
PHO|46137V142|0.00|68.65|68.65|68.65|0.00|0|06/17/2025|69.13|1|73.86|1|Q
PHOE|G7075R108|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|0.00|0|0.00|0|Q
PHR|71944F106|28.51|28.64|28.27|28.62|0.17|1276|07/01/2025|0.00|0|0.00|0|N
PHT|72369H106|8.10|8.10|8.10|8.10|0.01|101|07/01/2025|0.00|0|0.00|0|N
PHVS|N69605108|0.00|0.00|0.00|0.00|0.00|50|07/01/2025|0.00|0|0.00|0|Q
PHYL|69344A206|35.28|35.31|35.28|35.30|-0.20|990|07/01/2025|0.00|0|0.00|0|P
PHYS|85207H104|25.66|25.68|25.58|25.58|0.24|9564|07/01/2025|0.00|0|0.00|0|P
PI|453204109|0.00|113.47|112.19|112.19|1.28|1039|07/01/2025|0.00|0|0.00|0|Q
PICB|46138E636|24.23|24.23|24.23|24.23|0.06|195|07/01/2025|0.00|0|0.00|0|P
PID|46137V548|0.00|20.26|20.25|20.25|0.00|0|05/21/2025|20.53|1|20.82|1|Q
PIE|46138E867|0.00|20.78|20.78|20.78|0.00|0|06/26/2025|19.94|1|21.57|1|Q
PIEQ|74255Y698|29.17|29.21|29.12|29.21|0.00|300|07/01/2025|0.00|0|0.00|0|Z
PII|731068102|42.12|45.53|42.12|44.87|4.22|7323|07/01/2025|0.00|0|0.00|0|N
PIM|746909100|3.36|3.36|3.36|3.36|0.04|100|07/01/2025|0.00|0|0.00|0|N
PINC|74051N102|0.00|22.02|21.62|21.74|-0.17|8786|07/01/2025|18.80|1|24.87|1|Q
PINE|02083X103|14.77|14.77|14.77|14.77|-0.11|102|07/01/2025|0.00|0|0.00|0|N
PINK|82889N772|29.89|29.89|29.89|29.89|-0.10|2500|07/01/2025|0.00|0|0.00|0|P
PINS|72352L106|35.80|36.41|35.68|35.69|-0.16|16712|07/01/2025|0.00|0|0.00|0|N
PIO|46138E651|0.00|41.85|41.84|41.85|0.00|0|04/30/2025|44.70|1|45.67|1|Q
PIPR|724078100|276.21|277.90|276.20|277.90|-0.46|1773|07/01/2025|0.00|0|0.00|0|N
PIZ|46138E875|0.00|45.26|45.26|45.26|0.00|0|06/17/2025|45.11|1|45.87|1|Q
PJAN|45782C508|43.95|43.95|43.95|43.95|-0.04|400|07/01/2025|0.00|0|0.00|0|Z
PJP|46137V662|80.93|80.93|80.93|80.93|-0.09|197|07/01/2025|0.00|0|0.00|0|P
PJT|69343T107|0.00|166.09|166.09|166.09|0.00|136|06/27/2025|0.00|0|0.00|0|N
PJUL|45782C813|43.80|43.96|43.76|43.83|-0.05|7078|07/01/2025|0.00|0|0.00|0|Z
PK|700517105|10.23|10.81|10.23|10.65|0.41|10389|07/01/2025|0.00|0|0.00|0|N
PKE|70014A104|0.00|14.51|14.47|14.51|-0.12|47|06/27/2025|0.00|0|0.00|0|N
PKG|695156109|195.98|203.96|195.98|202.66|14.35|12388|07/01/2025|0.00|0|0.00|0|N
PKOH|700666100|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|0.00|0|0.00|0|Q
PKST|39818P799|13.25|13.66|13.25|13.66|0.48|272|07/01/2025|0.00|0|0.00|0|N
PKW|46137V308|0.00|125.17|125.15|125.15|1.69|200|07/01/2025|124.80|5|124.90|5|Q
PKX|693483109|52.34|52.34|51.88|51.88|3.32|1380|07/01/2025|0.00|0|0.00|0|N
PL|72703X106|7.12|7.55|6.10|6.16|0.05|178460|07/01/2025|0.00|0|0.00|0|N
PLAB|719405102|0.00|20.06|19.06|19.73|0.86|6232|07/01/2025|17.08|1|22.54|1|Q
PLAY|238337109|0.00|31.22|31.17|31.17|1.09|3155|07/01/2025|0.00|0|0.00|0|Q
PLBC|729273102|0.00|0.00|0.00|0.00|0.00|300|07/01/2025|0.00|0|0.00|0|Q
PLBY|72814P109|0.00|0.00|0.00|0.00|0.00|100|07/01/2025|0.00|0|0.00|0|Q
PLCE|168905107|0.00|4.38|4.28|4.38|-0.03|855|07/01/2025|0.00|0|0.00|0|Q
PLD|74340W103|105.32|108.34|105.32|106.62|1.42|6725|07/01/2025|0.00|0|0.00|0|N
PLG|72765Q882|1.48|1.48|1.48|1.48|-0.05|1518|07/01/2025|0.00|0|0.00|0|A
PLL|72016P105|0.00|6.10|5.94|6.07|0.17|830|07/01/2025|0.00|0|0.00|0|Q
PLMKW|G7134A120|0.00|0.25|0.25|0.25|0.25|100|07/01/2025|0.00|0|0.00|0|Q
PLMR|69753M105|0.00|0.00|0.00|0.00|-154.38|74|07/01/2025|0.00|0|0.00|0|Q
PLNT|72703H101|107.64|108.80|106.45|106.53|-2.58|7857|07/01/2025|0.00|0|0.00|0|N
PLOW|25960R105|30.04|30.04|30.04|30.04|0.59|339|07/01/2025|0.00|0|0.00|0|N
PLPC|740444104|0.00|161.88|157.76|160.53|1.18|13963|07/01/2025|160.24|1|0.00|0|Q
PLRX|729139105|0.00|1.23|1.18|1.18|0.02|1464|07/01/2025|0.00|0|0.00|0|Q
PLSE|74587B101|0.00|15.03|15.03|15.03|-0.01|587|07/01/2025|0.00|0|0.00|0|Q
PLTD|25461A429|0.00|9.88|9.46|9.75|0.40|32512|07/01/2025|9.72|1|0.00|0|Q
PLTK|72815L107|0.00|4.97|4.75|4.89|0.15|18382|07/01/2025|4.88|3|0.00|0|Q
PLTR|69608A108|0.00|135.93|128.68|130.64|-5.77|39255|07/01/2025|0.00|0|0.00|0|Q
PLTU|25461A445|0.00|61.26|55.91|55.91|-4.75|536|07/01/2025|0.00|0|0.00|0|Q
PLTW|77926X726|41.02|41.02|40.26|40.26|-2.23|1172|07/01/2025|0.00|0|0.00|0|Z
PLTY|88636R800|63.82|63.82|61.10|61.89|-2.73|1563|07/01/2025|0.00|0|0.00|0|P
PLTZ|88636V835|0.00|16.09|15.16|15.84|1.24|3561|07/01/2025|15.79|2|15.84|2|Q
PLUG|72919P202|0.00|1.45|1.34|1.41|-0.08|456478|07/01/2025|1.40|166|1.41|272|Q
PLUS|294268107|0.00|71.56|71.56|71.56|-0.80|925|07/01/2025|0.00|0|0.00|0|Q
PLX|74365A309|1.46|1.50|1.46|1.48|0.00|284|06/30/2025|0.00|0|0.00|0|A
PLXS|729132100|0.00|137.42|136.76|136.76|1.16|462|07/01/2025|0.00|0|0.00|0|Q
PLYM|729640102|16.19|16.19|16.19|16.19|0.17|190|07/01/2025|0.00|0|0.00|0|N
PM|718172109|182.96|183.15|176.57|177.60|-4.59|13246|07/01/2025|0.00|0|0.00|0|N
PMAR|45782C383|42.22|42.23|42.20|42.21|-0.01|2147|07/01/2025|0.00|0|0.00|0|Z
PMAX|G7200G100|0.00|0.47|0.41|0.47|0.08|1200|07/01/2025|0.00|0|0.00|0|Q
PMAY|45782C318|37.72|37.72|37.72|37.72|0.01|174|07/01/2025|0.00|0|0.00|0|Z
PMBS|72201R569|0.00|48.87|48.86|48.87|-0.22|400|07/01/2025|0.00|0|0.00|0|Q
PMF|72200R107|7.96|7.96|7.96|7.96|0.07|200|07/01/2025|0.00|0|0.00|0|N
PML|72200W106|7.45|7.45|7.45|7.45|0.01|100|07/01/2025|0.00|0|0.00|0|N
PMMF|09290C756|100.47|100.50|100.47|100.50|-0.32|50|06/27/2025|0.00|0|0.00|0|P
PMT|70931T103|12.86|13.02|12.86|13.01|0.13|1417|07/01/2025|0.00|0|0.00|0|N
PMTS|12634H200|0.00|0.00|0.00|0.00|0.00|275|07/01/2025|0.00|0|0.00|0|Q
PMVP|69353Y103|0.00|0.00|0.00|0.00|-1.09|77|07/01/2025|0.00|0|0.00|0|Q
PMX|72201A103|6.81|6.85|6.81|6.85|0.05|400|07/01/2025|0.00|0|0.00|0|N
PN|G8221K112|0.00|2.61|2.61|2.61|2.61|100|07/01/2025|0.00|0|0.00|0|Q
PNBK|70336F203|0.00|1.48|1.48|1.48|-0.03|213|07/01/2025|1.47|1|1.52|1|Q
PNC|693475105|189.13|192.57|189.13|192.34|5.84|5430|07/01/2025|0.00|0|0.00|0|N
PNFP|72346Q104|0.00|113.94|111.78|113.94|3.52|751|07/01/2025|0.00|0|0.00|0|Q
PNNT|708062104|6.84|6.93|6.84|6.92|0.17|534|07/01/2025|0.00|0|0.00|0|N
PNOV|45782C573|39.45|39.45|39.45|39.45|0.00|9|06/30/2025|0.00|0|0.00|0|Z
PNQI|46137V530|0.00|0.00|0.00|0.00|-51.85|100|07/01/2025|51.58|5|51.92|5|Q
PNR|G7S00T104|102.62|105.42|102.62|105.07|2.38|4610|07/01/2025|0.00|0|0.00|0|N
PNRG|74158E104|0.00|152.10|146.30|150.88|2.48|11524|07/01/2025|0.00|0|151.77|1|Q
PNTG|70805E109|0.00|28.81|26.24|27.02|-1.92|2578|07/01/2025|0.00|0|0.00|0|Q
PNW|723484101|89.66|90.80|89.66|90.80|1.31|3212|07/01/2025|0.00|0|0.00|0|N
POCT|45782C797|41.28|41.30|41.27|41.30|0.08|1895|07/01/2025|0.00|0|0.00|0|Z
PODC|22275C105|0.00|2.54|2.54|2.54|0.03|100|07/01/2025|0.00|0|0.00|0|Q
PODD|45784P101|0.00|309.36|299.81|299.94|-15.21|2533|07/01/2025|0.00|0|0.00|0|Q
POET|73044W302|0.00|5.19|4.99|5.18|-0.04|2019|07/01/2025|0.00|0|0.00|0|Q
POLA|73102V204|0.00|2.68|1.72|1.75|1.75|2359|07/01/2025|0.00|0|0.00|0|Q
POLEW|G26745128|0.00|0.21|0.21|0.21|0.00|0|05/13/2025|0.00|0|0.28|1|Q
PONY|732908108|0.00|13.19|12.02|13.19|-0.01|12292|07/01/2025|0.00|0|0.00|0|Q
POOL|73278L105|0.00|311.42|291.63|304.44|18.06|2407|07/01/2025|0.00|0|0.00|0|Q
POR|736508847|40.80|41.19|40.23|40.94|0.31|5023|07/01/2025|0.00|0|0.00|0|N
POST|737446104|111.42|111.54|111.42|111.54|2.61|1001|07/01/2025|0.00|0|0.00|0|N
POWI|739276103|0.00|58.92|56.39|58.05|1.98|2052|07/01/2025|0.00|0|0.00|0|Q
POWL|739128106|0.00|205.57|204.49|205.57|205.57|351|07/01/2025|0.00|0|0.00|0|Q
POWW|00175J107|0.00|1.28|1.28|1.28|1.28|540|07/01/2025|0.00|0|0.00|0|Q
PPA|46137V100|139.74|139.74|139.74|139.74|-1.23|100|07/01/2025|0.00|0|0.00|0|P
PPBI|69478X105|0.00|22.22|21.31|22.10|0.98|6230|07/01/2025|0.00|0|0.00|0|Q
PPC|72147K108|0.00|45.54|45.03|45.50|0.56|3915|07/01/2025|45.44|1|45.54|1|Q
PPG|693506107|113.87|117.05|113.87|116.39|2.61|4100|07/01/2025|0.00|0|0.00|0|N
PPH|92189F692|0.00|88.63|87.28|88.41|0.74|1800|07/01/2025|88.36|3|88.43|3|Q
PPI|46141T117|0.00|14.70|14.70|14.70|0.00|0|03/05/2025|16.12|1|16.48|1|Q
PPL|69351T106|33.95|34.21|33.86|33.98|0.11|23592|07/01/2025|0.00|0|0.00|0|N
PPLT|003260106|123.82|123.83|122.93|122.93|2.46|404|07/01/2025|0.00|0|0.00|0|P
PPT|746853100|3.69|3.69|3.69|3.69|0.02|100|07/01/2025|0.00|0|0.00|0|N
PPTA|714266103|0.00|12.91|11.88|11.96|-0.20|18962|07/01/2025|0.00|0|0.00|0|Q
PR|71424F105|13.52|14.22|13.41|13.99|0.37|162751|07/01/2025|0.00|0|0.00|0|N
PRA|74267C106|22.83|22.85|22.82|22.83|0.00|5399|07/01/2025|0.00|0|0.00|0|N
PRAA|69354N106|0.00|15.44|15.44|15.44|15.44|356|07/01/2025|0.00|0|0.00|0|Q
PRAX|74006W207|0.00|43.70|41.61|43.09|0.91|702|07/01/2025|0.00|0|0.00|0|Q
PRCH|733245104|0.00|12.77|11.88|12.15|0.35|4537|07/01/2025|0.00|0|12.14|1|Q
PRCT|74276L105|0.00|58.19|56.26|56.70|-0.89|1193|07/01/2025|0.00|0|0.00|0|Q
PRDO|71363P106|0.00|32.84|32.28|32.46|-0.24|2477|07/01/2025|0.00|0|0.00|0|Q
PREF|74255Y888|18.89|18.89|18.87|18.89|-0.07|2342|07/01/2025|0.00|0|0.00|0|P
PRF|46137V613|42.73|42.73|42.68|42.68|0.54|215|07/01/2025|0.00|0|0.00|0|P
PRFZ|46137V597|0.00|41.15|41.14|41.14|0.36|2126|07/01/2025|41.08|2|41.26|2|Q
PRG|74319R101|30.32|30.93|30.32|30.81|1.44|740|07/01/2025|0.00|0|0.00|0|N
PRGO|G97822103|27.34|27.76|27.31|27.41|0.70|2516|07/01/2025|0.00|0|0.00|0|N
PRGS|743312100|0.00|60.01|55.34|55.60|-8.24|5579|07/01/2025|0.00|0|0.00|0|Q
PRI|74164M108|273.79|273.79|273.79|273.79|2.04|504|07/01/2025|0.00|0|0.00|0|N
PRIM|74164F103|78.24|79.59|77.45|79.44|1.49|3233|07/01/2025|0.00|0|0.00|0|N
PRK|700658107|0.00|163.99|163.86|163.99|0.00|22|06/25/2025|0.00|0|0.00|0|A
PRKS|81282V100|48.49|49.18|48.46|48.46|1.34|1380|07/01/2025|0.00|0|0.00|0|N
PRLB|743713109|0.00|40.43|40.41|40.43|0.00|45|06/27/2025|0.00|0|0.00|0|N
PRLD|74065P101|0.00|0.80|0.80|0.80|0.01|200|07/01/2025|0.00|0|0.00|0|Q
PRM|71385M107|13.96|14.19|13.96|14.07|0.14|2892|07/01/2025|0.00|0|0.00|0|N
PRMB|741623102|29.66|29.66|29.30|29.57|-0.09|14776|07/01/2025|0.00|0|0.00|0|N
PRME|74168J101|0.00|2.74|2.29|2.73|0.27|8198|07/01/2025|2.71|1|0.00|0|Q
PRN|46137V845|0.00|145.98|145.98|145.98|0.00|0|05/12/2025|153.84|1|154.99|1|Q
PRO|74346Y103|16.04|16.43|15.98|16.16|0.49|2880|07/01/2025|0.00|0|0.00|0|N
PROK|G7S53R104|0.00|0.00|0.00|0.00|-0.59|40|07/01/2025|0.00|0|0.00|0|Q
PROP|739650109|0.00|3.03|2.81|3.03|0.05|3415|07/01/2025|0.00|0|3.06|2|Q
PRPH|74345W108|0.00|0.39|0.39|0.39|0.39|200|07/01/2025|0.00|0|0.00|0|Q
PRPL|74640Y106|0.00|0.00|0.00|0.00|0.00|71|07/01/2025|0.00|0|0.00|0|Q
PRPO|74019L602|0.00|0.00|0.00|0.00|0.00|0|06/09/2025|9.37|1|12.89|1|Q
PRQR|N71542109|0.00|2.03|2.02|2.03|-0.02|1706|07/01/2025|2.00|4|2.02|4|Q
PRSO|71360T200|0.00|0.00|0.00|0.00|0.00|8|07/01/2025|0.00|0|0.00|0|Q
PRSU|92552R406|29.24|29.25|29.24|29.25|0.45|541|07/01/2025|0.00|0|0.00|0|N
PRTA|G72800108|0.00|6.45|6.00|6.26|0.11|2987|07/01/2025|0.00|0|0.00|0|Q
PRTG|G7185A136|0.00|5.71|5.71|5.71|-0.94|100|07/01/2025|0.00|0|0.00|0|Q
PRTH|74275G107|0.00|7.85|7.73|7.74|-0.03|1358|07/01/2025|0.00|0|0.00|0|Q
PRU|744320102|107.77|109.36|107.77|109.02|1.57|3687|07/01/2025|0.00|0|0.00|0|N
PRVA|74276R102|0.00|23.14|22.55|22.55|-0.45|2216|07/01/2025|0.00|0|0.00|0|Q
PRXG|74006E736|32.54|32.54|32.54|32.54|0.50|806|07/01/2025|0.00|0|0.00|0|P
PRXV|74006E744|28.65|28.65|28.65|28.65|0.63|1083|07/01/2025|0.00|0|0.00|0|P
PRZO|M7S13T102|0.00|1.26|1.23|1.26|0.02|360|07/01/2025|0.00|0|1.24|1|Q
PSA|74460D109|297.95|299.07|297.95|298.00|4.54|1488|07/01/2025|0.00|0|0.00|0|N
PSC|74255Y607|0.00|53.37|53.35|53.35|0.05|599|07/01/2025|53.36|10|53.47|10|Q
PSCC|46138E172|0.00|33.23|33.23|33.23|0.00|0|06/26/2025|33.99|1|34.25|1|Q
PSCE|46138G474|0.00|0.00|0.00|0.00|-38.97|1|07/01/2025|39.16|2|39.41|2|Q
PSCH|46138E149|0.00|39.99|39.99|39.99|0.00|0|06/18/2025|39.91|1|40.33|1|Q
PSCT|46138E115|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|46.18|1|46.65|1|Q
PSCU|46138G409|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|56.18|1|56.68|1|Q
PSCX|69374H584|28.94|28.94|28.94|28.94|0.72|144|07/01/2025|0.00|0|0.00|0|Z
PSEC|74348T102|0.00|3.25|3.18|3.24|0.06|16037|07/01/2025|3.23|48|3.25|49|Q
PSET|74255Y201|0.00|73.47|73.47|73.47|73.47|208|07/01/2025|73.47|12|73.53|12|Q
PSFE|G6964L206|13.11|13.42|13.11|13.39|0.82|2160|07/01/2025|0.00|0|0.00|0|N
PSHG|Y67305154|0.00|1.73|1.73|1.73|-0.25|100|07/01/2025|0.00|0|0.00|0|Q
PSI|46137V647|59.40|59.40|59.40|59.40|-0.57|110|07/01/2025|0.00|0|0.00|0|P
PSIX|73933G202|0.00|67.13|67.13|67.13|2.11|302|07/01/2025|0.00|0|0.00|0|Q
PSK|78464A292|31.58|31.65|31.58|31.65|-0.15|399|07/01/2025|0.00|0|0.00|0|P
PSL|46137V886|0.00|0.00|0.00|0.00|0.00|0|06/18/2025|110.57|2|111.47|2|Q
PSLV|85207K107|12.37|12.39|12.23|12.23|-0.02|20516|07/01/2025|0.00|0|0.00|0|P
PSMT|741511109|0.00|106.13|104.33|106.13|0.97|485|07/01/2025|0.00|0|106.10|1|Q
PSN|70202L102|72.36|73.02|71.75|72.75|0.98|9088|07/01/2025|0.00|0|0.00|0|N
PSNL|71535D106|0.00|6.67|6.31|6.59|0.03|1991|07/01/2025|0.00|0|0.00|0|Q
PSNY|731105201|0.00|1.15|1.07|1.15|0.08|31884|07/01/2025|1.14|124|0.00|0|Q
PSO|705015105|15.06|15.11|15.06|15.09|0.16|2708|07/01/2025|0.00|0|0.00|0|N
PSP|46137V118|66.63|66.63|66.61|66.61|0.00|100|06/24/2025|0.00|0|0.00|0|P
PSQ|74349Y837|33.79|34.10|33.73|33.96|0.30|186369|07/01/2025|0.00|0|0.00|0|P
PSQH|693691107|2.14|2.15|2.14|2.15|0.10|464|07/01/2025|0.00|0|0.00|0|N
PSTG|74624M102|57.26|57.26|54.79|55.21|-2.40|4857|07/01/2025|0.00|0|0.00|0|N
PSTL|73757R102|14.60|14.60|14.60|14.60|0.00|124|06/30/2025|0.00|0|0.00|0|N
PSTV|72941H509|0.00|0.33|0.32|0.32|-0.04|332|07/01/2025|0.27|1|0.36|1|Q
PSX|718546104|119.41|124.16|119.41|123.11|3.74|4334|07/01/2025|0.00|0|0.00|0|N
PTA|19249X108|19.98|19.98|19.98|19.98|0.14|200|07/01/2025|0.00|0|0.00|0|N
PTBD|69374H642|19.74|19.74|19.73|19.73|-0.03|5775|07/01/2025|0.00|0|0.00|0|P
PTC|69370C100|0.00|173.46|170.22|173.46|0.99|3115|07/01/2025|162.26|1|180.75|1|Q
PTCT|69366J200|0.00|49.85|48.38|48.61|-0.24|4083|07/01/2025|41.46|1|55.35|1|Q
PTEN|703481101|0.00|6.22|5.79|6.11|0.18|79062|07/01/2025|6.10|22|6.12|22|Q
PTF|46137V811|0.00|67.32|67.32|67.32|-0.77|170|07/01/2025|65.62|1|66.38|1|Q
PTGX|74366E102|0.00|54.13|50.02|50.15|-5.12|8662|07/01/2025|43.47|1|57.93|1|Q
PTH|46137V852|0.00|38.32|38.32|38.32|-0.61|100|07/01/2025|37.81|2|38.08|2|Q
PTHL|G71399102|0.00|18.69|18.08|18.08|0.24|10653|07/01/2025|0.00|0|0.00|0|Q
PTIR|38747R710|0.00|261.15|259.92|259.95|259.95|803|07/01/2025|0.00|0|0.00|0|Q
PTIX|74365N301|0.00|3.59|3.59|3.59|-0.07|100|07/01/2025|0.00|0|0.00|0|Q
PTL|66537J796|228.30|228.30|228.30|228.30|1.49|100|07/01/2025|0.00|0|0.00|0|P
PTLO|73642K106|0.00|12.15|11.96|12.01|0.34|1915|07/01/2025|0.00|0|0.00|0|Q
PTMC|69374H204|34.90|34.92|34.90|34.92|0.04|8759|07/01/2025|0.00|0|0.00|0|Z
PTNM|G7111A101|0.00|8.25|7.75|8.25|0.72|1004|07/01/2025|0.00|0|0.00|0|Q
PTNQ|69374H303|0.00|0.00|0.00|0.00|-70.77|151|07/01/2025|70.52|1|70.86|2|Q
PTON|70614W100|0.00|6.77|6.55|6.60|-0.33|77352|07/01/2025|6.60|19|6.62|19|Q
PTY|72201B101|13.92|13.97|13.91|13.97|0.08|2012|07/01/2025|0.00|0|0.00|0|N
PUBM|74467Q103|0.00|12.44|12.30|12.44|-0.05|1232|07/01/2025|12.43|1|12.51|1|Q
PUI|46137V795|0.00|0.00|0.00|0.00|-41.42|200|07/01/2025|41.39|10|41.63|10|Q
PUK|74435K204|24.90|24.90|24.77|24.80|-0.21|4134|07/01/2025|0.00|0|0.00|0|N
PULM|74584P301|0.00|0.00|0.00|0.00|-6.46|5|07/01/2025|5.67|1|7.62|1|Q
PULS|69344A107|49.58|49.58|49.57|49.58|-0.18|8816|07/01/2025|0.00|0|0.00|0|P
PUMP|74347M108|5.93|6.36|5.93|6.22|0.24|28775|07/01/2025|0.00|0|0.00|0|N
PVAL|746729300|40.69|40.72|40.67|40.67|0.59|900|07/01/2025|0.00|0|0.00|0|P
PVBC|74383L105|0.00|12.56|12.44|12.55|0.04|443|07/01/2025|0.00|0|0.00|0|Q
PVH|693656100|70.25|72.83|70.25|71.57|2.98|10247|07/01/2025|0.00|0|0.00|0|N
PVI|46138G862|24.89|24.90|24.89|24.90|0.01|1000|07/01/2025|0.00|0|0.00|0|P
PVLA|697947109|0.00|22.36|22.02|22.05|22.05|2813|07/01/2025|19.29|1|25.54|1|Q
PWB|46137V746|0.00|116.22|116.22|116.22|0.00|165|06/27/2025|0.00|0|0.00|0|P
PWM|G7244A119|0.00|0.77|0.41|0.45|0.45|10459|07/01/2025|0.00|0|0.00|0|Q
PWP|71367G102|0.00|20.11|19.33|19.78|0.33|1763|07/01/2025|0.00|0|0.00|0|Q
PWR|74762E102|375.33|376.43|365.12|372.52|-6.28|12110|07/01/2025|0.00|0|0.00|0|N
PWZ|46138E206|23.32|23.32|23.31|23.31|0.01|666|07/01/2025|0.00|0|0.00|0|P
PX|69376K106|10.23|10.48|10.19|10.47|0.24|1826|07/01/2025|0.00|0|0.00|0|N
PXF|46138E743|57.24|57.26|57.24|57.26|0.00|8|06/30/2025|0.00|0|0.00|0|P
PXH|46138E727|23.45|23.45|23.45|23.45|0.08|200|07/01/2025|0.00|0|0.00|0|P
PXI|46137V878|0.00|0.00|0.00|0.00|0.00|0|06/06/2025|42.46|2|42.78|2|Q
PXJ|46137Y872|23.61|23.61|23.61|23.61|2.03|200|07/01/2025|0.00|0|0.00|0|P
PYLD|72201R585|26.43|26.43|26.38|26.40|-0.15|23638|07/01/2025|0.00|0|0.00|0|P
PYPD|M8001Q126|0.00|3.47|3.44|3.44|-0.17|419|07/01/2025|0.00|0|0.00|0|Q
PYPL|70450Y103|0.00|75.66|74.00|75.28|0.99|13956|07/01/2025|75.27|1|75.35|1|Q
PYZ|46137V704|0.00|0.00|0.00|0.00|0.00|0|05/08/2025|93.79|10|94.40|6|Q
PZA|46138E537|22.41|22.42|22.39|22.40|0.02|3991|07/01/2025|0.00|0|0.00|0|P
PZZA|698813102|0.00|51.10|49.06|49.48|0.55|2550|07/01/2025|0.00|0|0.00|0|Q
QABA|33736Q104|0.00|54.16|54.16|54.16|0.00|0|06/30/2025|55.68|1|56.43|1|Q
QAI|45409B107|32.33|32.33|32.32|32.32|0.00|5780|07/01/2025|0.00|0|0.00|0|P
QBER|210322509|24.61|24.61|24.61|24.61|-0.11|200|07/01/2025|0.00|0|0.00|0|Z
QBIG|46090A671|0.00|32.70|32.70|32.70|0.00|0|06/30/2025|0.00|0|32.20|8|Q
QBTS|26740W109|15.00|15.27|14.33|14.84|0.20|257398|07/01/2025|0.00|0|0.00|0|N
QBUF|45783Y160|0.00|27.58|27.51|27.55|-0.08|14036|07/01/2025|27.42|1|0.00|0|Q
QCJA|33740U448|0.00|20.63|20.63|20.63|0.00|16|06/27/2025|0.00|0|0.00|0|Z
QCJL|33740F219|22.31|22.31|22.30|22.30|-0.06|306|07/01/2025|0.00|0|0.00|0|Z
QCLN|33733E500|0.00|33.14|32.89|32.89|0.19|500|07/01/2025|32.70|1|32.86|1|Q
QCLR|37960A602|0.00|0.00|0.00|0.00|0.00|5|07/01/2025|30.21|1|30.42|1|Q
QCOM|747525103|0.00|161.46|158.09|159.42|0.11|6619|07/01/2025|153.52|1|162.50|2|Q
QCRH|74727A104|0.00|68.53|68.53|68.53|0.30|279|07/01/2025|0.00|0|0.00|0|Q
QD|747798106|3.10|3.10|3.04|3.04|-0.04|410|07/01/2025|0.00|0|0.00|0|N
QDEC|33740F649|29.22|29.22|29.09|29.17|-0.07|600|07/01/2025|0.00|0|0.00|0|Z
QDEL|219798105|0.00|31.23|28.97|29.79|0.95|2701|07/01/2025|29.72|1|29.88|1|Q
QDF|33939L860|73.54|73.54|73.54|73.54|0.68|123|07/01/2025|0.00|0|0.00|0|P
QETH|46148D107|24.27|24.41|23.97|23.97|-1.14|5629|07/01/2025|0.00|0|0.00|0|Z
QFIN|88557W101|0.00|43.64|42.79|42.89|-0.43|4556|07/01/2025|37.54|1|49.21|1|Q
QFLR|45783Y681|29.75|29.77|29.74|29.76|-0.09|2200|07/01/2025|0.00|0|0.00|0|P
QGEN|N72482206|48.72|48.72|48.11|48.16|0.12|2583|07/01/2025|0.00|0|0.00|0|N
QGRO|025072307|107.91|107.91|107.91|107.91|-0.10|100|07/01/2025|0.00|0|0.00|0|P
QHDG|45783Y152|0.00|27.23|27.23|27.23|0.00|0|06/27/2025|0.00|0|27.22|2|Q
QHY|97717X172|46.03|46.03|46.03|46.03|0.00|1|06/27/2025|0.00|0|0.00|0|Z
QID|74349Y829|25.51|25.94|25.42|25.72|0.42|14394|07/01/2025|0.00|0|0.00|0|P
QIPT|74880P104|0.00|1.82|1.82|1.82|0.02|199|07/01/2025|1.74|5|1.78|5|Q
QJUN|33740F557|29.59|29.59|29.53|29.53|-0.13|500|07/01/2025|0.00|0|0.00|0|Z
QLD|74347R206|117.07|117.21|114.82|116.11|-1.91|4924|07/01/2025|0.00|0|0.00|0|P
QLGN|74754R301|0.00|3.67|3.67|3.67|0.00|0|06/18/2025|2.89|1|3.90|1|Q
QLTA|46429B291|47.66|47.68|47.64|47.68|-0.21|500|07/01/2025|0.00|0|0.00|0|P
QLYS|74758T303|0.00|143.33|141.94|143.33|143.33|797|07/01/2025|0.00|0|0.00|0|Q
QMAR|33740F581|30.85|30.86|30.85|30.85|0.09|409|07/01/2025|0.00|0|0.00|0|Z
QMCO|747906600|0.00|9.07|8.66|8.98|-0.71|2316|07/01/2025|8.91|1|9.01|1|Q
QMMM|G7309R114|0.00|1.45|1.38|1.40|-0.03|199583|07/01/2025|1.40|1470|0.00|0|Q
QMMY|33740F268|23.47|23.47|23.47|23.47|-0.04|100|07/01/2025|0.00|0|0.00|0|Z
QMNV|33740U513|21.30|21.30|21.30|21.30|0.37|100|07/01/2025|0.00|0|0.00|0|Z
QNCX|22053A107|0.00|0.00|0.00|0.00|-1.58|1|07/01/2025|1.31|1|1.76|1|Q
QNST|74874Q100|0.00|16.70|16.00|16.34|0.24|1958|07/01/2025|0.00|0|0.00|0|Q
QNTM|74764Y205|0.00|20.24|20.24|20.24|-0.10|100|07/01/2025|0.00|0|0.00|0|Q
QNXT|46438G554|0.00|23.67|23.65|23.67|0.00|0|04/30/2025|26.42|12|26.47|12|Q
QOWZ|46138G466|0.00|35.31|35.26|35.31|-0.21|1163|07/01/2025|35.32|12|35.38|12|Q
QPX|00768Y438|38.63|38.63|38.63|38.63|0.05|170|07/01/2025|0.00|0|0.00|0|P
QQA|46090A689|0.00|50.04|50.04|50.04|50.04|192|07/01/2025|0.00|0|0.00|0|Q
QQDN|74349Y688|0.00|37.88|37.02|37.88|1.19|446|07/01/2025|0.00|0|0.00|0|Q
QQEW|337344105|0.00|136.76|136.76|136.76|136.76|100|07/01/2025|136.25|1|136.88|1|Q
QQQ|46090E103|0.00|550.57|546.31|546.93|-4.64|12320|07/01/2025|546.94|1|547.03|1|Q
QQQD|25461A668|15.75|15.75|15.75|15.75|0.00|62|06/27/2025|0.00|0|0.00|0|P
QQQE|25459Y207|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|98.09|2|98.50|2|Q
QQQI|78433H675|0.00|0.00|0.00|0.00|-52.06|23|07/01/2025|51.60|53|51.69|53|Q
QQQJ|46138G631|0.00|31.82|31.82|31.82|0.00|0|06/27/2025|31.98|2|0.00|0|Q
QQQM|46138G649|0.00|226.36|225.00|225.13|-2.08|1128|07/01/2025|224.96|22|225.57|62|Q
QQQP|46092D731|0.00|0.00|0.00|0.00|0.00|2|07/01/2025|144.08|2|144.32|2|Q
QQQT|88636J576|0.00|17.81|17.81|17.81|-0.33|100|07/01/2025|0.00|0|0.00|0|Q
QQQU|25461A650|42.88|42.88|42.07|42.60|-1.55|765|07/01/2025|0.00|0|0.00|0|P
QQQX|670699107|0.00|26.43|26.40|26.40|26.40|1900|07/01/2025|0.00|0|0.00|0|Q
QQQY|88636J154|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|25.87|2|0.00|0|Q
QQUP|74349Y696|0.00|42.20|42.20|42.20|-1.21|400|07/01/2025|0.00|0|0.00|0|Q
QQXT|33733E401|0.00|98.11|98.11|98.11|0.00|0|06/09/2025|0.00|0|99.77|5|Q
QRMI|37960A503|0.00|0.00|0.00|0.00|-15.95|2|07/01/2025|15.92|1|0.00|0|Q
QRVO|74736K101|0.00|87.39|84.85|86.06|1.09|5587|07/01/2025|82.94|1|91.32|1|Q
QS|74767V109|6.50|6.53|6.15|6.36|-0.36|164031|07/01/2025|0.00|0|0.00|0|N
QSG|74767N107|0.00|10.53|9.39|9.91|0.36|1248|07/01/2025|0.00|0|0.00|0|Q
QSI|74765K105|0.00|1.99|1.88|1.90|-0.07|17545|07/01/2025|0.00|0|0.00|0|Q
QSPT|33740U836|29.45|29.45|29.45|29.45|0.06|100|07/01/2025|0.00|0|0.00|0|Z
QSR|76131D103|66.61|68.47|66.61|67.92|1.61|16185|07/01/2025|0.00|0|0.00|0|N
QTEC|337345102|0.00|211.50|211.50|211.50|211.50|216|07/01/2025|0.00|0|0.00|0|Q
QTJA|45783Y798|27.16|27.17|27.16|27.17|0.30|240|07/01/2025|0.00|0|0.00|0|Z
QTJL|45783Y871|35.69|35.69|35.69|35.69|0.28|223|07/01/2025|0.00|0|0.00|0|Z
QTOP|46438G562|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|27.89|12|28.00|1|Q
QTR|37960A404|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|32.47|1|32.71|1|Q
QTRX|74766Q101|0.00|6.89|6.54|6.72|0.05|755|07/01/2025|6.64|1|0.00|0|Q
QTUM|26922A420|0.00|91.42|91.42|91.42|-0.47|354|07/01/2025|90.77|1|91.95|1|Q
QTWO|74736L109|91.88|93.62|91.88|92.60|-0.98|852|07/01/2025|0.00|0|0.00|0|N
QUAD|747301109|5.65|5.75|5.65|5.69|0.04|771|07/01/2025|0.00|0|0.00|0|N
QUAL|46432F339|182.71|183.60|182.71|183.60|0.69|362|07/01/2025|0.00|0|0.00|0|Z
QUBT|74766W108|0.00|18.99|17.94|18.61|-0.55|59158|07/01/2025|0.00|0|19.20|3|Q
QUIK|74837P405|0.00|0.00|0.00|0.00|-6.05|5|07/01/2025|0.00|0|0.00|0|Q
QURE|N90064101|0.00|14.08|13.77|14.08|0.08|501|07/01/2025|13.89|1|14.04|1|Q
QUS|78468R812|0.00|155.10|155.10|155.10|-0.99|117|01/03/2025|0.00|0|0.00|0|P
QUVU|41653L859|25.81|25.91|25.81|25.91|0.41|2829|07/01/2025|0.00|0|0.00|0|Z
QVAL|02072L102|0.00|44.93|44.31|44.93|44.93|200|07/01/2025|44.86|1|45.17|1|Q
QVCC|747262400|9.20|9.20|9.20|9.20|0.00|50|06/24/2025|0.00|0|0.00|0|N
QVCGA|74915M605|0.00|2.80|2.80|2.80|0.10|100|07/01/2025|2.47|1|3.32|1|Q
QVCGP|74915M308|0.00|7.30|7.27|7.30|0.20|200|07/01/2025|0.00|0|0.00|0|Q
QXO|82846H405|21.32|21.56|20.81|21.18|-0.33|33559|07/01/2025|0.00|0|0.00|0|N
QXO PRB|82846H504|60.64|60.64|60.64|60.64|-1.16|100|07/01/2025|0.00|0|0.00|0|N
QYLD|37954Y483|0.00|0.00|0.00|0.00|-16.71|21|07/01/2025|16.66|10|16.74|10|Q
QYLG|37954Y269|0.00|27.81|27.72|27.75|-0.04|545|07/01/2025|27.56|1|27.81|2|Q
R|783549108|165.95|170.94|165.95|169.13|10.36|927|07/01/2025|0.00|0|0.00|0|N
RAAX|92189F130|31.56|31.56|31.56|31.56|0.00|4|06/18/2025|0.00|0|0.00|0|P
RACE|N3167Y103|486.17|488.48|486.17|488.48|-1.49|928|07/01/2025|0.00|0|0.00|0|N
RAIL|357023100|0.00|0.00|0.00|0.00|0.00|68|07/01/2025|0.00|0|8.65|1|Q
RAL|750940108|48.37|49.00|47.12|47.61|-0.89|23068|07/01/2025|0.00|0|0.00|0|N
RAMP|53815P108|33.13|33.13|33.13|33.13|0.09|305|07/01/2025|0.00|0|0.00|0|N
RANI|753018100|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|0.00|0|0.00|0|Q
RAPP|75383L102|0.00|0.00|0.00|0.00|-11.63|57|07/01/2025|0.00|0|0.00|0|Q
RAPT|75382E208|0.00|0.00|0.00|0.00|-7.98|52|07/01/2025|0.00|0|0.00|0|Q
RARE|90400D108|0.00|36.46|35.72|36.26|-0.09|1155|07/01/2025|0.00|0|0.00|0|Q
RAY|G7385S101|0.00|1.16|1.15|1.16|1.16|1091|07/01/2025|0.00|0|0.00|0|Q
RAYA|G3109F103|0.00|2.83|2.68|2.68|0.18|700|07/01/2025|0.00|0|0.00|0|Q
RBA|74935Q107|106.20|106.20|105.87|105.87|-0.39|1303|07/01/2025|0.00|0|0.00|0|N
RBB|74930B105|0.00|17.54|17.54|17.54|0.24|110|07/01/2025|0.00|0|0.00|0|Q
RBBN|762544104|0.00|4.24|4.00|4.17|0.15|5639|07/01/2025|3.62|1|4.76|1|Q
RBC|75524B104|384.39|387.90|381.38|381.38|1.18|2242|07/01/2025|0.00|0|0.00|0|N
RBCAA|760281204|0.00|75.32|72.90|75.32|2.81|1420|07/01/2025|0.00|0|0.00|0|Q
RBLX|771049103|103.96|105.22|100.13|100.63|-4.48|16669|07/01/2025|0.00|0|0.00|0|N
RBNE|Y73118104|0.00|0.00|0.00|0.00|-3.07|43|07/01/2025|0.00|0|0.00|0|Q
RBRK|781154109|88.72|89.40|83.83|85.28|-4.28|15753|07/01/2025|0.00|0|0.00|0|N
RBUF|45783Y228|27.43|27.43|27.43|27.43|0.06|400|07/01/2025|0.00|0|0.00|0|Z
RC|75574U101|4.46|4.67|4.46|4.57|0.19|16954|07/01/2025|0.00|0|0.00|0|N
RCAT|75644T100|0.00|7.18|6.88|6.93|-0.38|4965|07/01/2025|0.00|0|0.00|0|Q
RCEL|05380C102|0.00|0.00|0.00|0.00|-5.32|253|07/01/2025|0.00|0|0.00|0|Q
RCI|775109200|29.80|30.57|29.80|30.33|0.67|6630|07/01/2025|0.00|0|0.00|0|N
RCKT|77313F106|0.00|2.71|2.42|2.59|0.14|50201|07/01/2025|2.22|1|2.97|1|Q
RCKY|774515100|0.00|23.13|23.06|23.13|23.13|200|07/01/2025|0.00|0|0.00|0|Q
RCL|V7780T103|312.40|317.63|311.10|315.04|2.05|9823|07/01/2025|0.00|0|0.00|0|N
RCT|G71115102|0.00|5.28|3.09|3.96|1.05|58323|07/01/2025|0.00|0|0.00|0|Q
RCUS|03969F109|8.12|8.60|8.12|8.44|0.29|1562|07/01/2025|0.00|0|0.00|0|N
RDDT|75734B100|152.68|155.71|147.14|152.35|1.58|11654|07/01/2025|0.00|0|0.00|0|N
RDN|750236101|36.61|36.61|36.55|36.55|0.48|1285|07/01/2025|0.00|0|0.00|0|N
RDNT|750491102|0.00|56.97|55.50|55.50|-1.49|1527|07/01/2025|0.00|0|0.00|0|Q
RDOG|00162Q106|35.57|35.57|35.57|35.57|0.00|9|06/30/2025|0.00|0|0.00|0|P
RDTE|77926X825|34.16|34.16|34.16|34.16|-0.02|141|07/01/2025|0.00|0|0.00|0|Z
RDTL|38747R496|0.00|0.00|0.00|0.00|-28.81|1|07/01/2025|0.00|0|0.00|0|Q
RDUS|806882106|0.00|29.66|29.62|29.66|-0.02|2701|07/01/2025|29.41|1|0.00|0|Q
RDVI|33738D879|24.72|24.97|24.72|24.94|0.26|1642|07/01/2025|0.00|0|0.00|0|Z
RDVT|75704L104|0.00|0.00|0.00|0.00|-49.39|272|07/01/2025|0.00|0|0.00|0|Q
RDVY|33738R506|0.00|0.00|0.00|0.00|0.00|80|07/01/2025|63.12|4|63.57|4|Q
RDW|75776W103|16.24|16.24|15.30|15.32|-0.81|5127|07/01/2025|0.00|0|0.00|0|N
RDWR|M81873107|0.00|29.59|29.33|29.59|0.26|526|07/01/2025|0.00|0|0.00|0|Q
RDY|256135203|14.97|15.02|14.93|14.94|-0.09|2589|07/01/2025|0.00|0|0.00|0|N
RDZN|G7606H108|0.00|0.00|0.00|0.00|0.00|103|07/01/2025|0.00|0|0.00|0|Q
REAL|88339P101|0.00|5.28|4.83|4.96|0.17|20212|07/01/2025|4.26|1|5.69|1|Q
REAX|75585H206|0.00|4.52|4.37|4.38|-0.13|7872|07/01/2025|4.37|6|4.39|6|Q
REET|46434V647|24.76|25.01|24.69|24.85|0.13|3286|07/01/2025|0.00|0|0.00|0|P
REFI|167239102|0.00|14.06|13.95|13.96|-0.03|1103|07/01/2025|0.00|0|0.00|0|Q
REG|758849103|0.00|72.34|71.20|71.20|0.22|1213|07/01/2025|68.69|1|74.70|1|Q
REGL|74347B680|0.00|80.71|80.71|80.71|-0.38|37|06/02/2025|0.00|0|0.00|0|Z
REGN|75886F107|0.00|546.22|521.02|535.42|10.89|2731|07/01/2025|0.00|0|0.00|0|Q
REI|76680V108|0.81|0.81|0.80|0.81|0.02|1400|07/01/2025|0.00|0|0.00|0|A
REKR|759419104|0.00|1.16|1.09|1.10|-0.06|25392|07/01/2025|0.00|0|1.12|2|Q
RELI|75946W405|0.00|1.94|1.92|1.92|0.00|0|06/30/2025|1.78|1|1.85|1|Q
RELL|763165107|0.00|0.00|0.00|0.00|0.00|20|07/01/2025|0.00|0|0.00|0|Q
RELX|759530108|54.02|54.02|53.60|53.92|-0.40|1582|07/01/2025|0.00|0|0.00|0|N
RELY|75960P104|0.00|18.73|18.31|18.46|-0.26|9491|07/01/2025|18.39|1|18.47|1|Q
REM|46435G342|21.35|21.82|21.35|21.65|0.31|7789|07/01/2025|0.00|0|0.00|0|Z
REMG|78249U407|0.00|25.38|25.38|25.38|0.00|0|06/11/2025|25.64|1|26.05|1|Q
RENB|29350E104|0.00|0.00|0.00|0.00|-0.29|85|07/01/2025|0.00|0|0.00|0|Q
REPL|76029N106|0.00|9.62|9.14|9.15|-0.20|1567|07/01/2025|9.08|1|9.20|1|Q
REPX|76665T102|27.25|27.25|27.06|27.06|0.59|297|07/01/2025|0.00|0|0.00|0|A
RERE|00138L108|3.29|3.41|3.28|3.38|0.05|4040|07/01/2025|0.00|0|0.00|0|N
RES|749660106|4.70|5.04|4.70|4.95|0.22|18861|07/01/2025|0.00|0|0.00|0|N
RETL|25460G815|7.66|8.48|7.66|8.28|0.69|2700|07/01/2025|0.00|0|0.00|0|P
REVB|76135L606|0.00|0.80|0.73|0.80|0.08|708|07/01/2025|0.00|0|0.00|0|Q
REVG|749527107|48.10|48.66|47.61|48.47|0.87|3160|07/01/2025|0.00|0|0.00|0|N
REX|761624105|49.59|49.59|49.59|49.59|0.60|136|07/01/2025|0.00|0|0.00|0|N
REXR|76169C100|35.56|36.45|35.56|36.17|0.59|4145|07/01/2025|0.00|0|0.00|0|N
REYN|76171L106|0.00|22.02|21.35|21.76|0.31|7954|07/01/2025|0.00|0|21.80|1|Q
REZ|464288562|0.00|81.95|81.95|81.95|0.00|51|06/26/2025|0.00|0|0.00|0|P
REZI|76118Y104|22.31|23.16|22.31|23.15|1.09|4217|07/01/2025|0.00|0|0.00|0|N
RF|7591EP100|23.41|24.31|23.41|24.17|0.67|97937|07/01/2025|0.00|0|0.00|0|N
RFFC|00162Q510|60.13|60.13|60.13|60.13|0.63|1056|07/01/2025|0.00|0|0.00|0|P
RFIL|749552105|0.00|6.68|6.16|6.68|0.18|200|07/01/2025|0.00|0|0.00|0|Q
RFL|75062E106|1.92|1.92|1.92|1.92|0.29|207|07/01/2025|0.00|0|0.00|0|N
RFMZ|76883Y107|12.49|12.49|12.49|12.49|0.00|14|06/27/2025|0.00|0|0.00|0|N
RGA|759351604|199.93|199.93|199.54|199.54|1.91|641|07/01/2025|0.00|0|0.00|0|N
RGC|G7487R100|0.00|16.04|14.67|14.74|-1.18|950|07/01/2025|0.00|0|0.00|0|Q
RGEN|759916109|0.00|130.82|125.70|126.52|2.11|1511|07/01/2025|0.00|0|0.00|0|Q
RGLD|780287108|0.00|177.97|177.47|177.47|-0.15|660|07/01/2025|0.00|0|0.00|0|Q
RGLO|78249U308|0.00|26.47|26.47|26.47|-0.05|400|07/01/2025|26.25|2|26.57|2|Q
RGNX|75901B107|0.00|8.18|8.10|8.18|-0.03|512|07/01/2025|8.18|1|8.28|1|Q
RGP|76122Q105|0.00|5.82|5.75|5.77|0.40|973|07/01/2025|5.73|1|5.81|1|Q
RGR|864159108|35.60|36.06|35.60|35.94|0.00|30|06/30/2025|0.00|0|0.00|0|N
RGTI|76655K103|0.00|11.65|11.23|11.32|-0.52|110634|07/01/2025|11.29|1|11.34|1|Q
RH|74967X103|192.68|207.46|192.68|198.72|9.22|8100|07/01/2025|0.00|0|0.00|0|N
RHI|770323103|41.99|43.77|41.99|42.84|1.77|3805|07/01/2025|0.00|0|0.00|0|N
RHLD|76134H101|0.00|34.01|33.39|33.79|1.69|18146|07/01/2025|0.00|0|0.00|0|Q
RHP|78377T107|99.73|102.99|99.73|101.59|2.99|1550|07/01/2025|0.00|0|0.00|0|N
RICK|74934Q108|0.00|38.39|38.39|38.39|38.39|478|07/01/2025|0.00|0|0.00|0|Q
RIFR|78249U506|0.00|25.01|24.88|24.91|0.00|0|06/10/2025|25.04|5|25.47|5|Q
RIG|H8817H100|2.55|2.72|2.51|2.67|0.08|282221|07/01/2025|0.00|0|0.00|0|N
RIGL|766559702|0.00|18.86|18.86|18.86|0.13|187|07/01/2025|16.11|1|21.37|1|Q
RILY|05580M108|0.00|3.29|3.05|3.22|0.21|3768|07/01/2025|0.00|0|0.00|0|Q
RILYN|05580M801|0.00|0.00|0.00|0.00|-12.40|10|07/01/2025|0.00|0|0.00|0|Q
RING|46434G855|0.00|44.58|43.80|44.05|0.28|2735|07/01/2025|43.54|4|44.08|4|Q
RINT|78249U209|0.00|26.82|26.79|26.80|0.00|2653|07/01/2025|26.65|1|26.88|2|Q
RIO|767204100|58.02|58.83|58.02|58.29|-0.04|7955|07/01/2025|0.00|0|0.00|0|N
RIOT|767292105|0.00|11.61|11.08|11.27|-0.02|187207|07/01/2025|9.81|1|12.98|1|Q
RIOX|88636J287|14.60|15.18|14.47|15.07|0.02|401|07/01/2025|0.00|0|0.00|0|P
RISR|886364637|36.56|36.56|36.56|36.56|-0.08|302|07/01/2025|0.00|0|0.00|0|P
RITM|64828T201|11.30|11.48|11.29|11.47|0.18|23214|07/01/2025|0.00|0|0.00|0|N
RITR|G7486B106|0.00|0.00|0.00|0.00|-3.83|33|07/01/2025|0.00|0|0.00|0|Q
RIVN|76954A103|0.00|13.54|12.97|13.47|-0.25|223792|07/01/2025|13.45|19|13.47|15|Q
RJF|754730109|152.44|154.55|152.44|154.55|1.21|489|07/01/2025|0.00|0|0.00|0|N
RKLB|773121108|0.00|38.04|33.93|34.32|-1.43|33818|07/01/2025|0.00|0|36.50|7|Q
RKLX|88636R222|0.00|61.56|53.30|53.30|-10.79|2282|07/01/2025|0.00|0|53.13|1|Q
RKT|77311W101|14.25|14.68|14.25|14.47|0.30|77432|07/01/2025|0.00|0|0.00|0|N
RL|751212101|273.37|273.37|273.37|273.37|-0.25|1157|07/01/2025|0.00|0|0.00|0|N
RLAY|75943R102|0.00|3.58|3.41|3.53|0.06|9234|07/01/2025|3.52|7|3.55|7|Q
RLGT|75025X100|6.13|6.22|6.13|6.22|0.09|311|07/01/2025|0.00|0|0.00|0|A
RLI|749607107|72.06|72.06|71.49|71.66|-0.56|717|07/01/2025|0.00|0|0.00|0|N
RLJ|74965L101|7.26|7.61|7.26|7.50|0.22|11848|07/01/2025|0.00|0|0.00|0|N
RLMD|75955J402|0.00|0.65|0.65|0.65|-0.01|1001|07/01/2025|0.00|0|0.00|0|Q
RLX|74969N103|2.24|2.28|2.24|2.25|0.04|32657|07/01/2025|0.00|0|0.00|0|N
RLY|78467V103|29.28|29.28|29.28|29.28|0.18|4000|07/01/2025|0.00|0|0.00|0|P
RM|75902K106|0.00|28.95|28.80|28.80|0.00|138|06/25/2025|0.00|0|0.00|0|N
RMBI|76525P100|0.00|0.00|0.00|0.00|0.00|18|07/01/2025|0.00|0|0.00|0|Q
RMBL|781386305|0.00|0.00|0.00|0.00|-2.17|139|07/01/2025|2.34|1|0.00|0|Q
RMBS|750917106|0.00|64.46|63.05|64.19|0.30|2400|07/01/2025|55.49|1|72.99|1|Q
RMD|761152107|256.03|257.93|256.03|256.80|-1.26|3445|07/01/2025|0.00|0|0.00|0|N
RMNI|76674Q107|0.00|3.98|3.93|3.94|0.13|745|07/01/2025|3.90|1|4.00|1|Q
RMOP|45259A878|24.52|24.52|24.52|24.52|0.00|229|07/01/2025|0.00|0|0.00|0|P
RMR|74967R106|0.00|16.99|16.95|16.95|16.95|490|07/01/2025|0.00|0|0.00|0|Q
RMSG|G7410G106|0.00|1.90|1.80|1.90|0.06|500|07/01/2025|0.00|0|0.00|0|Q
RMT|780915104|9.40|9.40|9.40|9.40|0.20|100|07/01/2025|0.00|0|0.00|0|N
RMTI|774374300|0.00|0.84|0.81|0.81|0.00|0|06/26/2025|0.71|1|0.95|1|Q
RNA|05370A108|0.00|28.24|28.06|28.24|-0.30|838|07/01/2025|0.00|0|0.00|0|Q
RNG|76680R206|28.58|29.35|28.54|29.23|0.87|3659|07/01/2025|0.00|0|0.00|0|N
RNGR|75282U104|11.70|12.22|11.70|12.22|-0.03|703|07/01/2025|0.00|0|0.00|0|N
RNR|G7496G103|244.09|244.09|244.03|244.03|0.70|689|07/01/2025|0.00|0|0.00|0|N
RNST|75970E107|35.99|37.13|35.99|37.13|1.22|750|07/01/2025|0.00|0|0.00|0|N
RNW|G7500M104|0.00|6.89|6.81|6.81|-0.11|706|07/01/2025|6.76|4|6.87|4|Q
ROAD|21044C107|0.00|105.51|104.58|104.58|-2.31|595|07/01/2025|0.00|0|0.00|0|Q
ROBN|26923N389|56.98|57.54|48.42|51.15|-0.54|5417|07/01/2025|0.00|0|0.00|0|Z
ROBO|301505707|59.62|59.62|59.60|59.60|2.83|200|07/01/2025|0.00|0|0.00|0|P
ROCK|374689107|0.00|60.29|60.29|60.29|0.82|551|07/01/2025|0.00|0|0.00|0|Q
ROG|775133101|72.60|72.60|71.14|71.14|4.18|690|07/01/2025|0.00|0|0.00|0|N
ROIV|G76279101|0.00|11.20|10.92|10.93|-0.33|73822|07/01/2025|0.00|0|0.00|0|Q
ROK|773903109|331.04|339.75|331.04|338.50|7.07|4057|07/01/2025|0.00|0|0.00|0|N
ROKU|77543R102|0.00|89.13|86.01|86.32|-1.69|5271|07/01/2025|82.11|1|89.35|3|Q
ROL|775711104|56.77|57.08|56.39|56.67|0.22|4185|07/01/2025|0.00|0|0.00|0|N
ROM|74347R693|74.71|74.71|74.71|74.71|-1.65|225|07/01/2025|0.00|0|0.00|0|P
ROOT|77664L207|0.00|128.77|128.77|128.77|1.34|181|07/01/2025|0.00|0|0.00|0|Q
ROP|776696106|0.00|571.65|571.65|571.65|5.07|329|07/01/2025|0.00|0|0.00|0|Q
ROST|778296103|0.00|131.52|128.39|129.95|2.36|5561|07/01/2025|122.75|1|136.27|1|Q
RPAY|76029L100|0.00|5.01|4.87|4.90|0.06|9780|07/01/2025|0.00|0|0.00|0|Q
RPD|753422104|0.00|23.99|23.41|23.99|0.96|638|07/01/2025|0.00|0|0.00|0|Q
RPG|46137V266|45.44|45.44|45.33|45.33|-0.43|400|07/01/2025|0.00|0|0.00|0|P
RPID|75340L104|0.00|0.00|0.00|0.00|0.00|20|07/01/2025|0.00|0|0.00|0|Q
RPM|749685103|113.86|113.86|112.40|112.41|2.58|1437|07/01/2025|0.00|0|0.00|0|N
RPRX|G7709Q104|0.00|36.30|35.70|35.85|-0.26|2408|07/01/2025|35.83|1|35.90|1|Q
RPT|38983D300|2.68|2.70|2.68|2.70|-0.01|428|07/01/2025|0.00|0|0.00|0|N
RPV|46137V258|93.31|93.31|93.31|93.31|0.00|60|06/30/2025|0.00|0|0.00|0|P
RR|765504105|0.00|1.98|1.91|1.95|0.00|15575|07/01/2025|0.00|0|1.96|7|Q
RRBI|75686R202|0.00|0.00|0.00|0.00|-59.06|6|07/01/2025|0.00|0|0.00|0|Q
RRC|75281A109|39.91|39.91|38.87|38.98|-1.69|37526|07/01/2025|0.00|0|0.00|0|N
RRGB|75689M101|0.00|6.44|6.27|6.44|6.44|731|07/01/2025|0.00|0|0.00|0|Q
RRR|75700L108|0.00|54.02|53.49|53.50|1.60|3092|07/01/2025|0.00|0|0.00|0|Q
RRX|758750103|145.09|149.25|144.84|146.93|1.90|2748|07/01/2025|0.00|0|0.00|0|N
RS|759509102|0.00|317.53|316.44|316.81|0.00|697|06/27/2025|0.00|0|0.00|0|N
RSG|760759100|246.60|246.60|242.39|244.69|-1.90|5348|07/01/2025|0.00|0|0.00|0|N
RSI|782011100|14.52|14.89|14.52|14.89|-0.02|1211|07/01/2025|0.00|0|0.00|0|N
RSKD|M8216R109|5.09|5.09|5.01|5.08|0.07|1278|07/01/2025|0.00|0|0.00|0|N
RSLS|76090R408|0.00|2.41|2.41|2.41|0.00|100|07/01/2025|0.00|0|0.00|0|Q
RSMC|45259A803|26.00|26.00|26.00|26.00|0.21|2000|07/01/2025|0.00|0|0.00|0|P
RSP|46137V357|181.85|184.64|181.83|183.85|2.09|31464|07/01/2025|0.00|0|0.00|0|P
RSPA|46090A697|50.17|50.17|50.17|50.17|0.78|100|07/01/2025|0.00|0|0.00|0|P
RSPC|46137Y609|38.34|38.34|38.33|38.33|0.62|328|07/01/2025|0.00|0|0.00|0|P
RSPF|46137V340|76.19|76.69|76.19|76.69|1.45|300|07/01/2025|0.00|0|0.00|0|P
RSPH|46137V332|29.85|29.85|29.85|29.85|0.95|100|07/01/2025|0.00|0|0.00|0|P
RSPM|46137V316|32.54|32.54|32.54|32.54|0.02|100|07/01/2025|0.00|0|0.00|0|P
RSPS|46137V373|30.45|30.66|30.45|30.55|0.59|1003|07/01/2025|0.00|0|0.00|0|P
RSPT|46137V282|40.68|40.68|40.68|40.68|0.43|130|07/01/2025|0.00|0|0.00|0|P
RSSE|33740F185|20.66|20.66|20.66|20.66|0.24|100|07/01/2025|0.00|0|0.00|0|P
RSSL|37960A453|84.75|84.75|84.75|84.75|0.00|4|06/27/2025|0.00|0|0.00|0|P
RTAC|G7490F101|0.00|11.77|11.75|11.75|-0.01|700|07/01/2025|0.00|0|0.00|0|Q
RTACU|G7490F119|0.00|0.00|0.00|0.00|-12.41|9|07/01/2025|0.00|0|0.00|0|Q
RTO|760125104|24.02|24.27|24.02|24.27|0.28|694|07/01/2025|0.00|0|0.00|0|N
RTX|75513E101|144.90|145.15|142.69|144.21|-1.80|6810|07/01/2025|0.00|0|0.00|0|N
RUM|78137L105|0.00|9.24|8.89|9.17|0.19|3709|07/01/2025|0.00|0|0.00|0|Q
RUN|86771W105|0.00|9.37|7.85|9.04|0.85|112795|07/01/2025|9.00|2|9.07|2|Q
RUSC|78249U100|0.00|28.04|28.00|28.04|0.51|308|07/01/2025|27.85|2|27.97|2|Q
RUSHA|781846209|0.00|54.49|51.12|54.30|2.84|2047|07/01/2025|0.00|0|0.00|0|Q
RUSHB|781846308|0.00|0.00|0.00|0.00|-52.47|1226|07/01/2025|0.00|0|0.00|0|Q
RVLV|76156B107|20.79|21.75|20.79|21.29|1.23|3110|07/01/2025|0.00|0|0.00|0|N
RVMD|76155X100|0.00|38.12|36.79|36.90|0.10|7660|07/01/2025|0.00|0|0.00|0|Q
RVP|76129W105|0.64|0.64|0.64|0.64|-0.07|100|07/01/2025|0.00|0|0.00|0|A
RVPH|76152G100|0.00|0.37|0.37|0.37|-0.01|300|07/01/2025|0.00|0|0.00|0|Q
RVSB|769397100|0.00|5.69|5.69|5.69|0.15|749|07/01/2025|0.00|0|0.00|0|Q
RVT|780910105|15.04|15.04|15.04|15.04|0.08|200|07/01/2025|0.00|0|0.00|0|N
RVTY|714046109|96.32|102.02|96.32|99.01|2.34|3362|07/01/2025|0.00|0|0.00|0|N
RVYL|39366L307|0.00|0.89|0.89|0.89|0.01|117|07/01/2025|0.00|0|0.00|0|Q
RW|02072Q630|0.00|0.00|0.00|0.00|0.00|104|07/01/2025|0.00|0|0.00|0|P
RWAY|78163D100|0.00|10.74|10.74|10.74|0.09|205|07/01/2025|0.00|0|10.69|1|Q
RWJ|46138G664|44.50|44.86|44.46|44.46|1.15|1337|07/01/2025|0.00|0|0.00|0|P
RWK|46138G672|116.90|119.49|116.90|119.48|5.63|401|07/01/2025|0.00|0|0.00|0|P
RWL|46138G698|104.99|104.99|104.99|104.99|0.52|100|07/01/2025|0.00|0|0.00|0|P
RWM|74348A210|18.86|18.87|18.44|18.65|-0.15|12071|07/01/2025|0.00|0|0.00|0|P
RWR|78464A607|97.07|97.07|96.91|96.91|0.52|963|07/01/2025|0.00|0|0.00|0|P
RWT|758075402|5.94|6.08|5.94|6.04|0.13|11178|07/01/2025|0.00|0|0.00|0|N
RXO|74982T103|15.81|16.99|15.70|16.72|0.93|5806|07/01/2025|0.00|0|0.00|0|N
RXRX|75629V104|0.00|5.44|4.94|5.12|0.06|122489|07/01/2025|0.00|0|0.00|0|Q
RXST|78349D107|0.00|13.23|13.11|13.23|0.20|445|07/01/2025|0.00|0|0.00|0|Q
RXT|750102105|0.00|1.30|1.26|1.28|-0.01|2355|07/01/2025|0.00|0|0.00|0|Q
RY|780087102|131.72|132.31|131.72|132.27|0.69|1804|07/01/2025|0.00|0|0.00|0|N
RYAAY|783513203|0.00|57.65|57.44|57.65|-0.01|756|07/01/2025|0.00|0|0.00|0|Q
RYAM|75508B104|4.09|4.10|4.00|4.00|0.16|1569|07/01/2025|0.00|0|0.00|0|N
RYAN|78351F107|67.41|68.13|66.87|67.67|-0.29|3542|07/01/2025|0.00|0|0.00|0|N
RYDE|G7733R102|0.28|0.34|0.28|0.30|0.02|1564|07/01/2025|0.00|0|0.00|0|A
RYET|G7710T105|0.00|7.78|7.78|7.78|0.49|101|07/01/2025|0.00|0|0.00|0|Q
RYI|783754104|21.78|22.81|21.78|22.46|0.81|2419|07/01/2025|0.00|0|0.00|0|N
RYLD|37954Y459|14.93|14.93|14.92|14.92|0.01|1073|07/01/2025|0.00|0|0.00|0|P
RYN|754907103|22.25|23.01|22.25|22.78|0.62|3255|07/01/2025|0.00|0|0.00|0|N
RYTM|76243J105|0.00|65.65|65.15|65.65|2.36|431|07/01/2025|0.00|0|0.00|0|Q
RZLT|76200L309|0.00|4.47|4.40|4.40|-0.17|709|07/01/2025|0.00|0|0.00|0|Q
RZLV|G75398100|0.00|2.96|2.82|2.89|-0.19|45820|07/01/2025|2.88|2|2.91|2|Q
S|81730H109|18.14|18.28|17.78|18.18|-0.10|13402|07/01/2025|0.00|0|0.00|0|N
SA|811916105|14.88|14.88|14.62|14.73|0.20|920|07/01/2025|0.00|0|0.00|0|N
SABR|78573M104|0.00|3.36|3.22|3.32|0.17|31792|07/01/2025|2.84|1|3.32|26|Q
SAFE|78646V107|16.06|16.06|15.81|15.81|0.28|802|07/01/2025|0.00|0|0.00|0|N
SAFT|78648T100|0.00|80.15|78.57|79.30|-0.15|16728|07/01/2025|0.00|0|0.00|0|Q
SAFX|98400U103|0.00|1.75|1.69|1.75|0.01|251|07/01/2025|0.00|0|0.00|0|Q
SAGE|78667J108|0.00|9.11|9.07|9.08|-0.03|9822|07/01/2025|7.79|1|9.11|5|Q
SAGT|G7779D108|0.00|2.21|2.11|2.11|2.11|779|07/01/2025|0.00|0|0.00|0|Q
SAH|83545G102|0.00|80.35|80.35|80.35|0.00|175|06/27/2025|0.00|0|0.00|0|N
SAIA|78709Y105|0.00|287.74|283.74|287.32|12.84|1797|07/01/2025|0.00|0|0.00|0|Q
SAIC|808625107|0.00|115.52|113.25|115.46|3.16|1105|07/01/2025|0.00|0|0.00|0|Q
SAIL|78781J109|0.00|22.37|21.17|21.75|-1.13|2628|07/01/2025|0.00|0|21.78|1|Q
SAM|100557107|199.33|199.33|199.33|199.33|8.79|507|07/01/2025|0.00|0|0.00|0|N
SAMG|828359109|0.00|16.51|16.51|16.51|0.70|100|07/01/2025|0.00|0|0.00|0|Q
SAMM|00775Y363|27.29|27.29|27.29|27.29|-0.37|106|07/01/2025|0.00|0|0.00|0|P
SAMT|00775Y645|33.79|33.81|33.79|33.81|-0.62|714|07/01/2025|0.00|0|0.00|0|P
SAN|05964H105|8.25|8.28|8.23|8.26|-0.03|24204|07/01/2025|0.00|0|0.00|0|N
SANA|799566104|0.00|2.89|2.72|2.84|0.12|30921|07/01/2025|0.00|0|0.00|0|Q
SAND|80013R206|9.58|9.58|9.30|9.37|-0.03|24421|07/01/2025|0.00|0|0.00|0|N
SANM|801056102|0.00|98.33|98.33|98.33|0.41|280|07/01/2025|0.00|0|0.00|0|Q
SAP|803054204|305.92|305.92|300.17|300.77|-3.54|1358|07/01/2025|0.00|0|0.00|0|N
SAR|80349A208|24.79|24.79|24.68|24.68|0.00|2|06/27/2025|0.00|0|0.00|0|N
SARK|46144X131|0.00|36.40|36.40|36.40|36.40|110|07/01/2025|0.00|0|0.00|0|Q
SARO|85423L103|31.68|31.68|30.52|30.63|-1.08|6221|07/01/2025|0.00|0|0.00|0|N
SATL|80401C100|0.00|3.64|3.46|3.47|-0.13|5502|07/01/2025|0.00|0|3.49|1|Q
SATS|278768106|0.00|28.12|27.55|28.12|0.39|3020|07/01/2025|0.00|0|0.00|0|Q
SATX|M82363124|2.93|2.96|2.92|2.95|0.00|5448|07/01/2025|0.00|0|0.00|0|A
SAUG|33740F417|23.61|23.61|23.56|23.56|0.17|400|07/01/2025|0.00|0|0.00|0|Z
SAVA|14817C107|0.00|1.90|1.80|1.86|0.05|14120|07/01/2025|1.83|3|2.13|1|Q
SB|Y7388L103|3.64|3.64|3.64|3.64|0.03|1159|07/01/2025|0.00|0|0.00|0|N
SBAC|78410G104|0.00|238.97|234.76|238.97|4.13|1363|07/01/2025|223.82|1|250.60|1|Q
SBB|74348A376|14.67|14.67|14.65|14.65|-0.47|200|07/01/2025|0.00|0|0.00|0|P
SBC|73245B107|0.00|4.75|4.57|4.57|-0.06|668|07/01/2025|0.00|0|0.00|0|Q
SBCF|811707801|0.00|28.60|27.57|28.58|0.97|2238|07/01/2025|0.00|0|0.00|0|Q
SBET|820014405|0.00|10.08|9.33|9.33|-0.62|3134|07/01/2025|9.30|1|0.00|0|Q
SBEV|84862C302|3.11|3.11|3.11|3.11|0.00|4|06/30/2025|0.00|0|0.00|0|A
SBFG|78408D105|0.00|0.00|0.00|0.00|-18.86|2|07/01/2025|0.00|0|0.00|0|Q
SBFM|867781700|0.00|1.45|1.45|1.45|-0.01|100|07/01/2025|0.00|0|0.00|0|Q
SBGI|829242106|0.00|14.07|14.07|14.07|0.51|478|07/01/2025|14.01|1|14.11|1|Q
SBH|79546E104|9.23|10.14|9.23|9.85|0.57|15670|07/01/2025|0.00|0|0.00|0|N
SBIT|74349Y563|35.21|35.78|35.21|35.61|1.03|2016|07/01/2025|0.00|0|0.00|0|P
SBLK|Y8162K204|0.00|17.39|17.09|17.37|0.10|4011|07/01/2025|0.00|0|0.00|0|Q
SBRA|78573L106|0.00|18.50|18.27|18.30|-0.14|15889|07/01/2025|18.27|1|18.31|1|Q
SBS|20441A102|21.98|22.15|21.91|22.09|0.12|4376|07/01/2025|0.00|0|0.00|0|N
SBSI|84470P109|30.56|30.56|30.56|30.56|0.99|245|07/01/2025|0.00|0|0.00|0|N
SBSW|82575P107|7.47|7.48|7.26|7.27|0.02|15948|07/01/2025|0.00|0|0.00|0|N
SBUX|855244109|0.00|95.86|91.73|94.92|3.19|6521|07/01/2025|90.65|1|100.10|1|Q
SCAG|80590A105|0.00|5.68|5.68|5.68|-3.26|200|07/01/2025|0.00|0|0.00|0|Q
SCCO|84265V105|102.07|102.07|102.03|102.04|1.16|655|07/01/2025|0.00|0|0.00|0|N
SCCR|808524599|25.58|25.58|25.49|25.49|-0.09|30|06/24/2025|0.00|0|0.00|0|P
SCHA|808524607|25.29|25.68|25.29|25.56|0.24|10254|07/01/2025|0.00|0|0.00|0|P
SCHB|808524102|23.78|23.84|23.78|23.82|-0.02|20710|07/01/2025|0.00|0|0.00|0|P
SCHC|808524888|42.46|42.46|42.45|42.45|-0.13|372|07/01/2025|0.00|0|0.00|0|P
SCHD|808524797|26.50|27.21|26.50|27.06|0.57|62442|07/01/2025|0.00|0|0.00|0|P
SCHE|808524706|30.26|30.27|30.22|30.25|0.11|1695|07/01/2025|0.00|0|0.00|0|P
SCHF|808524805|22.04|22.11|22.03|22.06|-0.05|31730|07/01/2025|0.00|0|0.00|0|P
SCHG|808524300|29.11|29.14|28.84|28.94|-0.26|23014|07/01/2025|0.00|0|0.00|0|P
SCHH|808524847|21.13|21.40|21.11|21.33|0.19|6138|07/01/2025|0.00|0|0.00|0|P
SCHI|808524698|22.68|22.68|22.63|22.66|-0.10|2950|07/01/2025|0.00|0|0.00|0|P
SCHJ|808524714|24.72|24.72|24.72|24.72|-0.09|187|07/01/2025|0.00|0|0.00|0|P
SCHK|808524722|29.81|29.83|29.81|29.83|0.09|626|07/01/2025|0.00|0|0.00|0|P
SCHL|807066105|0.00|21.74|21.23|21.74|21.74|1081|07/01/2025|0.00|0|0.00|0|Q
SCHM|808524508|28.14|28.49|28.12|28.29|0.23|8262|07/01/2025|0.00|0|0.00|0|P
SCHO|808524862|24.30|24.30|24.27|24.27|-0.11|48189|07/01/2025|0.00|0|0.00|0|P
SCHP|808524870|26.59|26.59|26.54|26.56|-0.12|26671|07/01/2025|0.00|0|0.00|0|P
SCHQ|808524680|31.85|31.88|31.70|31.80|-0.09|8884|07/01/2025|0.00|0|0.00|0|P
SCHR|808524854|24.93|24.93|24.88|24.89|-0.14|2864|07/01/2025|0.00|0|0.00|0|P
SCHV|808524409|27.94|27.94|27.94|27.94|0.27|100|07/01/2025|0.00|0|0.00|0|P
SCHW|808513105|91.00|91.62|90.19|91.20|-0.04|16306|07/01/2025|0.00|0|0.00|0|N
SCHX|808524201|24.46|24.49|24.37|24.45|-0.01|24512|07/01/2025|0.00|0|0.00|0|P
SCHY|808524672|27.42|27.42|27.40|27.40|0.11|420|07/01/2025|0.00|0|0.00|0|P
SCHZ|808524839|23.14|23.16|23.11|23.14|-0.10|10292|07/01/2025|0.00|0|0.00|0|P
SCI|817565104|81.69|82.85|81.45|82.22|0.76|2683|07/01/2025|0.00|0|0.00|0|N
SCIO|33738D770|20.70|20.70|20.69|20.69|0.01|200|07/01/2025|0.00|0|0.00|0|P
SCL|858586100|55.38|55.38|55.38|55.38|0.00|19|06/27/2025|0.00|0|0.00|0|N
SCMB|808524649|25.14|25.15|25.10|25.11|-0.07|51563|07/01/2025|0.00|0|0.00|0|P
SCNI|09073Q303|0.00|2.53|2.50|2.50|0.23|370|07/01/2025|0.00|0|0.00|0|Q
SCO|74347Y797|18.01|18.01|17.76|17.76|-0.31|3534|07/01/2025|0.00|0|0.00|0|P
SCOR|20564W204|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|4.34|1|5.93|1|Q
SCPH|810648105|0.00|3.88|3.88|3.88|0.05|297|07/01/2025|0.00|0|0.00|0|Q
SCS|858155203|10.54|11.05|10.54|11.02|0.59|2923|07/01/2025|0.00|0|0.00|0|N
SCSC|806037107|0.00|42.31|42.31|42.31|42.31|105|07/01/2025|0.00|0|0.00|0|Q
SCUS|808524623|25.10|25.10|25.10|25.10|-0.05|100|07/01/2025|0.00|0|0.00|0|P
SCVL|824889109|0.00|20.83|19.80|20.32|1.52|1427|07/01/2025|20.26|1|20.40|1|Q
SCWO|88583P104|0.00|0.25|0.22|0.23|-0.10|5478|07/01/2025|0.00|0|0.00|0|Q
SCYB|808524631|26.38|26.38|26.35|26.37|-0.17|3777|07/01/2025|0.00|0|0.00|0|P
SCYX|811292200|0.00|0.70|0.70|0.70|-0.04|100|07/01/2025|0.59|1|0.81|1|Q
SCZ|464288273|0.00|72.67|72.66|72.66|-0.05|400|07/01/2025|72.12|1|73.11|1|Q
SD|80007P869|10.91|10.92|10.81|10.81|0.00|663|07/01/2025|0.00|0|0.00|0|N
SDA|G85727108|0.00|2.57|2.57|2.57|-0.01|149|07/01/2025|0.00|0|0.00|0|Q
SDCI|90290T809|21.51|21.52|21.51|21.52|-0.12|624|07/01/2025|0.00|0|0.00|0|P
SDG|46435G532|0.00|75.21|75.21|75.21|0.00|0|05/27/2025|75.16|1|76.82|1|Q
SDGR|80810D103|0.00|21.08|20.33|20.64|0.46|1716|07/01/2025|0.00|0|0.00|0|Q
SDHC|83207R107|21.00|21.00|21.00|21.00|1.68|106|07/01/2025|0.00|0|0.00|0|N
SDHY|69355J104|16.90|16.91|16.90|16.91|0.17|214|07/01/2025|0.00|0|0.00|0|N
SDIV|37960A669|22.55|22.72|22.54|22.68|0.30|2175|07/01/2025|0.00|0|0.00|0|P
SDM|G5006S104|0.00|12.57|10.26|10.26|-0.24|45103|07/01/2025|0.00|0|0.00|0|Q
SDOT|627333305|0.00|0.00|0.00|0.00|0.00|15|07/01/2025|0.00|0|0.00|0|Q
SDOW|74347G135|41.37|41.37|40.17|40.27|-1.44|1601|07/01/2025|0.00|0|0.00|0|P
SDRL|G7997W102|27.24|27.48|27.22|27.24|0.97|1450|07/01/2025|0.00|0|0.00|0|N
SDS|74347G416|16.69|16.77|16.61|16.68|0.03|8944|07/01/2025|0.00|0|0.00|0|P
SDST|854936101|0.00|0.19|0.19|0.19|0.00|5036|07/01/2025|0.00|0|0.00|0|Q
SDTY|88636R560|0.00|0.00|0.00|0.00|0.00|66|07/01/2025|0.00|0|0.00|0|Q
SDVD|33738D820|20.51|20.86|20.51|20.86|0.34|300|07/01/2025|0.00|0|0.00|0|Z
SDVY|33741X102|0.00|36.16|35.91|35.91|0.62|1046|07/01/2025|35.85|86|35.99|85|Q
SDY|78464A763|135.89|135.89|135.89|135.89|1.68|232|07/01/2025|0.00|0|0.00|0|P
SE|81141R100|158.58|158.58|149.16|150.48|-9.55|24485|07/01/2025|0.00|0|0.00|0|N
SEAT|92854T100|0.00|1.91|1.84|1.89|0.20|5238|07/01/2025|1.86|9|1.89|9|Q
SEB|811543107|2935.02|2935.02|2930.75|2931.98|75.50|7|07/01/2025|0.00|0|0.00|0|A
SECT|66538H591|57.84|58.03|57.84|57.93|-0.12|5396|07/01/2025|0.00|0|0.00|0|Z
SEDG|83417M104|0.00|22.50|19.85|21.86|1.40|18817|07/01/2025|21.82|1|21.92|1|Q
SEE|81211K100|31.20|32.23|31.17|32.03|0.99|7757|07/01/2025|0.00|0|0.00|0|N
SEER|81578P106|0.00|0.00|0.00|0.00|0.00|210|07/01/2025|0.00|0|0.00|0|Q
SEG|812215200|18.82|18.82|18.55|18.55|18.55|397|07/01/2025|0.00|0|0.00|0|N
SEI|83418M103|31.32|31.32|28.09|29.11|0.83|4912|07/01/2025|0.00|0|0.00|0|N
SEIC|784117103|0.00|91.60|90.11|91.60|1.65|1112|07/01/2025|0.00|0|0.00|0|Q
SEIM|81589A205|42.11|42.11|41.67|41.68|-0.50|4704|07/01/2025|0.00|0|0.00|0|Z
SEIQ|81589A106|37.27|37.39|37.27|37.32|0.20|4659|07/01/2025|0.00|0|0.00|0|Z
SEIS|81589A502|0.00|26.00|25.71|25.90|0.25|3448|07/01/2025|25.82|6|25.87|6|Q
SEIV|81589A304|35.85|36.06|35.85|36.03|0.30|6669|07/01/2025|0.00|0|0.00|0|Z
SELV|81589A403|0.00|31.00|31.00|31.00|0.00|252|06/27/2025|0.00|0|0.00|0|Z
SEM|81619Q105|15.22|15.34|15.21|15.22|0.03|3796|07/01/2025|0.00|0|0.00|0|N
SEMI|19761L870|27.71|27.71|27.71|27.71|0.00|40|06/30/2025|0.00|0|0.00|0|P
SEMR|81686C104|8.98|9.17|8.90|9.17|0.15|1296|07/01/2025|0.00|0|0.00|0|N
SENEA|817070501|0.00|103.71|101.85|103.71|2.53|15350|07/01/2025|0.00|0|0.00|0|Q
SENS|81727U105|0.46|0.48|0.46|0.48|0.00|300|07/01/2025|0.00|0|0.00|0|A
SEPN|81734D104|0.00|0.00|0.00|0.00|-10.66|126|07/01/2025|0.00|0|0.00|0|Q
SEPT|00888H695|32.14|32.14|32.14|32.14|0.04|200|07/01/2025|0.00|0|0.00|0|P
SEPU|00888H554|0.00|26.02|26.02|26.02|0.00|96|06/18/2025|0.00|0|0.00|0|Z
SEPW|00888H687|30.11|30.11|30.11|30.11|0.05|100|07/01/2025|0.00|0|0.00|0|P
SEPZ|53656F714|0.00|38.88|38.88|38.88|0.00|19|06/13/2025|0.00|0|0.00|0|Z
SER|81751A108|5.80|5.80|5.80|5.80|-0.40|1000|07/01/2025|0.00|0|0.00|0|A
SERA|81749D107|0.00|2.74|2.56|2.60|-0.14|1287|07/01/2025|0.00|0|0.00|0|Q
SERV|81758H106|0.00|11.08|10.68|10.91|-0.56|3963|07/01/2025|0.00|0|18.50|3|Q
SES|78397Q109|0.87|0.87|0.86|0.86|-0.04|583|07/01/2025|0.00|0|0.00|0|N
SEVN|81784E101|0.00|12.23|12.22|12.23|12.23|1139|07/01/2025|0.00|0|0.00|0|Q
SEZL|78435P105|0.00|178.31|162.31|170.73|-5.67|3742|07/01/2025|0.00|0|0.00|0|Q
SF|860630102|103.91|105.72|103.91|105.41|2.02|1184|07/01/2025|0.00|0|0.00|0|N
SF PRB|860630706|23.56|23.56|23.55|23.55|-1.03|200|07/01/2025|0.00|0|0.00|0|N
SF PRD|860630862|17.09|17.09|17.09|17.09|0.35|100|07/01/2025|0.00|0|0.00|0|N
SFBC|83607A100|0.00|0.00|0.00|0.00|-46.06|4|07/01/2025|0.00|0|0.00|0|Q
SFBS|81768T108|79.85|79.85|79.85|79.85|2.39|563|07/01/2025|0.00|0|0.00|0|N
SFD|832248207|0.00|24.21|24.18|24.18|0.72|747|07/01/2025|0.00|0|0.00|0|Q
SFEB|33740F292|21.40|21.40|21.40|21.40|0.10|100|07/01/2025|0.00|0|0.00|0|Z
SFIX|860897107|0.00|4.01|3.68|3.86|0.17|13942|07/01/2025|3.85|11|3.87|10|Q
SFL|G7738W106|8.30|8.44|8.30|8.41|0.07|5590|07/01/2025|0.00|0|0.00|0|N
SFLO|92647X822|0.00|25.20|25.20|25.20|0.00|0|05/29/2025|26.68|2|26.85|2|Q
SFLR|45783Y673|33.62|33.62|33.58|33.59|-0.03|403|07/01/2025|0.00|0|0.00|0|P
SFM|85208M102|0.00|164.72|161.27|162.15|-2.52|8123|07/01/2025|155.03|1|171.02|1|Q
SFNC|828730200|0.00|19.75|18.99|19.69|0.70|3332|07/01/2025|19.65|1|19.74|1|Q
SFST|842873101|0.00|0.00|0.00|0.00|0.00|6|07/01/2025|0.00|0|0.00|0|Q
SG|87043Q108|14.07|14.82|13.93|14.55|-0.38|8186|07/01/2025|0.00|0|0.00|0|N
SGBX|78418A604|0.00|0.66|0.66|0.66|0.05|500|07/01/2025|0.55|1|0.75|1|Q
SGHC|G8588X103|10.92|10.94|10.73|10.87|-0.09|1423|07/01/2025|0.00|0|0.00|0|N
SGI|88023U101|67.74|70.54|67.74|69.69|1.61|8326|07/01/2025|0.00|0|0.00|0|N
SGMA|82661L101|0.00|2.98|2.98|2.98|0.01|800|07/01/2025|2.96|10|2.99|10|Q
SGML|826599102|0.00|4.36|4.29|4.32|-0.16|1361|07/01/2025|0.00|0|0.00|0|Q
SGMO|800677106|0.00|0.54|0.52|0.54|0.01|1650|07/01/2025|0.46|1|0.62|1|Q
SGMT|786700104|0.00|8.55|8.27|8.44|0.84|593|07/01/2025|0.00|0|0.00|0|Q
SGOL|00326A104|31.98|31.98|31.82|31.83|0.29|11653|07/01/2025|0.00|0|0.00|0|P
SGOV|46436E718|100.37|100.37|100.37|100.37|-0.33|118648|07/01/2025|0.00|0|0.00|0|P
SGRY|86881A100|0.00|22.76|22.02|22.62|0.39|4699|07/01/2025|22.51|1|22.59|1|Q
SGVT|808524581|100.10|100.10|100.10|100.10|-0.13|256|07/01/2025|0.00|0|0.00|0|P
SH|74349Y753|39.74|39.81|39.68|39.71|0.06|14276|07/01/2025|0.00|0|0.00|0|P
SHAK|819047101|139.44|139.50|137.74|138.43|-2.01|4119|07/01/2025|0.00|0|0.00|0|N
SHBI|825107105|0.00|0.00|0.00|0.00|-15.75|278|07/01/2025|0.00|0|0.00|0|Q
SHC|83601L102|0.00|11.74|11.10|11.45|0.33|6125|07/01/2025|11.42|2|11.45|2|Q
SHCO|586001109|7.47|7.65|7.47|7.65|0.29|1205|07/01/2025|0.00|0|0.00|0|N
SHEL|780259305|70.42|71.32|70.36|71.18|0.79|9328|07/01/2025|0.00|0|0.00|0|N
SHEN|82312B106|0.00|0.00|0.00|0.00|-13.85|233|07/01/2025|13.94|1|14.09|1|Q
SHG|824596100|45.15|45.16|45.09|45.16|0.00|219|06/30/2025|0.00|0|0.00|0|N
SHIP|Y73760400|0.00|6.20|6.19|6.20|6.20|452|07/01/2025|5.37|1|7.21|1|Q
SHLD|37960A529|59.49|59.49|58.72|58.81|-1.47|2118|07/01/2025|0.00|0|0.00|0|P
SHLS|82489W107|0.00|5.32|4.20|5.27|1.03|45925|07/01/2025|5.25|2|0.00|0|Q
SHM|78468R739|47.74|47.76|47.74|47.76|-0.08|373|07/01/2025|0.00|0|0.00|0|P
SHNY|063679526|72.95|72.95|72.44|72.44|2.32|405|07/01/2025|0.00|0|0.00|0|P
SHO|867892101|8.63|9.01|8.63|8.84|0.16|12990|07/01/2025|0.00|0|0.00|0|N
SHOO|556269108|0.00|25.86|24.32|25.18|1.19|2233|07/01/2025|25.14|1|0.00|0|Q
SHOP|82509L107|0.00|115.60|112.27|112.74|-2.61|5063|07/01/2025|97.95|1|128.27|1|Q
SHOT|48208F105|0.00|0.00|0.00|0.00|-0.31|1|07/01/2025|0.00|0|0.00|0|Q
SHPH|825693401|0.00|4.07|4.07|4.07|0.09|1000|07/01/2025|0.00|0|0.00|0|Q
SHRY|33738R761|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|42.73|5|43.03|5|Q
SHV|464288679|0.00|110.07|110.06|110.06|-0.37|107732|07/01/2025|110.06|18|110.07|2|Q
SHW|824348106|344.49|358.17|344.32|355.35|12.35|5776|07/01/2025|0.00|0|0.00|0|N
SHY|464287457|0.00|82.58|82.50|82.51|-0.35|77935|07/01/2025|82.50|13|82.52|64|Q
SHYG|46434V407|42.87|42.87|42.84|42.86|-0.28|7952|07/01/2025|0.00|0|0.00|0|P
SHYL|233051283|45.04|45.09|45.04|45.09|-0.16|1586|07/01/2025|0.00|0|0.00|0|P
SHYM|092528108|22.23|22.24|22.23|22.24|-0.09|383|07/01/2025|0.00|0|0.00|0|Z
SIBN|825704109|0.00|18.63|18.57|18.57|-0.27|379|07/01/2025|0.00|0|0.00|0|Q
SID|20440W105|1.37|1.41|1.37|1.41|0.01|12053|07/01/2025|0.00|0|0.00|0|N
SIEB|826176109|0.00|4.26|4.26|4.26|-0.24|127|07/01/2025|0.00|0|0.00|0|Q
SIFY|82655M206|0.00|0.00|0.00|0.00|-4.62|3|07/01/2025|0.00|0|0.00|0|Q
SIG|G81276100|82.11|84.63|81.93|83.94|4.27|4755|07/01/2025|0.00|0|0.00|0|N
SIGA|826917106|0.00|6.54|6.49|6.49|-0.05|474|07/01/2025|0.00|0|0.00|0|Q
SIGI|816300107|0.00|87.50|87.23|87.35|1.40|416|07/01/2025|0.00|0|0.00|0|Q
SII|852066208|67.29|68.97|67.29|68.92|0.00|278|06/30/2025|0.00|0|0.00|0|N
SIL|37954Y848|48.80|48.98|48.28|48.61|0.51|4245|07/01/2025|0.00|0|0.00|0|P
SILA|146280508|23.39|23.73|23.39|23.45|-0.20|1058|07/01/2025|0.00|0|0.00|0|N
SILJ|032108649|15.03|15.07|14.82|14.87|0.07|15910|07/01/2025|0.00|0|0.00|0|P
SIMO|82706C108|0.00|75.91|74.50|74.50|-0.61|1418|07/01/2025|0.00|0|0.00|0|Q
SIMS|78468R697|35.89|35.89|35.89|35.89|0.48|219|07/01/2025|0.00|0|0.00|0|P
SION|829401108|0.00|18.43|18.43|18.43|0.77|177|07/01/2025|0.00|0|0.00|0|Q
SIRI|829933100|0.00|23.73|22.93|23.61|0.62|11819|07/01/2025|23.59|2|23.64|2|Q
SITC|82981J851|11.41|11.62|11.41|11.49|0.16|1299|07/01/2025|0.00|0|0.00|0|N
SITE|82982L103|128.12|129.59|126.21|126.21|5.31|1085|07/01/2025|0.00|0|0.00|0|N
SITM|82982T106|0.00|212.69|205.11|205.11|-6.08|995|07/01/2025|0.00|0|0.00|0|Q
SIVR|003264108|34.53|34.53|34.33|34.33|-0.07|7047|07/01/2025|0.00|0|0.00|0|P
SIXD|00888H646|27.36|27.36|27.36|27.36|0.05|100|07/01/2025|0.00|0|0.00|0|P
SIXF|00888H679|29.53|29.61|29.53|29.61|0.00|28|06/30/2025|0.00|0|0.00|0|P
SIXG|26922A289|0.00|52.21|52.00|52.21|-0.46|201|07/01/2025|52.20|1|52.50|1|Q
SIXJ|00888H869|31.95|31.99|31.95|31.96|0.54|700|07/01/2025|0.00|0|0.00|0|P
SIXP|00888H661|29.18|29.18|29.18|29.18|-0.03|200|07/01/2025|0.00|0|0.00|0|P
SIXZ|00888H653|28.33|28.39|28.33|28.39|0.34|200|07/01/2025|0.00|0|0.00|0|P
SIZE|46432F370|0.00|151.96|151.96|151.96|0.00|1|06/25/2025|0.00|0|0.00|0|P
SJB|74347R131|15.61|15.61|15.61|15.61|-0.04|380|07/01/2025|0.00|0|0.00|0|P
SJM|832696405|100.08|103.66|100.00|102.89|4.67|4482|07/01/2025|0.00|0|0.00|0|N
SJNK|78468R408|25.31|25.34|25.30|25.33|-0.17|57552|07/01/2025|0.00|0|0.00|0|P
SJT|798241105|6.02|6.17|6.02|6.17|0.24|316|07/01/2025|0.00|0|0.00|0|N
SKBL|G8193D104|0.00|12.50|12.32|12.37|-0.25|3409|07/01/2025|0.00|0|0.00|0|Q
SKE|83056P715|15.84|15.84|15.68|15.68|-0.22|805|07/01/2025|0.00|0|0.00|0|N
SKIL|83066P309|16.72|16.72|16.72|16.72|0.85|121|07/01/2025|0.00|0|0.00|0|N
SKIN|88331L108|0.00|2.21|1.98|2.17|0.26|6154|07/01/2025|2.14|1|2.18|1|Q
SKK|G8292E102|0.00|0.61|0.61|0.61|0.02|200|07/01/2025|0.00|0|0.00|0|Q
SKLZ|83067L208|0.00|6.90|6.90|6.90|0.00|30|06/24/2025|0.00|0|0.00|0|N
SKM|78440P306|23.69|23.72|23.68|23.69|0.36|801|07/01/2025|0.00|0|0.00|0|N
SKOR|33939L761|0.00|48.53|48.53|48.53|-0.22|100|07/01/2025|48.58|1|0.00|0|Q
SKRE|26923N686|0.00|10.98|10.92|10.98|-0.79|1156|07/01/2025|11.05|10|11.10|10|Q
SKT|875465106|30.50|31.14|30.50|30.97|0.39|3677|07/01/2025|0.00|0|0.00|0|N
SKWD|830940102|0.00|56.91|56.91|56.91|-0.03|265|07/01/2025|0.00|0|0.00|0|Q
SKX|830566105|63.13|63.13|63.01|63.12|0.02|22738|07/01/2025|0.00|0|0.00|0|N
SKY|830830105|64.98|67.20|64.94|66.42|3.74|3626|07/01/2025|0.00|0|0.00|0|N
SKYE|83086J200|0.00|4.12|3.43|3.73|-0.51|5721|07/01/2025|0.00|0|0.00|0|Q
SKYH|83085C107|9.68|9.68|9.68|9.68|-0.14|202|07/01/2025|0.00|0|0.00|0|N
SKYT|83089J108|0.00|9.93|9.84|9.93|0.20|1436|07/01/2025|9.89|1|0.00|0|Q
SKYU|74347G788|0.00|0.00|0.00|0.00|-33.84|2|07/01/2025|0.00|0|0.00|0|Q
SKYW|830879102|0.00|103.54|103.54|103.54|0.70|452|07/01/2025|0.00|0|0.00|0|Q
SKYX|78471E105|0.00|1.05|0.97|1.05|0.00|10331|07/01/2025|0.00|0|0.00|0|Q
SKYY|33734X192|0.00|0.00|0.00|0.00|-120.05|7|07/01/2025|116.16|1|124.41|1|Q
SLAB|826919102|0.00|151.29|145.89|149.04|1.81|1817|07/01/2025|0.00|0|0.00|0|Q
SLB|806857108|33.70|35.75|33.53|35.19|1.41|140383|07/01/2025|0.00|0|0.00|0|N
SLDB|83422E204|0.00|4.79|4.51|4.58|-0.31|4974|07/01/2025|3.87|1|4.65|1|Q
SLDE|831349105|0.00|21.45|20.60|21.00|-0.38|3600|07/01/2025|0.00|0|0.00|0|Q
SLDP|83422N105|0.00|2.29|2.07|2.20|0.01|21957|07/01/2025|2.18|28|0.00|0|Q
SLE|86804F400|0.00|5.26|5.02|5.26|0.95|255|07/01/2025|0.00|0|0.00|0|Q
SLF|866796105|66.46|66.46|66.40|66.40|0.00|823|07/01/2025|0.00|0|0.00|0|N
SLG|78440X887|61.48|63.37|61.48|62.41|0.57|5036|07/01/2025|0.00|0|0.00|0|N
SLGN|827048109|55.76|55.84|55.76|55.84|1.58|880|07/01/2025|0.00|0|0.00|0|N
SLI|853606101|1.93|2.03|1.93|2.02|0.07|3086|07/01/2025|0.00|0|0.00|0|A
SLM|78442P106|0.00|33.74|32.77|33.39|0.59|3509|07/01/2025|33.33|1|33.40|1|Q
SLN|82686Q101|0.00|5.92|5.89|5.89|0.20|200|07/01/2025|0.00|0|0.00|0|Q
SLND|84445C100|0.00|4.00|3.97|3.97|0.00|6|06/18/2025|0.00|0|0.00|0|A
SLNH|583543301|0.00|0.59|0.58|0.59|0.01|878|07/01/2025|0.00|0|0.00|0|Q
SLNO|834203309|0.00|83.50|82.36|82.36|-1.39|3909|07/01/2025|0.00|0|0.00|0|Q
SLP|829214105|0.00|17.95|17.85|17.85|0.58|371|07/01/2025|0.00|0|0.00|0|Q
SLQD|46434V100|0.00|50.39|50.36|50.39|-0.21|1558|07/01/2025|50.37|1|50.38|1|Q
SLQT|816307300|2.36|2.53|2.36|2.51|0.13|5114|07/01/2025|0.00|0|0.00|0|N
SLRC|83413U100|0.00|16.20|16.20|16.20|0.02|140|07/01/2025|0.00|0|16.23|1|Q
SLRX|79400X404|0.00|0.89|0.88|0.89|0.02|444|07/01/2025|0.00|0|0.00|0|Q
SLS|81642T209|0.00|2.13|2.06|2.07|-0.10|53734|07/01/2025|2.04|4|0.00|0|Q
SLSN|630079101|0.00|4.38|4.38|4.38|-0.14|227|07/01/2025|0.00|0|0.00|0|Q
SLV|46428Q109|33.01|33.11|32.71|32.72|-0.08|187923|07/01/2025|0.00|0|0.00|0|P
SLVM|871332102|50.65|53.35|50.65|53.17|3.00|1399|07/01/2025|0.00|0|0.00|0|N
SLVO|22542D225|0.00|0.00|0.00|0.00|0.00|0|06/24/2025|79.58|1|80.49|1|Q
SLVP|464286327|18.09|18.09|17.88|17.88|0.53|906|07/01/2025|0.00|0|0.00|0|Z
SLVR|85208P873|0.00|30.19|30.19|30.19|30.19|221|07/01/2025|29.83|2|30.28|2|Q
SLX|92189F205|66.15|66.15|65.97|65.97|-0.15|406|07/01/2025|0.00|0|0.00|0|P
SLYG|78464A201|88.31|90.00|88.31|89.23|0.54|920|07/01/2025|0.00|0|0.00|0|P
SLYV|78464A300|79.77|82.76|79.77|81.69|1.63|3113|07/01/2025|0.00|0|0.00|0|P
SM|78454L100|24.69|26.24|24.69|25.97|1.25|5128|07/01/2025|0.00|0|0.00|0|N
SMA|83192D402|36.13|37.02|36.13|37.02|0.80|2287|07/01/2025|0.00|0|0.00|0|N
SMAX|46438G588|26.02|26.03|26.02|26.03|-0.01|769|07/01/2025|0.00|0|0.00|0|Z
SMB|92189F528|17.23|17.23|17.23|17.23|-0.04|106|06/26/2025|0.00|0|0.00|0|Z
SMBC|843380106|0.00|55.90|54.85|55.90|1.34|3447|07/01/2025|0.00|0|0.00|0|Q
SMBK|83190L208|34.73|34.73|34.73|34.73|1.13|100|07/01/2025|0.00|0|0.00|0|N
SMBS|808524615|25.31|25.33|25.31|25.33|-0.17|909|07/01/2025|0.00|0|0.00|0|P
SMC|86614G101|25.51|25.51|25.51|25.51|0.00|5|06/30/2025|0.00|0|0.00|0|N
SMCI|86800U302|0.00|48.56|46.38|47.21|-1.78|80639|07/01/2025|46.00|2|48.60|1|Q
SMCL|38747R660|0.00|16.96|16.94|16.94|-2.22|453|07/01/2025|0.00|0|0.00|0|Q
SMCX|88636R123|0.00|47.59|44.59|46.30|-3.10|1276|07/01/2025|0.00|0|0.00|0|Q
SMCY|88636R867|20.84|21.08|20.50|20.62|-0.62|2379|07/01/2025|0.00|0|0.00|0|P
SMCZ|88636V504|0.00|5.31|5.16|5.31|0.40|1441|07/01/2025|5.33|3|5.40|6|Q
SMDV|74347B698|66.90|66.90|66.68|66.68|1.57|2467|07/01/2025|0.00|0|0.00|0|Z
SMFG|86562M209|15.18|15.21|15.09|15.10|-0.02|63665|07/01/2025|0.00|0|0.00|0|N
SMG|810186106|66.14|67.56|66.14|67.11|1.17|3388|07/01/2025|0.00|0|0.00|0|N
SMH|92189F676|0.00|277.46|272.23|275.77|-3.43|7192|07/01/2025|268.37|1|283.20|1|Q
SMHI|78413P101|5.03|5.03|5.03|5.03|-0.14|201|07/01/2025|0.00|0|0.00|0|N
SMID|832156103|0.00|0.00|0.00|0.00|0.00|40|07/01/2025|0.00|0|0.00|0|Q
SMIG|26922B832|29.41|29.41|29.41|29.41|0.53|306|07/01/2025|0.00|0|0.00|0|P
SMIZ|98888G204|33.99|33.99|33.99|33.99|0.20|1358|07/01/2025|0.00|0|0.00|0|P
SMLR|81684M104|0.00|37.53|35.43|35.43|-3.50|605|07/01/2025|0.00|0|0.00|0|Q
SMLV|78468R887|128.36|128.36|127.48|127.48|2.74|300|07/01/2025|0.00|0|0.00|0|P
SMMD|46435G268|68.34|68.89|68.34|68.55|0.94|500|07/01/2025|0.00|0|0.00|0|Z
SMMT|86627T108|0.00|21.71|20.66|21.15|-0.12|4572|07/01/2025|21.12|1|21.27|1|Q
SMMU|72201R874|50.07|50.07|50.07|50.07|-0.12|100|07/01/2025|0.00|0|0.00|0|P
SMN|74347G226|13.84|13.84|13.84|13.84|-0.46|194|07/01/2025|0.00|0|0.00|0|P
SMP|853666105|31.18|32.43|31.18|32.43|1.47|499|07/01/2025|0.00|0|0.00|0|N
SMPL|82900L102|0.00|32.83|31.85|32.43|0.83|1647|07/01/2025|0.00|0|0.00|0|Q
SMR|67079K100|38.50|38.50|35.63|36.13|-3.47|32523|07/01/2025|0.00|0|0.00|0|N
SMRT|83193G107|1.00|1.05|1.00|1.04|0.06|2845|07/01/2025|0.00|0|0.00|0|N
SMST|88636V769|0.00|25.50|25.50|25.50|1.02|220|07/01/2025|26.68|1|28.18|1|Q
SMTC|816850101|0.00|44.51|43.11|43.51|-1.71|4412|07/01/2025|0.00|0|0.00|0|Q
SMTH|00162Q346|25.88|25.89|25.88|25.89|0.01|400|07/01/2025|0.00|0|0.00|0|P
SMWB|M84137104|7.75|7.89|7.74|7.89|0.00|626|06/30/2025|0.00|0|0.00|0|N
SN|G8068L108|98.51|100.72|98.14|99.60|0.64|6419|07/01/2025|0.00|0|0.00|0|N
SNA|833034101|311.13|311.13|311.13|311.13|0.00|229|06/30/2025|0.00|0|0.00|0|N
SNAL|83301J100|0.00|1.56|1.56|1.56|1.56|107|07/01/2025|0.00|0|0.00|0|Q
SNAP|83304A106|9.09|9.53|8.92|9.35|0.65|343106|07/01/2025|0.00|0|0.00|0|N
SNBR|83125X103|0.00|7.31|7.17|7.17|0.36|1359|07/01/2025|6.97|1|7.15|1|Q
SNCR|87157B400|0.00|7.12|7.12|7.12|0.00|0|06/30/2025|6.32|1|8.53|1|Q
SNCY|866683105|0.00|12.21|12.21|12.21|0.46|386|07/01/2025|12.21|1|0.00|0|Q
SNDA|140475203|0.00|24.50|24.50|24.50|0.00|3|05/30/2025|0.00|0|0.00|0|N
SNDK|80004C200|0.00|45.63|44.44|44.98|-0.47|1640|07/01/2025|0.00|0|0.00|0|Q
SNDL|83307B101|0.00|1.24|1.21|1.22|0.01|6170|07/01/2025|1.05|1|1.22|5|Q
SNDR|80689H102|24.62|25.53|24.62|25.03|0.86|1239|07/01/2025|0.00|0|0.00|0|N
SNDX|87164F105|0.00|9.31|8.87|8.87|-0.47|2711|07/01/2025|0.00|0|0.00|0|Q
SNES|81720R604|0.00|4.78|4.78|4.78|-0.32|212|07/01/2025|0.00|0|0.00|0|Q
SNEX|861896108|0.00|90.63|90.63|90.63|-0.58|592|07/01/2025|0.00|0|0.00|0|Q
SNFCA|814785309|0.00|9.93|9.93|9.93|0.21|261|07/01/2025|0.00|0|0.00|0|Q
SNGX|834223604|0.00|1.80|1.50|1.61|0.16|10171|07/01/2025|0.00|0|0.00|0|Q
SNN|83175M205|30.30|30.76|30.30|30.60|-0.05|4509|07/01/2025|0.00|0|0.00|0|N
SNOW|833445109|222.68|222.68|215.30|216.00|-7.73|5098|07/01/2025|0.00|0|0.00|0|N
SNOY|88636J774|16.84|16.84|16.84|16.84|-0.40|373|07/01/2025|0.00|0|0.00|0|P
SNPS|871607107|0.00|521.88|513.29|521.60|7.71|4109|07/01/2025|490.83|1|549.00|1|Q
SNRE|867975104|0.00|0.00|0.00|0.00|-56.17|192|07/01/2025|0.00|0|0.00|0|Q
SNSR|37954Y780|0.00|0.00|0.00|0.00|0.00|0|06/25/2025|37.46|2|38.04|2|Q
SNT|81728N100|0.00|0.00|0.00|0.00|-4.70|8|07/01/2025|0.00|0|0.00|0|Q
SNTH|45259A548|27.66|27.67|27.66|27.66|-0.04|475|07/01/2025|0.00|0|0.00|0|P
SNTI|81726A209|0.00|2.25|2.25|2.25|2.25|100|07/01/2025|0.00|0|0.00|0|Q
SNV|87161C501|52.02|53.85|52.02|53.78|2.00|2808|07/01/2025|0.00|0|0.00|0|N
SNWV|80303D305|0.00|0.00|0.00|0.00|0.00|15|07/01/2025|0.00|0|0.00|0|Q
SNX|87162W100|135.41|135.86|135.29|135.76|0.17|1047|07/01/2025|0.00|0|0.00|0|N
SNY|80105N105|0.00|49.07|48.61|49.04|0.73|10963|07/01/2025|41.43|1|55.94|1|Q
SNYR|87165D208|0.00|3.08|3.08|3.08|0.37|100|07/01/2025|0.00|0|0.00|0|Q
SO|842587107|91.90|92.37|91.54|92.24|0.36|10744|07/01/2025|0.00|0|0.00|0|N
SOAR|74349W302|1.23|1.23|1.23|1.23|-0.06|275|07/01/2025|0.00|0|0.00|0|A
SOBO|83671M105|25.82|25.82|25.70|25.70|-0.21|585|07/01/2025|0.00|0|0.00|0|N
SOC|78574H104|21.14|22.04|21.14|21.50|-0.49|4448|07/01/2025|0.00|0|0.00|0|N
SOCL|37950E416|0.00|47.39|47.39|47.39|0.00|0|06/03/2025|53.51|2|0.00|0|Q
SOFI|83406F102|0.00|18.46|17.37|17.64|-0.57|185162|07/01/2025|17.00|2|0.00|0|Q
SOFR|032108672|0.00|100.49|100.46|100.49|-0.36|50|06/20/2025|0.00|0|0.00|0|P
SOFX|88636R545|0.00|20.70|19.04|19.04|-1.35|604|07/01/2025|0.00|0|19.12|1|Q
SOGP|53933L203|0.00|5.79|5.79|5.79|5.79|160|07/01/2025|0.00|0|0.00|0|Q
SOHU|83410S108|0.00|13.62|13.36|13.57|0.31|2467|07/01/2025|11.57|1|15.58|1|Q
SOJF|842587867|25.71|25.71|25.71|25.71|0.02|400|07/01/2025|0.00|0|0.00|0|N
SOL|75971T301|1.87|1.87|1.87|1.87|-0.01|228|07/01/2025|0.00|0|0.00|0|N
SOLT|92864M830|0.00|14.52|13.77|13.77|-2.43|3876|07/01/2025|13.68|1|13.80|1|Q
SOLV|83444M101|76.55|78.27|76.55|77.81|1.99|2852|07/01/2025|0.00|0|0.00|0|N
SOLZ|92864M822|0.00|16.54|16.41|16.41|-1.08|1800|07/01/2025|16.15|17|16.20|17|Q
SON|835495102|44.50|45.75|44.50|45.75|2.21|1035|07/01/2025|0.00|0|0.00|0|N
SOND|83542D300|0.00|3.38|3.01|3.38|1.05|925|07/01/2025|0.00|0|0.00|0|Q
SONM|83548F309|0.00|0.68|0.65|0.68|-0.56|402|07/01/2025|0.00|0|0.00|0|Q
SONO|83570H108|0.00|11.26|10.87|11.13|0.32|6472|07/01/2025|11.09|3|11.14|3|Q
SONY|835699307|25.48|25.59|25.39|25.47|-0.55|48937|07/01/2025|0.00|0|0.00|0|N
SOPH|H82027105|0.00|0.00|0.00|0.00|-3.11|10|07/01/2025|0.00|0|0.00|0|Q
SOUN|836100107|0.00|10.49|9.90|10.49|-0.25|131012|07/01/2025|10.48|2|10.50|2|Q
SOUX|88636R156|0.00|23.11|22.97|22.97|-0.58|201|07/01/2025|23.99|1|24.10|1|Q
SOXL|25459W458|24.55|25.17|23.59|24.69|-0.34|601771|07/01/2025|0.00|0|0.00|0|P
SOXQ|46138G615|0.00|43.39|42.97|43.39|-0.28|3452|07/01/2025|0.00|0|0.00|0|Q
SOXS|25460G112|8.09|8.36|7.86|8.01|0.11|930924|07/01/2025|0.00|0|0.00|0|P
SOXX|464287523|0.00|238.98|234.42|238.58|-0.48|3420|07/01/2025|237.47|2|246.34|1|Q
SPAB|78464A649|25.52|25.52|25.46|25.50|-0.09|6982|07/01/2025|0.00|0|0.00|0|P
SPAQ|53656G555|0.00|102.19|102.19|102.19|0.00|0|05/19/2025|0.00|0|105.80|3|Q
SPB|84790A105|54.28|56.32|54.28|55.51|2.56|1747|07/01/2025|0.00|0|0.00|0|N
SPBC|82889N848|0.00|41.40|41.40|41.40|41.40|1491|07/01/2025|41.29|6|41.33|12|Q
SPBO|78464A144|29.07|29.12|29.07|29.12|-0.10|800|07/01/2025|0.00|0|0.00|0|P
SPBU|00888H455|25.96|26.02|25.96|26.01|0.00|1229|07/01/2025|0.00|0|0.00|0|Z
SPBX|00888H471|25.87|25.87|25.87|25.87|0.42|174|07/01/2025|0.00|0|0.00|0|P
SPCB|M87095309|0.00|9.93|9.93|9.93|-0.50|100|07/01/2025|0.00|0|0.00|0|Q
SPCE|92766K403|2.71|2.86|2.71|2.81|0.07|4444|07/01/2025|0.00|0|0.00|0|N
SPCY|88636R446|0.00|28.97|28.97|28.97|0.00|0|06/30/2025|0.00|0|26.75|1|Q
SPDN|25460E869|10.33|10.34|10.29|10.31|0.02|83700|07/01/2025|0.00|0|0.00|0|P
SPDW|78463X889|40.38|40.47|40.38|40.45|-0.04|2530|07/01/2025|0.00|0|0.00|0|P
SPEM|78463X509|42.86|42.87|42.81|42.85|0.11|1744|07/01/2025|0.00|0|0.00|0|P
SPFI|83946P107|0.00|0.00|0.00|0.00|0.00|5|07/01/2025|0.00|0|0.00|0|Q
SPG|828806109|163.29|164.49|163.15|164.14|3.32|2691|07/01/2025|0.00|0|0.00|0|N
SPGI|78409V104|526.89|529.95|524.36|528.88|1.57|3322|07/01/2025|0.00|0|0.00|0|N
SPGP|46137V431|105.78|106.38|105.78|106.38|0.00|3|06/26/2025|0.00|0|0.00|0|P
SPHD|46138E362|47.63|48.59|47.63|48.30|0.72|1828|07/01/2025|0.00|0|0.00|0|P
SPHQ|46137V241|71.57|71.57|71.57|71.57|0.19|283|07/01/2025|0.00|0|0.00|0|P
SPHR|55826T102|42.36|42.36|41.71|41.71|0.09|538|07/01/2025|0.00|0|0.00|0|N
SPHY|78468R606|23.64|23.64|23.62|23.63|-0.17|7066|07/01/2025|0.00|0|0.00|0|P
SPIB|78464A375|33.46|33.47|33.41|33.45|-0.14|241303|07/01/2025|0.00|0|0.00|0|P
SPIP|78464A656|25.96|25.98|25.94|25.95|-0.12|3653|07/01/2025|0.00|0|0.00|0|P
SPIR|848560306|11.27|11.27|11.27|11.27|-0.64|295|07/01/2025|0.00|0|0.00|0|N
SPLB|78464A367|22.51|22.55|22.45|22.54|-0.03|49349|07/01/2025|0.00|0|0.00|0|P
SPLG|78464A854|72.53|72.75|72.49|72.66|-0.08|36244|07/01/2025|0.00|0|0.00|0|P
SPLV|46138E354|73.00|73.50|72.87|73.28|0.42|9498|07/01/2025|0.00|0|0.00|0|P
SPMB|78464A383|22.03|22.03|21.99|22.01|-0.09|6255|07/01/2025|0.00|0|0.00|0|P
SPMD|78464A847|54.98|55.16|54.98|55.03|0.66|3159|07/01/2025|0.00|0|0.00|0|P
SPMO|46138E339|111.87|111.87|110.50|110.50|-1.90|405|07/01/2025|0.00|0|0.00|0|P
SPNS|G7T16G103|0.00|29.52|29.52|29.52|29.52|183|07/01/2025|0.00|0|0.00|0|Q
SPNT|G8192H106|20.40|20.40|20.05|20.05|-0.36|843|07/01/2025|0.00|0|0.00|0|N
SPOK|84863T106|0.00|18.28|18.24|18.28|18.28|253|07/01/2025|0.00|0|0.00|0|Q
SPOT|L8681T102|743.45|743.45|722.40|722.55|-42.37|6982|07/01/2025|0.00|0|0.00|0|N
SPPP|85207Q104|11.80|11.80|11.62|11.73|0.11|11114|07/01/2025|0.00|0|0.00|0|P
SPR|848574109|38.22|38.47|38.10|38.32|0.18|3742|07/01/2025|0.00|0|0.00|0|N
SPRC|M82618113|0.00|0.31|0.31|0.31|-0.01|800|07/01/2025|0.00|0|0.00|0|Q
SPRO|84833T103|0.00|2.92|2.91|2.92|0.01|1887|07/01/2025|0.00|0|0.00|0|Q
SPRU|9837FR209|2.03|2.03|2.03|2.03|-0.09|100|07/01/2025|0.00|0|0.00|0|N
SPRX|53656F383|0.00|29.40|28.38|28.57|-1.08|1110|07/01/2025|28.59|9|28.63|9|Q
SPRY|82835W108|0.00|17.05|16.06|16.06|-1.39|6110|07/01/2025|0.00|0|0.00|0|Q
SPSB|78464A474|30.07|30.07|30.04|30.05|-0.14|22250|07/01/2025|0.00|0|0.00|0|P
SPSC|78463M107|0.00|139.04|136.00|138.91|1.96|3740|07/01/2025|0.00|0|0.00|0|Q
SPSK|886364702|18.22|18.22|18.20|18.20|-0.02|18624|07/01/2025|0.00|0|0.00|0|P
SPSM|78468R853|42.68|43.56|42.66|43.23|0.62|1745|07/01/2025|0.00|0|0.00|0|P
SPT|85209W109|0.00|21.55|20.94|21.15|0.23|1566|07/01/2025|0.00|0|0.00|0|Q
SPTI|78464A672|28.68|28.68|28.61|28.63|-0.14|19329|07/01/2025|0.00|0|0.00|0|P
SPTL|78464A664|26.55|26.58|26.42|26.51|-0.06|56317|07/01/2025|0.00|0|0.00|0|P
SPTM|78464A805|0.00|73.62|73.28|73.62|0.00|15|06/24/2025|0.00|0|0.00|0|P
SPTN|847215100|0.00|26.54|26.47|26.52|0.03|5687|07/01/2025|0.00|0|0.00|0|Q
SPTS|78468R101|29.18|29.18|29.17|29.17|-0.12|11108|07/01/2025|0.00|0|0.00|0|P
SPUS|886364801|44.23|44.23|44.21|44.21|-0.24|243|07/01/2025|0.00|0|0.00|0|P
SPWH|84920Y106|0.00|3.32|3.13|3.28|-0.16|4291|07/01/2025|2.79|1|3.76|1|Q
SPWR|20460L104|0.00|1.84|1.72|1.84|0.00|415|07/01/2025|1.82|1|1.87|1|Q
SPXC|78473E103|169.67|169.67|169.00|169.00|1.50|661|07/01/2025|0.00|0|0.00|0|N
SPXL|25459W862|172.49|173.54|172.19|173.53|0.10|1700|07/01/2025|0.00|0|0.00|0|P
SPXS|25460E265|4.74|4.75|4.68|4.71|0.01|446268|07/01/2025|0.00|0|0.00|0|P
SPXU|74349Y845|16.89|16.95|16.74|16.83|0.04|160457|07/01/2025|0.00|0|0.00|0|P
SPY|78462F103|616.71|618.59|615.52|617.55|-0.25|51950|07/01/2025|0.00|0|0.00|0|P
SPYC|82889N103|40.99|41.07|40.99|41.07|1.97|395|07/01/2025|0.00|0|0.00|0|P
SPYD|78468R788|42.50|43.39|42.50|43.15|0.69|17308|07/01/2025|0.00|0|0.00|0|P
SPYG|78464A409|94.89|94.97|94.23|94.34|-1.04|3786|07/01/2025|0.00|0|0.00|0|P
SPYI|78433H303|50.24|50.33|50.24|50.32|-0.04|1360|07/01/2025|0.00|0|0.00|0|Z
SPYQ|46092D756|0.00|133.11|132.73|133.11|0.00|0|06/24/2025|136.99|2|137.36|2|Q
SPYT|88636J568|17.89|17.91|17.84|17.90|-0.32|2002|07/01/2025|0.00|0|0.00|0|P
SPYU|063679567|43.10|43.31|43.10|43.27|-0.23|1501|07/01/2025|0.00|0|0.00|0|P
SPYV|78464A508|52.37|52.94|52.37|52.88|0.52|1166|07/01/2025|0.00|0|0.00|0|P
SQEW|90214Q683|33.46|33.46|33.32|33.32|0.42|2259|07/01/2025|0.00|0|0.00|0|P
SQM|833635105|35.27|35.84|35.16|35.19|-0.09|4989|07/01/2025|0.00|0|0.00|0|N
SQNS|817323306|1.44|1.44|1.43|1.44|0.11|1049|07/01/2025|0.00|0|0.00|0|N
SQQQ|74347G192|0.00|20.32|19.69|20.08|0.53|484451|07/01/2025|20.07|11|20.09|4|Q
SR|84857L101|73.89|74.09|73.61|73.61|0.62|1197|07/01/2025|0.00|0|0.00|0|N
SRAD|H8088L103|0.00|28.01|27.56|27.64|-0.37|5161|07/01/2025|27.64|1|27.73|1|Q
SRCE|336901103|0.00|0.00|0.00|0.00|0.00|75|07/01/2025|0.00|0|0.00|0|Q
SRDX|868873100|0.00|0.00|0.00|0.00|-29.61|501|07/01/2025|0.00|0|29.47|1|Q
SRE|816851109|75.39|76.90|75.22|76.18|0.42|13257|07/01/2025|0.00|0|0.00|0|N
SRET|37960A651|0.00|0.00|0.00|0.00|0.00|0|05/22/2025|21.10|1|21.58|1|Q
SRFM|868927203|3.40|3.52|3.31|3.39|-0.28|11724|07/01/2025|0.00|0|0.00|0|N
SRI|86183P102|7.48|7.62|7.48|7.54|0.89|552|07/01/2025|0.00|0|0.00|0|N
SRLN|78467V608|41.32|41.35|41.32|41.34|-0.27|5944|07/01/2025|0.00|0|0.00|0|P
SRM|85237B101|0.00|7.79|6.52|7.03|-0.73|3214|07/01/2025|0.00|0|0.00|0|Q
SRPT|803607100|0.00|18.47|17.02|17.70|0.62|8062|07/01/2025|16.88|1|18.48|1|Q
SRRK|80706P103|0.00|35.56|33.75|33.75|-1.66|5865|07/01/2025|0.00|0|0.00|0|Q
SRS|74347G143|0.00|48.40|48.40|48.40|0.00|50|06/27/2025|0.00|0|0.00|0|P
SRTS|81728J109|0.00|4.72|4.72|4.72|4.72|200|07/01/2025|0.00|0|0.00|0|Q
SRTY|74347G390|17.36|17.36|16.06|16.65|-0.45|8850|07/01/2025|0.00|0|0.00|0|P
SRXH|08771Y402|0.62|0.62|0.62|0.62|0.02|500|07/01/2025|0.00|0|0.00|0|A
SSB|840441109|92.41|95.20|92.41|95.12|3.07|3071|07/01/2025|0.00|0|0.00|0|N
SSBI|866264203|0.00|0.00|0.00|0.00|-9.40|37|07/01/2025|0.00|0|0.00|0|Q
SSD|829073105|161.29|161.72|160.02|160.08|2.93|1472|07/01/2025|0.00|0|0.00|0|N
SSG|74349Y779|13.24|13.75|13.24|13.75|0.70|3213|07/01/2025|0.00|0|0.00|0|P
SSII|05453U203|0.00|6.05|5.56|6.05|0.21|455|07/01/2025|0.00|0|0.00|0|Q
SSL|803866300|4.43|4.63|4.43|4.59|0.17|8776|07/01/2025|0.00|0|0.00|0|N
SSNC|78467J100|0.00|83.61|83.09|83.33|0.50|2283|07/01/2025|78.64|1|86.94|1|Q
SSO|74347R107|97.59|97.95|97.49|97.49|-0.20|533|07/01/2025|0.00|0|0.00|0|P
SSP|811054402|0.00|3.06|2.91|3.04|0.10|3624|07/01/2025|0.00|0|0.00|0|Q
SSRM|784730103|0.00|12.84|12.54|12.71|-0.04|7261|07/01/2025|10.84|1|14.64|1|Q
SSSS|86887Q109|0.00|8.44|8.34|8.34|0.12|400|07/01/2025|8.10|1|8.23|1|Q
SST|87200P208|5.19|5.19|5.19|5.19|-3.30|164|07/01/2025|0.00|0|0.00|0|N
SSTI|82536T107|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|0.00|0|13.75|1|Q
SSTK|825690100|19.76|20.19|19.76|20.19|1.52|343|07/01/2025|0.00|0|0.00|0|N
SSYS|M85548101|0.00|0.00|0.00|0.00|-11.35|94|07/01/2025|9.86|1|12.98|1|Q
ST|G8060N102|30.19|31.64|30.19|31.07|0.94|9654|07/01/2025|0.00|0|0.00|0|N
STAA|852312305|0.00|17.06|16.91|17.06|0.23|829|07/01/2025|16.96|1|17.07|1|Q
STAG|85254J102|36.18|36.90|36.18|36.56|0.28|4804|07/01/2025|0.00|0|0.00|0|N
STAI|80603V104|0.00|0.64|0.64|0.64|-0.01|400|07/01/2025|0.00|0|0.00|0|Q
STBA|783859101|0.00|0.00|0.00|0.00|-37.89|108|07/01/2025|0.00|0|0.00|0|Q
STC|860372101|65.66|65.66|65.66|65.66|0.36|139|07/01/2025|0.00|0|0.00|0|N
STCE|808524656|50.85|50.85|49.91|49.91|1.00|278|07/01/2025|0.00|0|0.00|0|P
STE|G8473T100|241.76|241.76|241.76|241.76|1.78|459|07/01/2025|0.00|0|0.00|0|N
STEC|44951X104|0.00|0.00|0.00|0.00|-0.95|8|07/01/2025|0.00|0|0.00|0|Q
STEL|858927106|29.09|29.09|28.88|28.88|0.87|429|07/01/2025|0.00|0|0.00|0|N
STEM|85859N300|6.17|6.17|6.17|6.17|-0.10|155|07/01/2025|0.00|0|0.00|0|N
STEP|85914M107|0.00|55.84|55.26|55.76|-0.02|783|07/01/2025|0.00|0|0.00|0|Q
STFS|G8437Q101|0.00|1.09|1.02|1.05|0.02|900|07/01/2025|0.00|0|0.00|0|Q
STGW|85256A109|0.00|4.67|4.52|4.57|0.05|11806|07/01/2025|4.57|12|4.59|12|Q
STHO|85512G106|0.00|0.00|0.00|0.00|0.00|97|07/01/2025|0.00|0|0.00|0|Q
STIM|64131A105|0.00|3.47|3.20|3.44|-0.08|2569|07/01/2025|3.43|1|3.47|1|Q
STIP|46429B747|102.48|102.51|102.42|102.44|-0.47|3548|07/01/2025|0.00|0|0.00|0|P
STKL|8676EP108|0.00|6.10|5.76|6.01|0.21|3478|07/01/2025|5.17|1|6.91|1|Q
STKS|88338K103|0.00|4.40|4.25|4.40|0.33|895|07/01/2025|0.00|0|0.00|0|Q
STLA|N82405106|9.83|10.41|9.82|10.22|0.20|206964|07/01/2025|0.00|0|0.00|0|N
STLD|858119100|0.00|131.74|127.19|130.19|2.22|13402|07/01/2025|125.10|1|136.16|1|Q
STM|861012102|29.98|30.32|29.72|30.07|-0.34|37777|07/01/2025|0.00|0|0.00|0|N
STN|85472N109|108.99|109.11|108.45|108.45|0.31|843|07/01/2025|0.00|0|0.00|0|N
STNE|G85158106|0.00|16.15|15.86|16.15|0.09|12602|07/01/2025|16.05|4|18.30|1|Q
STNG|Y7542C130|39.14|40.15|39.14|39.90|0.81|2983|07/01/2025|0.00|0|0.00|0|N
STOK|86150R107|0.00|0.00|0.00|0.00|0.00|170|07/01/2025|0.00|0|0.00|0|Q
STOT|78470P200|47.13|47.13|47.11|47.12|-0.24|1000|07/01/2025|0.00|0|0.00|0|Z
STPZ|72201R205|53.57|53.58|53.57|53.58|-0.02|211|07/01/2025|0.00|0|0.00|0|P
STR|82983N108|18.28|18.55|18.28|18.53|0.14|501|07/01/2025|0.00|0|0.00|0|N
STRA|86272C103|0.00|86.88|85.00|85.84|0.61|2701|07/01/2025|0.00|0|0.00|0|Q
STRK|594972887|0.00|124.03|119.21|119.21|-2.78|1120|07/01/2025|0.00|0|0.00|0|Q
STRL|859241101|0.00|0.00|0.00|0.00|-230.71|498|07/01/2025|0.00|0|0.00|0|Q
STRR|85513Q301|0.00|0.00|0.00|0.00|0.00|4|07/01/2025|0.00|0|0.00|0|Q
STRS|863167201|0.00|19.39|19.39|19.39|0.12|184|07/01/2025|0.00|0|0.00|0|Q
STRT|863111100|0.00|64.01|64.01|64.01|64.01|129|07/01/2025|0.00|0|0.00|0|Q
STRV|02072L680|39.94|39.94|39.94|39.94|0.00|12|06/30/2025|0.00|0|0.00|0|N
STRZ|855919106|0.00|0.00|0.00|0.00|-16.01|489|07/01/2025|0.00|0|0.00|0|Q
STT|857477103|106.00|107.14|105.16|106.97|0.58|6936|07/01/2025|0.00|0|0.00|0|N
STTK|82024L103|0.00|0.82|0.82|0.82|0.01|728|07/01/2025|0.00|0|0.00|0|Q
STVN|T9224W109|24.80|24.80|24.80|24.80|0.32|296|07/01/2025|0.00|0|0.00|0|N
STWD|85571B105|20.06|20.57|20.06|20.41|0.33|33396|07/01/2025|0.00|0|0.00|0|N
STX|G7997R103|0.00|145.67|142.95|145.01|0.68|7446|07/01/2025|136.28|1|151.18|1|Q
STXS|85916J409|2.09|2.15|2.09|2.15|-0.11|600|07/01/2025|0.00|0|0.00|0|A
STZ|21036P108|162.66|168.37|162.66|166.40|3.85|7721|07/01/2025|0.00|0|0.00|0|N
SU|867224107|37.54|37.91|37.24|37.81|0.37|6392|07/01/2025|0.00|0|0.00|0|N
SUB|464288158|106.08|106.20|106.08|106.18|-0.15|3102|07/01/2025|0.00|0|0.00|0|P
SUI|866674104|126.90|128.59|126.64|127.70|1.17|2298|07/01/2025|0.00|0|0.00|0|N
SUNE|72303P503|0.00|1.59|1.59|1.59|-0.03|100|07/01/2025|1.57|1|1.90|1|Q
SUNS|867981102|0.00|10.82|10.69|10.69|-0.33|600|07/01/2025|0.00|0|0.00|0|Q
SUPN|868459108|0.00|32.58|31.91|31.93|0.23|3152|07/01/2025|0.00|0|0.00|0|Q
SUPV|40054A108|10.77|10.77|10.46|10.60|0.04|1137|07/01/2025|0.00|0|0.00|0|N
SUPX|G5294K110|0.00|0.00|0.00|0.00|0.00|372|07/01/2025|0.00|0|10.20|1|Q
SUSA|464288802|126.77|126.77|126.77|126.77|0.22|100|07/01/2025|0.00|0|0.00|0|P
SUSB|46435G243|0.00|25.17|25.15|25.17|0.00|0|06/30/2025|25.02|2|25.06|3|Q
SUSC|46435G193|0.00|23.17|23.13|23.16|-0.08|805|07/01/2025|23.15|1|23.18|1|Q
SUUN|83417Y108|0.00|1.53|1.50|1.51|-0.06|1400|07/01/2025|0.00|0|0.00|0|Q
SUZ|86959K105|9.30|9.31|9.25|9.29|-0.12|5446|07/01/2025|0.00|0|0.00|0|N
SVC|81761L102|0.00|2.54|2.43|2.50|0.09|12106|07/01/2025|2.17|1|2.88|1|Q
SVCO|82728C102|0.00|0.00|0.00|0.00|0.00|5|07/01/2025|0.00|0|0.00|0|Q
SVIX|92891H101|15.49|15.68|15.48|15.54|0.02|10283|07/01/2025|0.00|0|0.00|0|Z
SVM|82835P103|4.46|4.65|4.45|4.50|0.26|40023|07/01/2025|0.00|0|0.00|0|A
SVOL|82889N863|18.17|18.24|18.17|18.24|-0.25|745|07/01/2025|0.00|0|0.00|0|P
SVRA|805111101|0.00|2.19|1.98|2.04|-0.24|22103|07/01/2025|1.74|1|2.32|1|Q
SVRE|80516T402|0.00|2.45|2.43|2.45|-0.33|200|07/01/2025|0.00|0|0.00|0|Q
SVV|80517M109|10.38|10.57|10.35|10.57|0.35|2007|07/01/2025|0.00|0|0.00|0|N
SVXY|74347W130|42.46|42.81|42.46|42.59|0.00|5821|07/01/2025|0.00|0|0.00|0|Z
SW|G8267P108|44.57|46.07|44.13|45.85|2.69|4190|07/01/2025|0.00|0|0.00|0|N
SWAN|032108888|30.58|30.58|30.58|30.58|0.76|556|07/01/2025|0.00|0|0.00|0|P
SWBI|831754106|0.00|8.77|8.68|8.69|0.00|1199|07/01/2025|7.59|1|9.97|1|Q
SWIM|51819L107|0.00|6.73|6.44|6.64|0.25|1519|07/01/2025|6.59|1|6.66|1|Q
SWK|854502101|69.45|71.78|69.45|70.31|2.53|11914|07/01/2025|0.00|0|0.00|0|N
SWKH|78501P203|0.00|0.00|0.00|0.00|0.00|6|07/01/2025|0.00|0|0.00|0|Q
SWKS|83088M102|0.00|77.91|74.09|77.17|2.58|5067|07/01/2025|73.49|1|81.34|1|Q
SWP|56170L612|0.00|26.24|26.16|26.17|0.13|1830|07/01/2025|26.16|16|26.24|16|Q
SWVL|G86302125|0.00|4.09|4.03|4.03|4.03|244|07/01/2025|0.00|0|0.00|0|Q
SWX|844895102|75.21|75.21|75.21|75.21|0.84|454|07/01/2025|0.00|0|0.00|0|N
SXC|86722A103|8.39|8.47|8.39|8.46|-0.12|4273|07/01/2025|0.00|0|0.00|0|N
SXI|854231107|158.10|158.10|155.60|156.30|0.00|695|06/30/2025|0.00|0|0.00|0|N
SXT|81725T100|100.21|104.18|99.83|104.08|5.64|5438|07/01/2025|0.00|0|0.00|0|N
SXTC|G2161P157|0.00|1.82|1.82|1.82|-0.10|140|07/01/2025|0.00|0|0.00|0|Q
SY|83356Q108|0.00|3.35|2.63|2.86|-0.28|6540|07/01/2025|0.00|0|0.00|0|Q
SYBT|861025104|0.00|0.00|0.00|0.00|0.00|67|07/01/2025|0.00|0|0.00|0|Q
SYF|87165B103|67.36|68.62|67.22|68.21|1.44|6984|07/01/2025|0.00|0|0.00|0|N
SYF PRA|87165B202|18.73|18.73|18.73|18.73|0.31|100|07/01/2025|0.00|0|0.00|0|N
SYFI|00039J830|35.73|35.75|35.73|35.75|-0.20|800|07/01/2025|0.00|0|0.00|0|P
SYK|863667101|397.74|397.74|395.64|396.78|1.17|2780|07/01/2025|0.00|0|0.00|0|N
SYLD|132061201|66.22|66.22|66.22|66.22|1.09|117|07/01/2025|0.00|0|0.00|0|Z
SYM|87151X101|0.00|40.42|39.03|39.65|0.75|2642|07/01/2025|0.00|0|0.00|0|Q
SYNA|87157D109|0.00|67.30|65.49|66.62|1.92|961|07/01/2025|0.00|0|0.00|0|Q
SYRE|00773J202|0.00|15.90|15.06|15.60|0.33|2545|07/01/2025|0.00|0|0.00|0|Q
SYTA|83013Q889|0.00|3.64|3.14|3.42|0.46|4022|07/01/2025|0.00|0|0.00|0|Q
SYY|871829107|75.92|77.56|75.92|77.36|1.60|6156|07/01/2025|0.00|0|0.00|0|N
T|00206R102|29.03|29.08|28.70|28.88|-0.04|225562|07/01/2025|0.00|0|0.00|0|N
T PRA|00206R508|20.15|20.15|20.12|20.12|0.00|52|06/30/2025|0.00|0|0.00|0|N
TAC|89346D107|10.73|10.73|10.70|10.71|-0.08|604|07/01/2025|0.00|0|0.00|0|N
TACK|14064D550|28.41|28.41|28.41|28.41|0.37|117|07/01/2025|0.00|0|0.00|0|P
TACO|G1051H101|0.00|10.39|10.39|10.39|-0.04|100|07/01/2025|0.00|0|0.00|0|Q
TACT|892918103|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|0.00|0|0.00|0|Q
TAFI|00039J202|25.06|25.07|25.06|25.07|-0.06|900|07/01/2025|0.00|0|0.00|0|P
TAIL|132061862|11.95|11.95|11.95|11.95|-0.01|2172|07/01/2025|0.00|0|0.00|0|Z
TAK|874060205|15.36|15.52|15.35|15.37|-0.08|19456|07/01/2025|0.00|0|0.00|0|N
TAL|874080104|10.24|10.40|10.22|10.30|0.09|14516|07/01/2025|0.00|0|0.00|0|N
TALK|87427V103|0.00|2.77|2.69|2.69|-0.09|10236|07/01/2025|2.67|3|2.71|3|Q
TALO|87484T108|8.21|8.63|8.21|8.53|0.05|18750|07/01/2025|0.00|0|0.00|0|N
TAN|46138G706|34.74|35.99|34.07|35.32|1.00|2671|07/01/2025|0.00|0|0.00|0|P
TANH|G8675X156|0.00|2.01|2.01|2.01|2.01|800|07/01/2025|0.00|0|0.00|0|Q
TAOX|87167T300|0.00|8.22|8.22|8.22|8.22|100|07/01/2025|0.00|0|0.00|0|Q
TAP|60871R209|48.10|49.78|48.10|49.07|1.00|6844|07/01/2025|0.00|0|0.00|0|N
TARA|74365U107|0.00|0.00|0.00|0.00|-3.02|23|07/01/2025|0.00|0|0.00|0|Q
TARS|87650L103|0.00|40.47|39.29|39.80|-1.28|2458|07/01/2025|0.00|0|0.00|0|Q
TASK|87652V109|0.00|16.87|16.78|16.78|0.00|200|07/01/2025|0.00|0|0.00|0|Q
TATT|M8740S227|0.00|30.96|29.79|30.11|-0.99|1056|07/01/2025|0.00|0|0.00|0|Q
TAXF|025072505|48.80|48.80|48.80|48.80|-0.10|100|07/01/2025|0.00|0|0.00|0|P
TAYD|877163105|0.00|0.00|0.00|0.00|-44.70|83|07/01/2025|42.90|1|0.00|0|Q
TBBB|G0896C103|27.45|27.76|27.45|27.62|-0.16|1027|07/01/2025|0.00|0|0.00|0|N
TBBK|05969A105|0.00|58.22|56.45|58.03|1.05|5124|07/01/2025|0.00|0|0.00|0|Q
TBCH|900450206|0.00|14.63|14.42|14.42|0.62|1182|07/01/2025|0.00|0|0.00|0|Q
TBF|74347X849|24.15|24.15|24.15|24.15|0.03|115|07/01/2025|0.00|0|0.00|0|P
TBH|104813209|0.00|0.74|0.74|0.74|-0.06|100|07/01/2025|0.00|0|0.00|0|Q
TBI|89785X101|6.61|6.61|6.61|6.61|-0.09|518|07/01/2025|0.00|0|0.00|0|N
TBIL|74933W452|0.00|49.82|49.81|49.82|-0.18|8928|07/01/2025|49.81|398|49.82|2|Q
TBLA|M8744T106|0.00|3.75|3.64|3.66|-0.01|6586|07/01/2025|3.65|16|3.67|16|Q
TBLL|46138G888|105.56|105.56|105.55|105.55|0.00|1160|07/01/2025|0.00|0|0.00|0|P
TBPH|G8807B106|0.00|11.12|11.04|11.12|0.04|201|07/01/2025|10.84|1|10.96|1|Q
TBRG|205306103|0.00|0.00|0.00|0.00|-23.27|331|07/01/2025|0.00|0|0.00|0|Q
TBT|74347B201|35.00|35.00|35.00|35.00|-0.24|268|07/01/2025|0.00|0|0.00|0|P
TBUX|87283Q701|49.76|49.76|49.75|49.75|0.01|500|07/01/2025|0.00|0|0.00|0|P
TCAF|87283Q867|35.23|35.33|35.23|35.33|0.00|400|07/01/2025|0.00|0|0.00|0|P
TCBI|88224Q107|0.00|82.56|82.14|82.56|82.56|677|07/01/2025|0.00|0|0.00|0|Q
TCBK|896095106|0.00|0.00|0.00|0.00|0.00|80|07/01/2025|0.00|0|42.03|1|Q
TCHI|46436E429|0.00|19.91|19.91|19.91|0.46|177|07/01/2025|19.81|1|20.00|1|Q
TCI|893617209|0.00|26.84|26.84|26.84|0.00|6|02/10/2025|0.00|0|0.00|0|N
TCMD|87357P100|0.00|10.35|10.24|10.24|10.24|227|07/01/2025|0.00|0|0.00|0|Q
TCOM|89677Q107|0.00|59.08|58.55|58.95|0.30|5778|07/01/2025|50.12|1|66.88|1|Q
TCPC|09259E108|0.00|7.77|7.69|7.77|0.09|636|07/01/2025|0.00|0|0.00|0|Q
TCRT|98973P309|0.00|0.00|0.00|0.00|-4.48|11|07/01/2025|3.94|1|5.69|1|Q
TCRX|89854M101|0.00|0.00|0.00|0.00|-1.47|101|07/01/2025|0.00|0|0.00|0|Q
TD|891160509|73.54|74.09|73.43|74.08|0.63|2907|07/01/2025|0.00|0|0.00|0|N
TDC|88076W103|22.75|23.15|22.75|23.13|0.77|2056|07/01/2025|0.00|0|0.00|0|N
TDG|893641100|1512.11|1512.11|1512.11|1512.11|-15.07|432|07/01/2025|0.00|0|0.00|0|N
TDIV|33738R118|0.00|90.46|90.35|90.35|90.35|800|07/01/2025|90.05|2|93.21|1|Q
TDOC|87918A105|8.50|8.72|8.32|8.58|-0.14|31534|07/01/2025|0.00|0|0.00|0|N
TDS|879433829|35.70|36.54|35.70|35.88|0.41|3215|07/01/2025|0.00|0|0.00|0|N
TDSC|30151E715|0.00|24.16|24.16|24.16|0.00|0|06/30/2025|24.31|1|24.41|1|Q
TDTF|33939L605|23.96|23.97|23.96|23.97|-0.13|9242|07/01/2025|0.00|0|0.00|0|P
TDTH|89616X106|0.00|0.00|0.00|0.00|-0.23|1200|07/01/2025|0.00|0|0.00|0|Q
TDTT|33939L506|24.11|24.11|24.10|24.11|-0.13|2469|07/01/2025|0.00|0|0.00|0|P
TDUP|88556E102|0.00|8.06|7.44|7.80|0.30|16460|07/01/2025|0.00|0|0.00|0|Q
TDVI|33738D812|26.77|26.83|26.77|26.80|0.01|566|07/01/2025|0.00|0|0.00|0|Z
TDW|88642R109|45.40|48.33|45.38|47.51|1.31|5040|07/01/2025|0.00|0|0.00|0|N
TDY|879360105|510.99|512.16|510.99|512.16|0.25|997|07/01/2025|0.00|0|0.00|0|N
TE|35834F104|1.25|1.25|1.20|1.21|0.00|4|06/30/2025|0.00|0|0.00|0|N
TEAD|69002R103|0.00|0.00|0.00|0.00|-2.48|9|07/01/2025|0.00|0|0.00|0|Q
TEAM|049468101|0.00|209.47|204.04|207.70|4.49|6224|07/01/2025|0.00|0|0.00|0|Q
TECH|09073M104|0.00|53.88|50.13|52.07|0.56|9763|07/01/2025|0.00|0|0.00|0|Q
TECK|878742204|41.15|41.15|40.18|40.29|-0.13|7268|07/01/2025|0.00|0|0.00|0|N
TECL|25459W102|92.81|92.81|89.26|91.22|-2.77|731|07/01/2025|0.00|0|0.00|0|P
TECS|25461A494|27.30|27.30|27.30|27.30|0.32|100|07/01/2025|0.00|0|0.00|0|P
TECX|878972108|0.00|20.67|20.42|20.67|0.73|930|07/01/2025|0.00|0|0.00|0|Q
TEF|879382208|5.32|5.32|5.31|5.31|0.10|1755|07/01/2025|0.00|0|0.00|0|N
TEI|880192109|6.11|6.13|6.11|6.13|0.09|718|07/01/2025|0.00|0|0.00|0|N
TEK|09290C772|28.09|28.09|28.09|28.09|0.00|4|06/30/2025|0.00|0|0.00|0|P
TEKY|52110K509|0.00|0.00|0.00|0.00|0.00|2|07/01/2025|33.83|4|33.91|4|Q
TEL|G87052109|168.48|171.17|168.40|170.31|1.64|2478|07/01/2025|0.00|0|0.00|0|N
TELO|87975F104|0.00|1.33|1.33|1.33|-0.01|100|07/01/2025|0.00|0|0.00|0|Q
TEM|88023B103|0.00|62.63|58.79|59.49|-4.14|13279|07/01/2025|56.00|1|0.00|0|Q
TEMT|46092D400|21.07|21.07|19.73|19.73|-4.84|306|07/01/2025|0.00|0|0.00|0|Z
TEN|G9108L173|0.00|19.74|19.74|19.74|0.00|107|06/27/2025|0.00|0|0.00|0|N
TENB|88025T102|0.00|33.63|33.00|33.60|-0.18|2940|07/01/2025|0.00|0|0.00|0|Q
TEO|879273209|8.86|8.86|8.76|8.76|-0.05|342|07/01/2025|0.00|0|0.00|0|N
TER|880770102|0.00|92.32|89.66|91.91|2.00|5587|07/01/2025|87.98|1|96.29|1|Q
TERN|880881107|0.00|3.92|3.71|3.85|0.10|1866|07/01/2025|3.82|1|0.00|0|Q
TESL|82889N889|23.07|23.07|23.07|23.07|-1.13|100|07/01/2025|0.00|0|0.00|0|P
TEVA|881624209|16.69|16.91|16.57|16.64|-0.11|31904|07/01/2025|0.00|0|0.00|0|N
TEX|880779103|46.93|49.76|46.93|48.66|1.98|4888|07/01/2025|0.00|0|0.00|0|N
TFC|89832Q109|42.91|44.35|42.91|44.20|1.22|45467|07/01/2025|0.00|0|0.00|0|N
TFC PRI|89832Q810|20.41|20.43|20.41|20.43|0.00|5|06/27/2025|0.00|0|0.00|0|N
TFI|78468R721|44.54|44.58|44.54|44.56|-0.11|802|07/01/2025|0.00|0|0.00|0|P
TFII|87241L109|91.98|93.04|91.98|92.31|2.39|894|07/01/2025|0.00|0|0.00|0|N
TFIN|89679E300|0.00|59.40|59.40|59.40|3.87|822|07/01/2025|0.00|0|0.00|0|Q
TFLO|46434V860|50.47|50.47|50.46|50.47|-0.17|7173|07/01/2025|0.00|0|0.00|0|P
TFLR|87283Q883|0.00|51.37|51.36|51.37|0.00|38|06/27/2025|0.00|0|0.00|0|P
TFPM|89679M104|23.71|23.75|23.71|23.75|0.04|416|07/01/2025|0.00|0|0.00|0|N
TFSL|87240R107|0.00|13.10|13.07|13.09|0.14|488|07/01/2025|13.04|2|13.13|2|Q
TFX|879369106|120.97|121.52|120.88|121.48|3.49|694|07/01/2025|0.00|0|0.00|0|N
TG|894650100|9.15|9.15|9.15|9.15|0.33|200|07/01/2025|0.00|0|0.00|0|N
TGB|876511106|3.24|3.33|3.22|3.29|0.13|29590|07/01/2025|0.00|0|0.00|0|A
TGEN|87876P201|6.65|6.65|6.65|6.65|-1.00|104|07/01/2025|0.00|0|0.00|0|A
TGI|896818101|25.77|25.78|25.73|25.75|0.01|29746|07/01/2025|0.00|0|0.00|0|N
TGLS|G87264100|77.82|77.82|77.82|77.82|0.40|613|07/01/2025|0.00|0|0.00|0|N
TGNA|87901J105|16.84|17.12|16.78|16.93|0.17|6087|07/01/2025|0.00|0|0.00|0|N
TGS|893870204|26.30|26.30|25.93|25.93|0.06|1677|07/01/2025|0.00|0|0.00|0|N
TGT|87612E106|99.54|105.06|99.54|103.88|5.17|6929|07/01/2025|0.00|0|0.00|0|N
TGTX|88322Q108|0.00|36.66|35.12|35.42|-0.55|2930|07/01/2025|30.53|1|40.68|1|Q
TH|87615L107|0.00|7.28|7.19|7.19|0.01|268|07/01/2025|7.13|1|7.24|1|Q
THC|88033G407|175.92|178.35|175.92|177.40|1.44|3815|07/01/2025|0.00|0|0.00|0|N
THFF|320218100|0.00|0.00|0.00|0.00|-54.25|3|07/01/2025|0.00|0|0.00|0|Q
THG|410867105|167.78|167.78|167.63|167.63|-1.16|1840|07/01/2025|0.00|0|0.00|0|N
THO|885160101|90.10|91.97|90.10|90.80|2.02|2517|07/01/2025|0.00|0|0.00|0|N
THR|88362T103|28.80|28.80|28.51|28.51|0.45|437|07/01/2025|0.00|0|0.00|0|N
THRD|88427A107|0.00|5.45|5.43|5.43|0.00|2463|07/01/2025|5.38|4|0.00|0|Q
THRM|37253A103|0.00|30.42|29.13|29.90|1.57|584|07/01/2025|29.63|1|29.78|1|Q
THRO|09290C806|35.44|35.44|35.43|35.43|-0.12|309|07/01/2025|0.00|0|0.00|0|P
THRY|886029206|0.00|12.78|12.59|12.59|0.55|532|07/01/2025|0.00|0|0.00|0|Q
THS|89469A104|19.62|21.52|19.62|20.76|1.11|3429|07/01/2025|0.00|0|0.00|0|N
THTA|886364280|15.09|15.09|15.09|15.09|0.03|202|07/01/2025|0.00|0|0.00|0|P
THTX|88338H704|0.00|2.34|2.34|2.34|0.02|200|07/01/2025|2.01|1|2.65|1|Q
TIC|00510N102|10.69|10.97|10.61|10.92|-0.11|3399|07/01/2025|0.00|0|0.00|0|N
TIGO|L6388F110|0.00|37.72|37.30|37.50|0.01|2123|07/01/2025|37.48|1|37.56|1|Q
TIGR|91531W106|0.00|9.63|9.32|9.44|-0.21|9148|07/01/2025|9.38|4|0.00|0|Q
TIL|45783C200|0.00|20.84|20.84|20.84|20.84|193|07/01/2025|0.00|0|0.00|0|Q
TILE|458665304|0.00|21.68|21.68|21.68|21.68|223|07/01/2025|18.53|1|24.44|1|Q
TIMB|88706T108|19.95|19.95|19.95|19.95|0.00|174|06/30/2025|0.00|0|0.00|0|N
TIP|464287176|109.65|109.77|109.50|109.61|-0.45|41245|07/01/2025|0.00|0|0.00|0|P
TIPT|88822Q103|0.00|0.00|0.00|0.00|-23.85|258|07/01/2025|0.00|0|0.00|0|Q
TIPX|78468R861|19.06|19.06|19.04|19.05|-0.09|4633|07/01/2025|0.00|0|0.00|0|P
TIPZ|72201R403|53.24|53.26|53.24|53.26|-0.23|83|06/30/2025|0.00|0|0.00|0|P
TISI|878155308|0.00|21.60|21.60|21.60|0.00|13|05/14/2025|0.00|0|0.00|0|N
TITN|88830R101|0.00|20.73|20.73|20.73|20.73|290|07/01/2025|0.00|0|0.00|0|Q
TIXT|87975H100|3.71|3.75|3.69|3.69|0.05|3241|07/01/2025|0.00|0|0.00|0|N
TJUL|45783Y541|28.70|28.70|28.70|28.70|0.07|300|07/01/2025|0.00|0|0.00|0|Z
TJX|872540109|123.78|125.63|123.77|125.15|1.62|8301|07/01/2025|0.00|0|0.00|0|N
TK|G8726T105|8.25|8.34|8.22|8.29|0.04|10767|07/01/2025|0.00|0|0.00|0|N
TKC|900111204|6.16|6.26|6.16|6.21|0.15|6248|07/01/2025|0.00|0|0.00|0|N
TKNO|02080L102|0.00|4.93|4.74|4.93|-0.21|544|07/01/2025|0.00|0|0.00|0|Q
TKO|87256C101|175.95|176.07|175.74|175.86|-6.20|682|07/01/2025|0.00|0|0.00|0|N
TKR|887389104|73.72|76.33|73.72|75.53|2.87|2538|07/01/2025|0.00|0|0.00|0|N
TLH|464288653|101.42|101.46|100.92|101.21|-0.38|26829|07/01/2025|0.00|0|0.00|0|P
TLK|715684106|17.12|17.16|17.12|17.13|0.18|1740|07/01/2025|0.00|0|0.00|0|N
TLN|87422Q109|0.00|283.55|279.83|280.27|-11.86|3964|07/01/2025|0.00|0|0.00|0|Q
TLPH|00444T209|0.00|0.46|0.45|0.45|-0.01|300|07/01/2025|0.39|1|0.53|1|Q
TLRY|88688T100|0.00|0.42|0.41|0.42|0.01|2613|07/01/2025|0.36|1|0.48|1|Q
TLS|87969B101|0.00|3.17|3.05|3.12|-0.04|2055|07/01/2025|3.10|3|3.13|3|Q
TLT|464287432|0.00|88.31|87.66|88.12|-0.19|474351|07/01/2025|88.09|13|88.15|14|Q
TLTP|032108516|22.70|22.71|22.70|22.71|0.00|1|06/30/2025|0.00|0|0.00|0|Z
TLTW|46436E338|23.19|23.20|23.15|23.20|0.04|11698|07/01/2025|0.00|0|0.00|0|Z
TLX|87961M105|0.00|0.00|0.00|0.00|0.00|183|07/01/2025|15.94|1|0.00|0|Q
TLYS|886885102|1.64|1.74|1.64|1.66|0.29|759|07/01/2025|0.00|0|0.00|0|N
TM|892331307|171.75|171.75|171.75|171.75|-0.44|785|07/01/2025|0.00|0|0.00|0|N
TMAT|66538H278|23.02|23.02|23.02|23.02|-0.33|900|07/01/2025|0.00|0|0.00|0|Z
TMB|88521L207|0.00|0.00|0.00|0.00|-25.46|80|07/01/2025|0.00|0|0.00|0|Q
TMC|87261Y106|0.00|6.52|5.86|5.94|-0.65|37319|07/01/2025|0.00|0|0.00|0|Q
TMCI|89455T109|0.00|6.13|6.03|6.03|0.13|314|07/01/2025|0.00|0|0.00|0|Q
TMCWW|87261Y114|0.00|1.46|1.27|1.27|-0.17|89961|07/01/2025|1.22|30|0.00|0|Q
TMDX|89377M109|0.00|136.42|131.98|131.98|-2.66|1319|07/01/2025|0.00|0|0.00|0|Q
TME|88034P109|19.45|19.47|18.92|19.24|-0.28|12347|07/01/2025|0.00|0|0.00|0|N
TMET|46431W515|0.00|24.29|24.29|24.29|0.00|0|12/17/2024|24.21|1|0.00|0|Q
TMF|25460G138|39.44|39.71|38.91|39.50|0.24|86267|07/01/2025|0.00|0|0.00|0|P
TMHC|87724P106|61.54|65.62|61.54|64.22|2.75|5084|07/01/2025|0.00|0|0.00|0|N
TMO|883556102|408.01|428.26|408.01|421.35|16.00|6381|07/01/2025|0.00|0|0.00|0|N
TMP|890110109|0.00|65.30|64.76|65.30|0.00|33|05/14/2025|0.00|0|0.00|0|A
TMSL|87283Q826|33.07|33.08|33.07|33.08|1.04|200|07/01/2025|0.00|0|0.00|0|P
TMUS|872590104|0.00|243.10|238.32|241.51|3.32|11822|07/01/2025|229.43|1|255.30|1|Q
TMV|25460G849|0.00|38.11|37.70|38.11|0.00|101|06/27/2025|0.00|0|0.00|0|P
TNA|25459W847|32.96|35.71|32.91|34.56|1.04|177985|07/01/2025|0.00|0|0.00|0|P
TNC|880345103|77.62|77.62|77.62|77.62|0.00|253|06/30/2025|0.00|0|0.00|0|N
TNDM|875372203|0.00|17.91|16.41|17.13|-1.78|12481|07/01/2025|0.00|0|0.00|0|Q
TNET|896288107|74.23|75.77|74.23|75.77|2.56|665|07/01/2025|0.00|0|0.00|0|N
TNFA|62856X201|0.00|0.12|0.12|0.12|0.00|5014|07/01/2025|0.00|0|0.00|0|Q
TNGX|87583X109|0.00|5.48|4.93|5.45|0.32|9371|07/01/2025|0.00|0|0.00|0|Q
TNK|G8726X106|41.83|42.29|41.83|42.29|0.61|1421|07/01/2025|0.00|0|0.00|0|N
TNL|894164102|52.49|53.94|52.49|53.75|2.20|3515|07/01/2025|0.00|0|0.00|0|N
TNON|88066N303|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|0.00|0|0.00|0|Q
TNXP|890260839|0.00|37.28|34.45|37.22|1.39|1988|07/01/2025|32.04|1|42.41|1|Q
TOI|68236X100|0.00|2.26|2.16|2.22|0.17|1774|07/01/2025|2.19|2|2.24|2|Q
TOL|889478103|115.07|121.03|115.07|118.09|3.96|12910|07/01/2025|0.00|0|0.00|0|N
TOST|888787108|44.30|44.30|42.78|43.03|-1.29|15452|07/01/2025|0.00|0|0.00|0|N
TOTL|78467V848|39.88|39.91|39.88|39.91|-0.21|1020|07/01/2025|0.00|0|0.00|0|P
TOUS|87283Q834|32.27|32.27|32.27|32.27|-0.10|100|07/01/2025|0.00|0|0.00|0|P
TOV|02072Q846|0.00|25.03|24.64|24.64|-0.09|1|02/27/2025|0.00|0|0.00|0|P
TOVX|87164U508|0.45|0.45|0.45|0.45|-0.01|500|07/01/2025|0.00|0|0.00|0|A
TOWN|89214P109|0.00|0.00|0.00|0.00|0.00|153|07/01/2025|34.80|1|34.94|1|Q
TPB|90041L105|74.25|74.25|72.51|72.58|-3.43|867|07/01/2025|0.00|0|0.00|0|N
TPC|901109108|46.56|46.75|45.44|46.37|-0.89|3587|07/01/2025|0.00|0|0.00|0|N
TPET|89669L207|1.24|1.30|1.24|1.30|0.05|421|07/01/2025|0.00|0|0.00|0|A
TPG|872657101|0.00|53.15|51.92|52.83|0.42|3715|07/01/2025|52.78|1|52.90|1|Q
TPH|87265H109|32.61|33.73|32.61|33.50|1.52|6063|07/01/2025|0.00|0|0.00|0|N
TPHD|887432326|38.34|38.34|38.34|38.34|0.54|200|07/01/2025|0.00|0|0.00|0|P
TPHE|887432276|25.55|25.55|25.55|25.55|0.50|100|07/01/2025|0.00|0|0.00|0|P
TPL|88262P102|0.00|1065.37|1065.37|1065.37|0.00|228|06/26/2025|0.00|0|0.00|0|N
TPLC|887432359|45.38|45.38|45.38|45.38|1.24|100|07/01/2025|0.00|0|0.00|0|P
TPLE|887432284|26.67|26.67|26.66|26.66|0.00|2|06/30/2025|0.00|0|0.00|0|P
TPOR|25460E679|26.66|26.66|26.65|26.65|1.24|300|07/01/2025|0.00|0|0.00|0|P
TPR|876030107|88.34|88.96|86.93|86.93|-0.94|11662|07/01/2025|0.00|0|0.00|0|N
TPSC|887432342|39.44|39.44|39.44|39.44|0.74|100|07/01/2025|0.00|0|0.00|0|P
TQQQ|74347X831|0.00|82.46|79.84|80.82|-2.13|97660|07/01/2025|80.84|1|80.87|1|Q
TR|890516107|33.75|35.00|33.75|34.59|1.37|1921|07/01/2025|0.00|0|0.00|0|N
TRAW|68232V884|0.00|0.00|0.00|0.00|-1.48|5|07/01/2025|1.27|1|1.68|1|Q
TRC|879080109|0.00|17.17|17.17|17.17|0.00|276|06/27/2025|0.00|0|0.00|0|N
TRDA|29384C108|0.00|7.09|6.80|7.09|7.09|289|07/01/2025|0.00|0|0.00|0|Q
TREE|52603B107|0.00|38.60|38.60|38.60|1.41|118|07/01/2025|0.00|0|0.00|0|Q
TREX|89531P105|54.95|58.55|54.95|57.67|3.01|11000|07/01/2025|0.00|0|0.00|0|N
TRGP|87612G101|173.33|173.33|171.06|171.93|-2.29|4046|07/01/2025|0.00|0|0.00|0|N
TRI|884903808|0.00|201.88|200.97|201.88|0.71|2396|07/01/2025|172.49|1|230.85|1|Q
TRIB|896438504|0.00|0.69|0.69|0.69|-0.06|100|07/01/2025|0.00|0|0.00|0|Q
TRIN|896442308|0.00|14.07|14.03|14.03|-0.05|574|07/01/2025|14.01|1|14.06|1|Q
TRIP|896945201|0.00|13.88|12.98|13.88|0.84|9308|07/01/2025|11.79|1|15.73|1|Q
TRMB|896239100|0.00|76.48|75.88|76.48|0.89|1185|07/01/2025|73.06|1|80.31|1|Q
TRMD|G89479102|0.00|16.71|16.51|16.71|0.01|615|07/01/2025|0.00|0|0.00|0|Q
TRMK|898402102|0.00|37.48|37.40|37.48|1.02|468|07/01/2025|0.00|0|0.00|0|Q
TRML|89157D105|0.00|15.79|15.79|15.79|15.79|472|07/01/2025|0.00|0|0.00|0|Q
TRN|896522109|27.70|27.70|27.66|27.68|0.63|1335|07/01/2025|0.00|0|0.00|0|N
TRNO|88146M101|56.21|57.87|56.21|56.54|0.45|1555|07/01/2025|0.00|0|0.00|0|N
TRNR|45840Y401|0.00|5.37|4.84|5.37|-0.49|3883|07/01/2025|0.00|0|0.00|0|Q
TRNS|893529107|0.00|87.48|85.40|87.34|1.36|2924|07/01/2025|0.00|0|0.00|0|Q
TROW|74144T108|0.00|99.58|96.72|98.63|2.11|3479|07/01/2025|93.68|1|103.53|1|Q
TROX|G9087Q102|5.01|5.47|5.01|5.39|0.33|14564|07/01/2025|0.00|0|0.00|0|N
TRP|87807B107|48.26|48.38|47.84|47.88|-0.92|13025|07/01/2025|0.00|0|0.00|0|N
TRS|896215209|0.00|29.06|28.89|29.01|0.33|557|07/01/2025|0.00|0|0.00|0|Q
TRST|898349204|0.00|0.00|0.00|0.00|0.00|4|07/01/2025|0.00|0|0.00|0|Q
TRTX|87266M107|7.72|7.96|7.72|7.87|0.15|4896|07/01/2025|0.00|0|0.00|0|N
TRU|89400J107|87.65|89.98|87.64|89.95|1.98|3404|07/01/2025|0.00|0|0.00|0|N
TRUE|89785L107|0.00|1.84|1.78|1.84|-0.03|635|07/01/2025|1.81|3|1.84|3|Q
TRUP|898202106|0.00|55.51|54.06|54.06|-1.24|951|07/01/2025|0.00|0|0.00|0|Q
TRV|89417E109|267.81|267.81|265.97|267.10|-0.68|2069|07/01/2025|0.00|0|0.00|0|N
TRVG|89686D303|0.00|3.90|3.90|3.90|0.00|0|06/25/2025|3.26|1|4.45|1|Q
TRVI|89532M101|0.00|5.74|5.48|5.74|0.28|4658|07/01/2025|0.00|0|0.00|0|Q
TS|88031M109|36.77|37.22|36.77|36.93|-0.51|2010|07/01/2025|0.00|0|0.00|0|N
TSAT|879512309|0.00|25.45|25.18|25.18|0.83|370|07/01/2025|0.00|0|0.00|0|Q
TSBX|90042W100|0.00|0.36|0.35|0.35|0.00|1900|07/01/2025|0.00|0|0.00|0|Q
TSCO|892356106|0.00|54.57|52.43|54.09|1.31|11363|07/01/2025|54.04|1|54.13|1|Q
TSDD|38747R595|0.00|0.00|0.00|0.00|0.00|88|07/01/2025|0.00|0|0.00|0|Q
TSE|G9059U107|3.13|3.13|3.04|3.04|-0.09|572|07/01/2025|0.00|0|0.00|0|N
TSEL|89157W806|0.00|27.76|27.76|27.76|-0.51|1200|07/01/2025|27.87|12|27.91|12|Q
TSEM|M87915274|0.00|43.15|42.13|42.48|-0.69|3200|07/01/2025|0.00|0|0.00|0|Q
TSHA|877619106|0.00|2.46|2.30|2.34|0.02|23455|07/01/2025|2.33|6|2.37|6|Q
TSII|761562404|21.78|21.81|21.51|21.51|-1.90|830|07/01/2025|0.00|0|0.00|0|Z
TSL|38747R702|0.00|11.79|11.79|11.79|-1.06|100|07/01/2025|0.00|0|0.00|0|Q
TSLA|88160R101|0.00|305.50|293.24|300.71|-17.04|111160|07/01/2025|283.82|1|313.83|1|Q
TSLG|882927684|0.00|5.42|5.00|5.24|-0.66|61672|07/01/2025|5.24|13|5.26|13|Q
TSLL|25460G286|0.00|10.92|10.01|10.53|-1.28|1180210|07/01/2025|10.52|19|10.55|4|Q
TSLP|500948880|19.44|19.44|19.44|19.44|-1.22|200|07/01/2025|0.00|0|0.00|0|Z
TSLQ|46144X123|0.00|20.90|19.65|20.22|1.96|221481|07/01/2025|0.00|0|0.00|0|Q
TSLR|38747R777|0.00|17.16|16.18|16.82|-2.13|566|07/01/2025|0.00|0|0.00|0|Q
TSLS|25460G260|0.00|8.42|8.14|8.24|0.41|69401|07/01/2025|8.25|45|8.27|45|Q
TSLT|26923N835|14.01|14.75|13.78|14.73|-1.40|21276|07/01/2025|0.00|0|0.00|0|Z
TSLW|77926X692|31.01|31.01|31.00|31.00|-4.08|1293|07/01/2025|0.00|0|0.00|0|Z
TSLX|83012A109|23.74|23.92|23.74|23.92|0.08|832|07/01/2025|0.00|0|0.00|0|N
TSLY|88636J444|7.70|7.85|7.58|7.74|-0.43|51766|07/01/2025|0.00|0|0.00|0|P
TSLZ|26923N827|1.86|1.90|1.78|1.83|0.18|435122|07/01/2025|0.00|0|0.00|0|Z
TSM|874039100|226.99|227.51|221.71|224.89|-1.58|17574|07/01/2025|0.00|0|0.00|0|N
TSMX|25461A544|0.00|32.61|31.61|31.93|-0.54|1370|07/01/2025|31.89|1|32.00|2|Q
TSMZ|25461A536|0.00|0.00|0.00|0.00|0.00|0|06/23/2025|17.08|1|17.21|1|Q
TSN|902494103|56.31|57.70|56.31|57.35|1.39|5015|07/01/2025|0.00|0|0.00|0|N
TSQ|892231101|8.04|8.04|8.03|8.03|0.19|421|07/01/2025|0.00|0|0.00|0|N
TSSI|87288V101|0.00|28.50|25.86|26.57|-2.30|5120|07/01/2025|0.00|0|0.00|0|Q
TSYY|38747R611|0.00|9.56|9.56|9.56|-0.68|145|07/01/2025|0.00|0|0.00|0|Q
TT|G8994E103|433.96|436.52|428.42|434.18|-3.16|2768|07/01/2025|0.00|0|0.00|0|N
TTAM|B9151N105|12.36|12.59|12.21|12.21|-0.44|2303|07/01/2025|0.00|0|0.00|0|N
TTAN|81764X103|0.00|109.25|103.93|109.25|2.03|11378|07/01/2025|0.00|0|0.00|0|Q
TTC|891092108|71.76|74.79|71.71|73.73|3.08|2923|07/01/2025|0.00|0|0.00|0|N
TTD|88339J105|0.00|74.85|72.93|73.56|1.44|8853|07/01/2025|69.78|1|77.15|1|Q
TTE|89151E109|61.26|62.01|61.26|61.87|0.49|1147|07/01/2025|0.00|0|0.00|0|N
TTEC|89854H102|0.00|0.00|0.00|0.00|0.00|2|07/01/2025|0.00|0|0.00|0|Q
TTEK|88162G103|0.00|36.41|35.75|36.07|0.10|3408|07/01/2025|36.06|1|36.15|1|Q
TTGT|87874R308|0.00|8.12|8.02|8.12|0.38|232|07/01/2025|0.00|0|0.00|0|Q
TTI|88162F105|3.29|3.41|3.21|3.37|0.01|23988|07/01/2025|0.00|0|0.00|0|N
TTMI|87305R109|0.00|40.93|40.45|40.71|-0.13|2155|07/01/2025|40.57|1|40.69|1|Q
TTNP|888314705|0.00|0.00|0.00|0.00|0.00|0|06/17/2025|3.56|1|4.93|1|Q
TTSH|88677Q109|0.00|6.46|6.34|6.46|6.46|206|07/01/2025|0.00|0|0.00|0|Q
TTWO|874054109|0.00|242.57|238.63|240.41|-2.50|2966|07/01/2025|228.76|1|250.80|1|Q
TU|87971M103|16.18|16.32|16.15|16.28|0.22|20166|07/01/2025|0.00|0|0.00|0|N
TUA|82889N657|21.95|21.95|21.88|21.88|-0.11|2000|07/01/2025|0.00|0|0.00|0|P
TUG|53656F151|0.00|35.82|35.82|35.82|-0.33|500|07/01/2025|35.82|5|35.92|5|Q
TUGN|53656F169|0.00|24.29|24.29|24.29|0.00|0|06/26/2025|24.32|10|24.39|10|Q
TUR|464286715|0.00|32.63|32.63|32.63|32.63|164|07/01/2025|31.74|1|33.75|1|Q
TUSB|88588G307|50.30|50.30|50.30|50.30|-0.03|100|07/01/2025|0.00|0|0.00|0|P
TUYA|90114C107|2.31|2.36|2.31|2.33|0.01|9292|07/01/2025|0.00|0|0.00|0|N
TV|40049J206|2.23|2.26|2.21|2.25|0.06|15871|07/01/2025|0.00|0|0.00|0|N
TVGN|88165K101|0.00|1.23|1.22|1.23|-0.01|754|07/01/2025|0.00|0|0.00|0|Q
TVRD|140755307|0.00|0.00|0.00|0.00|0.00|37|07/01/2025|0.00|0|0.00|0|Q
TVTX|89422G107|0.00|14.80|14.50|14.72|-0.17|766|07/01/2025|0.00|0|0.00|0|Q
TW|892672106|0.00|143.54|138.31|138.31|-7.86|3879|07/01/2025|0.00|0|0.00|0|Q
TWFG|87318A101|0.00|35.26|34.83|35.24|0.16|21399|07/01/2025|0.00|0|0.00|0|Q
TWI|88830M102|10.42|10.46|10.42|10.46|0.10|533|07/01/2025|0.00|0|0.00|0|N
TWIN|901476101|0.00|9.31|9.12|9.31|0.54|300|07/01/2025|0.00|0|0.00|0|Q
TWLO|90138F102|124.15|124.15|117.21|117.21|-7.23|12288|07/01/2025|0.00|0|0.00|0|N
TWM|74347G168|43.00|43.21|43.00|43.16|0.00|26|06/30/2025|0.00|0|0.00|0|P
TWNP|901643106|0.00|0.00|0.00|0.00|0.00|79|07/01/2025|0.00|0|0.00|0|Q
TWO|90187B804|10.75|10.99|10.75|10.90|0.12|12086|07/01/2025|0.00|0|0.00|0|N
TWO PRC|90187B507|23.96|23.96|23.96|23.96|0.00|199|06/23/2025|0.00|0|0.00|0|N
TWST|90184D100|0.00|37.42|36.51|37.15|0.32|833|07/01/2025|0.00|0|0.00|0|Q
TX|880890108|30.62|30.62|30.55|30.55|0.00|187|06/30/2025|0.00|0|0.00|0|N
TXG|88025U109|0.00|12.40|11.28|12.06|0.49|12210|07/01/2025|0.00|0|0.00|0|Q
TXMD|88338N206|0.00|1.04|1.04|1.04|-0.16|500|07/01/2025|0.97|1|1.30|1|Q
TXN|882508104|0.00|211.17|206.97|210.39|2.91|7955|07/01/2025|200.10|1|218.19|1|Q
TXNM|69349H107|56.37|56.59|56.37|56.49|0.16|1944|07/01/2025|0.00|0|0.00|0|N
TXRH|882681109|0.00|191.74|189.27|189.27|1.89|3002|07/01/2025|0.00|0|0.00|0|Q
TXS|88224A102|34.78|34.78|34.70|34.70|-0.04|487|07/01/2025|0.00|0|0.00|0|P
TXSS|88224A409|0.00|26.06|26.06|26.06|0.00|0|06/12/2025|26.55|6|26.64|6|Q
TXT|883203101|79.22|80.98|79.22|80.98|0.72|3636|07/01/2025|0.00|0|0.00|0|N
TY|895436103|31.82|31.82|31.82|31.82|0.39|647|07/01/2025|0.00|0|0.00|0|N
TYA|82889N798|13.49|13.49|13.49|13.49|0.00|1|06/30/2025|0.00|0|0.00|0|Z
TYL|902252105|590.96|590.96|590.96|590.96|-2.52|1206|07/01/2025|0.00|0|0.00|0|N
TYRA|90240B106|0.00|9.78|9.68|9.73|0.19|598|07/01/2025|0.00|0|0.00|0|Q
TZA|25460E232|12.09|12.09|11.10|11.51|-0.35|155316|07/01/2025|0.00|0|0.00|0|P
TZOO|89421Q205|0.00|13.00|13.00|13.00|0.09|1006|07/01/2025|0.00|0|0.00|0|Q
TZUP|88604J103|0.00|5.92|5.92|5.92|5.92|2180|07/01/2025|0.00|0|0.00|0|Q
U|91332U101|24.05|24.86|23.73|23.99|-0.22|17440|07/01/2025|0.00|0|0.00|0|N
UA|904311206|6.65|6.95|6.65|6.73|0.25|24300|07/01/2025|0.00|0|0.00|0|N
UAA|904311107|6.83|7.33|6.83|7.08|0.26|81037|07/01/2025|0.00|0|0.00|0|N
UAE|46434V761|0.00|18.58|18.58|18.58|-0.11|140|07/01/2025|0.00|0|0.00|0|Q
UAL|910047109|0.00|80.88|79.03|80.01|0.41|9289|07/01/2025|76.66|1|83.62|1|Q
UAMY|911549103|2.14|2.14|1.95|1.95|-0.22|36186|07/01/2025|0.00|0|0.00|0|A
UAPR|45782C805|31.26|31.26|31.26|31.26|0.00|100|07/01/2025|0.00|0|0.00|0|Z
UAVS|00848K309|1.05|1.10|1.05|1.07|0.02|1774|07/01/2025|0.00|0|0.00|0|A
UBER|90353T100|92.89|93.19|90.34|92.16|-1.14|23279|07/01/2025|0.00|0|0.00|0|N
UBFO|911460103|0.00|8.71|8.71|8.71|8.71|118|07/01/2025|0.00|0|0.00|0|Q
UBND|92647X863|0.00|21.84|21.84|21.84|-0.02|500|07/01/2025|21.83|1|0.00|0|Q
UBRL|38747R694|0.00|0.00|0.00|0.00|-33.01|10|07/01/2025|0.00|0|0.00|0|Q
UBS|H42097107|33.66|33.84|33.53|33.76|-0.07|4533|07/01/2025|0.00|0|0.00|0|N
UBSI|909907107|0.00|37.96|36.41|37.57|0.91|3516|07/01/2025|32.04|1|42.93|1|Q
UBX|91381U200|0.00|0.36|0.28|0.35|-0.24|3782|07/01/2025|0.00|0|0.00|0|Q
UCB|90984P303|30.54|31.03|30.54|30.84|1.03|701|07/01/2025|0.00|0|0.00|0|N
UCL|90354D104|0.00|0.00|0.00|0.00|-1.85|1|07/01/2025|0.00|0|0.00|0|Q
UCO|74347Y888|22.55|22.83|22.47|22.82|0.40|20447|07/01/2025|0.00|0|0.00|0|P
UCON|33740F888|24.90|24.91|24.87|24.89|0.00|6000|07/01/2025|0.00|0|0.00|0|P
UCTT|90385V107|0.00|24.18|22.66|23.84|1.23|1771|07/01/2025|0.00|0|0.00|0|Q
UDEC|45782C532|36.34|36.34|36.33|36.34|0.01|365|07/01/2025|0.00|0|0.00|0|Z
UDMY|902685106|0.00|7.18|6.95|7.11|0.08|4383|07/01/2025|7.08|4|7.11|4|Q
UDOW|74347X823|94.65|97.05|94.65|97.05|2.29|661|07/01/2025|0.00|0|0.00|0|P
UDR|902653104|40.79|41.34|40.54|40.87|0.06|3316|07/01/2025|0.00|0|0.00|0|N
UE|91704F104|18.63|18.90|18.63|18.90|0.23|1029|07/01/2025|0.00|0|0.00|0|N
UEC|916896103|6.74|6.74|6.45|6.55|-0.24|58243|07/01/2025|0.00|0|0.00|0|A
UFCS|910340108|0.00|28.76|28.76|28.76|28.76|130|07/01/2025|0.00|0|0.00|0|Q
UFEB|45782C425|34.27|34.27|34.27|34.27|0.24|100|07/01/2025|0.00|0|0.00|0|Z
UFIV|74933W510|0.00|0.00|0.00|0.00|0.00|0|06/20/2025|48.90|2|49.03|2|Q
UFO|74280R205|0.00|28.67|28.58|28.63|-0.01|915|07/01/2025|28.26|1|28.74|1|Q
UFPI|90278Q108|0.00|106.26|99.43|105.50|6.07|2067|07/01/2025|0.00|0|0.00|0|Q
UFPT|902673102|0.00|253.30|242.00|253.30|7.44|3324|07/01/2025|0.00|0|0.00|0|Q
UGI|902681105|35.55|35.70|35.06|35.14|-1.29|8105|07/01/2025|0.00|0|0.00|0|N
UGL|74347W601|35.49|35.53|35.28|35.33|0.90|1605|07/01/2025|0.00|0|0.00|0|P
UGP|90400P101|3.27|3.32|3.27|3.32|0.04|3716|07/01/2025|0.00|0|0.00|0|N
UHAL|023586100|60.32|60.32|60.32|60.32|0.00|291|06/30/2025|0.00|0|0.00|0|N
UHAL B|023586506|56.04|56.04|55.50|55.50|1.23|1166|07/01/2025|0.00|0|0.00|0|N
UHS|913903100|185.10|189.04|185.10|188.95|8.07|3989|07/01/2025|0.00|0|0.00|0|N
UHT|91359E105|0.00|41.77|41.50|41.50|-0.74|1|06/20/2025|0.00|0|0.00|0|N
UI|90353W103|407.71|409.43|399.10|409.43|-0.20|4542|07/01/2025|0.00|0|0.00|0|N
UIS|909214306|4.54|4.67|4.48|4.67|0.14|1523|07/01/2025|0.00|0|0.00|0|N
UITB|92647N527|0.00|47.04|47.03|47.04|-0.02|400|07/01/2025|47.03|1|0.00|0|Q
UJAN|45782C300|40.40|40.40|40.40|40.40|0.67|100|07/01/2025|0.00|0|0.00|0|Z
UJUL|45782C839|36.73|36.77|36.68|36.75|-0.06|10650|07/01/2025|0.00|0|0.00|0|Z
UL|904767704|61.23|61.68|61.23|61.47|0.31|4603|07/01/2025|0.00|0|0.00|0|N
ULBI|903899102|0.00|0.00|0.00|0.00|-8.79|14|07/01/2025|0.00|0|0.00|0|Q
ULCC|35909R108|0.00|4.01|3.65|3.91|0.28|19381|07/01/2025|3.91|3|3.92|3|Q
ULH|91388P105|0.00|28.25|25.85|27.56|1.97|3538|07/01/2025|0.00|0|0.00|0|Q
ULS|903731107|71.16|71.16|69.76|69.76|-2.74|1777|07/01/2025|0.00|0|0.00|0|N
ULST|78467V707|40.49|40.49|40.49|40.49|-0.15|484|07/01/2025|0.00|0|0.00|0|P
ULTA|90384S303|0.00|478.00|478.00|478.00|10.06|1534|07/01/2025|445.36|1|503.45|1|Q
ULTY|88636J527|6.26|6.26|6.15|6.19|-0.10|925898|07/01/2025|0.00|0|0.00|0|P
ULVM|92647N576|0.00|83.46|83.46|83.46|0.00|0|06/23/2025|85.45|1|85.89|1|Q
UMAC|91532F102|8.54|8.54|7.91|7.98|-0.60|2617|07/01/2025|0.00|0|0.00|0|A
UMAY|45782C292|34.90|34.90|34.90|34.90|0.10|273|07/01/2025|0.00|0|0.00|0|Z
UMBF|902788108|0.00|108.28|105.50|108.14|2.92|684|07/01/2025|0.00|0|0.00|0|Q
UMC|910873405|7.59|7.65|7.57|7.61|-0.03|108200|07/01/2025|0.00|0|0.00|0|N
UMH|903002103|16.95|16.95|16.94|16.94|0.17|201|07/01/2025|0.00|0|0.00|0|N
UNB|905400107|0.00|0.00|0.00|0.00|-26.36|67|07/01/2025|0.00|0|0.00|0|Q
UNCY|90466Y202|0.00|5.03|4.83|4.92|0.09|6597|07/01/2025|0.00|0|0.00|0|Q
UNF|904708104|191.29|191.29|191.29|191.29|4.53|501|07/01/2025|0.00|0|0.00|0|N
UNFI|911163103|22.81|22.92|22.63|22.86|-0.37|2620|07/01/2025|0.00|0|0.00|0|N
UNG|912318409|14.94|15.21|14.62|15.12|-0.16|118613|07/01/2025|0.00|0|0.00|0|P
UNH|91324P102|311.41|326.48|311.41|325.94|14.01|46668|07/01/2025|0.00|0|0.00|0|N
UNIT|91325V108|0.00|4.53|4.37|4.41|0.08|55285|07/01/2025|3.83|1|5.07|1|Q
UNM|91529Y106|82.32|82.35|81.84|81.99|1.29|3346|07/01/2025|0.00|0|0.00|0|N
UNOV|45782C565|36.02|36.02|35.95|36.02|0.05|3800|07/01/2025|0.00|0|0.00|0|Z
UNP|907818108|230.08|236.65|230.08|235.55|5.42|4645|07/01/2025|0.00|0|0.00|0|N
UNTY|913290102|0.00|47.54|47.42|47.54|0.42|1720|07/01/2025|0.00|0|0.00|0|Q
UOCT|45782C821|36.73|36.77|36.73|36.77|0.21|280|07/01/2025|0.00|0|0.00|0|Z
UP|96328L205|1.04|1.10|1.04|1.10|0.03|2574|07/01/2025|0.00|0|0.00|0|N
UPB|91678A107|0.00|11.10|11.10|11.10|-0.22|214|07/01/2025|0.00|0|0.00|0|Q
UPBD|76009N100|0.00|26.03|25.98|25.98|0.84|684|07/01/2025|0.00|0|0.00|0|Q
UPLD|91544A109|0.00|0.00|0.00|0.00|0.00|27|07/01/2025|0.00|0|0.00|0|Q
UPRO|74347X864|91.10|91.10|91.10|91.10|-0.56|674|07/01/2025|0.00|0|0.00|0|P
UPS|911312106|101.17|105.66|101.17|104.51|3.54|7719|07/01/2025|0.00|0|0.00|0|N
UPST|91680M107|0.00|68.19|64.11|68.19|3.47|15080|07/01/2025|0.00|0|0.00|0|Q
UPSX|46092D772|31.23|31.23|31.23|31.23|2.62|100|07/01/2025|0.00|0|0.00|0|Z
UPWK|91688F104|0.00|13.73|13.44|13.52|0.09|6192|07/01/2025|13.50|3|13.55|3|Q
UPXI|39959A205|0.00|3.03|2.90|2.95|-0.01|3157|07/01/2025|0.00|0|2.94|1|Q
URA|37954Y871|38.05|38.12|37.41|37.41|-1.38|5319|07/01/2025|0.00|0|0.00|0|P
URAA|25461A643|27.60|27.60|27.58|27.58|-0.02|200|07/01/2025|0.00|0|0.00|0|P
URBN|917047102|0.00|74.12|73.57|73.72|1.19|2341|07/01/2025|62.97|1|84.59|1|Q
URG|91688R108|1.04|1.05|1.04|1.04|-0.01|5530|07/01/2025|0.00|0|0.00|0|A
URGN|M96088105|0.00|13.54|13.04|13.04|-0.62|1882|07/01/2025|0.00|0|13.08|1|Q
URI|911363109|775.24|777.96|774.21|774.22|19.97|5510|07/01/2025|0.00|0|0.00|0|N
URNJ|85208P808|0.00|0.00|0.00|0.00|0.00|90|07/01/2025|0.00|0|0.00|0|Q
URNM|85208P303|46.50|46.86|46.50|46.55|-1.31|1220|07/01/2025|0.00|0|0.00|0|P
UROY|91702V101|0.00|2.43|2.40|2.41|-0.09|4646|07/01/2025|2.39|15|0.00|0|Q
URTH|464286392|168.72|169.27|168.72|169.12|0.12|431|07/01/2025|0.00|0|0.00|0|P
URTY|74347X799|38.87|41.76|38.87|40.55|1.13|9015|07/01/2025|0.00|0|0.00|0|P
USA|530158104|6.82|6.85|6.82|6.85|0.02|4008|07/01/2025|0.00|0|0.00|0|N
USAR|91733P107|0.00|10.58|10.22|10.56|-0.46|1261|07/01/2025|0.00|0|0.00|0|Q
USAS|03062D100|0.84|0.85|0.84|0.85|0.04|9700|07/01/2025|0.00|0|0.00|0|A
USAU|90291C201|0.00|12.44|12.44|12.44|0.16|261|07/01/2025|0.00|0|0.00|0|Q
USB|902973304|45.07|46.58|45.00|46.49|1.26|134551|07/01/2025|0.00|0|0.00|0|N
USB PRA|902973866|0.00|795.27|795.27|795.27|-157.73|1|01/31/2023|0.00|0|0.00|0|N
USCL|46436E155|0.00|0.00|0.00|0.00|0.00|0|01/30/2025|73.54|2|73.87|2|Q
USD|74347R669|72.34|72.34|69.54|69.54|-3.85|757|07/01/2025|0.00|0|0.00|0|P
USDU|97717W471|25.72|25.80|25.72|25.78|-0.02|2639|07/01/2025|0.00|0|0.00|0|P
USEG|911805307|0.00|1.45|1.37|1.38|1.38|4400|07/01/2025|1.34|3|1.42|3|Q
USFD|912008109|77.17|77.75|77.17|77.44|0.44|4767|07/01/2025|0.00|0|0.00|0|N
USFR|97717Y527|50.32|50.32|50.30|50.31|0.01|29350|07/01/2025|0.00|0|0.00|0|P
USHY|46435U853|37.37|37.37|37.26|37.26|-0.26|56922|07/01/2025|0.00|0|0.00|0|Z
USIG|464288620|0.00|51.31|51.20|51.29|-0.16|13145|07/01/2025|51.22|1|51.29|2|Q
USLM|911922102|0.00|100.62|98.85|100.62|2.16|9690|07/01/2025|0.00|0|0.00|0|Q
USM|911684108|64.03|64.03|63.53|63.53|0.00|19|06/30/2025|0.00|0|0.00|0|N
USMC|74255Y870|0.00|0.00|0.00|0.00|-62.04|10|07/01/2025|0.00|0|62.47|1|Q
USMV|46429B697|93.97|94.36|93.77|94.22|0.32|12460|07/01/2025|0.00|0|0.00|0|Z
USNA|90328M107|31.61|32.23|31.61|32.23|1.52|458|07/01/2025|0.00|0|0.00|0|N
USO|91232N207|73.63|74.02|73.43|73.92|0.80|33840|07/01/2025|0.00|0|0.00|0|P
USOI|22539U602|0.00|53.87|53.87|53.87|0.00|0|06/26/2025|53.49|1|54.18|1|Q
USOY|88636J378|0.00|0.00|0.00|0.00|-9.34|1|07/01/2025|0.00|0|0.00|0|Q
USPH|90337L108|80.21|80.74|80.21|80.57|2.40|1301|07/01/2025|0.00|0|0.00|0|N
USRT|464288521|56.83|56.92|56.83|56.92|0.35|224|07/01/2025|0.00|0|0.00|0|P
USSH|97717Y394|0.00|0.00|0.00|0.00|0.00|0|05/27/2025|0.00|0|50.65|1|Q
USTB|92647N535|0.00|0.00|0.00|0.00|-50.81|109|07/01/2025|0.00|0|50.79|2|Q
USVM|92647N568|0.00|85.20|85.20|85.20|1.32|100|07/01/2025|0.00|0|0.00|0|Q
USVN|74933W528|0.00|47.79|47.79|47.79|0.00|0|05/08/2025|48.14|2|0.00|0|Q
UTEN|74933W536|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|43.65|1|43.67|1|Q
UTES|26923G806|75.61|75.61|75.61|75.61|0.00|1|06/27/2025|0.00|0|0.00|0|P
UTF|19248A109|27.03|27.03|27.03|27.03|0.43|100|07/01/2025|0.00|0|0.00|0|N
UTHR|91307C102|0.00|289.79|289.79|289.79|0.99|843|07/01/2025|0.00|0|0.00|0|Q
UTHY|74933W551|0.00|41.86|41.86|41.86|41.86|100|07/01/2025|41.65|2|41.75|1|Q
UTI|913915104|33.51|33.51|32.42|32.62|-1.27|3568|07/01/2025|0.00|0|0.00|0|N
UTL|913259107|0.00|51.88|51.88|51.88|0.00|57|06/27/2025|0.00|0|0.00|0|N
UTRE|74933W494|0.00|49.38|49.38|49.38|0.00|0|06/11/2025|49.48|2|0.00|0|Q
UTSL|25460E711|37.00|37.00|37.00|37.00|0.00|81|06/27/2025|0.00|0|0.00|0|P
UTWO|74933W486|0.00|48.53|48.52|48.53|0.00|0|06/30/2025|48.32|1|0.00|0|Q
UTZ|918090101|12.74|13.20|12.74|13.17|0.57|2221|07/01/2025|0.00|0|0.00|0|N
UUP|46141D203|26.82|26.90|26.81|26.87|-0.02|25975|07/01/2025|0.00|0|0.00|0|P
UUUU|292671708|5.72|5.79|5.59|5.75|-0.03|84654|07/01/2025|0.00|0|0.00|0|A
UVE|91359V107|27.57|27.57|27.57|27.57|-0.27|115|07/01/2025|0.00|0|0.00|0|N
UVIX|92891H606|22.78|22.79|22.03|22.44|-0.02|6318|07/01/2025|0.00|0|0.00|0|Z
UVSP|915271100|0.00|31.30|31.29|31.30|31.30|375|07/01/2025|0.00|0|0.00|0|Q
UVV|913456109|57.50|57.50|57.50|57.50|-0.59|158|07/01/2025|0.00|0|0.00|0|N
UVXY|74347Y755|18.78|18.88|18.45|18.69|-0.05|127194|07/01/2025|0.00|0|0.00|0|Z
UWM|74347R842|37.27|38.49|37.27|38.49|0.71|347|07/01/2025|0.00|0|0.00|0|P
UWMC|91823B109|4.09|4.30|4.08|4.29|0.15|99151|07/01/2025|0.00|0|0.00|0|N
UXIN|91818X306|0.00|3.67|3.67|3.67|0.00|0|06/27/2025|2.96|1|3.99|1|Q
UXOC|33740F144|31.98|31.98|31.98|31.98|0.05|100|07/01/2025|0.00|0|0.00|0|Z
UYLD|03463K752|0.00|51.08|51.08|51.08|0.00|331|07/01/2025|0.00|0|51.09|2|Q
UYM|74347R776|24.89|25.02|24.89|25.02|1.24|522|07/01/2025|0.00|0|0.00|0|P
V|92826C839|353.28|356.79|351.68|355.39|0.29|12622|07/01/2025|0.00|0|0.00|0|N
VABK|928031103|0.00|0.00|0.00|0.00|0.00|16|07/01/2025|0.00|0|0.00|0|Q
VAC|57164Y107|76.43|76.63|75.70|75.79|3.52|2302|07/01/2025|0.00|0|0.00|0|N
VAL|G9460G101|42.06|44.40|42.06|43.84|1.73|8088|07/01/2025|0.00|0|0.00|0|N
VALE|91912E105|9.69|9.87|9.65|9.82|0.11|121420|07/01/2025|0.00|0|0.00|0|N
VANI|92854B109|0.00|0.00|0.00|0.00|0.00|18|07/01/2025|0.00|0|0.00|0|Q
VATE|45784J303|5.20|5.20|5.20|5.20|-0.06|100|07/01/2025|0.00|0|0.00|0|N
VAW|92204A801|0.00|191.87|190.60|190.61|-0.81|110|06/23/2025|0.00|0|0.00|0|P
VB|922908751|237.48|240.71|237.48|239.95|2.84|3168|07/01/2025|0.00|0|0.00|0|P
VBIL|922040845|0.00|75.33|75.32|75.33|-0.23|5896|07/01/2025|0.00|0|75.33|2|Q
VBIX|926711300|0.00|3.75|3.75|3.75|3.75|107|07/01/2025|0.00|0|0.00|0|Q
VBK|922908595|277.08|277.08|277.08|277.08|1.68|514|07/01/2025|0.00|0|0.00|0|P
VBND|26922A602|43.76|43.76|43.76|43.76|0.14|100|07/01/2025|0.00|0|0.00|0|P
VBR|922908611|198.99|198.99|198.52|198.52|3.53|522|07/01/2025|0.00|0|0.00|0|P
VBTX|923451108|0.00|26.86|26.85|26.86|0.67|361|07/01/2025|0.00|0|0.00|0|Q
VC|92839U206|0.00|99.55|98.17|98.83|5.56|3267|07/01/2025|0.00|0|0.00|0|Q
VCEB|921910691|63.16|63.19|63.10|63.19|-0.10|315|07/01/2025|0.00|0|0.00|0|Z
VCEL|92346J108|0.00|43.33|41.67|41.67|-1.31|2533|07/01/2025|35.88|1|41.74|1|Q
VCIG|G98218301|0.00|2.39|2.39|2.39|0.21|200|07/01/2025|2.33|1|2.43|1|Q
VCIT|92206C870|0.00|82.63|82.43|82.59|-0.33|145493|07/01/2025|82.52|10|82.65|3|Q
VCLT|92206C813|0.00|75.86|75.46|75.77|-0.12|28012|07/01/2025|75.73|1|75.83|1|Q
VCR|92204A108|0.00|357.50|355.75|357.50|0.00|18|06/26/2025|0.00|0|0.00|0|P
VCRB|922020748|0.00|77.32|77.27|77.32|-0.25|385|07/01/2025|77.30|1|0.00|0|Q
VCRM|922907712|73.48|73.48|73.48|73.48|0.07|100|07/01/2025|0.00|0|0.00|0|Z
VCSH|92206C409|0.00|79.19|79.10|79.13|-0.37|70019|07/01/2025|79.14|2|79.18|5|Q
VCTR|92645B103|0.00|65.62|64.62|65.26|65.26|1022|07/01/2025|0.00|0|0.00|0|Q
VCV|46132H106|10.37|10.37|10.34|10.36|0.04|1150|07/01/2025|0.00|0|0.00|0|N
VCYT|92337F107|0.00|27.57|26.84|27.19|0.06|687|07/01/2025|0.00|0|0.00|0|Q
VDC|92204A207|0.00|217.87|217.87|217.87|0.00|148|06/27/2025|0.00|0|0.00|0|P
VDE|92204A306|118.48|118.48|118.48|118.48|-0.77|129|07/01/2025|0.00|0|0.00|0|P
VEA|921943858|56.88|57.03|56.83|56.97|-0.03|52920|07/01/2025|0.00|0|0.00|0|P
VECO|922417100|0.00|21.08|20.71|20.71|0.37|529|07/01/2025|0.00|0|0.00|0|Q
VEEA|693489122|0.00|0.00|0.00|0.00|0.00|7|07/01/2025|0.00|0|0.00|0|Q
VEEV|922475108|289.66|289.66|280.05|282.67|-5.30|5695|07/01/2025|0.00|0|0.00|0|N
VEGA|00768Y768|46.00|46.00|46.00|46.00|-0.05|278|07/01/2025|0.00|0|0.00|0|P
VEL|92262D101|18.54|18.54|18.49|18.49|0.00|73|06/30/2025|0.00|0|0.00|0|N
VENU|92333E104|12.10|12.10|12.10|12.10|0.25|100|07/01/2025|0.00|0|0.00|0|A
VEON|91822M502|0.00|0.00|0.00|0.00|-44.54|81|07/01/2025|0.00|0|0.00|0|Q
VERA|92337R101|0.00|23.78|23.02|23.07|-0.23|675|07/01/2025|0.00|0|0.00|0|Q
VERB|92337U302|0.00|0.00|0.00|0.00|0.00|0|06/18/2025|5.95|1|7.98|1|Q
VERI|92347M100|0.00|1.46|1.29|1.44|0.18|5642|07/01/2025|0.00|0|1.45|1|Q
VERO|92332W303|0.00|0.00|0.00|0.00|-2.46|400|07/01/2025|0.00|0|0.00|0|Q
VERU|92536C103|0.00|0.00|0.00|0.00|0.00|10|07/01/2025|0.00|0|0.00|0|Q
VERV|92539P101|0.00|11.32|11.16|11.28|0.06|24753|07/01/2025|11.27|7|11.29|7|Q
VERX|92538J106|0.00|35.50|34.18|35.39|0.01|3288|07/01/2025|0.00|0|0.00|0|Q
VET|923725105|7.31|7.41|7.31|7.41|0.12|1481|07/01/2025|0.00|0|0.00|0|N
VEU|922042775|67.19|67.30|67.08|67.23|0.02|15081|07/01/2025|0.00|0|0.00|0|P
VFC|918204108|11.59|12.60|11.59|12.23|0.49|51499|07/01/2025|0.00|0|0.00|0|N
VFF|92707Y108|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|1.12|5|1.30|1|Q
VFLO|92647X830|0.00|36.22|35.94|36.00|0.66|2201|07/01/2025|35.94|1|36.07|2|Q
VFQY|921935706|145.78|145.78|145.78|145.78|2.14|100|07/01/2025|0.00|0|0.00|0|Z
VFS|Y9390M103|0.00|3.57|3.54|3.56|0.00|833|07/01/2025|0.00|0|0.00|0|Q
VG|92333F101|15.26|15.41|14.72|14.92|-0.65|15363|07/01/2025|0.00|0|0.00|0|N
VGIT|92206C706|0.00|59.59|59.45|59.49|-0.31|14422|07/01/2025|59.48|2|59.51|26|Q
VGK|922042874|77.32|77.55|77.22|77.52|-0.01|42554|07/01/2025|0.00|0|0.00|0|P
VGLT|92206C847|0.00|56.12|55.76|56.00|-0.13|31650|07/01/2025|54.32|1|56.00|1|Q
VGM|46131M106|9.56|9.56|9.56|9.56|0.05|200|07/01/2025|0.00|0|0.00|0|N
VGMS|922020722|50.92|51.00|50.92|51.00|-0.06|1862|07/01/2025|0.00|0|0.00|0|Z
VGSH|92206C102|0.00|58.58|58.53|58.53|-0.25|15051|07/01/2025|58.52|82|58.53|1|Q
VGSR|56170L695|0.00|10.49|10.49|10.49|0.34|200|07/01/2025|0.00|0|0.00|0|Q
VGT|92204A702|655.65|655.65|655.65|655.65|-0.30|470|07/01/2025|0.00|0|0.00|0|P
VGUS|922040852|0.00|75.30|75.30|75.30|75.30|160|07/01/2025|75.30|1|0.00|0|Q
VHI|918905209|0.00|17.47|17.09|17.47|-0.16|26|03/10/2025|0.00|0|0.00|0|N
VHT|92204A504|247.96|252.77|247.96|252.77|4.90|696|07/01/2025|0.00|0|0.00|0|P
VIAV|925550105|0.00|10.30|10.06|10.16|0.08|20914|07/01/2025|8.72|1|10.17|3|Q
VICI|925652109|32.63|33.17|32.58|33.02|0.42|65002|07/01/2025|0.00|0|0.00|0|N
VICR|925815102|0.00|0.00|0.00|0.00|-44.79|105|07/01/2025|0.00|0|0.00|0|Q
VIDI|26922A404|29.42|29.53|29.27|29.53|1.60|35325|07/01/2025|0.00|0|0.00|0|P
VIG|921908844|206.17|206.17|206.17|206.17|1.73|334|07/01/2025|0.00|0|0.00|0|P
VIGI|921946810|0.00|90.23|90.05|90.19|0.06|2520|07/01/2025|89.96|1|90.30|1|Q
VIGL|92673K108|0.00|7.97|7.96|7.96|0.00|23959|07/01/2025|7.95|20|7.98|20|Q
VIK|G93A5A101|53.78|54.32|53.27|54.06|0.70|8871|07/01/2025|0.00|0|0.00|0|N
VIOG|921932794|114.37|114.37|114.23|114.23|-0.20|204|07/01/2025|0.00|0|0.00|0|P
VIOO|921932828|101.02|103.40|101.01|103.40|1.74|304|07/01/2025|0.00|0|0.00|0|P
VIOT|92762J103|0.00|1.35|1.34|1.34|-0.01|607|07/01/2025|0.00|0|0.00|0|Q
VIOV|921932778|85.11|87.80|85.11|87.59|2.14|8354|07/01/2025|0.00|0|0.00|0|P
VIPS|92763W103|15.11|15.16|15.03|15.11|0.05|10731|07/01/2025|0.00|0|0.00|0|N
VIR|92764N102|0.00|5.29|5.09|5.10|0.05|1752|07/01/2025|0.00|0|0.00|0|Q
VIRC|927651109|0.00|8.14|7.95|8.09|8.09|901|07/01/2025|0.00|0|0.00|0|Q
VIRT|928254101|43.38|43.56|43.37|43.47|-1.26|1083|07/01/2025|0.00|0|0.00|0|N
VIS|92204A603|0.00|278.75|278.72|278.75|0.00|173|06/27/2025|0.00|0|0.00|0|P
VIST|92837L109|46.87|47.58|46.67|47.37|-0.42|2816|07/01/2025|0.00|0|0.00|0|N
VITL|92847W103|0.00|39.60|38.46|39.04|0.29|5318|07/01/2025|0.00|0|0.00|0|Q
VIV|87936R205|11.41|11.45|11.33|11.42|0.02|36579|07/01/2025|0.00|0|0.00|0|N
VIVS|68620A302|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|1.25|1|1.68|1|Q
VIXM|74347W338|16.77|16.77|16.77|16.77|0.01|135|07/01/2025|0.00|0|0.00|0|Z
VIXY|74347Y730|46.40|46.89|46.40|46.81|-0.02|2228|07/01/2025|0.00|0|0.00|0|Z
VKI|46132E103|8.37|8.37|8.37|8.37|0.02|100|07/01/2025|0.00|0|0.00|0|A
VKTX|92686J106|0.00|27.48|25.88|26.67|0.12|7858|07/01/2025|26.61|1|26.72|1|Q
VLGEA|927107409|0.00|39.61|38.30|39.28|0.78|90447|07/01/2025|0.00|0|0.00|0|Q
VLN|M9607U115|2.52|2.54|2.48|2.54|-0.12|500|07/01/2025|0.00|0|0.00|0|N
VLO|91913Y100|135.10|139.26|134.82|137.81|3.27|4243|07/01/2025|0.00|0|0.00|0|N
VLRS|21240E105|4.78|4.84|4.78|4.81|0.05|4893|07/01/2025|0.00|0|0.00|0|N
VLT|46131F101|10.95|10.97|10.95|10.97|0.25|200|07/01/2025|0.00|0|0.00|0|N
VLTO|92338C103|101.28|102.92|101.28|102.59|1.52|2764|07/01/2025|0.00|0|0.00|0|N
VLUE|46432F388|113.08|113.16|113.06|113.16|0.00|405|06/30/2025|0.00|0|0.00|0|Z
VLY|919794107|0.00|9.36|8.85|9.19|0.27|170215|07/01/2025|8.00|1|9.19|40|Q
VLYPO|919794305|0.00|0.00|0.00|0.00|0.00|0|04/15/2025|24.43|1|0.00|0|Q
VMBS|92206C771|0.00|46.19|46.10|46.15|-0.19|1902|07/01/2025|44.70|1|47.62|1|Q
VMC|929160109|262.83|267.18|262.83|264.65|4.01|2947|07/01/2025|0.00|0|0.00|0|N
VMD|92663R105|0.00|0.00|0.00|0.00|-6.98|1|07/01/2025|6.94|1|0.00|0|Q
VMEO|92719V100|0.00|4.07|3.98|4.03|-0.01|14562|07/01/2025|0.00|0|0.00|0|Q
VMI|920253101|330.93|335.12|330.93|335.12|7.42|766|07/01/2025|0.00|0|0.00|0|N
VMO|46132C107|9.12|9.17|9.12|9.17|0.00|47|06/30/2025|0.00|0|0.00|0|N
VNDA|921659108|0.00|4.70|4.69|4.69|-0.03|1163|07/01/2025|4.66|3|4.73|3|Q
VNET|90138A103|0.00|6.88|6.42|6.60|-0.29|34609|07/01/2025|0.00|0|0.00|0|Q
VNLA|47103U886|48.98|49.00|48.98|49.00|-0.20|418|07/01/2025|0.00|0|0.00|0|P
VNM|92189F817|13.72|13.74|13.69|13.74|-0.02|2005|07/01/2025|0.00|0|0.00|0|Z
VNO|929042109|38.06|39.14|38.06|38.20|-0.05|11200|07/01/2025|0.00|0|0.00|0|N
VNOM|927959106|0.00|38.39|37.54|38.29|0.14|1366|07/01/2025|38.19|1|0.00|0|Q
VNQ|922908553|88.86|89.96|88.86|89.68|0.62|23363|07/01/2025|0.00|0|0.00|0|P
VNQI|922042676|0.00|46.41|46.27|46.41|0.28|1026|07/01/2025|45.98|1|46.74|1|Q
VNT|928881101|37.09|37.88|37.04|37.48|0.56|1747|07/01/2025|0.00|0|0.00|0|N
VO|922908629|280.16|281.86|280.16|281.32|3.23|848|07/01/2025|0.00|0|0.00|0|P
VOD|92857W308|0.00|10.93|10.83|10.91|0.25|31664|07/01/2025|10.90|65|10.92|54|Q
VOE|922908512|163.69|163.69|163.69|163.69|0.00|121|06/30/2025|0.00|0|0.00|0|P
VONE|92206C730|0.00|281.03|280.68|280.68|-0.39|973|07/01/2025|280.30|2|281.12|2|Q
VONG|92206C680|0.00|108.81|108.81|108.81|0.68|197|07/01/2025|107.94|2|108.28|2|Q
VONV|92206C714|0.00|86.16|86.16|86.16|1.14|346|07/01/2025|85.88|2|86.15|2|Q
VOO|922908363|567.99|567.99|567.92|567.92|1.41|540|07/01/2025|0.00|0|0.00|0|P
VOOG|921932505|0.00|389.69|389.63|389.63|-0.49|210|06/25/2025|0.00|0|0.00|0|P
VOOV|921932703|190.54|190.54|190.46|190.53|2.54|500|07/01/2025|0.00|0|0.00|0|P
VOR|929033108|0.00|2.03|1.39|1.43|-0.18|108143|07/01/2025|1.42|2|1.44|2|Q
VOT|922908538|282.98|282.98|282.98|282.98|0.00|258|06/30/2025|0.00|0|0.00|0|P
VOTE|29287L106|61.55|61.55|61.55|61.55|0.00|0|04/11/2025|72.51|1|72.86|1|Q
VOX|92204A884|169.91|169.91|169.65|169.65|1.90|318|07/01/2025|0.00|0|0.00|0|P
VOXR|92919F103|0.00|3.16|3.07|3.14|-0.03|2138|07/01/2025|0.00|0|0.00|0|Q
VOYA|929089100|71.58|72.65|71.58|72.56|1.53|2090|07/01/2025|0.00|0|0.00|0|N
VOYG|92892B103|39.15|40.78|38.99|40.01|0.19|4394|07/01/2025|0.00|0|0.00|0|N
VPG|92835K103|28.28|28.28|27.21|27.21|0.00|127|06/30/2025|0.00|0|0.00|0|N
VPL|922042866|82.06|82.19|81.92|81.96|-0.21|4680|07/01/2025|0.00|0|0.00|0|P
VPLS|922020755|0.00|77.49|77.48|77.49|-0.17|300|07/01/2025|77.47|1|0.00|0|Q
VPU|92204A876|0.00|177.94|177.47|177.94|-1.23|162|06/24/2025|0.00|0|0.00|0|P
VPV|46132K109|10.01|10.01|10.01|10.01|0.19|300|07/01/2025|0.00|0|0.00|0|N
VRA|92335C106|0.00|2.19|2.19|2.19|-0.01|315|07/01/2025|0.00|0|0.00|0|Q
VRAR|37892C106|0.00|1.27|1.27|1.27|1.27|220|07/01/2025|0.00|0|0.00|0|Q
VRCA|92511W108|0.00|0.59|0.59|0.59|0.59|1152|07/01/2025|0.00|0|0.00|0|Q
VRDN|92790C104|0.00|14.83|14.09|14.47|0.41|1680|07/01/2025|0.00|0|0.00|0|Q
VRE|554489104|14.91|14.91|14.91|14.91|0.02|231|07/01/2025|0.00|0|0.00|0|N
VREX|92214X106|0.00|8.58|8.51|8.57|-0.13|1201|07/01/2025|8.51|1|8.61|1|Q
VRIG|46090A879|0.00|25.07|25.07|25.07|0.02|579|07/01/2025|25.06|9|25.08|16|Q
VRM|92918V307|0.00|0.00|0.00|0.00|0.00|86|07/01/2025|0.00|0|0.00|0|Q
VRME|92346X206|0.00|0.77|0.77|0.77|0.77|400|07/01/2025|0.00|0|0.00|0|Q
VRNA|925050106|0.00|94.91|90.24|90.49|-4.34|8030|07/01/2025|0.00|0|0.00|0|Q
VRNS|922280102|0.00|51.23|49.51|49.94|-0.87|1696|07/01/2025|0.00|0|0.00|0|Q
VRNT|92343X100|0.00|22.77|18.56|18.56|-1.06|35441|07/01/2025|0.00|0|0.00|0|Q
VRP|46138G870|24.43|24.46|24.43|24.45|-0.02|604|07/01/2025|0.00|0|0.00|0|P
VRRM|92511U102|0.00|25.78|25.38|25.66|0.19|1258|07/01/2025|25.60|1|29.46|1|Q
VRSK|92345Y106|0.00|314.05|311.84|313.13|1.58|2039|07/01/2025|0.00|0|0.00|0|Q
VRSN|92343E102|0.00|289.78|288.00|288.96|-0.97|675|07/01/2025|0.00|0|0.00|0|Q
VRT|92537N108|126.67|127.71|120.63|122.52|-5.91|10108|07/01/2025|0.00|0|0.00|0|N
VRTS|92828Q109|189.11|190.54|188.30|189.07|7.17|35742|07/01/2025|0.00|0|0.00|0|N
VRTX|92532F100|0.00|454.61|446.27|452.51|6.64|5870|07/01/2025|432.53|1|472.50|1|Q
VSA|876108200|0.00|1.00|1.00|1.00|0.00|100|07/01/2025|0.00|0|0.00|0|Q
VSAT|92552V100|0.00|14.83|14.33|14.80|0.16|3959|07/01/2025|0.00|0|0.00|0|Q
VSCO|926400102|18.53|20.51|18.53|19.54|1.00|7217|07/01/2025|0.00|0|0.00|0|N
VSDA|92647N667|0.00|0.00|0.00|0.00|0.00|0|06/04/2025|52.42|1|52.91|1|Q
VSDB|922020730|75.83|75.83|75.83|75.83|-0.25|119|07/01/2025|0.00|0|0.00|0|Z
VSEC|918284100|0.00|127.66|127.66|127.66|-3.84|272|07/01/2025|0.00|0|0.00|0|Q
VSGX|921910725|65.51|65.61|65.43|65.54|0.31|3116|07/01/2025|0.00|0|0.00|0|Z
VSH|928298108|15.83|16.44|15.80|16.04|0.15|5630|07/01/2025|0.00|0|0.00|0|N
VSMV|92647N691|0.00|0.00|0.00|0.00|0.00|0|06/18/2025|49.67|2|49.91|2|Q
VSS|922042718|134.11|134.11|134.11|134.11|0.84|103|07/01/2025|0.00|0|0.00|0|P
VST|92840M102|191.89|192.45|181.08|185.13|-8.77|19220|07/01/2025|0.00|0|0.00|0|N
VSTA|G9440A109|0.00|0.00|0.00|0.00|-4.18|20|07/01/2025|0.00|0|0.00|0|Q
VSTM|92337C203|0.00|4.51|4.17|4.30|0.15|10456|07/01/2025|3.74|1|4.91|1|Q
VSTS|29430C102|5.80|6.15|5.80|6.08|0.34|20937|07/01/2025|0.00|0|0.00|0|N
VT|922042742|128.52|128.55|128.32|128.52|-0.07|1587|07/01/2025|0.00|0|0.00|0|P
VTC|92206C573|0.00|77.09|77.06|77.06|-0.31|565|07/01/2025|76.99|2|77.13|2|Q
VTEB|922907746|48.94|48.98|48.90|48.93|-0.11|14154|07/01/2025|0.00|0|0.00|0|P
VTEC|922021605|97.45|97.45|97.45|97.45|0.06|100|07/01/2025|0.00|0|0.00|0|Z
VTEI|922907738|98.30|98.32|98.30|98.32|-0.24|200|07/01/2025|0.00|0|0.00|0|Z
VTEL|922907688|99.86|99.86|99.86|99.86|-0.25|100|07/01/2025|0.00|0|0.00|0|Z
VTES|921935870|100.71|100.79|100.71|100.78|-0.15|4703|07/01/2025|0.00|0|0.00|0|P
VTEX|G9470A102|6.63|6.67|6.33|6.42|-0.19|9359|07/01/2025|0.00|0|0.00|0|N
VTGN|92840H400|0.00|0.00|0.00|0.00|-2.11|13|07/01/2025|1.74|1|2.33|1|Q
VTHR|92206C599|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|272.11|1|273.00|10|Q
VTI|922908769|303.17|304.58|303.17|303.88|-0.45|3644|07/01/2025|0.00|0|0.00|0|P
VTIP|922020805|0.00|49.85|49.80|49.81|-0.48|12264|07/01/2025|49.81|2|49.83|5|Q
VTLE|516806205|15.98|16.71|15.97|16.47|0.38|1946|07/01/2025|0.00|0|0.00|0|N
VTMX|92540K109|0.00|26.98|26.92|26.92|0.00|201|06/26/2025|0.00|0|0.00|0|N
VTOL|11040G103|33.00|34.01|33.00|34.01|0.69|1031|07/01/2025|0.00|0|0.00|0|N
VTR|92276F100|63.25|63.42|62.68|62.92|-0.22|5099|07/01/2025|0.00|0|0.00|0|N
VTRS|92556V106|0.00|9.34|8.92|9.18|0.24|187492|07/01/2025|0.00|0|0.00|0|Q
VTS|92852X103|22.34|22.34|22.08|22.09|0.00|122|06/30/2025|0.00|0|0.00|0|N
VTSI|92827K301|0.00|7.21|6.88|7.21|7.21|1038|07/01/2025|0.00|0|0.00|0|Q
VTV|922908744|176.54|178.76|176.54|178.50|2.60|1159|07/01/2025|0.00|0|0.00|0|P
VTWG|92206C623|0.00|209.31|209.31|209.31|209.31|237|07/01/2025|207.96|1|208.85|1|Q
VTWO|92206C664|0.00|88.98|86.70|88.12|0.75|11136|07/01/2025|88.12|6|88.14|6|Q
VTWV|92206C649|0.00|143.39|142.63|142.63|142.63|352|07/01/2025|140.90|1|142.57|1|Q
VTYX|92332V107|0.00|2.16|2.06|2.06|-0.07|5165|07/01/2025|0.00|0|0.00|0|Q
VUG|922908736|434.10|434.10|432.41|433.88|-5.15|930|07/01/2025|0.00|0|0.00|0|P
VUSB|92203C303|49.67|49.67|49.66|49.67|-0.19|2836|07/01/2025|0.00|0|0.00|0|Z
VUSE|26922A503|62.97|62.97|62.90|62.90|1.01|7800|07/01/2025|0.00|0|0.00|0|P
VUZI|92921W300|0.00|2.81|2.69|2.73|-0.18|6482|07/01/2025|0.00|0|0.00|0|Q
VV|922908637|284.90|285.39|284.67|284.86|-0.56|2208|07/01/2025|0.00|0|0.00|0|P
VVOS|92859E207|0.00|4.50|3.84|3.90|0.61|4928|07/01/2025|0.00|0|0.00|0|Q
VVPR|G9376R209|0.00|4.06|3.89|3.99|-0.11|1409|07/01/2025|0.00|0|0.00|0|Q
VVR|46131H107|3.82|3.83|3.78|3.78|-0.03|5948|07/01/2025|0.00|0|0.00|0|N
VVV|92047W101|38.28|39.60|38.28|39.26|1.41|4226|07/01/2025|0.00|0|0.00|0|N
VVX|92242T101|48.64|49.58|48.29|49.05|0.61|3552|07/01/2025|0.00|0|0.00|0|N
VWO|922042858|49.63|49.71|49.50|49.66|0.19|85165|07/01/2025|0.00|0|0.00|0|P
VWOB|921946885|0.00|65.19|65.06|65.17|-0.18|2291|07/01/2025|65.18|1|67.14|1|Q
VXF|922908652|191.82|194.31|191.82|193.46|0.58|1327|07/01/2025|0.00|0|0.00|0|P
VXRT|92243A200|0.00|0.00|0.00|0.00|-0.50|1|07/01/2025|0.44|7|0.52|1|Q
VXUS|921909768|0.00|69.18|68.94|69.10|-0.01|24313|07/01/2025|68.71|1|69.51|1|Q
VXX|06748M196|48.02|48.25|47.57|47.83|-0.16|3278|07/01/2025|0.00|0|0.00|0|Z
VXZ|06748M188|58.61|58.61|58.61|58.61|0.36|100|07/01/2025|0.00|0|0.00|0|Z
VYGR|92915B106|0.00|3.16|3.03|3.12|0.02|11644|07/01/2025|3.10|5|3.16|5|Q
VYM|921946406|133.24|134.59|133.20|134.59|2.99|466|07/01/2025|0.00|0|0.00|0|P
VYMI|921946794|0.00|80.39|80.24|80.39|0.42|206|07/01/2025|79.91|1|80.83|1|Q
VYNE|92941V308|0.00|1.90|1.73|1.78|0.14|1381|07/01/2025|1.74|1|1.81|1|Q
VYX|62886E108|11.93|12.29|11.90|12.23|0.48|3842|07/01/2025|0.00|0|0.00|0|N
VZ|92343V104|43.42|43.87|43.23|43.67|0.41|153944|07/01/2025|0.00|0|0.00|0|N
VZLA|92859G608|3.05|3.05|2.91|2.92|-0.01|11424|07/01/2025|0.00|0|0.00|0|A
W|94419L101|51.07|53.65|51.07|51.98|0.90|10960|07/01/2025|0.00|0|0.00|0|N
WAB|929740108|210.58|210.65|209.21|209.36|-0.10|5740|07/01/2025|0.00|0|0.00|0|N
WABC|957090103|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|0.00|0|0.00|0|Q
WAFD|938824109|0.00|30.48|30.34|30.48|1.19|530|07/01/2025|30.36|1|0.00|0|Q
WAI|G8923U111|0.00|3.62|3.49|3.59|0.16|36517|07/01/2025|0.00|0|0.00|0|Q
WAL|957638109|78.89|82.70|78.89|81.12|3.10|6975|07/01/2025|0.00|0|0.00|0|N
WALD|G9503X103|0.00|2.52|2.45|2.52|-0.03|559|07/01/2025|0.00|0|0.00|0|Q
WASH|940610108|0.00|0.00|0.00|0.00|0.00|140|07/01/2025|0.00|0|0.00|0|Q
WAT|941848103|356.49|356.81|356.49|356.81|7.61|727|07/01/2025|0.00|0|0.00|0|N
WATT|29272C202|0.00|0.27|0.27|0.27|0.00|502|07/01/2025|0.23|1|0.32|1|Q
WAY|946784105|0.00|40.01|39.35|39.47|-1.41|4040|07/01/2025|0.00|0|39.46|1|Q
WB|948596101|0.00|9.57|9.42|9.52|-0.01|2113|07/01/2025|9.48|2|9.54|2|Q
WBA|931427108|0.00|11.50|11.44|11.49|0.02|171416|07/01/2025|10.87|1|11.49|74|Q
WBD|934423104|0.00|11.01|10.79|10.96|-0.51|1255291|07/01/2025|10.94|38|11.20|7|Q
WBS|947890109|55.11|57.00|55.11|56.81|2.18|3472|07/01/2025|0.00|0|0.00|0|N
WBTN|94845U105|0.00|9.09|9.00|9.09|0.06|501|07/01/2025|9.24|1|9.32|1|Q
WBUY|G9513S110|0.00|6.80|6.24|6.59|-0.88|1507|07/01/2025|6.40|1|0.00|0|Q
WCC|95082P105|186.01|192.10|186.01|190.15|4.90|1691|07/01/2025|0.00|0|0.00|0|N
WCLD|97717Y691|0.00|36.03|35.21|35.78|-0.19|6562|07/01/2025|35.69|1|35.78|1|Q
WCN|94106B101|186.22|186.77|185.16|185.96|-0.78|2366|07/01/2025|0.00|0|0.00|0|N
WCT|G9545M115|0.00|0.18|0.18|0.18|0.00|428|07/01/2025|0.00|0|0.00|0|Q
WD|93148P102|69.68|69.68|69.68|69.68|-0.93|1044|07/01/2025|0.00|0|0.00|0|N
WDAY|98138H101|0.00|240.83|237.60|239.21|-0.87|5586|07/01/2025|226.31|1|252.73|1|Q
WDC|958102105|0.00|64.19|62.98|63.87|-0.14|28693|07/01/2025|63.79|1|63.91|1|Q
WDFC|929236107|0.00|234.00|231.65|232.18|3.87|7456|07/01/2025|0.00|0|0.00|0|Q
WDH|94132V105|1.35|1.35|1.35|1.35|-0.01|100|07/01/2025|0.00|0|0.00|0|N
WDI|95790K109|14.86|14.86|14.86|14.86|0.12|100|07/01/2025|0.00|0|0.00|0|N
WDIV|78463X459|70.67|70.67|70.67|70.67|0.49|178|07/01/2025|0.00|0|0.00|0|P
WDS|980228308|15.42|15.61|15.42|15.56|0.13|2878|07/01/2025|0.00|0|0.00|0|N
WDTE|88636J147|34.21|34.30|34.21|34.30|0.20|212|07/01/2025|0.00|0|0.00|0|P
WEAT|88166A508|4.47|4.53|4.47|4.53|0.04|897|07/01/2025|0.00|0|0.00|0|P
WEAV|94724R108|8.27|8.61|8.27|8.36|0.02|883|07/01/2025|0.00|0|0.00|0|N
WEBL|25460E364|29.84|29.84|29.53|29.53|1.09|829|07/01/2025|0.00|0|0.00|0|P
WEC|92939U106|104.46|105.26|103.78|104.78|0.59|4594|07/01/2025|0.00|0|0.00|0|N
WEEI|90386K571|0.00|20.73|20.68|20.68|0.00|0|06/30/2025|0.00|0|20.88|1|Q
WEEK|77926X676|100.02|100.02|100.02|100.02|-0.01|168|07/01/2025|0.00|0|0.00|0|Z
WELL|95040Q104|153.81|153.92|150.18|151.62|-2.06|6331|07/01/2025|0.00|0|0.00|0|N
WEN|95058W100|0.00|12.01|11.52|11.87|0.45|25013|07/01/2025|11.24|1|12.58|1|Q
WENNU|G9R39C129|0.00|10.55|10.51|10.55|-0.05|1384|07/01/2025|0.00|0|10.55|2|Q
WERN|950755108|0.00|28.63|27.03|28.54|1.05|2707|07/01/2025|24.69|1|32.32|1|Q
WES|958669103|38.20|38.77|38.16|38.57|-0.14|30380|07/01/2025|0.00|0|0.00|0|N
WEST|96145W103|0.00|6.12|6.12|6.12|0.41|233|07/01/2025|0.00|0|0.00|0|Q
WETO|G9513A101|0.00|4.07|1.97|2.00|-0.31|13227|07/01/2025|0.00|0|0.00|0|Q
WEX|96208T104|151.74|151.74|150.60|150.79|3.96|983|07/01/2025|0.00|0|0.00|0|N
WEYS|962149100|0.00|0.00|0.00|0.00|0.00|15|07/01/2025|0.00|0|0.00|0|Q
WFC|949746101|80.26|81.51|80.15|81.48|1.41|52269|07/01/2025|0.00|0|0.00|0|N
WFC PRZ|94988U151|19.20|19.21|19.20|19.21|0.19|323|07/01/2025|0.00|0|0.00|0|N
WFF|G9627R107|0.00|1.81|1.81|1.81|-0.62|118|07/01/2025|0.00|0|0.00|0|Q
WFG|952845105|75.62|75.62|75.62|75.62|2.26|864|07/01/2025|0.00|0|0.00|0|N
WFRD|G48833118|0.00|52.91|50.18|52.11|1.76|3041|07/01/2025|0.00|0|0.00|0|Q
WGMI|91917A207|0.00|23.49|22.38|23.06|0.23|8162|07/01/2025|23.04|1|23.36|1|Q
WGO|974637100|29.44|31.08|29.44|30.77|1.67|1958|07/01/2025|0.00|0|0.00|0|N
WGS|81663L200|0.00|90.77|90.21|90.77|-1.41|1171|07/01/2025|0.00|0|0.00|0|Q
WH|98311A105|82.52|83.98|82.36|82.99|1.81|2704|07/01/2025|0.00|0|0.00|0|N
WHD|127203107|43.76|46.17|43.65|45.00|1.32|1125|07/01/2025|0.00|0|0.00|0|N
WHG|961765104|0.00|15.48|15.48|15.48|0.00|53|06/27/2025|0.00|0|0.00|0|N
WHR|963320106|106.28|106.28|105.11|105.24|3.81|2799|07/01/2025|0.00|0|0.00|0|N
WIMI|G9687V204|0.00|2.77|2.74|2.77|-0.11|296|07/01/2025|0.00|0|0.00|0|Q
WINA|974250102|0.00|388.00|383.11|384.40|6.38|2723|07/01/2025|0.00|0|0.00|0|Q
WINC|52468L786|0.00|0.00|0.00|0.00|0.00|9|07/01/2025|0.00|0|0.00|0|Q
WING|974155103|0.00|336.17|336.17|336.17|-0.87|400|07/01/2025|0.00|0|0.00|0|Q
WINT|97382D600|0.00|0.51|0.48|0.51|0.01|600|07/01/2025|0.00|0|0.00|0|Q
WIP|78464A490|39.62|39.68|39.62|39.66|-0.21|4254|07/01/2025|0.00|0|0.00|0|P
WIT|97651M109|3.03|3.07|3.03|3.05|0.03|29399|07/01/2025|0.00|0|0.00|0|N
WIW|95766R104|8.78|8.78|8.76|8.76|-0.02|600|07/01/2025|0.00|0|0.00|0|N
WIX|M98068105|0.00|162.24|157.83|160.95|2.54|1015|07/01/2025|0.00|0|0.00|0|Q
WK|98139A105|68.96|68.96|68.29|68.29|-0.36|1419|07/01/2025|0.00|0|0.00|0|N
WKC|981475106|28.54|29.12|28.54|28.98|0.62|1320|07/01/2025|0.00|0|0.00|0|N
WKHS|98138J404|0.00|1.24|1.22|1.22|0.11|963|07/01/2025|1.04|1|1.41|1|Q
WKSP|98139Q308|0.00|0.00|0.00|0.00|0.00|3|07/01/2025|0.00|0|0.00|0|Q
WLDN|96924N100|0.00|66.83|65.63|66.37|3.79|2317|07/01/2025|0.00|0|0.00|0|Q
WLFC|970646105|0.00|143.52|138.50|140.85|-3.85|7922|07/01/2025|137.17|1|0.00|0|Q
WLGS|G9T22C100|0.00|0.04|0.04|0.04|0.00|1700|07/01/2025|0.00|0|0.00|0|Q
WLK|960413102|77.28|80.97|77.23|80.36|4.47|4844|07/01/2025|0.00|0|0.00|0|N
WLY|968223206|44.45|44.45|43.32|43.53|-1.14|2409|07/01/2025|0.00|0|0.00|0|N
WM|94106L109|228.95|229.39|227.98|228.92|0.06|3945|07/01/2025|0.00|0|0.00|0|N
WMB|969457100|62.67|62.67|58.41|58.75|-4.08|30780|07/01/2025|0.00|0|0.00|0|N
WMG|934550203|0.00|28.15|27.55|27.84|0.61|5221|07/01/2025|0.00|0|0.00|0|Q
WMK|948849104|0.00|72.33|72.33|72.33|0.00|442|06/27/2025|0.00|0|0.00|0|N
WMS|00790R104|117.76|121.12|117.76|119.58|4.69|6682|07/01/2025|0.00|0|0.00|0|N
WMT|931142103|98.55|99.04|97.64|98.23|0.46|9769|07/01/2025|0.00|0|0.00|0|N
WNC|929566107|10.82|11.29|10.82|11.05|0.38|1417|07/01/2025|0.00|0|0.00|0|N
WNEB|958892101|0.00|9.76|9.76|9.76|0.45|219|07/01/2025|0.00|0|0.00|0|Q
WNS|G98196101|63.33|65.30|63.31|64.53|1.18|11194|07/01/2025|0.00|0|0.00|0|N
WOLF|977852102|0.69|1.10|0.67|0.83|0.43|292461|07/01/2025|0.00|0|0.00|0|N
WOOD|464288174|0.00|73.74|73.74|73.74|0.00|0|06/27/2025|73.53|1|75.23|1|Q
WOOF|71601V105|0.00|2.96|2.85|2.87|0.04|32710|07/01/2025|0.00|0|2.89|5|Q
WOR|981811102|64.55|64.55|64.55|64.55|1.18|259|07/01/2025|0.00|0|0.00|0|N
WOW|96758W101|0.00|4.06|4.06|4.06|0.00|6|06/27/2025|0.00|0|0.00|0|N
WPC|92936U109|62.56|63.25|62.56|62.99|0.60|2683|07/01/2025|0.00|0|0.00|0|N
WPM|962879102|91.21|91.21|89.36|89.36|-0.51|3480|07/01/2025|0.00|0|0.00|0|N
WPP|92937A102|35.96|35.96|35.96|35.96|0.93|178|07/01/2025|0.00|0|0.00|0|N
WPRT|960908507|0.00|3.00|3.00|3.00|0.00|0|06/27/2025|2.64|1|3.56|1|Q
WRB|084423102|72.88|73.42|72.61|72.81|-0.68|4471|07/01/2025|0.00|0|0.00|0|N
WRBY|93403J106|22.14|22.49|21.75|21.79|-0.14|6488|07/01/2025|0.00|0|0.00|0|N
WRD|950915108|0.00|7.76|7.52|7.64|-0.26|6015|07/01/2025|0.00|0|8.50|1|Q
WRLD|981419104|0.00|164.57|164.57|164.57|-0.92|438|07/01/2025|0.00|0|0.00|0|Q
WRN|95805V108|1.26|1.26|1.24|1.24|0.01|400|07/01/2025|0.00|0|0.00|0|A
WS|982104101|29.84|31.06|29.84|30.71|0.89|729|07/01/2025|0.00|0|0.00|0|N
WSBC|950810101|0.00|31.97|31.97|31.97|0.32|581|07/01/2025|0.00|0|0.00|0|Q
WSBF|94188P101|0.00|0.00|0.00|0.00|-13.95|3|07/01/2025|0.00|0|0.00|0|Q
WSC|971378104|0.00|28.87|27.49|28.37|0.97|4380|07/01/2025|28.34|1|28.42|1|Q
WSFS|929328102|0.00|57.18|55.28|57.18|2.10|596|07/01/2025|0.00|0|0.00|0|Q
WSM|969904101|165.04|172.38|165.04|169.23|5.83|6355|07/01/2025|0.00|0|0.00|0|N
WSO|942622200|439.15|441.02|439.15|441.02|0.00|443|06/30/2025|0.00|0|0.00|0|N
WSR|966084204|12.62|12.62|12.62|12.62|0.14|162|07/01/2025|0.00|0|0.00|0|N
WST|955306105|221.79|224.77|221.74|222.31|3.46|1278|07/01/2025|0.00|0|0.00|0|N
WT|97717P104|11.48|11.61|11.44|11.49|-0.03|14007|07/01/2025|0.00|0|0.00|0|N
WTAI|97717Y543|24.58|24.58|24.58|24.58|0.00|12|06/30/2025|0.00|0|0.00|0|Z
WTBA|95123P106|0.00|20.44|20.44|20.44|20.44|222|07/01/2025|0.00|0|0.00|0|Q
WTFC|97650W108|0.00|127.85|127.11|127.85|127.85|3364|07/01/2025|0.00|0|0.00|0|Q
WTI|92922P106|1.64|1.71|1.62|1.69|0.04|20243|07/01/2025|0.00|0|0.00|0|N
WTIP|97717Y352|0.00|29.96|29.96|29.96|0.00|0|06/24/2025|29.76|1|30.08|1|Q
WTM|G9618E107|0.00|1800.79|1800.79|1800.79|0.00|72|06/26/2025|0.00|0|0.00|0|N
WTMF|97717W125|35.14|35.14|35.14|35.14|0.36|100|07/01/2025|0.00|0|0.00|0|P
WTPI|97717X560|31.99|31.99|31.99|31.99|-0.04|100|07/01/2025|0.00|0|0.00|0|P
WTRG|29670G102|37.10|38.02|37.04|37.67|0.56|5342|07/01/2025|0.00|0|0.00|0|N
WTS|942749102|246.39|246.39|245.65|245.65|0.00|106|06/30/2025|0.00|0|0.00|0|N
WTTR|81617J301|8.66|9.02|8.66|8.88|0.23|816|07/01/2025|0.00|0|0.00|0|N
WTV|97717W547|87.14|87.15|87.14|87.15|1.18|901|07/01/2025|0.00|0|0.00|0|P
WTW|G96629103|0.00|307.64|305.88|307.18|0.71|975|07/01/2025|0.00|0|0.00|0|Q
WU|959802109|8.35|8.71|8.34|8.69|0.27|144494|07/01/2025|0.00|0|0.00|0|N
WULF|88080T104|0.00|4.67|4.25|4.43|0.06|151195|07/01/2025|0.00|0|0.00|0|Q
WVE|Y95308105|0.00|6.69|6.41|6.48|-0.07|950|07/01/2025|6.48|1|6.55|1|Q
WWD|980745103|0.00|244.92|244.92|244.92|-0.15|1140|07/01/2025|0.00|0|0.00|0|Q
WWW|978097103|18.58|19.06|18.47|19.05|0.96|2716|07/01/2025|0.00|0|0.00|0|N
WY|962166104|25.35|26.55|25.35|26.23|0.55|27236|07/01/2025|0.00|0|0.00|0|N
WYHG|973921109|0.00|1.33|1.30|1.33|-0.09|200|07/01/2025|0.00|0|0.00|0|Q
WYNN|983134107|0.00|102.28|97.14|101.95|8.16|7959|07/01/2025|95.80|1|106.45|1|Q
XAIR|08862L103|0.00|0.17|0.17|0.17|0.02|400|07/01/2025|0.00|0|0.00|0|Q
XAIX|23306X829|0.00|37.88|37.88|37.88|4.60|400|07/01/2025|0.00|0|0.00|0|Q
XAR|78464A631|210.92|211.52|210.92|211.52|0.00|104|06/30/2025|0.00|0|0.00|0|P
XAUG|33740F391|35.67|35.67|35.67|35.67|0.20|200|07/01/2025|0.00|0|0.00|0|Z
XBAP|45783Y301|36.69|36.69|36.69|36.69|-0.01|100|07/01/2025|0.00|0|0.00|0|Z
XBI|78464A870|82.45|84.87|82.19|83.06|0.18|35703|07/01/2025|0.00|0|0.00|0|P
XBIL|74933W460|0.00|49.98|49.98|49.98|49.98|200|07/01/2025|49.97|2|49.99|1|Q
XBIO|984015602|0.00|0.00|0.00|0.00|-4.10|50|07/01/2025|3.22|1|4.47|1|Q
XBIT|98400H102|0.00|3.04|3.04|3.04|3.04|216|07/01/2025|2.73|1|3.65|1|Q
XBJL|45783Y889|35.99|35.99|35.97|35.97|0.03|537|07/01/2025|0.00|0|0.00|0|Z
XBOC|45783Y848|31.80|31.80|31.80|31.80|0.18|193|07/01/2025|0.00|0|0.00|0|Z
XCCC|09789C887|38.49|38.49|38.49|38.49|-0.34|100|07/01/2025|0.00|0|0.00|0|P
XDEC|33740U786|38.81|38.81|38.79|38.79|0.23|200|07/01/2025|0.00|0|0.00|0|Z
XDQQ|45783Y608|34.81|34.81|34.81|34.81|-0.12|200|07/01/2025|0.00|0|0.00|0|Z
XDSQ|45783Y103|37.42|37.48|37.39|37.48|0.15|1583|07/01/2025|0.00|0|0.00|0|Z
XEL|98389B100|0.00|68.72|66.92|68.72|0.64|4482|07/01/2025|68.68|1|72.11|1|Q
XENE|98420N105|0.00|32.46|31.57|32.11|0.77|2990|07/01/2025|27.31|1|36.31|1|Q
XERS|98422E103|0.00|4.70|4.55|4.66|-0.02|9676|07/01/2025|4.64|5|4.67|5|Q
XES|78468R549|0.00|68.19|68.19|68.19|-0.39|50|06/16/2025|0.00|0|0.00|0|P
XFIV|09789C838|49.11|49.11|49.11|49.11|-0.25|577|07/01/2025|0.00|0|0.00|0|P
XFLT|98400T106|5.65|5.66|5.65|5.66|0.02|700|07/01/2025|0.00|0|0.00|0|N
XFOR|98420X202|0.00|0.00|0.00|0.00|-1.92|6|07/01/2025|0.00|0|0.00|0|Q
XGN|30068X103|0.00|0.00|0.00|0.00|-6.88|19|07/01/2025|0.00|0|0.00|0|Q
XHB|78464A888|98.31|104.27|98.31|102.58|3.87|5035|07/01/2025|0.00|0|0.00|0|P
XHE|78464A581|81.65|81.65|81.65|81.65|0.44|321|07/01/2025|0.00|0|0.00|0|P
XHG|74738J508|0.00|0.00|0.00|0.00|-1.26|40|07/01/2025|0.00|0|0.00|0|Q
XHLD|880245105|0.00|0.00|0.00|0.00|-0.36|400|07/01/2025|0.00|0|0.00|0|Q
XHLF|09789C788|50.19|50.19|50.19|50.19|-0.15|1385|07/01/2025|0.00|0|0.00|0|P
XHR|984017103|12.73|13.05|12.73|13.01|0.44|3105|07/01/2025|0.00|0|0.00|0|N
XHS|78464A573|0.00|96.22|96.22|96.22|-0.06|51|06/17/2025|0.00|0|0.00|0|P
XIFR|65341B106|8.24|8.64|8.24|8.50|0.32|5806|07/01/2025|0.00|0|0.00|0|N
XLB|81369Y100|88.03|90.55|88.03|90.06|2.27|82547|07/01/2025|0.00|0|0.00|0|P
XLC|81369Y852|108.18|108.33|107.38|107.72|-0.81|82957|07/01/2025|0.00|0|0.00|0|P
XLE|81369Y506|84.94|85.85|84.19|85.46|0.66|346799|07/01/2025|0.00|0|0.00|0|P
XLF|81369Y605|52.24|52.76|52.24|52.66|0.30|246199|07/01/2025|0.00|0|0.00|0|P
XLG|46137V233|51.96|51.96|51.65|51.82|-0.39|1247|07/01/2025|0.00|0|0.00|0|P
XLI|81369Y704|146.97|148.35|146.97|148.01|0.49|106947|07/01/2025|0.00|0|0.00|0|P
XLK|81369Y803|252.76|252.88|249.44|251.15|-2.70|2906|07/01/2025|0.00|0|0.00|0|P
XLP|81369Y308|81.13|82.46|81.13|81.94|0.97|230264|07/01/2025|0.00|0|0.00|0|P
XLRE|81369Y860|41.45|41.98|41.31|41.71|0.28|169454|07/01/2025|0.00|0|0.00|0|P
XLU|81369Y886|81.69|81.99|80.74|81.93|0.26|170683|07/01/2025|0.00|0|0.00|0|P
XLV|81369Y209|134.85|137.75|134.60|136.70|1.95|214614|07/01/2025|0.00|0|0.00|0|P
XLY|81369Y407|215.11|218.74|215.08|218.31|1.18|1567|07/01/2025|0.00|0|0.00|0|P
XMAG|88636R743|0.00|21.26|21.25|21.26|0.13|200|07/01/2025|0.00|0|0.00|0|Q
XME|78464A755|66.60|67.57|66.52|67.13|-0.10|1589|07/01/2025|0.00|0|0.00|0|P
XMHQ|46137V472|98.61|98.61|98.60|98.60|0.30|465|07/01/2025|0.00|0|0.00|0|P
XMMO|46137V464|128.75|128.75|128.75|128.75|0.51|288|07/01/2025|0.00|0|0.00|0|P
XMTR|98423F109|0.00|32.53|32.53|32.53|-1.32|206|07/01/2025|0.00|0|0.00|0|Q
XNCR|98401F105|0.00|8.19|8.07|8.07|0.07|660|07/01/2025|0.00|0|0.00|0|Q
XNET|98419E108|0.00|4.16|4.16|4.16|0.08|102|07/01/2025|4.27|1|4.35|1|Q
XNTK|78464A102|233.33|233.33|233.20|233.20|-3.17|609|07/01/2025|0.00|0|0.00|0|P
XOCT|33740F367|0.00|35.62|35.58|35.62|0.00|100|06/27/2025|0.00|0|0.00|0|Z
XOM|30231G102|107.99|109.57|107.25|109.27|1.43|7280|07/01/2025|0.00|0|0.00|0|N
XOMA|98419J206|0.00|26.41|25.00|26.19|0.52|5960|07/01/2025|0.00|0|0.00|0|Q
XOMAP|98419J305|0.00|0.00|0.00|0.00|0.00|0|04/14/2025|25.74|1|0.00|0|Q
XONE|09789C861|49.46|49.46|49.46|49.46|-0.08|372|07/01/2025|0.00|0|0.00|0|P
XOP|78468R556|125.38|128.01|124.56|126.85|0.83|3381|07/01/2025|0.00|0|0.00|0|P
XOVR|293828877|0.00|19.13|19.08|19.12|0.00|0|06/30/2025|0.00|0|18.84|1|Q
XP|G98239109|0.00|20.10|19.77|19.81|-0.40|10329|07/01/2025|19.79|5|19.83|5|Q
XPEL|98379L100|0.00|0.00|0.00|0.00|0.00|41|07/01/2025|0.00|0|0.00|0|Q
XPER|98423J101|8.09|8.11|8.09|8.11|0.23|1413|07/01/2025|0.00|0|0.00|0|N
XPEV|98422D105|18.07|18.56|18.01|18.25|0.38|33823|07/01/2025|0.00|0|0.00|0|N
XPL|8342EP107|0.00|0.66|0.65|0.66|0.00|20|06/25/2025|0.00|0|0.00|0|A
XPO|983793100|126.54|129.88|126.54|129.46|3.21|1858|07/01/2025|0.00|0|0.00|0|N
XPOF|98422X101|7.49|7.68|7.38|7.38|-0.10|1086|07/01/2025|0.00|0|0.00|0|N
XPRO|N3144W105|8.46|9.27|8.46|9.05|0.40|1586|07/01/2025|0.00|0|0.00|0|N
XRAY|24906P109|0.00|16.92|15.91|16.54|0.66|17452|07/01/2025|16.51|4|16.55|4|Q
XRPI|92864M780|0.00|14.10|13.97|13.97|-0.93|836|07/01/2025|13.82|20|13.86|20|Q
XRPT|92864M772|0.00|11.62|11.52|11.62|-0.15|1328|07/01/2025|11.15|11|11.20|11|Q
XRT|78464A714|77.25|80.23|77.25|79.38|2.22|11152|07/01/2025|0.00|0|0.00|0|P
XRX|98421M106|0.00|5.79|5.38|5.64|0.36|12072|07/01/2025|5.62|2|5.66|2|Q
XSD|78464A862|0.00|253.57|253.57|253.57|0.00|200|06/24/2025|0.00|0|0.00|0|P
XSLV|46138G102|46.56|46.56|46.56|46.56|0.79|100|07/01/2025|0.00|0|0.00|0|P
XSOE|97717X578|34.52|34.52|34.52|34.52|1.04|120|07/01/2025|0.00|0|0.00|0|P
XSVM|46137V480|51.66|51.66|51.66|51.66|-0.54|500|07/01/2025|0.00|0|0.00|0|P
XSVN|09789C820|47.63|47.65|47.63|47.63|-0.16|900|07/01/2025|0.00|0|0.00|0|P
XSW|78464A599|189.58|189.58|189.15|189.15|0.00|35|06/30/2025|0.00|0|0.00|0|P
XT|46434V381|0.00|0.00|0.00|0.00|-64.98|15|07/01/2025|64.94|1|65.21|2|Q
XTEN|09789C812|45.96|45.96|45.96|45.96|0.06|156|07/01/2025|0.00|0|0.00|0|P
XTIA|98423K405|0.00|1.74|1.67|1.74|0.12|1435|07/01/2025|1.47|1|1.97|1|Q
XTJA|45783Y772|29.40|29.40|29.40|29.40|0.85|192|07/01/2025|0.00|0|0.00|0|Z
XTNT|98420P308|0.72|0.72|0.72|0.72|0.11|100|07/01/2025|0.00|0|0.00|0|A
XTRE|09789C846|49.53|49.53|49.53|49.53|-0.19|100|07/01/2025|0.00|0|0.00|0|P
XTWO|09789C853|49.31|49.31|49.31|49.31|-0.20|100|07/01/2025|0.00|0|0.00|0|P
XXII|90137F509|0.00|7.36|7.36|7.36|0.00|0|06/20/2025|6.32|1|8.49|1|Q
XXRP|53656G191|26.19|26.19|25.65|25.65|-2.90|737|07/01/2025|0.00|0|0.00|0|P
XYF|98372W202|18.41|18.43|18.41|18.43|1.13|473|07/01/2025|0.00|0|0.00|0|N
XYL|98419M100|128.97|131.37|128.97|131.12|1.73|6057|07/01/2025|0.00|0|0.00|0|N
XYLD|37954Y475|38.92|38.93|38.92|38.93|0.03|282|07/01/2025|0.00|0|0.00|0|P
XYLG|37954Y277|27.61|27.63|27.59|27.61|0.05|710|07/01/2025|0.00|0|0.00|0|P
XYZ|852234103|67.94|68.86|67.04|68.27|0.29|14589|07/01/2025|0.00|0|0.00|0|N
YAAS|G9876W104|0.00|3.41|0.54|0.54|-3.60|14688|07/01/2025|0.00|0|0.00|0|Q
YALA|98459U103|6.75|6.75|6.75|6.75|0.03|130|07/01/2025|0.00|0|0.00|0|N
YB|987910106|0.00|21.03|20.96|21.00|-0.08|3209|07/01/2025|0.00|0|0.00|0|Q
YBIT|88636J428|10.52|10.52|10.51|10.52|0.00|163|06/26/2025|0.00|0|0.00|0|P
YBTC|77926X502|45.71|45.71|45.71|45.71|-0.73|100|07/01/2025|0.00|0|0.00|0|Z
YEAR|00039J103|50.47|50.47|50.47|50.47|-0.18|154|07/01/2025|0.00|0|0.00|0|P
YELP|985817105|34.67|35.71|34.67|35.18|0.90|1759|07/01/2025|0.00|0|0.00|0|N
YETI|98585X104|31.55|33.56|31.55|32.90|1.33|7726|07/01/2025|0.00|0|0.00|0|N
YEXT|98585N106|8.44|8.51|8.35|8.36|-0.15|6138|07/01/2025|0.00|0|0.00|0|N
YGLD|82889N426|34.80|34.80|34.79|34.79|0.79|200|07/01/2025|0.00|0|0.00|0|P
YHC|50215C307|0.00|2.02|2.02|2.02|0.71|107|07/01/2025|0.00|0|0.00|0|Q
YINN|25460G195|40.81|41.50|40.76|41.25|0.22|3880|07/01/2025|0.00|0|0.00|0|P
YJ|98873N305|0.00|2.20|2.20|2.20|0.00|0|06/30/2025|1.54|1|2.07|1|Q
YJUN|33740U869|24.45|24.45|24.45|24.45|-0.05|100|07/01/2025|0.00|0|0.00|0|Z
YLD|74255Y102|19.34|19.38|19.34|19.36|-0.12|28|06/30/2025|0.00|0|0.00|0|P
YLDE|524682309|0.00|0.00|0.00|0.00|-52.56|4|07/01/2025|52.06|5|52.34|10|Q
YMAB|984241109|0.00|4.48|4.48|4.48|-0.17|206|07/01/2025|0.00|0|0.00|0|Q
YMAG|88636J642|15.19|15.24|15.06|15.13|-0.16|7496|07/01/2025|0.00|0|0.00|0|P
YMAR|33740F573|25.51|25.51|25.51|25.51|0.00|27|06/30/2025|0.00|0|0.00|0|Z
YMAX|88636J659|13.70|13.70|13.57|13.63|-0.14|9543|07/01/2025|0.00|0|0.00|0|P
YMM|35969L108|11.61|11.91|11.59|11.91|0.11|50125|07/01/2025|0.00|0|0.00|0|N
YORKU|G98659108|0.00|11.26|11.08|11.10|-0.12|1300|07/01/2025|0.00|0|0.00|0|Q
YOU|18467V109|27.68|28.29|27.49|28.00|0.26|4725|07/01/2025|0.00|0|0.00|0|N
YPF|984245100|30.78|31.87|30.71|31.44|-0.03|13960|07/01/2025|0.00|0|0.00|0|N
YSEP|33740U828|24.31|24.39|24.31|24.32|0.01|1074|07/01/2025|0.00|0|0.00|0|Z
YSG|985194208|10.00|10.00|9.73|9.84|0.21|1748|07/01/2025|0.00|0|0.00|0|N
YTRA|G98338109|0.00|0.97|0.97|0.97|0.00|0|06/11/2025|0.83|1|1.12|1|Q
YUM|988498101|150.14|150.78|149.77|150.37|2.24|1492|07/01/2025|0.00|0|0.00|0|N
YUMC|98850P109|45.54|46.14|45.53|45.70|0.98|9792|07/01/2025|0.00|0|0.00|0|N
YYAI|831445408|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|0.00|0|0.00|0|Q
YYGH|G9888Q103|0.00|2.73|2.73|2.73|0.25|200|07/01/2025|0.00|0|0.00|0|Q
YYY|032108847|11.79|11.80|11.79|11.80|0.07|2167|07/01/2025|0.00|0|0.00|0|P
Z|98954M200|0.00|71.76|69.29|71.41|1.23|3383|07/01/2025|71.43|1|75.21|1|Q
ZALT|45783Y442|30.84|30.84|30.81|30.83|0.00|1306|07/01/2025|0.00|0|0.00|0|Z
ZAP|37960A370|0.00|0.00|0.00|0.00|-26.95|1|07/01/2025|0.00|0|26.92|2|Q
ZAUG|45783Y111|25.75|25.75|25.75|25.75|0.03|200|07/01/2025|0.00|0|0.00|0|Z
ZBAO|G989MC106|0.00|0.91|0.88|0.88|0.88|200|07/01/2025|0.00|0|0.00|0|Q
ZBH|98956P102|92.50|94.42|92.50|94.01|2.79|7325|07/01/2025|0.00|0|0.00|0|N
ZBIO|98937L105|0.00|9.57|9.22|9.25|9.25|509|07/01/2025|0.00|0|0.00|0|Q
ZBRA|989207105|0.00|316.77|310.60|316.77|316.77|1463|07/01/2025|0.00|0|0.00|0|Q
ZD|48123V102|0.00|32.55|30.72|32.55|2.23|1085|07/01/2025|0.00|0|0.00|0|Q
ZDEK|45784N858|24.52|24.52|24.52|24.52|0.01|100|07/01/2025|0.00|0|0.00|0|Z
ZDGE|98923T104|4.07|4.07|4.07|4.07|0.02|100|07/01/2025|0.00|0|0.00|0|A
ZENA|98936T208|0.00|0.00|0.00|0.00|-3.65|4|07/01/2025|0.00|0|0.00|0|Q
ZEO|98944F109|0.00|2.85|2.85|2.85|2.85|100|07/01/2025|0.00|0|0.00|0|Q
ZETA|98956A105|15.35|15.66|14.71|15.14|-0.35|18568|07/01/2025|0.00|0|0.00|0|N
ZEUS|68162K106|0.00|32.21|32.21|32.21|32.21|177|07/01/2025|0.00|0|0.00|0|Q
ZG|98954M101|0.00|0.00|0.00|0.00|0.00|645|07/01/2025|0.00|0|0.00|0|Q
ZGN|N30577105|8.79|8.91|8.72|8.76|0.20|7152|07/01/2025|0.00|0|0.00|0|N
ZH|98955N207|4.00|4.00|3.97|3.97|-0.01|673|07/01/2025|0.00|0|0.00|0|N
ZIM|M9T951109|15.95|16.24|15.90|16.20|0.11|6515|07/01/2025|0.00|0|0.00|0|N
ZIMV|98888T107|0.00|9.83|9.37|9.83|0.48|940|07/01/2025|0.00|0|0.00|0|Q
ZION|989701107|0.00|54.22|52.59|53.74|1.77|4993|07/01/2025|51.73|1|57.05|1|Q
ZIP|98980B103|5.14|5.49|5.14|5.24|0.23|7156|07/01/2025|0.00|0|0.00|0|N
ZIPP|88636R453|0.00|0.00|0.00|0.00|0.00|6|07/01/2025|0.00|0|0.00|0|Q
ZJAN|45784N817|26.32|26.32|26.32|26.32|0.20|200|07/01/2025|0.00|0|0.00|0|Z
ZJUL|45783Y251|28.22|28.25|28.17|28.23|0.01|10356|07/01/2025|0.00|0|0.00|0|Z
ZK|98923K103|25.77|25.77|25.54|25.72|0.23|1946|07/01/2025|0.00|0|0.00|0|N
ZLAB|98887Q104|0.00|35.73|35.07|35.07|0.13|955|07/01/2025|0.00|0|0.00|0|Q
ZM|98980L101|0.00|78.00|76.99|77.64|-0.30|4176|07/01/2025|77.50|1|77.64|1|Q
ZMAY|45784N650|24.73|24.73|24.71|24.72|0.00|80|06/27/2025|0.00|0|0.00|0|Z
ZNTL|98943L107|0.00|1.20|1.16|1.20|0.04|778|07/01/2025|1.19|4|0.00|0|Q
ZONE|184492106|0.00|3.93|3.93|3.93|0.00|5|06/11/2025|0.00|0|0.00|0|A
ZROZ|72201R882|66.59|66.59|66.59|66.59|-0.26|100|07/01/2025|0.00|0|0.00|0|P
ZS|98980G102|0.00|316.03|302.41|307.47|-6.71|6488|07/01/2025|291.65|1|324.42|1|Q
ZSL|74347Y722|25.51|25.86|25.51|25.86|-0.11|200|07/01/2025|0.00|0|0.00|0|P
ZTO|98980A105|17.88|17.91|17.86|17.89|0.14|5540|07/01/2025|0.00|0|0.00|0|N
ZTR|92835W107|6.26|6.26|6.25|6.25|0.08|899|07/01/2025|0.00|0|0.00|0|N
ZTS|98978V103|153.99|160.86|153.99|159.12|3.17|10836|07/01/2025|0.00|0|0.00|0|N
ZUMZ|989817101|0.00|14.19|13.77|14.11|1.20|909|07/01/2025|13.96|1|0.00|0|Q
ZURA|G9TY5A101|0.00|1.05|1.05|1.05|0.00|4405|07/01/2025|0.00|0|0.00|0|Q
ZVIA|98955K104|3.13|3.13|3.01|3.08|-0.14|2646|07/01/2025|0.00|0|0.00|0|N
ZVRA|488445206|0.00|8.92|8.62|8.85|-0.05|1564|07/01/2025|8.88|1|8.99|1|Q
ZVSA|98987D300|0.00|0.00|0.00|0.00|0.00|28|07/01/2025|0.00|0|0.00|0|Q
ZVZZT|         |0.00|0.00|0.00|0.00|0.00|4980|07/01/2025|12.30|1|24.95|1| 
ZWS|98983L108|37.40|37.40|37.39|37.40|0.88|447|07/01/2025|0.00|0|0.00|0|N
ZXZZT|         |0.00|0.00|0.00|0.00|0.00|7080|07/01/2025|12.10|1|24.92|1| 
ZYBT|G989MS101|0.00|6.33|6.13|6.33|0.62|471|07/01/2025|0.00|0|0.00|0|Q
ZYME|98985Y108|0.00|12.61|12.19|12.53|-0.10|1757|07/01/2025|10.62|1|14.22|1|Q
ZYXI|98986M103|0.00|2.59|2.51|2.59|0.00|0|06/26/2025|2.30|1|3.06|1|Q