A|00846U101|117.44|123.16|116.84|120.45|2.44|517280|07/01/2025|0.00|0|0.00|0|N
AA|013872106|29.71|30.72|29.59|30.20|0.69|1806205|07/01/2025|0.00|0|0.00|0|N
AAA|46144X610|24.87|24.87|24.87|24.87|-0.09|1400|07/01/2025|0.00|0|0.00|0|P
AAAU|38150K103|33.07|33.12|32.96|32.97|0.29|62855|07/01/2025|0.00|0|0.00|0|Z
AACG|00211V106|0.00|0.00|0.00|0.00|0.00|2|07/01/2025|0.66|1|0.93|1|Q
AACI|G0R38G104|0.00|10.03|10.03|10.03|0.00|0|06/30/2025|10.03|1|10.06|1|Q
AACT|G33033104|11.33|11.33|11.31|11.31|-0.02|56304|07/01/2025|0.00|0|0.00|0|N
AACT WS|G33033120|1.21|1.21|1.10|1.10|0.00|5017|07/01/2025|0.00|0|0.00|0|N
AADR|00768Y206|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|77.28|6|78.96|6|Q
AAL|02376R102|0.00|11.71|11.17|11.53|0.32|1994093|07/01/2025|11.52|25|11.53|3|Q
AAM|G1000R101|10.43|10.43|10.42|10.43|0.01|800|07/01/2025|0.00|0|0.00|0|N
AAM WS|G1000R127|0.00|0.10|0.10|0.10|0.00|0|07/01/2025|0.00|0|0.00|0|N
AAME|048209100|0.00|1.81|1.81|1.81|0.00|0|05/08/2025|1.89|2|2.64|2|Q
AAMI|10948W103|35.05|35.96|35.02|35.70|0.46|71111|07/01/2025|0.00|0|0.00|0|N
AAOI|03823U102|0.00|25.82|23.88|25.35|-0.34|61126|07/01/2025|25.14|5|25.60|5|Q
AAON|000360206|0.00|76.23|72.51|74.97|1.08|31671|07/01/2025|74.43|2|75.52|2|Q
AAP|00751Y106|46.40|50.73|46.30|49.47|2.98|1015370|07/01/2025|0.00|0|0.00|0|N
AAPB|38747R884|0.00|21.03|20.41|20.68|0.35|10983|07/01/2025|20.47|25|20.84|25|Q
AAPD|25461A304|0.00|17.43|17.13|17.30|-0.22|270375|07/01/2025|17.30|45|17.32|101|Q
AAPG|04390B105|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|37.48|1|40.15|1|Q
AAPL|037833100|0.00|210.17|206.31|207.83|2.70|789754|07/01/2025|207.58|3|207.88|2|Q
AAPU|25461A874|0.00|22.99|22.17|22.51|0.50|318066|07/01/2025|22.46|13|22.50|5|Q
AAPW|77926X791|34.93|34.93|34.93|34.93|0.00|5|06/30/2025|0.00|0|0.00|0|Z
AAPX|26923N629|19.40|19.40|19.27|19.27|0.29|869|07/01/2025|0.00|0|0.00|0|Z
AARD|002942100|0.00|13.69|13.21|13.53|-0.47|1999|07/01/2025|13.12|1|14.18|1|Q
AAT|024013104|19.72|20.26|19.69|19.83|0.08|193809|07/01/2025|0.00|0|0.00|0|N
AAUC|01921D204|13.66|13.75|13.64|13.66|0.14|1228|07/01/2025|0.00|0|0.00|0|N
AAXJ|464288182|0.00|82.98|82.66|82.80|0.12|39054|07/01/2025|82.76|1|82.79|1|Q
AB|01881G106|40.80|40.80|40.40|40.45|-0.38|14220|07/01/2025|0.00|0|0.00|0|N
ABAT|02451V309|0.00|1.77|1.55|1.64|0.03|34082|07/01/2025|1.64|1|1.68|8|Q
ABBV|00287Y109|185.37|191.76|184.51|189.99|4.37|1521627|07/01/2025|0.00|0|0.00|0|N
ABCB|03076K108|64.30|67.14|64.30|66.31|1.61|113592|07/01/2025|0.00|0|0.00|0|N
ABCL|00288U106|0.00|3.51|3.29|3.48|0.06|184730|07/01/2025|3.46|22|3.49|18|Q
ABCS|02072L284|0.00|29.23|28.92|29.23|0.45|200|07/01/2025|29.18|17|29.23|16|Q
ABEO|00289Y206|0.00|5.71|5.50|5.56|-0.13|17430|07/01/2025|5.53|1|5.61|1|Q
ABEV|02319V103|2.40|2.42|2.38|2.42|0.01|3008542|07/01/2025|0.00|0|0.00|0|N
ABFL|89628W302|70.54|70.54|70.54|70.54|-0.13|545|07/01/2025|0.00|0|0.00|0|Z
ABG|043436104|236.76|250.79|236.76|248.92|10.38|60670|07/01/2025|0.00|0|0.00|0|N
ABIG|02072Q747|0.00|0.00|0.00|0.00|-29.24|2|07/01/2025|29.82|13|29.89|12|Q
ABL|00258Y104|0.00|5.43|5.04|5.32|0.18|18070|07/01/2025|5.25|13|5.36|14|Q
ABLD|89628W708|28.84|28.84|28.84|28.84|0.36|458|07/01/2025|0.00|0|0.00|0|Z
ABLLL|00258Y203|0.00|24.85|24.77|24.82|24.82|2158|07/01/2025|0.00|0|24.78|1|Q
ABM|000957100|47.13|48.23|47.13|47.52|0.31|172942|07/01/2025|0.00|0|0.00|0|N
ABNB|009066101|0.00|136.68|132.64|135.46|3.15|69696|07/01/2025|135.33|3|135.54|3|Q
ABOS|00509G209|0.00|1.16|1.11|1.11|-0.05|1547|07/01/2025|1.08|1|1.12|1|Q
ABP|000847103|0.00|0.20|0.19|0.19|-0.03|601|07/01/2025|0.19|1|0.00|0|Q
ABR|038923108|10.60|11.17|10.55|10.89|0.19|1131051|07/01/2025|0.00|0|0.00|0|N
ABR PRD|038923876|17.18|17.69|17.18|17.53|0.44|3837|07/01/2025|0.00|0|0.00|0|N
ABR PRE|038923868|17.13|17.34|17.13|17.34|0.22|2203|07/01/2025|0.00|0|0.00|0|N
ABR PRF|038923850|20.45|20.72|20.45|20.72|0.41|3322|07/01/2025|0.00|0|0.00|0|N
ABSI|00091E109|0.00|2.69|2.50|2.59|0.02|88352|07/01/2025|2.55|27|2.62|26|Q
ABT|002824100|135.74|137.04|134.92|136.26|0.25|1231865|07/01/2025|0.00|0|0.00|0|N
ABTS|G6S34K113|0.00|3.93|3.93|3.93|0.00|0|06/27/2025|3.25|1|4.52|1|Q
ABUS|03879J100|0.00|3.23|3.06|3.18|0.09|57928|07/01/2025|3.14|8|3.21|1|Q
ABVC|00091F304|0.00|2.42|2.30|2.42|0.18|4402|07/01/2025|2.34|2|2.49|2|Q
ABVE|00373V100|0.00|1.04|0.97|1.00|-0.13|3110|07/01/2025|0.00|0|0.00|0|Q
ABVX|00370M103|0.00|7.79|7.44|7.67|0.04|2552|07/01/2025|0.00|0|0.00|0|Q
AC|045528106|37.26|37.45|37.26|37.45|-0.05|626|07/01/2025|0.00|0|0.00|0|N
ACA|039653100|86.14|89.42|86.06|87.85|1.14|79402|07/01/2025|0.00|0|0.00|0|N
ACAD|004225108|0.00|22.08|21.19|21.35|-0.23|22000|07/01/2025|21.17|6|21.52|7|Q
ACB|05156X850|0.00|4.41|4.20|4.31|0.07|8644|07/01/2025|4.28|1|4.33|1|Q
ACCO|00081T108|3.57|3.89|3.57|3.84|0.26|263650|07/01/2025|0.00|0|0.00|0|N
ACDC|74319N100|0.00|8.47|7.66|8.06|0.29|12051|07/01/2025|7.84|10|8.16|11|Q
ACEL|00436Q106|11.73|12.12|11.73|12.02|0.25|95987|07/01/2025|0.00|0|0.00|0|N
ACET|007002108|0.00|0.00|0.00|0.00|-0.61|63|07/01/2025|0.60|5|0.63|5|Q
ACGL|G0450A105|0.00|91.79|90.61|91.52|0.44|33212|07/01/2025|91.40|2|91.59|2|Q
ACGLN|03939A404|0.00|16.83|16.82|16.82|0.02|643|07/01/2025|16.75|1|0.00|0|Q
ACHC|00404A109|0.00|23.84|22.26|23.50|0.79|40547|07/01/2025|23.47|1|23.52|1|Q
ACHR|03945R102|10.55|10.55|9.85|9.88|-0.97|10806076|07/01/2025|0.00|0|0.00|0|N
ACHR WS|03945R110|2.97|3.03|2.73|2.83|-0.40|150033|07/01/2025|0.00|0|0.00|0|N
ACHV|004468500|0.00|2.27|2.16|2.22|-0.04|16704|07/01/2025|2.20|2|2.22|1|Q
ACI|013091103|21.62|21.89|21.45|21.64|0.13|1448337|07/01/2025|0.00|0|0.00|0|N
ACIC|910710102|0.00|11.14|11.03|11.03|-0.10|2359|07/01/2025|10.89|3|11.11|3|Q
ACIO|26922A222|0.00|41.32|41.25|41.25|0.00|34|06/27/2025|0.00|0|0.00|0|Z
ACIU|H00263105|0.00|2.06|1.80|1.96|-0.04|2239|07/01/2025|1.86|1|2.02|1|Q
ACIW|004498101|0.00|46.54|45.61|45.95|0.03|7528|07/01/2025|45.66|3|46.21|3|Q
ACLO|29287L858|0.00|50.21|50.21|50.21|-0.17|0|07/01/2025|0.00|0|0.00|0|N
ACLS|054540208|0.00|72.34|68.85|71.91|2.16|5910|07/01/2025|71.28|2|72.66|2|Q
ACLX|03940C100|0.00|65.70|64.17|64.75|-0.98|6176|07/01/2025|64.15|2|65.40|2|Q
ACM|00766T100|112.49|114.70|112.49|113.96|1.10|202590|07/01/2025|0.00|0|0.00|0|N
ACMR|00108J109|0.00|27.05|25.41|26.59|0.68|10475|07/01/2025|26.36|5|26.74|5|Q
ACN|G1151C101|298.12|304.05|298.12|302.62|3.73|889421|07/01/2025|0.00|0|0.00|0|N
ACNB|000868109|0.00|0.00|0.00|0.00|-43.09|269|07/01/2025|42.61|1|44.80|1|Q
ACNT|871565107|0.00|12.83|12.73|12.73|0.08|526|07/01/2025|12.58|1|12.85|1|Q
ACOG|02074J501|0.00|0.00|0.00|0.00|-8.99|2|07/01/2025|0.00|0|0.00|0|Q
ACON|655187409|0.00|7.99|7.99|7.99|0.00|0|06/30/2025|7.27|1|7.83|1|Q
ACP|003057106|5.91|5.93|5.90|5.93|0.03|101943|07/01/2025|0.00|0|0.00|0|N
ACP PRA|003057205|20.65|20.71|20.63|20.70|0.12|806|07/01/2025|0.00|0|0.00|0|N
ACR|00489Q102|17.94|18.45|17.94|18.04|0.10|12562|07/01/2025|0.00|0|0.00|0|N
ACR PRC|00489Q201|24.46|24.58|24.43|24.50|-0.31|4460|07/01/2025|0.00|0|0.00|0|N
ACR PRD|00489Q300|21.65|22.18|21.65|22.01|-0.07|1290|07/01/2025|0.00|0|0.00|0|N
ACRE|04013V108|4.73|4.91|4.69|4.80|0.03|131078|07/01/2025|0.00|0|0.00|0|N
ACRS|00461U105|0.00|1.46|1.40|1.41|-0.02|14011|07/01/2025|1.38|8|1.43|1|Q
ACRV|004890109|0.00|1.26|1.19|1.26|0.07|899|07/01/2025|1.20|6|1.28|6|Q
ACT|29249E109|0.00|37.93|37.17|37.68|0.52|9549|07/01/2025|37.42|3|37.88|3|Q
ACTG|003881307|0.00|3.72|3.55|3.68|0.09|2525|07/01/2025|3.64|2|3.72|2|Q
ACTU|005083100|0.00|6.33|5.92|6.05|-0.24|2365|07/01/2025|5.85|1|6.30|1|Q
ACTV|90214Q717|0.00|31.00|31.00|31.00|0.00|20|06/13/2025|0.00|0|0.00|0|P
ACU|004816104|41.52|41.52|41.52|41.52|0.00|74|06/30/2025|0.00|0|0.00|0|A
ACV|92840N100|22.92|22.93|22.87|22.92|0.03|2009|07/01/2025|0.00|0|0.00|0|N
ACVA|00091G104|16.08|16.64|15.93|16.48|0.26|1042639|07/01/2025|0.00|0|0.00|0|N
ACWI|464288257|0.00|128.68|128.09|128.51|-0.16|127352|07/01/2025|128.43|4|128.53|1|Q
ACWV|464286525|119.02|119.17|118.97|118.98|0.38|1913|07/01/2025|0.00|0|0.00|0|Z
ACWX|464288240|0.00|61.00|60.77|60.93|-0.02|57561|07/01/2025|60.89|16|60.94|16|Q
ACXP|00510M104|0.00|0.53|0.49|0.49|-0.03|1991|07/01/2025|0.42|1|0.60|2|Q
ADAG|005329107|0.00|1.92|1.85|1.85|1.85|4036|07/01/2025|1.64|2|2.12|2|Q
ADAP|00653A107|0.00|0.25|0.24|0.24|0.24|2400|07/01/2025|0.23|6|0.24|6|Q
ADBE|00724F101|0.00|392.51|381.77|392.13|5.12|77761|07/01/2025|391.63|1|392.35|1|Q
ADC|008492100|72.81|73.21|72.55|72.82|-0.24|442689|07/01/2025|0.00|0|0.00|0|N
ADC PRA|008492209|17.00|17.17|17.00|17.16|0.19|2096|07/01/2025|0.00|0|0.00|0|N
ADCT|H0036K147|2.66|2.73|2.55|2.67|-0.01|326029|07/01/2025|0.00|0|0.00|0|N
ADD|G2287A126|0.00|0.85|0.85|0.85|-0.04|502|07/01/2025|0.74|1|1.02|1|Q
ADEA|00676P107|0.00|14.43|14.02|14.17|0.01|19724|07/01/2025|14.16|1|14.30|4|Q
ADGM|00534B100|0.00|1.33|1.33|1.33|1.33|100|07/01/2025|0.00|0|0.00|0|Q
ADI|032654105|0.00|241.68|236.25|240.58|2.49|45436|07/01/2025|240.36|2|240.89|2|Q
ADIL|00688A205|0.00|0.40|0.29|0.32|0.02|48839|07/01/2025|0.27|1|0.32|23|Q
ADM|039483102|52.59|54.61|52.58|54.45|1.67|1630321|07/01/2025|0.00|0|0.00|0|N
ADMA|000899104|0.00|18.46|17.82|17.87|-0.32|46048|07/01/2025|17.71|7|18.05|7|Q
ADN|00788A204|0.00|0.00|0.00|0.00|-2.14|3|07/01/2025|2.00|1|2.36|1|Q
ADNT|G0084W101|19.59|21.32|19.53|21.04|1.58|565843|07/01/2025|0.00|0|0.00|0|N
ADNWW|00788A113|0.00|0.00|0.00|0.00|0.00|0|05/28/2025|0.00|1|0.01|1|Q
ADP|053015103|0.00|311.77|307.50|310.24|1.75|24975|07/01/2025|309.94|2|310.48|2|Q
ADPT|00650F109|0.00|11.59|11.18|11.18|-0.47|34192|07/01/2025|11.07|11|11.31|12|Q
ADPV|81752T536|37.01|37.01|37.01|37.01|0.59|100|07/01/2025|0.00|0|0.00|0|P
ADSE|G0085J117|0.00|12.52|11.68|12.52|-0.82|682|07/01/2025|11.93|1|13.08|1|Q
ADSK|052769106|0.00|312.36|308.94|311.66|2.10|30875|07/01/2025|311.32|1|311.96|1|Q
ADT|00090Q103|8.44|8.54|8.44|8.52|0.05|5580552|07/01/2025|0.00|0|0.00|0|N
ADTN|00486H105|0.00|9.39|8.90|9.15|0.18|25549|07/01/2025|9.04|7|9.25|7|Q
ADTX|007025802|0.00|1.26|1.17|1.23|-0.07|3620|07/01/2025|1.15|1|1.27|1|Q
ADUR|007408206|0.00|9.08|8.83|9.04|0.07|686|07/01/2025|0.00|0|0.00|0|Q
ADUS|006739106|0.00|115.18|113.01|113.01|-2.55|3773|07/01/2025|111.88|1|114.47|1|Q
ADV|00791N102|0.00|1.44|1.29|1.41|0.11|30885|07/01/2025|1.37|6|1.46|6|Q
ADVM|00773U207|0.00|2.35|2.21|2.29|0.14|2366|07/01/2025|2.22|2|2.36|2|Q
ADX|006212104|21.65|21.79|21.55|21.55|-0.16|41830|07/01/2025|0.00|0|0.00|0|N
ADXN|00654J206|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|9.16|1|9.69|1|Q
AEE|023608102|96.10|96.71|95.17|96.39|0.35|533202|07/01/2025|0.00|0|0.00|0|N
AEF|00301W105|5.93|5.99|5.93|5.94|-0.01|19793|07/01/2025|0.00|0|0.00|0|A
AEFC|00775V104|19.56|19.75|19.56|19.74|0.22|4514|07/01/2025|0.00|0|0.00|0|N
AEG|0076CA104|7.25|7.31|7.23|7.26|0.02|1032267|07/01/2025|0.00|0|0.00|0|N
AEHL|G041JN130|0.00|2.72|2.72|2.72|2.72|100|07/01/2025|2.27|1|3.08|1|Q
AEHR|00760J108|0.00|14.33|12.50|14.12|1.15|25732|07/01/2025|13.98|6|14.29|6|Q
AEI|02115D208|0.00|1.02|1.02|1.02|-0.26|2029|07/01/2025|0.88|2|1.12|1|Q
AEIS|007973100|0.00|134.29|131.61|133.93|1.26|5108|07/01/2025|132.25|1|134.64|1|Q
AEM|008474108|120.42|121.00|117.27|117.96|-0.97|395807|07/01/2025|0.00|0|0.00|0|N
AEMD|00808Y505|0.00|1.19|1.19|1.19|0.04|612|07/01/2025|1.13|1|1.22|1|Q
AEO|02553E106|9.60|10.58|9.57|10.19|0.57|1926242|07/01/2025|0.00|0|0.00|0|N
AEON|00791X209|0.76|0.78|0.76|0.78|0.01|2119|07/01/2025|0.00|0|0.00|0|A
AEP|025537101|0.00|104.82|103.14|104.40|0.65|134980|07/01/2025|104.34|2|104.48|2|Q
AER|N00985106|116.92|117.21|114.77|115.58|-1.42|299674|07/01/2025|0.00|0|0.00|0|N
AERT|G0136H102|0.00|1.16|1.14|1.14|-0.08|300|07/01/2025|0.00|0|0.00|0|Q
AES|00130H105|10.55|11.06|10.37|10.77|0.25|5673901|07/01/2025|0.00|0|0.00|0|N
AESI|642045108|13.39|13.95|13.12|13.72|0.35|547254|07/01/2025|0.00|0|0.00|0|N
AEVA|00835Q202|0.00|36.15|26.34|28.69|-9.12|61985|07/01/2025|28.21|3|29.06|3|Q
AEVAW|00835Q111|0.00|0.67|0.67|0.67|-0.47|200|07/01/2025|0.00|0|0.00|0|Q
AEYE|050734201|0.00|11.82|11.82|11.82|0.16|655|07/01/2025|11.53|1|11.97|1|Q
AFB|01864U106|10.29|10.39|10.29|10.37|0.06|11490|07/01/2025|0.00|0|0.00|0|N
AFCG|00109K105|0.00|4.55|4.41|4.55|0.06|4444|07/01/2025|4.47|2|4.58|2|Q
AFG|025932104|125.93|126.97|125.06|126.63|0.42|142124|07/01/2025|0.00|0|0.00|0|N
AFGB|025932807|21.32|21.33|21.30|21.33|0.01|1649|07/01/2025|0.00|0|0.00|0|N
AFGC|025932880|18.99|19.19|18.99|19.16|0.16|3005|07/01/2025|0.00|0|0.00|0|N
AFGD|025932872|20.64|20.82|20.54|20.82|0.17|4085|07/01/2025|0.00|0|0.00|0|N
AFGE|025932864|16.94|17.12|16.88|17.12|0.14|5979|07/01/2025|0.00|0|0.00|0|N
AFL|001055102|105.20|106.39|105.11|105.78|0.32|812689|07/01/2025|0.00|0|0.00|0|N
AFRI|X3R81D102|0.00|0.00|0.00|0.00|0.00|12|07/01/2025|0.00|0|0.00|0|Q
AFRM|00827B106|0.00|69.64|66.60|67.11|-2.08|62560|07/01/2025|67.03|1|67.19|1|Q
AFSC|00384X202|0.00|28.43|28.37|28.43|0.00|0|06/30/2025|28.64|9|28.71|9|Q
AFYA|G01125106|0.00|18.08|18.02|18.02|0.16|1508|07/01/2025|17.85|1|18.19|1|Q
AG|32076V103|8.46|8.55|8.25|8.36|0.09|3394481|07/01/2025|0.00|0|0.00|0|N
AGAE|019170109|0.00|2.37|2.14|2.14|-0.62|300|07/01/2025|1.92|1|2.12|1|Q
AGCO|001084102|103.00|109.71|103.00|108.01|4.85|289963|07/01/2025|0.00|0|0.00|0|N
AGD|00302M106|11.02|11.13|11.02|11.10|0.06|20572|07/01/2025|0.00|0|0.00|0|N
AGEN|00847G804|0.00|5.04|4.34|4.83|0.25|5872|07/01/2025|4.78|5|4.90|5|Q
AGFY|00853E404|0.00|22.17|21.20|21.90|21.90|500|07/01/2025|19.52|1|24.36|1|Q
AGG|464287226|98.88|98.94|98.67|98.79|-0.40|451298|07/01/2025|0.00|0|0.00|0|P
AGGY|97717X511|43.57|43.66|43.57|43.64|0.01|1052|07/01/2025|0.00|0|0.00|0|P
AGI|011532108|26.85|27.16|26.45|26.58|0.02|472795|07/01/2025|0.00|0|0.00|0|N
AGIO|00847X104|0.00|34.87|33.59|34.10|0.86|7725|07/01/2025|34.00|4|34.78|4|Q
AGL|00857U107|2.27|2.43|2.26|2.38|0.08|858532|07/01/2025|0.00|0|0.00|0|N
AGM|313148306|192.83|197.62|192.83|195.53|1.25|31012|07/01/2025|0.00|0|0.00|0|N
AGM A|313148108|142.50|142.50|142.50|142.50|0.00|113|06/30/2025|0.00|0|0.00|0|N
AGM PRD|313148868|21.20|21.35|21.11|21.21|-0.33|6742|07/01/2025|0.00|0|0.00|0|N
AGM PRE|313148850|21.26|21.38|21.26|21.38|-0.19|2279|07/01/2025|0.00|0|0.00|0|N
AGM PRF|313148843|19.41|19.47|19.36|19.37|-0.31|3292|07/01/2025|0.00|0|0.00|0|N
AGM PRG|313148835|18.04|18.15|18.00|18.11|-0.14|8679|07/01/2025|0.00|0|0.00|0|N
AGMH|G0132V121|0.00|2.51|2.41|2.48|0.27|1004|07/01/2025|0.00|0|0.00|0|Q
AGNC|00123Q104|0.00|9.38|9.16|9.35|0.15|661905|07/01/2025|9.34|10|9.35|10|Q
AGNCM|00123Q609|0.00|24.94|24.94|24.94|0.00|0|06/30/2025|24.42|4|24.70|4|Q
AGNCN|00123Q500|0.00|25.73|25.48|25.48|0.00|0|06/30/2025|24.98|4|25.17|1|Q
AGNCO|00123Q807|0.00|25.53|25.41|25.53|0.00|0|06/30/2025|24.90|4|25.21|4|Q
AGNCP|00123Q872|0.00|25.41|25.34|25.36|0.00|0|06/30/2025|24.60|4|24.94|4|Q
AGO|G0585R106|86.53|87.37|86.42|86.64|-0.46|179865|07/01/2025|0.00|0|0.00|0|N
AGQ|74347W353|47.91|48.33|47.20|47.20|-0.31|47102|07/01/2025|0.00|0|0.00|0|P
AGRI|C00948205|0.00|0.00|0.00|0.00|0.00|0|06/20/2025|0.62|2|0.92|2|Q
AGRO|L00849106|9.18|9.29|9.15|9.20|0.06|61744|07/01/2025|0.00|0|0.00|0|N
AGX|04010E109|216.14|216.14|200.00|203.78|-16.70|104728|07/01/2025|0.00|0|0.00|0|N
AGYS|00847J105|0.00|115.11|114.11|114.92|-0.49|2299|07/01/2025|114.13|1|116.18|1|Q
AHCO|00653Q102|0.00|9.44|8.99|9.39|-0.04|39231|07/01/2025|9.29|9|9.49|9|Q
AHG|98422P108|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|1.03|1|1.44|2|Q
AHH|04208T108|6.88|7.13|6.83|7.04|0.17|386320|07/01/2025|0.00|0|0.00|0|N
AHH PRA|04208T207|21.28|21.48|21.28|21.32|-0.28|595|07/01/2025|0.00|0|0.00|0|N
AHL|G05384501|31.13|31.95|31.02|31.35|-0.12|45092|07/01/2025|0.00|0|0.00|0|N
AHL PRD|G05384162|19.72|19.94|19.72|19.84|0.19|3982|07/01/2025|0.00|0|0.00|0|N
AHL PRE|G05384204|20.06|20.18|20.05|20.08|0.02|2069|07/01/2025|0.00|0|0.00|0|N
AHL PRF|G05384170|23.79|23.94|23.71|23.93|0.23|6264|07/01/2025|0.00|0|0.00|0|N
AHLT|02368W309|22.24|22.26|22.24|22.26|0.38|2600|07/01/2025|0.00|0|0.00|0|P
AHR|398182303|36.73|36.78|35.71|36.22|-0.52|546654|07/01/2025|0.00|0|0.00|0|N
AHT|044103794|5.97|6.08|5.80|5.99|-0.03|5913|07/01/2025|0.00|0|0.00|0|N
AHT PRD|044103406|21.03|21.03|19.08|19.55|-1.47|467|07/01/2025|0.00|0|0.00|0|N
AHT PRF|044103604|13.05|13.61|13.00|13.61|0.44|330|07/01/2025|0.00|0|0.00|0|N
AHT PRG|044103703|16.50|16.50|15.54|15.54|-0.04|122|07/01/2025|0.00|0|0.00|0|N
AHT PRH|044103802|0.00|13.62|13.62|13.62|0.32|0|07/01/2025|0.00|0|0.00|0|N
AHT PRI|044103885|13.78|13.78|13.55|13.55|-0.42|350|07/01/2025|0.00|0|0.00|0|N
AI|12468P104|24.30|24.68|23.87|24.57|0.00|798817|07/01/2025|0.00|0|0.00|0|N
AIA|464288430|0.00|81.06|81.06|81.06|0.01|121|07/01/2025|81.13|1|81.29|2|Q
AIBD|25461A692|0.00|11.53|11.53|11.53|-0.12|2|06/20/2025|0.00|0|0.00|0|P
AIFF|317970101|0.00|3.05|2.84|3.02|0.18|4176|07/01/2025|2.95|2|3.11|2|Q
AIFU|G3314G110|0.00|6.14|5.91|6.14|0.15|200|07/01/2025|5.17|1|6.97|1|Q
AIG|026874784|85.86|86.45|85.00|85.87|0.28|1107797|07/01/2025|0.00|0|0.00|0|N
AIHS|817225204|0.00|0.29|0.28|0.28|-0.02|600|07/01/2025|0.24|1|0.32|1|Q
AII|026948109|18.39|19.00|18.39|18.43|0.04|18581|07/01/2025|0.00|0|0.00|0|N
AIMD|00902F402|0.00|2.65|2.64|2.65|2.65|200|07/01/2025|2.59|1|2.79|1|Q
AIN|012348108|69.76|71.89|69.76|70.55|0.42|83461|07/01/2025|0.00|0|0.00|0|N
AIO|92838Y100|24.63|24.76|24.58|24.64|-0.18|7345|07/01/2025|0.00|0|0.00|0|N
AIOT|73931J109|0.00|4.48|4.22|4.34|0.03|27063|07/01/2025|4.30|21|4.39|21|Q
AIP|04302A104|0.00|9.33|8.92|9.02|-0.51|2777|07/01/2025|8.93|2|9.12|2|Q
AIPI|26923N538|0.00|0.00|0.00|0.00|-43.30|7|07/01/2025|0.00|0|0.00|0|Q
AIQ|37954Y632|0.00|43.54|43.01|43.20|-0.49|19045|07/01/2025|42.94|1|0.00|0|Q
AIR|000361105|68.80|70.17|68.32|69.47|0.68|66638|07/01/2025|0.00|0|0.00|0|N
AIRE|75607T105|0.00|0.32|0.32|0.32|0.32|753|07/01/2025|0.00|0|0.00|0|Q
AIRG|00938A104|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|3.56|1|4.77|1|Q
AIRJ|612160101|0.00|4.83|4.69|4.81|0.12|1895|07/01/2025|4.66|1|4.95|1|Q
AIRO|009422106|0.00|23.29|22.12|22.25|-1.82|14786|07/01/2025|22.14|1|26.50|5|Q
AIRR|33738R704|0.00|82.88|81.09|82.20|0.66|29135|07/01/2025|82.03|30|82.35|30|Q
AIRS|009496100|0.00|5.39|4.88|5.24|0.44|96465|07/01/2025|5.15|5|5.33|5|Q
AISP|008940108|0.00|5.89|5.40|5.54|-0.34|19290|07/01/2025|5.48|6|5.60|6|Q
AIT|03820C105|232.19|243.08|231.66|242.14|9.69|165798|07/01/2025|0.00|0|0.00|0|N
AIV|03748R747|8.65|8.83|8.65|8.76|0.11|254246|07/01/2025|0.00|0|0.00|0|N
AIXI|98423X209|0.00|2.83|2.83|2.83|2.83|189|07/01/2025|0.00|0|3.40|2|Q
AIYY|88636J790|4.29|4.35|4.25|4.33|-0.01|49267|07/01/2025|0.00|0|0.00|0|P
AIZ|04621X108|197.12|199.86|196.83|197.66|0.17|145594|07/01/2025|0.00|0|0.00|0|N
AIZN|04621X306|21.08|21.10|20.79|20.88|-0.57|6828|07/01/2025|0.00|0|0.00|0|N
AJG|363576109|320.12|322.50|316.32|319.49|-0.63|425761|07/01/2025|0.00|0|0.00|0|N
AKA|00152K200|10.22|10.69|10.22|10.69|0.39|998|07/01/2025|0.00|0|0.00|0|N
AKAF|268961703|25.80|26.03|25.80|26.03|0.27|102|07/01/2025|0.00|0|0.00|0|N
AKAM|00971T101|0.00|80.25|79.52|79.61|-0.17|18687|07/01/2025|79.54|1|79.68|1|Q
AKAN|00971M403|0.00|1.48|1.48|1.48|0.00|0|06/30/2025|1.05|2|1.58|2|Q
AKBA|00972D105|0.00|3.67|3.50|3.57|-0.07|60255|07/01/2025|3.55|12|3.60|51|Q
AKO A|29081P204|19.86|19.99|19.80|19.80|0.00|27|06/30/2025|0.00|0|0.00|0|N
AKO B|29081P303|24.67|24.82|24.66|24.66|0.32|7352|07/01/2025|0.00|0|0.00|0|N
AKR|004239109|18.53|19.00|18.53|18.62|0.05|480585|07/01/2025|0.00|0|0.00|0|N
AKRO|00973Y108|0.00|53.12|51.14|51.41|-1.94|20569|07/01/2025|50.90|2|51.85|2|Q
AKTX|00972G207|0.00|1.16|1.16|1.16|-0.02|100|07/01/2025|1.00|1|1.34|1|Q
AKYA|00974H104|0.00|1.37|1.34|1.35|0.01|1451|07/01/2025|1.30|2|1.39|2|Q
AL|00912X302|58.33|58.92|58.20|58.52|0.03|318802|07/01/2025|0.00|0|0.00|0|N
ALAB|04626A103|0.00|91.02|85.92|88.72|-1.69|57722|07/01/2025|88.52|1|88.82|1|Q
ALAI|015564503|30.11|30.11|30.11|30.11|2.18|100|07/01/2025|0.00|0|0.00|0|P
ALAR|78643B500|0.00|13.19|12.88|13.19|0.16|303|07/01/2025|11.32|1|15.14|1|Q
ALB|012653101|62.25|64.00|60.68|62.90|0.23|818880|07/01/2025|0.00|0|0.00|0|N
ALB PRA|012653200|32.20|32.72|31.94|32.69|0.59|8392|07/01/2025|0.00|0|0.00|0|N
ALBT|05344R302|0.00|2.79|2.79|2.79|0.00|0|06/30/2025|2.41|1|3.25|1|Q
ALC|H01301128|87.77|89.50|87.67|89.02|0.74|199244|07/01/2025|0.00|0|0.00|0|N
ALCO|016230104|0.00|33.98|32.90|33.95|1.87|814|07/01/2025|33.11|1|34.07|1|Q
ALDX|01438T106|0.00|4.03|3.76|3.94|0.11|17164|07/01/2025|3.88|5|3.98|5|Q
ALE|018522300|63.90|64.74|63.90|64.68|0.61|185013|07/01/2025|0.00|0|0.00|0|N
ALEC|014442107|0.00|1.50|1.38|1.42|0.02|10531|07/01/2025|1.38|8|1.44|8|Q
ALEX|014491104|17.75|18.20|17.75|18.02|0.19|172858|07/01/2025|0.00|0|0.00|0|N
ALG|011311107|218.35|223.81|217.91|222.47|4.09|26776|07/01/2025|0.00|0|0.00|0|N
ALGM|01749D105|0.00|34.82|33.65|34.41|0.20|37272|07/01/2025|34.36|1|34.44|1|Q
ALGN|016255101|0.00|196.30|189.30|194.31|4.95|12379|07/01/2025|193.27|1|195.58|1|Q
ALGS|01626L204|0.00|7.39|6.90|7.33|-0.02|742|07/01/2025|6.94|1|7.78|1|Q
ALGT|01748X102|0.00|59.32|55.42|58.23|3.28|8660|07/01/2025|57.64|2|59.10|2|Q
ALHC|01625V104|0.00|14.31|13.82|14.20|0.20|82277|07/01/2025|14.04|9|14.40|9|Q
ALIL|02072Q754|0.00|28.61|28.61|28.61|28.61|285|07/01/2025|28.54|13|28.62|13|Q
ALIT|01626W101|5.63|5.90|5.63|5.79|0.13|2657010|07/01/2025|0.00|0|0.00|0|N
ALK|011659109|49.54|50.26|48.83|50.21|0.73|1365833|07/01/2025|0.00|0|0.00|0|N
ALKS|G01767105|0.00|29.98|28.69|28.99|0.37|23983|07/01/2025|28.81|5|29.18|5|Q
ALKT|01644J108|0.00|30.35|29.29|29.65|-0.52|21122|07/01/2025|29.29|4|29.85|4|Q
ALL|020002101|201.32|201.99|197.77|200.14|-1.17|410906|07/01/2025|0.00|0|0.00|0|N
ALL PRB|020002309|25.44|25.61|25.44|25.61|-0.20|26964|07/01/2025|0.00|0|0.00|0|N
ALL PRH|020002838|20.67|20.85|20.63|20.82|0.22|16815|07/01/2025|0.00|0|0.00|0|N
ALL PRI|020002812|19.08|19.22|19.08|19.21|0.15|6758|07/01/2025|0.00|0|0.00|0|N
ALL PRJ|020002788|26.14|26.41|26.14|26.41|0.32|15369|07/01/2025|0.00|0|0.00|0|N
ALLE|G0176J109|143.62|148.62|143.62|147.65|3.53|260915|07/01/2025|0.00|0|0.00|0|N
ALLO|019770106|0.00|1.22|1.13|1.18|0.04|35544|07/01/2025|1.17|20|1.21|16|Q
ALLR|016744500|0.00|0.00|0.00|0.00|-0.99|151|07/01/2025|0.00|0|0.00|0|Q
ALLT|M0854Q105|0.00|8.54|8.29|8.39|-0.18|3157|07/01/2025|8.30|10|8.48|9|Q
ALLW|78470P630|0.00|26.07|26.05|26.07|0.08|508|07/01/2025|0.00|0|0.00|0|Q
ALLY|02005N100|38.91|40.36|38.79|40.21|1.26|1296327|07/01/2025|0.00|0|0.00|0|N
ALMS|022307102|0.00|3.21|2.93|3.02|0.01|34311|07/01/2025|2.98|14|3.07|14|Q
ALMU|00776X109|0.00|16.48|15.80|16.25|-0.03|5715|07/01/2025|15.85|3|16.71|3|Q
ALNT|019330109|0.00|37.36|36.67|36.67|0.35|1014|07/01/2025|36.32|1|37.12|1|Q
ALNY|02043Q107|0.00|325.85|316.37|321.90|-4.53|14697|07/01/2025|319.24|1|322.63|1|Q
ALOT|04638F108|0.00|0.00|0.00|0.00|-11.38|262|07/01/2025|11.06|1|12.70|1|Q
ALRM|011642105|0.00|57.80|56.52|57.05|0.48|5667|07/01/2025|56.61|2|57.57|2|Q
ALRS|01446U103|0.00|22.33|21.60|22.12|0.29|3131|07/01/2025|21.90|1|22.37|1|Q
ALSN|01973R101|94.81|98.08|94.81|96.70|1.71|231478|07/01/2025|0.00|0|0.00|0|N
ALT|02155H200|0.00|4.22|3.79|4.22|0.36|123466|07/01/2025|4.19|1|4.24|1|Q
ALTG|02128L106|6.25|6.82|6.25|6.72|0.40|95810|07/01/2025|0.00|0|0.00|0|N
ALTG PRA|02128L205|25.45|25.55|25.45|25.55|0.20|1229|07/01/2025|0.00|0|0.00|0|N
ALTI|02157E106|0.00|4.17|4.14|4.14|-0.03|1211|07/01/2025|3.96|1|4.13|1|Q
ALTO|021513106|0.00|1.20|1.16|1.18|0.03|3300|07/01/2025|1.14|1|1.19|1|Q
ALTS|47089W104|0.00|7.71|6.66|7.50|0.21|2609|07/01/2025|7.30|3|7.77|3|Q
ALTY|37954Y806|0.00|11.66|11.64|11.66|0.01|435|07/01/2025|11.63|42|11.66|42|Q
ALUR|02008G201|2.43|2.50|2.43|2.45|0.02|1806|07/01/2025|0.00|0|0.00|0|N
ALUR WS|02008G110|0.03|0.04|0.03|0.04|0.01|100|07/01/2025|0.00|0|0.00|0|N
ALV|052800109|111.55|115.19|111.55|114.61|2.71|160017|07/01/2025|0.00|0|0.00|0|N
ALVO|L01800108|0.00|9.12|9.12|9.12|0.00|861|07/01/2025|8.97|2|9.17|2|Q
ALX|014752109|223.77|230.86|223.77|227.76|2.44|7998|07/01/2025|0.00|0|0.00|0|N
ALXO|00166B105|0.00|0.45|0.42|0.43|0.01|8870|07/01/2025|0.42|4|0.44|4|Q
ALZN|02262M605|0.00|2.87|2.86|2.87|-0.02|201|07/01/2025|2.81|1|3.00|1|Q
AM|03676B102|18.95|18.95|18.17|18.18|-0.77|1188055|07/01/2025|0.00|0|0.00|0|N
AMAL|022671101|0.00|32.40|31.46|32.04|0.81|5218|07/01/2025|31.80|1|32.37|1|Q
AMAT|038222105|0.00|184.91|181.00|183.77|0.80|63161|07/01/2025|183.58|3|183.96|3|Q
AMBA|G037AX101|0.00|65.17|63.07|64.45|-1.67|15803|07/01/2025|64.05|2|64.85|2|Q
AMBC|023139884|7.06|7.20|7.02|7.09|-0.01|222657|07/01/2025|0.00|0|0.00|0|N
AMBO|02322P309|0.00|3.24|3.09|3.24|0.00|9|05/02/2025|0.00|0|0.00|0|A
AMBP|L02235106|4.29|4.43|4.28|4.37|0.09|342502|07/01/2025|0.00|0|0.00|0|N
AMBP WS|L02235114|0.03|0.03|0.03|0.03|0.00|777|07/01/2025|0.00|0|0.00|0|N
AMBR|45113Y203|0.00|10.30|9.86|9.86|-1.31|625|07/01/2025|8.43|2|11.17|1|Q
AMC|00165C302|2.91|2.93|2.79|2.82|-0.28|2745951|07/01/2025|0.00|0|0.00|0|N
AMCR|G0250X107|9.22|9.54|9.21|9.47|0.28|7769220|07/01/2025|0.00|0|0.00|0|N
AMCX|00164V103|0.00|6.34|6.13|6.13|-0.14|3179|07/01/2025|6.07|5|6.19|5|Q
AMD|007903107|0.00|140.11|135.16|136.11|-5.76|591160|07/01/2025|135.95|4|136.26|3|Q
AMDD|25461A395|0.00|17.75|17.28|17.67|0.68|21551|07/01/2025|17.67|35|17.69|50|Q
AMDG|882927627|0.00|15.67|14.69|14.90|-1.29|13673|07/01/2025|0.00|0|14.91|18|Q
AMDL|38747R751|0.00|8.30|7.72|7.82|-0.71|3290760|07/01/2025|7.82|17|7.83|89|Q
AMDY|88634T477|7.99|7.99|7.80|7.86|-0.28|17225|07/01/2025|0.00|0|0.00|0|P
AME|031100100|180.18|183.95|179.90|183.06|2.10|408820|07/01/2025|0.00|0|0.00|0|N
AMED|023436108|0.00|97.09|96.09|96.32|-2.04|32763|07/01/2025|95.69|1|97.01|1|Q
AMG|008252108|195.68|199.40|194.89|198.72|1.95|81438|07/01/2025|0.00|0|0.00|0|N
AMGN|031162100|0.00|293.85|279.47|290.54|11.36|56735|07/01/2025|290.27|2|290.90|2|Q
AMH|02665T306|35.95|36.32|35.73|35.74|-0.33|1083870|07/01/2025|0.00|0|0.00|0|N
AMH PRG|02665T876|22.83|22.84|22.83|22.84|0.01|491|07/01/2025|0.00|0|0.00|0|N
AMH PRH|02665T868|23.51|23.63|23.51|23.63|0.12|1637|07/01/2025|0.00|0|0.00|0|N
AMID|02072L839|0.00|33.57|33.57|33.57|0.30|204|07/01/2025|33.51|8|33.57|8|Q
AMIX|05330T205|0.00|1.53|1.38|1.44|-0.13|2629|07/01/2025|0.00|0|0.00|0|Q
AMJB|48133Q309|30.17|30.17|30.08|30.10|-0.32|2892|07/01/2025|0.00|0|0.00|0|P
AMKR|031652100|0.00|21.91|20.88|21.49|0.48|34263|07/01/2025|21.46|3|21.51|2|Q
AMLP|00162Q452|48.44|48.50|48.14|48.38|-0.49|160535|07/01/2025|0.00|0|0.00|0|P
AMLX|03237H101|0.00|6.48|6.23|6.42|0.01|23179|07/01/2025|6.31|8|6.49|9|Q
AMN|001744101|20.55|22.42|20.53|21.99|1.32|317193|07/01/2025|0.00|0|0.00|0|N
AMOD|020952107|0.00|1.22|1.22|1.22|0.00|0|06/26/2025|1.09|2|1.22|2|Q
AMP|03076C106|530.89|540.82|529.55|538.60|4.87|114853|07/01/2025|0.00|0|0.00|0|N
AMPG|03211Q200|0.00|2.15|2.05|2.15|0.02|794|07/01/2025|2.10|2|2.23|2|Q
AMPH|03209R103|0.00|24.47|23.20|23.33|0.36|8166|07/01/2025|23.17|5|23.48|5|Q
AMPL|03213A104|0.00|12.56|11.89|12.42|0.02|40396|07/01/2025|12.31|10|12.55|11|Q
AMPX|03214Q108|4.21|4.21|3.81|3.91|-0.30|1228245|07/01/2025|0.00|0|0.00|0|N
AMPX WS|03214Q116|0.00|0.57|0.57|0.57|0.05|0|07/01/2025|0.00|0|0.00|0|N
AMPY|03212B103|3.18|3.34|3.11|3.28|0.08|265047|07/01/2025|0.00|0|0.00|0|N
AMR|020764106|110.71|110.71|104.42|104.99|-7.49|152822|07/01/2025|0.00|0|0.00|0|N
AMRC|02361E108|15.06|16.52|15.01|15.92|0.73|122993|07/01/2025|0.00|0|0.00|0|N
AMRK|00181T107|0.00|22.96|22.33|22.44|0.26|4577|07/01/2025|22.24|2|22.73|2|Q
AMRN|023111404|0.00|16.89|16.45|16.89|0.34|889|07/01/2025|16.50|1|17.17|1|Q
AMRX|03168L105|0.00|8.41|8.17|8.21|0.10|103449|07/01/2025|8.20|1|8.29|16|Q
AMRZ|H2927K103|48.87|49.72|48.71|49.67|0.12|325451|07/01/2025|0.00|0|0.00|0|N
AMSC|030111207|0.00|36.49|34.94|35.97|-0.81|7435|07/01/2025|35.68|4|36.40|4|Q
AMSF|03071H100|0.00|44.06|43.71|44.06|0.30|2439|07/01/2025|43.22|1|44.10|1|Q
AMST|031094204|0.00|2.56|2.56|2.56|0.00|0|06/26/2025|2.56|1|2.80|1|Q
AMT|03027X100|221.85|225.24|220.82|224.47|3.45|701147|07/01/2025|0.00|0|0.00|0|N
AMTB|023576101|18.09|18.96|18.09|18.90|0.67|116990|07/01/2025|0.00|0|0.00|0|N
AMTD|00180G304|0.95|0.99|0.95|0.98|0.00|743|07/01/2025|0.00|0|0.00|0|N
AMTM|023939101|23.49|23.99|23.18|23.90|0.29|347103|07/01/2025|0.00|0|0.00|0|N
AMTX|00770K202|0.00|2.53|2.45|2.52|0.04|9942|07/01/2025|2.49|8|2.55|9|Q
AMUU|25461A411|0.00|32.04|31.93|32.04|-1.86|2509|07/01/2025|0.00|0|0.00|0|Q
AMWD|030506109|0.00|57.49|55.50|55.52|2.17|4996|07/01/2025|54.80|1|56.13|1|Q
AMWL|03044L204|8.88|8.92|8.30|8.40|-0.49|19613|07/01/2025|0.00|0|0.00|0|N
AMX|02390A101|18.00|18.10|17.85|17.98|0.04|300595|07/01/2025|0.00|0|0.00|0|N
AMZA|26923G772|0.00|42.20|42.20|42.20|-0.29|38|06/05/2025|0.00|0|0.00|0|P
AMZD|25461A502|0.00|10.99|10.82|10.87|-0.04|16961|07/01/2025|10.87|152|10.88|33|Q
AMZE|35804X200|7.74|7.74|7.74|7.74|-0.77|100|07/01/2025|0.00|0|0.00|0|A
AMZN|023135106|0.00|221.88|217.96|220.39|1.05|341586|07/01/2025|220.32|2|220.68|2|Q
AMZU|25461A858|0.00|37.47|36.25|37.10|0.30|60349|07/01/2025|36.98|5|37.03|5|Q
AMZW|77926X775|51.39|51.41|51.39|51.41|0.00|77|06/30/2025|0.00|0|0.00|0|Z
AMZY|88634T840|16.29|16.41|16.20|16.36|0.08|86889|07/01/2025|0.00|0|0.00|0|P
AMZZ|38747R744|0.00|31.58|30.90|31.42|0.46|17420|07/01/2025|0.00|0|0.00|0|Q
AN|05329W102|197.93|205.67|197.36|204.00|5.35|131845|07/01/2025|0.00|0|0.00|0|N
ANAB|032724106|0.00|23.05|22.01|22.66|0.50|9075|07/01/2025|22.39|5|22.84|5|Q
ANDE|034164103|0.00|38.48|36.66|37.73|1.00|6221|07/01/2025|37.37|2|38.09|2|Q
ANEB|034569103|0.00|0.00|0.00|0.00|0.00|7|07/01/2025|0.00|0|0.00|0|Q
ANET|040413205|102.31|102.50|97.37|98.91|-3.40|2276365|07/01/2025|0.00|0|0.00|0|N
ANF|002896207|82.67|89.77|82.40|88.27|5.42|554348|07/01/2025|0.00|0|0.00|0|N
ANG PRB|025676867|25.13|25.14|25.12|25.13|0.03|5663|07/01/2025|0.00|0|0.00|0|N
ANG PRD|025676859|26.07|26.16|26.00|26.16|0.09|9952|07/01/2025|0.00|0|0.00|0|N
ANGI|00183L201|0.00|16.50|15.15|16.10|0.84|19959|07/01/2025|15.94|9|16.26|10|Q
ANGL|92189F437|0.00|29.14|29.11|29.13|-0.14|12607|07/01/2025|29.12|6|29.13|7|Q
ANGO|03475V101|0.00|9.94|9.50|9.51|-0.42|22120|07/01/2025|9.41|6|9.62|6|Q
ANIK|035255108|0.00|10.53|10.53|10.53|10.53|189|07/01/2025|10.40|1|10.66|1|Q
ANIP|00182C103|0.00|65.21|63.32|63.47|-1.77|4640|07/01/2025|62.86|2|64.34|2|Q
ANIX|03528H109|0.00|0.00|0.00|0.00|-3.26|38|07/01/2025|3.13|1|3.40|1|Q
ANL|00704R109|0.00|0.00|0.00|0.00|0.00|2|07/01/2025|1.49|1|0.00|0|Q
ANNX|03589W102|0.00|2.53|2.32|2.47|0.07|41540|07/01/2025|2.45|14|2.49|1|Q
ANRO|02157Q109|2.20|2.26|2.20|2.22|0.02|35792|07/01/2025|0.00|0|0.00|0|N
ANSS|03662Q105|0.00|353.33|348.82|353.20|2.02|12630|07/01/2025|350.96|1|355.51|1|Q
ANTA|G0395R106|0.00|11.35|11.35|11.35|-0.25|393|07/01/2025|0.00|0|0.00|0|Q
ANTE|G0137L102|0.00|0.00|0.00|0.00|0.00|0|06/18/2025|0.53|1|0.76|1|Q
ANTX|037326105|0.00|1.06|1.06|1.06|-0.02|100|07/01/2025|0.00|0|0.00|0|Q
ANVS|03615A108|2.19|2.37|2.11|2.33|0.16|50331|07/01/2025|0.00|0|0.00|0|N
ANY|84841L407|0.00|0.59|0.58|0.59|0.00|1028|07/01/2025|0.49|1|0.67|1|Q
AOA|464289859|82.66|82.66|82.65|82.65|0.00|2|06/26/2025|0.00|0|0.00|0|P
AOD|00326L100|8.86|8.94|8.86|8.91|0.05|111611|07/01/2025|0.00|0|0.00|0|N
AOHY|03463K745|0.00|0.00|0.00|0.00|-11.14|38|07/01/2025|11.00|13|11.14|1|Q
AOK|464289883|39.06|39.06|39.06|39.06|-0.01|737|07/01/2025|0.00|0|0.00|0|P
AOM|464289875|0.00|45.53|45.51|45.51|0.00|75|06/25/2025|0.00|0|0.00|0|P
AOMD|03464Y306|24.50|24.65|24.50|24.61|0.12|1360|07/01/2025|0.00|0|0.00|0|N
AOMN|03464Y207|24.92|25.01|24.90|25.01|0.09|2207|07/01/2025|0.00|0|0.00|0|N
AOMR|03464Y108|9.37|9.57|9.37|9.46|0.04|16987|07/01/2025|0.00|0|0.00|0|N
AON|G0403H108|357.13|358.99|354.40|356.93|0.17|227009|07/01/2025|0.00|0|0.00|0|N
AOR|464289867|61.52|61.61|61.48|61.55|-0.05|2190|07/01/2025|0.00|0|0.00|0|P
AORT|228903100|31.00|31.33|30.68|30.75|-0.35|105197|07/01/2025|0.00|0|0.00|0|N
AOS|831865209|65.30|68.95|65.30|67.76|2.19|394821|07/01/2025|0.00|0|0.00|0|N
AOSL|G6331P104|0.00|26.81|25.38|26.81|1.06|2516|07/01/2025|26.35|3|26.81|3|Q
AOTG|02072L730|0.00|49.13|49.13|49.13|49.13|500|07/01/2025|48.97|5|49.06|5|Q
AOUT|02875D109|0.00|10.67|10.25|10.46|0.08|2181|07/01/2025|10.22|1|10.64|1|Q
AP|032037103|2.99|2.99|2.81|2.85|-0.11|13408|07/01/2025|0.00|0|0.00|0|N
APA|03743Q108|0.00|19.21|18.14|18.94|0.66|160249|07/01/2025|18.94|1|18.95|2|Q
APAM|04316A108|44.18|45.92|44.18|45.49|1.16|157248|07/01/2025|0.00|0|0.00|0|N
APCB|89834G752|29.49|29.53|29.49|29.50|-0.08|1100|07/01/2025|0.00|0|0.00|0|P
APD|009158106|278.44|287.08|276.74|285.47|3.41|439596|07/01/2025|0.00|0|0.00|0|N
APDN|03815U607|0.00|4.64|4.50|4.50|-0.68|2226|07/01/2025|4.37|1|4.75|1|Q
APEI|02913V103|0.00|30.42|29.39|29.45|-0.99|7267|07/01/2025|29.20|3|29.80|3|Q
APG|00187Y100|33.63|33.79|32.71|33.09|-17.96|1167713|07/01/2025|0.00|0|0.00|0|N
APGE|03770N101|0.00|45.14|43.14|44.28|0.86|11159|07/01/2025|43.78|3|44.84|3|Q
APH|032095101|98.60|98.60|96.44|97.39|-1.36|1970598|07/01/2025|0.00|0|0.00|0|N
API|00851L103|0.00|3.81|3.68|3.69|-0.12|7164|07/01/2025|3.65|4|3.73|4|Q
APIE|89834G737|33.19|33.32|33.19|33.32|1.80|600|07/01/2025|0.00|0|0.00|0|P
APLD|038169207|0.00|10.36|9.72|9.76|-0.31|297017|07/01/2025|9.75|3|9.87|13|Q
APLE|03784Y200|11.69|12.10|11.61|11.91|0.24|1214291|07/01/2025|0.00|0|0.00|0|N
APLS|03753U106|0.00|18.41|17.53|17.87|0.57|30394|07/01/2025|17.83|2|17.89|2|Q
APLT|03828A101|0.00|0.33|0.30|0.33|0.02|3658|07/01/2025|0.32|21|0.33|19|Q
APLY|88634T857|13.02|13.03|12.97|13.03|0.41|3073|07/01/2025|0.00|0|0.00|0|P
APM|G6096M122|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|0.79|1|1.07|1|Q
APMU|89834G745|24.74|24.74|24.74|24.74|-0.05|100|07/01/2025|0.00|0|0.00|0|P
APO|03769M106|140.99|142.73|139.97|141.63|-0.24|776319|07/01/2025|0.00|0|0.00|0|N
APO PRA|03769M304|74.85|75.38|74.85|75.12|0.27|1879|07/01/2025|0.00|0|0.00|0|N
APOG|037598109|0.00|41.94|39.33|41.43|0.85|9115|07/01/2025|40.99|2|41.79|2|Q
APOS|03769M205|26.16|26.30|26.10|26.30|0.27|19324|07/01/2025|0.00|0|0.00|0|N
APP|03831W108|0.00|357.87|331.33|336.84|-13.08|67987|07/01/2025|336.13|1|338.56|1|Q
APPF|03783C100|0.00|232.49|228.35|229.74|0.17|6134|07/01/2025|227.66|1|231.98|1|Q
APPN|03782L101|0.00|30.72|29.62|30.43|0.54|18072|07/01/2025|30.19|4|30.66|4|Q
APPS|25400W102|0.00|5.98|5.55|5.84|-0.07|114616|07/01/2025|5.73|22|5.90|21|Q
APPX|46092D103|0.00|36.31|35.67|35.80|-2.52|1180|07/01/2025|0.00|0|0.00|0|Q
APRE|03836J201|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|1.38|1|1.93|1|Q
APT|020772109|4.88|4.88|4.88|4.88|0.12|194|07/01/2025|0.00|0|0.00|0|A
APTV|G3265R107|68.02|71.68|68.00|71.67|3.45|729657|07/01/2025|0.00|0|0.00|0|N
APUE|89834G729|37.57|37.68|37.50|37.64|0.01|3143|07/01/2025|0.00|0|0.00|0|P
APVO|03835L504|0.00|3.06|2.97|2.99|-0.07|999|07/01/2025|2.88|1|3.06|1|Q
APYX|03837C106|0.00|0.00|0.00|0.00|-2.21|200|07/01/2025|2.05|1|2.35|1|Q
AQB|03842K309|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|0.63|1|0.87|1|Q
AQMS|03837J200|0.00|0.50|0.49|0.50|0.01|1509|07/01/2025|0.48|2|0.51|2|Q
AQN|015857105|5.75|5.80|5.72|5.76|0.03|776170|07/01/2025|0.00|0|0.00|0|N
AQNB|015857808|25.18|25.60|25.18|25.60|0.44|3997|07/01/2025|0.00|0|0.00|0|N
AQST|03843E104|0.00|3.51|3.29|3.40|0.08|27001|07/01/2025|3.37|14|3.44|14|Q
AR|03674X106|39.99|39.99|37.65|37.66|-2.62|2271760|07/01/2025|0.00|0|0.00|0|N
ARAI|04272H204|0.00|10.80|9.98|10.80|-0.84|1469|07/01/2025|10.41|5|10.91|5|Q
ARAY|004397105|0.00|1.37|1.34|1.36|-0.01|11302|07/01/2025|1.36|29|1.39|8|Q
ARBE|M1R95N100|0.00|1.78|1.65|1.66|-0.13|12988|07/01/2025|1.65|7|1.67|7|Q
ARBK|040126104|0.00|0.44|0.22|0.37|0.18|849948|07/01/2025|0.30|1|0.38|1|Q
ARBKL|040126203|0.00|0.00|0.00|0.00|0.00|2|07/01/2025|0.00|0|0.00|0|Q
ARCB|03937C105|0.00|84.75|79.51|81.90|4.81|8193|07/01/2025|81.25|2|82.77|2|Q
ARCC|04010L103|0.00|22.14|21.88|22.05|0.10|94894|07/01/2025|22.05|1|22.07|1|Q
ARCO|G0457F107|7.91|8.07|7.87|7.97|0.08|289250|07/01/2025|0.00|0|0.00|0|N
ARCT|03969T109|0.00|13.70|12.67|13.01|-0.23|4046|07/01/2025|12.87|4|13.13|4|Q
ARCX|46092D780|19.27|19.27|17.85|17.85|-3.68|3236|07/01/2025|0.00|0|0.00|0|Z
ARDC|04014F102|14.25|14.35|14.21|14.35|0.13|10555|07/01/2025|0.00|0|0.00|0|N
ARDT|03980N107|13.61|14.00|13.61|13.73|0.07|82847|07/01/2025|0.00|0|0.00|0|N
ARDX|039697107|0.00|4.05|3.81|3.91|-0.01|145031|07/01/2025|3.87|46|3.91|12|Q
ARE|015271109|72.28|76.15|72.10|74.49|1.86|479969|07/01/2025|0.00|0|0.00|0|N
AREB|02919L604|0.00|1.25|1.13|1.21|-0.05|22287|07/01/2025|1.17|1|1.25|1|Q
AREC|02927U208|0.00|0.80|0.78|0.79|-0.03|1450|07/01/2025|0.77|15|0.81|15|Q
AREN|040044109|6.01|6.49|6.01|6.06|-0.11|1978|07/01/2025|0.00|0|0.00|0|A
ARES|03990B101|172.55|175.93|171.17|174.73|1.53|547497|07/01/2025|0.00|0|0.00|0|N
ARES PRB|03990B309|53.90|54.28|53.89|54.28|1.28|1103|07/01/2025|0.00|0|0.00|0|N
ARGD|040130106|20.14|20.42|20.13|20.17|0.03|3011|07/01/2025|0.00|0|0.00|0|N
ARGO PRA|040128407|25.07|25.11|25.07|25.10|0.05|1482|07/01/2025|0.00|0|0.00|0|N
ARGT|37950E259|84.28|84.54|83.63|83.63|-0.79|2141|07/01/2025|0.00|0|0.00|0|P
ARGX|04016X101|0.00|563.12|543.33|543.33|-6.47|13575|07/01/2025|538.84|1|547.94|1|Q
ARHS|04035M102|0.00|9.60|8.70|9.23|0.55|112493|07/01/2025|9.13|14|9.33|15|Q
ARI|03762U105|9.64|9.92|9.64|9.79|0.11|326290|07/01/2025|0.00|0|0.00|0|N
ARIS|04041L106|23.50|24.53|22.82|23.87|0.22|211147|07/01/2025|0.00|0|0.00|0|N
ARKB|040919102|35.42|35.64|35.02|35.03|-0.78|121799|07/01/2025|0.00|0|0.00|0|Z
ARKF|00214Q708|50.10|50.33|49.07|49.37|-0.79|6577|07/01/2025|0.00|0|0.00|0|Z
ARKG|00214Q302|24.00|24.76|23.76|24.17|-0.18|104257|07/01/2025|0.00|0|0.00|0|Z
ARKK|00214Q104|69.16|69.96|68.27|68.91|-1.34|406927|07/01/2025|0.00|0|0.00|0|Z
ARKO|041242108|0.00|4.65|4.20|4.61|0.38|13366|07/01/2025|4.58|1|4.62|1|Q
ARKQ|00214Q203|87.80|87.80|86.07|86.36|-2.58|2438|07/01/2025|0.00|0|0.00|0|Z
ARKW|00214Q401|146.13|147.27|143.44|144.40|-3.18|12067|07/01/2025|0.00|0|0.00|0|Z
ARKX|00214Q807|23.66|23.66|23.54|23.54|-0.60|400|07/01/2025|0.00|0|0.00|0|Z
ARL|029174109|14.12|14.43|14.12|14.43|0.31|447|07/01/2025|0.00|0|0.00|0|N
ARLO|04206A101|16.90|17.55|16.89|17.14|0.18|422289|07/01/2025|0.00|0|0.00|0|N
ARLP|01877R108|0.00|26.15|25.92|25.92|-0.24|3047|07/01/2025|25.59|2|26.10|2|Q
ARM|042068205|0.00|161.74|153.66|156.30|-5.43|125708|07/01/2025|156.00|3|156.41|3|Q
ARMG|882927577|0.00|14.25|14.25|14.25|-1.51|125|07/01/2025|0.00|0|0.00|0|Q
ARMK|03852U106|41.91|42.80|41.87|42.41|0.54|523764|07/01/2025|0.00|0|0.00|0|N
ARMN|04040Y109|6.85|6.97|6.78|6.80|0.06|22819|07/01/2025|0.00|0|0.00|0|A
ARMP|04216R102|0.00|1.91|1.91|1.91|0.00|14|06/25/2025|0.00|0|0.00|0|A
AROC|03957W106|24.79|24.95|24.30|24.57|-0.26|570443|07/01/2025|0.00|0|0.00|0|N
AROW|042744102|0.00|0.00|0.00|0.00|-26.68|717|07/01/2025|26.87|1|27.49|1|Q
ARP|00791R301|28.49|28.49|28.49|28.49|0.03|100|07/01/2025|0.00|0|0.00|0|P
ARQ|00770C101|0.00|5.66|5.37|5.45|-0.09|2638|07/01/2025|5.39|2|5.53|2|Q
ARQQ|G0567U127|0.00|36.09|34.28|34.53|-2.42|2518|07/01/2025|34.66|1|42.49|2|Q
ARQT|03969K108|0.00|14.29|13.75|13.76|-0.26|21724|07/01/2025|13.64|9|13.93|9|Q
ARR|042315705|16.79|16.86|16.64|16.75|-0.06|845284|07/01/2025|0.00|0|0.00|0|N
ARR PRC|042315606|20.54|20.92|20.54|20.79|0.39|3197|07/01/2025|0.00|0|0.00|0|N
ARRY|04271T100|0.00|6.80|5.73|6.65|0.77|258545|07/01/2025|6.63|1|6.65|1|Q
ARTL|04301G607|0.00|11.68|9.43|9.43|-3.68|908|07/01/2025|8.02|1|10.89|1|Q
ARTNA|043113208|0.00|0.00|0.00|0.00|-33.50|1|07/01/2025|33.23|1|34.69|1|Q
ARTV|04317A107|0.00|1.53|1.53|1.53|0.04|168|07/01/2025|1.48|2|1.59|2|Q
ARTY|46435U556|40.56|40.56|40.40|40.40|-0.63|900|07/01/2025|0.00|0|0.00|0|P
ARVN|04335A105|0.00|7.81|7.34|7.63|0.25|33820|07/01/2025|7.56|15|7.73|16|Q
ARVR|33734X762|0.00|39.55|39.55|39.55|0.00|0|02/06/2025|37.44|2|56.38|2|Q
ARW|042735100|127.19|131.28|127.19|129.76|2.33|134852|07/01/2025|0.00|0|0.00|0|N
ARWR|04280A100|0.00|16.49|15.38|16.10|0.28|16088|07/01/2025|15.95|8|16.25|9|Q
AS|G0260P102|38.25|38.98|37.43|37.67|-1.09|1787031|07/01/2025|0.00|0|0.00|0|N
ASA|G3156P103|31.94|32.67|31.94|32.45|0.88|23480|07/01/2025|0.00|0|0.00|0|N
ASAN|04342Y104|13.39|13.79|13.18|13.67|0.17|877673|07/01/2025|0.00|0|0.00|0|N
ASB|045487105|24.24|25.46|24.20|25.09|0.70|556044|07/01/2025|0.00|0|0.00|0|N
ASB PRE|045487204|20.69|20.72|20.69|20.72|0.11|2326|07/01/2025|0.00|0|0.00|0|N
ASB PRF|045487402|19.71|19.71|19.64|19.64|-0.07|341|07/01/2025|0.00|0|0.00|0|N
ASBA|045487600|23.61|23.86|23.61|23.83|0.30|7813|07/01/2025|0.00|0|0.00|0|N
ASBP|738920107|0.00|0.28|0.28|0.28|0.02|1120|07/01/2025|0.00|0|0.00|0|Q
ASC|Y0207T100|9.60|9.83|9.55|9.71|0.11|164300|07/01/2025|0.00|0|0.00|0|N
ASET|33939L738|0.00|0.00|0.00|0.00|0.00|29|07/01/2025|0.00|0|0.00|0|Q
ASG|529900102|5.44|5.48|5.43|5.47|0.00|56509|07/01/2025|0.00|0|0.00|0|N
ASGI|00326W106|20.45|20.53|20.38|20.53|0.15|35775|07/01/2025|0.00|0|0.00|0|N
ASGN|00191U102|49.63|53.29|49.63|52.03|2.10|233099|07/01/2025|0.00|0|0.00|0|N
ASH|044186104|50.19|53.74|50.10|52.50|2.22|179174|07/01/2025|0.00|0|0.00|0|N
ASHR|233051879|27.53|27.58|27.53|27.55|0.01|98988|07/01/2025|0.00|0|0.00|0|P
ASIC|04681Y103|21.17|21.90|20.60|21.60|0.08|23370|07/01/2025|0.00|0|0.00|0|N
ASIX|00773T101|23.66|25.17|23.61|24.80|1.05|63853|07/01/2025|0.00|0|0.00|0|N
ASLE|00810F106|0.00|6.08|5.99|6.00|-0.01|3242|07/01/2025|5.94|3|6.06|3|Q
ASLV|01989A605|26.24|26.24|26.24|26.24|0.00|139|06/30/2025|0.00|0|0.00|0|P
ASM|053906103|3.66|3.67|3.46|3.46|-0.13|183075|07/01/2025|0.00|0|0.00|0|A
ASMB|045396207|0.00|18.23|17.46|17.46|-0.80|504|07/01/2025|17.14|1|18.30|1|Q
ASMF|92790A876|22.53|22.62|22.53|22.62|0.15|300|07/01/2025|0.00|0|0.00|0|P
ASML|N07059210|0.00|794.69|782.78|790.28|-11.08|15697|07/01/2025|789.34|1|791.83|1|Q
ASND|04351P101|0.00|173.45|167.83|171.85|-0.68|9175|07/01/2025|170.22|1|174.34|1|Q
ASNS|00503R409|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|0.56|1|0.59|1|Q
ASO|00402L107|0.00|48.12|44.55|47.12|2.26|24888|07/01/2025|46.77|3|47.39|3|Q
ASPI|00218A105|0.00|7.29|6.98|7.00|-0.36|16683|07/01/2025|6.93|16|7.08|16|Q
ASPN|04523Y105|5.83|6.35|5.76|6.14|0.22|548459|07/01/2025|0.00|0|0.00|0|N
ASPS|L0175J138|0.00|0.00|0.00|0.00|0.00|12|07/01/2025|8.51|1|9.66|1|Q
ASR|40051E202|319.95|320.07|316.85|319.09|0.22|21350|07/01/2025|0.00|0|0.00|0|N
ASRT|04546C205|0.00|0.65|0.64|0.64|-0.01|797|07/01/2025|0.63|2|0.66|2|Q
ASST|04541A204|0.00|3.94|3.65|3.74|-0.02|13502|07/01/2025|3.68|36|3.80|36|Q
ASTC|046484309|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|4.72|1|6.69|1|Q
ASTE|046224101|0.00|43.19|41.29|42.23|0.33|3269|07/01/2025|41.88|1|42.68|1|Q
ASTH|03763A207|0.00|25.94|24.78|25.02|-0.09|7042|07/01/2025|24.80|2|25.29|2|Q
ASTI|043635804|0.00|2.51|2.22|2.50|-0.21|2532|07/01/2025|0.00|0|0.00|0|Q
ASTL|015658107|0.00|6.98|6.73|6.89|0.00|9091|07/01/2025|6.87|1|6.93|1|Q
ASTS|00217D100|0.00|46.29|44.43|45.11|-1.65|86621|07/01/2025|45.05|1|45.17|1|Q
ASUR|04649U102|0.00|0.00|0.00|0.00|0.00|424|07/01/2025|9.94|1|10.34|1|Q
ASX|00215W100|10.23|10.30|10.12|10.26|-0.07|3276827|07/01/2025|0.00|0|0.00|0|N
ASYS|032332504|0.00|4.47|4.47|4.47|0.00|0|06/30/2025|4.38|1|4.69|1|Q
ATAI|N0731H103|0.00|2.89|2.37|2.71|0.52|1291620|07/01/2025|2.65|25|2.75|24|Q
ATAT|04965M106|0.00|32.95|32.18|32.69|0.17|14777|07/01/2025|32.36|4|32.98|4|Q
ATCH|128745205|0.19|0.19|0.18|0.18|-0.01|1000|07/01/2025|0.00|0|0.00|0|A
ATCO PRD|Y0436Q117|25.36|25.36|25.36|25.36|0.02|174|07/01/2025|0.00|0|0.00|0|N
ATCO PRH|Y0436Q141|25.80|25.80|25.48|25.48|-0.07|10915|07/01/2025|0.00|0|0.00|0|N
ATEC|02081G201|0.00|11.38|10.88|10.94|-0.16|33872|07/01/2025|10.79|13|11.04|13|Q
ATEN|002121101|19.25|19.48|18.95|19.44|0.09|233210|07/01/2025|0.00|0|0.00|0|N
ATER|02156U200|0.00|1.74|1.64|1.65|1.65|1012|07/01/2025|1.59|2|1.71|2|Q
ATEX|03676C100|0.00|25.46|24.55|25.02|-0.56|14033|07/01/2025|24.76|1|25.27|1|Q
ATGE|00737L103|126.61|126.61|123.19|124.40|-2.83|145374|07/01/2025|0.00|0|0.00|0|N
ATH PRA|04686J861|24.27|24.78|24.26|24.70|0.53|38573|07/01/2025|0.00|0|0.00|0|N
ATH PRB|04686J200|20.15|20.30|20.11|20.24|0.28|10436|07/01/2025|0.00|0|0.00|0|N
ATH PRD|04686J408|17.19|17.29|17.10|17.16|0.06|20550|07/01/2025|0.00|0|0.00|0|N
ATH PRE|04686J507|25.66|26.10|25.66|26.10|0.51|9827|07/01/2025|0.00|0|0.00|0|N
ATHA|04746L104|0.00|0.30|0.29|0.30|0.00|600|07/01/2025|0.25|1|0.35|1|Q
ATHE|02155X205|0.00|4.05|4.05|4.05|0.00|0|06/27/2025|3.12|2|5.02|2|Q
ATHM|05278C107|26.38|26.38|25.84|26.08|0.29|61514|07/01/2025|0.00|0|0.00|0|N
ATHR|00809R202|0.00|0.00|0.00|0.00|-14.16|2|07/01/2025|12.63|1|13.89|1|Q
ATHS|04686J838|24.97|25.08|24.97|25.06|0.16|20155|07/01/2025|0.00|0|0.00|0|N
ATI|01741R102|85.83|86.09|83.13|83.89|-2.45|636233|07/01/2025|0.00|0|0.00|0|N
ATKR|047649108|70.03|74.94|70.03|73.69|3.14|168932|07/01/2025|0.00|0|0.00|0|N
ATLC|04914Y102|0.00|55.12|54.28|55.12|0.38|1543|07/01/2025|54.37|1|56.32|1|Q
ATLN|048592109|0.00|2.05|2.00|2.00|2.00|932|07/01/2025|0.00|0|0.00|0|Q
ATLO|031001100|0.00|0.00|0.00|0.00|0.00|183|07/01/2025|17.64|1|18.63|1|Q
ATLX|105861306|0.00|3.75|3.64|3.71|-0.08|1204|07/01/2025|3.60|2|3.84|2|Q
ATMU|04956D107|36.36|37.96|36.36|37.30|0.88|231238|07/01/2025|0.00|0|0.00|0|N
ATNF|68236V302|0.00|0.00|0.00|0.00|0.00|11|07/01/2025|0.69|2|1.08|2|Q
ATNI|00215F107|0.00|0.00|0.00|0.00|-16.09|243|07/01/2025|16.47|1|17.21|1|Q
ATNM|00507W206|1.39|1.43|1.35|1.36|-0.05|12410|07/01/2025|0.00|0|0.00|0|A
ATO|049560105|153.92|155.67|153.08|153.65|-0.46|299643|07/01/2025|0.00|0|0.00|0|N
ATOM|04965B100|0.00|5.11|4.91|4.97|-0.07|4548|07/01/2025|4.90|5|5.01|5|Q
ATOS|04962H506|0.00|0.84|0.83|0.83|-0.04|1010|07/01/2025|0.81|7|0.84|7|Q
ATR|038336103|156.43|159.80|156.43|159.01|2.58|105885|07/01/2025|0.00|0|0.00|0|N
ATRA|046513206|0.00|8.00|7.96|7.96|7.96|348|07/01/2025|7.54|1|8.17|1|Q
ATRC|04963C209|0.00|33.12|32.23|32.36|-0.42|6763|07/01/2025|31.93|4|32.58|4|Q
ATRO|046433108|0.00|33.26|32.26|32.42|-1.07|7331|07/01/2025|32.12|4|32.76|4|Q
ATS|00217Y104|31.67|32.45|31.67|32.02|0.14|14272|07/01/2025|0.00|0|0.00|0|N
ATUS|02156K103|2.11|2.23|2.10|2.19|0.05|1045832|07/01/2025|0.00|0|0.00|0|N
ATXG|00653L301|0.00|0.00|0.00|0.00|-0.58|8|07/01/2025|0.56|2|0.81|2|Q
ATXS|04635X102|0.00|5.69|5.32|5.46|0.08|5374|07/01/2025|5.39|4|5.50|4|Q
ATYR|002120202|0.00|5.29|4.99|5.14|0.08|76744|07/01/2025|5.08|19|5.18|19|Q
AU|G0378L100|47.18|47.33|45.55|45.80|0.23|1030448|07/01/2025|0.00|0|0.00|0|N
AUB|04911A107|31.11|33.27|31.11|32.66|1.38|500306|07/01/2025|0.00|0|0.00|0|N
AUB PRA|04911A206|24.11|24.25|24.10|24.11|-0.04|714|07/01/2025|0.00|0|0.00|0|N
AUDC|M15342104|0.00|9.65|9.65|9.65|-0.09|145|07/01/2025|8.38|1|10.99|1|Q
AUGW|00888H711|30.64|30.64|30.64|30.64|0.12|100|07/01/2025|0.00|0|0.00|0|P
AUID|46264C305|0.00|5.41|5.08|5.34|-0.07|1016|07/01/2025|4.90|1|5.71|1|Q
AUNA|L0415A103|6.17|6.32|6.17|6.29|0.09|3566|07/01/2025|0.00|0|0.00|0|N
AUPH|05156V102|0.00|8.39|7.46|7.48|-1.00|56240|07/01/2025|7.46|1|7.49|1|Q
AUR|051774107|0.00|5.19|5.03|5.06|-0.18|332312|07/01/2025|5.05|35|5.07|43|Q
AURA|05153U107|0.00|6.39|6.26|6.28|-0.05|4504|07/01/2025|6.20|2|6.28|1|Q
AUTL|05280R100|0.00|2.34|2.20|2.28|-0.01|56664|07/01/2025|2.27|11|2.32|30|Q
AUUD|05072K305|0.00|5.68|5.66|5.68|0.00|0|06/30/2025|4.41|1|4.75|1|Q
AUUDW|05072K115|0.00|0.00|0.00|0.00|0.00|0|02/07/2025|0.02|1|0.03|1|Q
AVA|05379B107|37.72|38.68|37.72|38.37|0.42|259529|07/01/2025|0.00|0|0.00|0|N
AVAH|05356F105|0.00|5.13|4.94|5.00|-0.23|21548|07/01/2025|4.94|5|5.05|5|Q
AVAL|40053W101|2.82|2.89|2.81|2.81|0.00|40994|07/01/2025|0.00|0|0.00|0|N
AVAV|008073108|0.00|269.80|250.94|252.36|-32.75|71045|07/01/2025|248.72|1|252.40|14|Q
AVB|053484101|203.57|206.24|201.52|203.28|-0.22|327694|07/01/2025|0.00|0|0.00|0|N
AVBP|04272N102|0.00|21.07|20.81|20.86|-0.93|3261|07/01/2025|20.66|4|21.14|4|Q
AVD|030371108|3.89|4.12|3.87|3.99|0.07|54449|07/01/2025|0.00|0|0.00|0|N
AVDE|025072703|73.89|74.00|73.78|73.92|-0.09|7267|07/01/2025|0.00|0|0.00|0|P
AVDL|G29687103|0.00|8.91|8.55|8.80|-0.06|30565|07/01/2025|8.70|12|8.90|11|Q
AVDV|025072802|79.42|79.49|79.17|79.29|0.00|23111|07/01/2025|0.00|0|0.00|0|P
AVDX|05368X102|0.00|9.83|9.80|9.83|0.03|41737|07/01/2025|9.82|1|9.89|199|Q
AVEE|025072141|60.25|60.25|60.25|60.25|3.20|100|07/01/2025|0.00|0|0.00|0|P
AVEM|025072604|68.68|68.76|68.48|68.60|0.11|10279|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|274.30|262.82|264.80|-10.74|227499|07/01/2025|264.43|2|266.15|2|Q
AVGX|88636J238|0.00|35.44|32.77|32.77|-3.09|2510|07/01/2025|0.00|0|0.00|0|Q
AVIG|025072562|41.42|41.42|41.42|41.42|-0.20|152|07/01/2025|0.00|0|0.00|0|P
AVIR|04683R106|0.00|3.64|3.57|3.60|0.01|5945|07/01/2025|3.59|1|3.62|1|Q
AVK|00764C109|12.07|12.15|12.07|12.15|0.04|19769|07/01/2025|0.00|0|0.00|0|N
AVL|25461A569|0.00|36.99|35.71|36.09|-2.79|1585|07/01/2025|0.00|0|0.00|0|Q
AVLC|025072158|69.21|69.21|69.19|69.19|-0.20|62|06/16/2025|0.00|0|0.00|0|P
AVLV|025072349|68.19|69.10|68.19|68.97|0.69|20533|07/01/2025|0.00|0|0.00|0|P
AVMC|025072125|67.09|67.09|67.09|67.09|1.04|100|07/01/2025|0.00|0|0.00|0|P
AVNS|05350V106|12.08|12.81|12.02|12.52|0.28|142864|07/01/2025|0.00|0|0.00|0|N
AVNT|05368V106|32.20|33.87|31.91|33.49|1.18|305346|07/01/2025|0.00|0|0.00|0|N
AVNW|05366Y201|0.00|24.99|24.42|24.94|0.91|2926|07/01/2025|24.56|1|25.12|1|Q
AVO|60510V108|0.00|12.09|11.69|11.99|0.28|25928|07/01/2025|11.89|4|12.10|4|Q
AVPT|053604104|0.00|19.23|18.24|18.59|-0.74|40928|07/01/2025|18.43|8|18.77|7|Q
AVPTW|053604112|0.00|7.21|6.77|7.19|7.19|381|07/01/2025|0.00|0|0.00|0|Q
AVR|03675P102|0.00|3.87|3.72|3.72|-0.10|1617|07/01/2025|3.62|2|3.84|2|Q
AVS|25461A551|0.00|0.00|0.00|0.00|-13.27|9|07/01/2025|0.00|0|0.00|0|Q
AVSC|025072323|51.82|53.09|51.82|53.09|1.26|500|07/01/2025|0.00|0|0.00|0|P
AVSF|025072687|46.84|46.84|46.84|46.84|-0.17|400|07/01/2025|0.00|0|0.00|0|P
AVT|053807103|0.00|54.68|53.07|53.93|0.81|22925|07/01/2025|53.61|2|54.30|2|Q
AVTR|05352A100|13.38|14.42|13.20|13.92|0.46|4142385|07/01/2025|0.00|0|0.00|0|N
AVTX|05338F306|0.00|0.00|0.00|0.00|0.00|60|07/01/2025|4.68|1|5.04|1|Q
AVUS|025072885|100.80|101.43|100.78|101.21|0.34|24422|07/01/2025|0.00|0|0.00|0|P
AVUV|025072877|90.71|94.02|90.71|92.95|1.84|36548|07/01/2025|0.00|0|0.00|0|P
AVXL|032797300|0.00|9.61|9.21|9.32|0.10|11111|07/01/2025|9.22|7|9.40|8|Q
AVY|053611109|175.95|183.14|175.95|181.08|5.61|358247|07/01/2025|0.00|0|0.00|0|N
AWF|01879R106|10.98|11.11|10.98|11.08|0.05|38336|07/01/2025|0.00|0|0.00|0|N
AWI|04247X102|162.21|167.53|162.21|165.60|3.16|117558|07/01/2025|0.00|0|0.00|0|N
AWK|030420103|139.37|143.15|139.07|142.56|3.45|486873|07/01/2025|0.00|0|0.00|0|N
AWP|00302L108|3.95|3.97|3.94|3.94|-0.02|70097|07/01/2025|0.00|0|0.00|0|N
AWR|029899101|76.46|78.78|76.46|77.99|1.33|68867|07/01/2025|0.00|0|0.00|0|N
AWRE|05453N100|0.00|0.00|0.00|0.00|-1.86|67|07/01/2025|1.48|2|2.30|2|Q
AX|05465C100|75.60|79.08|75.60|78.32|2.28|116667|07/01/2025|0.00|0|0.00|0|N
AXGN|05463X106|0.00|11.06|10.70|10.96|0.11|9298|07/01/2025|10.76|5|11.10|5|Q
AXINU|G0750N120|0.00|10.10|10.09|10.09|-0.01|7231|07/01/2025|0.00|0|10.09|35|Q
AXL|024061103|4.03|4.25|3.95|4.25|0.17|1502201|07/01/2025|0.00|0|0.00|0|N
AXON|05464C101|0.00|824.00|770.38|770.38|-58.10|12601|07/01/2025|769.71|1|781.47|1|Q
AXP|025816109|316.51|324.36|316.51|322.53|3.55|980568|07/01/2025|0.00|0|0.00|0|N
AXR|032159105|21.00|21.89|21.00|21.60|0.67|1548|07/01/2025|0.00|0|0.00|0|N
AXS|G0692U109|103.94|104.04|102.42|102.44|-1.38|235308|07/01/2025|0.00|0|0.00|0|N
AXS PRE|05461T305|19.90|20.03|19.88|19.96|0.12|14764|07/01/2025|0.00|0|0.00|0|N
AXSM|05464T104|0.00|105.81|102.50|103.10|-1.29|7104|07/01/2025|102.02|1|104.02|1|Q
AXTA|G0750C108|29.38|31.01|29.33|30.50|0.81|927023|07/01/2025|0.00|0|0.00|0|N
AXTI|00246W103|0.00|2.06|1.98|2.06|-0.03|1315|07/01/2025|1.96|2|2.10|2|Q
AYI|00508Y102|297.73|307.44|297.06|306.54|8.20|127042|07/01/2025|0.00|0|0.00|0|N
AYRO|054748306|0.00|0.00|0.00|0.00|-7.55|1|07/01/2025|6.71|1|9.12|1|Q
AYTU|054754858|0.00|2.28|2.23|2.28|0.10|610|07/01/2025|2.18|2|2.38|2|Q
AZ|002205102|0.00|10.23|9.87|9.87|-1.06|2095|07/01/2025|0.00|0|0.00|0|Q
AZN|046353108|0.00|72.00|70.05|71.48|1.61|368321|07/01/2025|71.42|1|71.50|1|Q
AZO|053332102|3707.51|3742.70|3693.72|3718.59|6.36|32579|07/01/2025|0.00|0|0.00|0|N
AZTA|114340102|0.00|32.15|30.64|31.78|1.03|15578|07/01/2025|31.46|4|32.08|4|Q
AZTR|05479L203|0.27|0.27|0.27|0.27|0.00|1100|07/01/2025|0.00|0|0.00|0|A
AZZ|002474104|94.81|98.19|94.81|96.74|2.26|64738|07/01/2025|0.00|0|0.00|0|N
B|06849F108|21.15|21.26|20.81|20.85|0.03|1622977|07/01/2025|0.00|0|0.00|0|N
BA|097023105|209.50|211.84|206.78|209.79|0.26|1203816|07/01/2025|0.00|0|0.00|0|N
BA PRA|097023204|67.25|68.09|67.01|67.76|-0.24|17118|07/01/2025|0.00|0|0.00|0|N
BAB|46138G805|26.46|26.53|26.46|26.52|-0.02|1030|07/01/2025|0.00|0|0.00|0|P
BABA|01609W102|112.97|114.79|112.88|113.97|0.56|1011638|07/01/2025|0.00|0|0.00|0|N
BABX|38747R868|0.00|25.46|24.79|25.17|0.29|9976|07/01/2025|25.09|11|25.20|1|Q
BAC|060505104|47.14|48.42|47.10|48.15|0.83|10374754|07/01/2025|0.00|0|0.00|0|N
BAC PRB|060505229|24.95|25.22|24.91|25.22|0.34|144701|07/01/2025|0.00|0|0.00|0|N
BAC PRE|060505815|21.60|21.70|21.60|21.70|0.10|3412|07/01/2025|0.00|0|0.00|0|N
BAC PRK|060505195|24.18|24.38|24.17|24.33|-0.18|35967|07/01/2025|0.00|0|0.00|0|N
BAC PRL|060505682|1197.00|1206.70|1195.31|1206.70|-6.30|2183|07/01/2025|0.00|0|0.00|0|N
BAC PRM|06053U601|21.89|22.05|21.86|21.99|0.17|30133|07/01/2025|0.00|0|0.00|0|N
BAC PRN|06055H202|20.40|20.53|20.36|20.51|0.20|59655|07/01/2025|0.00|0|0.00|0|N
BAC PRO|06055H400|17.99|18.12|17.90|18.07|0.11|67163|07/01/2025|0.00|0|0.00|0|N
BAC PRP|06055H608|17.00|17.18|16.99|17.18|0.20|33880|07/01/2025|0.00|0|0.00|0|N
BAC PRQ|06055H806|17.38|17.50|17.37|17.50|0.20|130326|07/01/2025|0.00|0|0.00|0|N
BAC PRS|06055H871|19.46|19.59|19.39|19.59|0.13|27999|07/01/2025|0.00|0|0.00|0|N
BACCU|G1331A124|0.00|10.05|10.05|10.05|0.00|200|07/01/2025|0.00|0|0.00|0|Q
BACQ|G1169T104|0.00|10.33|10.33|10.33|-0.01|443|07/01/2025|0.00|0|0.00|0|Q
BAER|96812F102|0.00|1.97|1.89|1.89|0.07|442|07/01/2025|1.83|2|1.94|2|Q
BAFE|00775Y322|0.00|26.40|26.40|26.40|0.00|112|07/01/2025|26.17|10|26.71|10|Q
BAH|099502106|104.11|107.36|103.86|107.31|3.18|500968|07/01/2025|0.00|0|0.00|0|N
BAI|09290C780|28.73|28.79|28.10|28.22|-0.68|5365|07/01/2025|0.00|0|0.00|0|P
BAK|105532105|3.32|3.37|3.29|3.30|0.02|192002|07/01/2025|0.00|0|0.00|0|N
BALL|058498106|56.09|58.32|56.09|57.88|1.79|839852|07/01/2025|0.00|0|0.00|0|N
BALT|45783Y855|32.06|32.12|32.04|32.11|0.01|30049|07/01/2025|0.00|0|0.00|0|Z
BALY|05875B304|9.66|15.00|9.66|11.11|1.53|75755|07/01/2025|0.00|0|0.00|0|N
BAM|113004105|54.92|55.33|54.21|54.94|-0.34|314330|07/01/2025|0.00|0|0.00|0|N
BAMA|66537J879|31.88|31.88|31.88|31.88|0.17|219|07/01/2025|0.00|0|0.00|0|Z
BAMB|66537J804|26.31|26.31|26.31|26.31|-0.05|562|07/01/2025|0.00|0|0.00|0|Z
BAMV|66537J705|32.13|32.13|32.13|32.13|0.33|216|07/01/2025|0.00|0|0.00|0|Z
BAMY|66537J853|27.20|27.20|27.20|27.20|0.13|129|07/01/2025|0.00|0|0.00|0|Z
BANC|05990K106|14.08|14.70|13.98|14.32|0.27|994925|07/01/2025|0.00|0|0.00|0|N
BANC PRF|05990K841|24.19|24.43|24.19|24.43|0.33|12942|07/01/2025|0.00|0|0.00|0|N
BAND|05988J103|0.00|16.17|15.97|15.97|0.07|4102|07/01/2025|15.83|2|16.11|2|Q
BANF|05945F103|0.00|128.34|124.11|128.34|4.52|1561|07/01/2025|126.22|1|129.11|1|Q
BANR|06652V208|0.00|66.28|66.28|66.28|2.03|3029|07/01/2025|66.02|2|67.19|2|Q
BANX|861780104|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|17.68|1|23.89|1|Q
BAP|G2519Y108|224.40|226.29|219.34|222.63|-0.89|87051|07/01/2025|0.00|0|0.00|0|N
BAR|38748G101|32.99|33.07|32.91|32.92|0.32|95113|07/01/2025|0.00|0|0.00|0|P
BARK|68622E104|0.87|0.91|0.87|0.89|0.01|198473|07/01/2025|0.00|0|0.00|0|N
BARK WS|68622E112|0.01|0.01|0.01|0.01|0.00|1200|07/01/2025|0.00|0|0.00|0|N
BASE|22207T101|0.00|24.34|24.23|24.32|-0.06|47163|07/01/2025|24.16|5|24.44|5|Q
BASG|00775Y272|0.00|0.00|0.00|0.00|0.00|0|06/16/2025|25.84|23|26.37|23|Q
BASV|00775Y264|0.00|0.00|0.00|0.00|0.00|0|06/16/2025|25.79|23|26.31|23|Q
BATL|07134L107|1.32|1.32|1.30|1.30|-0.07|386|07/01/2025|0.00|0|0.00|0|A
BATRA|047726104|0.00|48.62|48.62|48.62|-0.65|542|07/01/2025|48.30|1|49.35|1|Q
BATRK|047726302|0.00|46.24|45.43|46.24|-0.53|7010|07/01/2025|45.77|2|46.58|2|Q
BAX|071813109|30.06|31.75|30.06|31.23|0.95|1179749|07/01/2025|0.00|0|0.00|0|N
BB|09228F103|4.55|4.58|4.31|4.34|-0.24|1602561|07/01/2025|0.00|0|0.00|0|N
BBAG|46641Q241|0.00|46.04|46.03|46.04|-0.17|47|06/26/2025|0.00|0|0.00|0|P
BBAI|08975B109|7.11|7.11|6.27|6.65|-0.14|23945881|07/01/2025|0.00|0|0.00|0|N
BBAI WS|08975B117|2.59|2.59|2.13|2.36|-0.04|142623|07/01/2025|0.00|0|0.00|0|N
BBAR|058934100|16.30|16.59|15.96|16.21|-0.25|93033|07/01/2025|0.00|0|0.00|0|N
BBAX|46641Q233|54.58|54.70|54.50|54.64|0.14|7584|07/01/2025|0.00|0|0.00|0|Z
BBBI|09789C747|51.31|51.31|51.31|51.31|1.16|117|07/01/2025|0.00|0|0.00|0|P
BBC|26923G301|19.71|19.71|19.71|19.71|1.31|181|07/01/2025|0.00|0|0.00|0|P
BBCA|46641Q225|80.48|80.84|80.48|80.73|0.07|4727|07/01/2025|0.00|0|0.00|0|Z
BBCP|206704108|0.00|6.35|6.23|6.34|0.16|3227|07/01/2025|6.20|1|6.36|1|Q
BBD|059460303|3.12|3.13|3.08|3.09|0.00|4642063|07/01/2025|0.00|0|0.00|0|N
BBDC|06759L103|9.12|9.20|9.12|9.17|0.03|70275|07/01/2025|0.00|0|0.00|0|N
BBDO|059460402|2.76|2.87|2.71|2.84|0.11|5475|07/01/2025|0.00|0|0.00|0|N
BBEU|46641Q191|67.21|67.46|67.19|67.46|-0.01|12863|07/01/2025|0.00|0|0.00|0|Z
BBGI|074014200|0.00|0.00|0.00|0.00|0.00|0|06/25/2025|3.46|1|4.92|1|Q
BBH|92189F726|0.00|155.32|155.32|155.32|155.32|338|07/01/2025|155.03|10|155.69|10|Q
BBHY|46641Q878|46.40|46.42|46.40|46.40|-0.24|2055|07/01/2025|0.00|0|0.00|0|Z
BBIO|10806X102|0.00|42.99|41.81|42.75|-0.42|44761|07/01/2025|42.46|3|43.08|3|Q
BBJP|46641Q217|61.61|61.75|61.39|61.39|-0.37|83405|07/01/2025|0.00|0|0.00|0|Z
BBLG|098070600|0.00|4.00|3.46|3.46|-0.53|2185|07/01/2025|3.34|1|3.91|1|Q
BBLU|02072L714|13.72|13.72|13.71|13.71|0.09|273|07/01/2025|0.00|0|0.00|0|P
BBN|09248X100|16.14|16.20|16.13|16.18|0.07|12240|07/01/2025|0.00|0|0.00|0|N
BBNX|08659B102|0.00|14.15|13.52|13.97|-0.61|21044|07/01/2025|13.65|5|14.19|5|Q
BBSI|068463108|0.00|43.02|42.62|42.62|0.92|4098|07/01/2025|42.21|1|43.05|1|Q
BBU|G16234109|25.87|26.14|25.87|26.14|0.21|241|07/01/2025|0.00|0|0.00|0|N
BBUC|11259V106|31.15|31.78|31.15|31.41|0.21|27446|07/01/2025|0.00|0|0.00|0|N
BBUS|46641Q399|111.76|111.98|111.50|111.79|-0.22|7835|07/01/2025|0.00|0|0.00|0|Z
BBVA|05946K101|15.17|15.26|15.10|15.22|-0.15|191506|07/01/2025|0.00|0|0.00|0|N
BBW|120076104|51.69|54.39|51.69|52.60|1.04|93395|07/01/2025|0.00|0|0.00|0|N
BBWI|070830104|29.87|32.43|29.87|32.15|2.19|1591541|07/01/2025|0.00|0|0.00|0|N
BBY|086516101|67.29|72.16|67.26|70.65|3.52|1180469|07/01/2025|0.00|0|0.00|0|N
BC|117043109|55.00|59.75|55.00|57.89|2.65|275835|07/01/2025|0.00|0|0.00|0|N
BC PRA|117043406|24.06|24.12|24.04|24.12|-0.27|1494|07/01/2025|0.00|0|0.00|0|N
BC PRC|117043604|24.05|24.05|23.83|23.88|-0.28|9863|07/01/2025|0.00|0|0.00|0|N
BCAB|09077B104|0.00|0.40|0.39|0.39|0.39|851|07/01/2025|0.38|4|0.41|4|Q
BCAL|84252A106|0.00|16.30|15.96|16.24|0.51|1598|07/01/2025|15.96|1|16.31|1|Q
BCAT|09260U109|15.13|15.30|15.13|15.21|0.07|130731|07/01/2025|0.00|0|0.00|0|N
BCAX|055477103|0.00|9.64|8.83|9.49|0.21|8076|07/01/2025|9.34|9|9.63|9|Q
BCBP|055298103|0.00|8.78|8.49|8.78|8.78|331|07/01/2025|8.72|1|8.90|1|Q
BCC|09739D100|86.57|94.50|86.57|92.12|5.30|121979|07/01/2025|0.00|0|0.00|0|N
BCD|003261203|33.10|33.10|33.10|33.10|-0.05|100|07/01/2025|0.00|0|0.00|0|P
BCDA|09060U606|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|1.74|1|2.34|1|Q
BCE|05534B760|22.21|22.80|22.21|22.63|0.46|777780|07/01/2025|0.00|0|0.00|0|N
BCH|059520106|30.54|30.69|30.10|30.25|-0.17|106446|07/01/2025|0.00|0|0.00|0|N
BCI|003261104|20.75|20.77|20.75|20.77|0.00|709|07/01/2025|0.00|0|0.00|0|P
BCIM|003261609|21.75|21.75|21.75|21.75|0.59|100|07/01/2025|0.00|0|0.00|0|P
BCLI|10501E300|0.00|1.14|1.13|1.13|0.00|457|07/01/2025|1.08|2|1.15|2|Q
BCML|07272M107|0.00|28.74|28.74|28.74|1.11|322|07/01/2025|27.68|1|28.99|1|Q
BCO|109696104|88.66|93.35|88.66|92.84|3.55|93647|07/01/2025|0.00|0|0.00|0|N
BCPC|057665200|0.00|162.91|160.16|162.27|2.99|2960|07/01/2025|160.17|1|163.29|1|Q
BCRX|09058V103|0.00|9.11|8.89|9.01|0.05|63546|07/01/2025|9.00|1|9.02|1|Q
BCS|06738E204|18.36|18.40|18.14|18.33|-0.26|1048735|07/01/2025|0.00|0|0.00|0|N
BCSF|05684B107|14.94|15.08|14.94|14.95|-0.09|118264|07/01/2025|0.00|0|0.00|0|N
BCTX|107930208|0.00|2.94|2.87|2.87|-0.09|511|07/01/2025|2.32|2|3.63|2|Q
BCV|059695106|18.97|18.97|18.87|18.87|-0.07|333|07/01/2025|0.00|0|0.00|0|A
BCV PRA|059702209|0.00|22.55|22.55|22.55|-0.67|150|02/27/2025|0.00|0|0.00|0|A
BCX|09257A108|9.46|9.59|9.46|9.55|0.10|21715|07/01/2025|0.00|0|0.00|0|N
BCYC|088786108|0.00|7.12|6.92|7.02|0.07|1583|07/01/2025|6.92|3|7.11|3|Q
BDC|077454106|115.38|119.00|115.33|117.86|2.06|83072|07/01/2025|0.00|0|0.00|0|N
BDGS|02072L474|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|32.71|15|32.78|15|Q
BDJ|09251A104|8.84|8.94|8.84|8.92|0.03|115794|07/01/2025|0.00|0|0.00|0|N
BDMD|G0705H103|0.00|0.00|0.00|0.00|-4.35|75|07/01/2025|0.00|0|7.26|1|Q
BDN|105368203|4.25|4.44|4.24|4.32|0.03|761562|07/01/2025|0.00|0|0.00|0|N
BDRX|59564R807|0.00|0.00|0.00|0.00|-0.83|80|07/01/2025|0.73|1|0.99|1|Q
BDRY|03210A107|5.56|5.57|5.56|5.57|-0.02|3700|07/01/2025|0.00|0|0.00|0|P
BDSX|09075X108|0.00|0.30|0.28|0.29|0.01|4118|07/01/2025|0.28|23|0.30|23|Q
BDTX|09203E105|0.00|2.62|2.46|2.49|0.01|20098|07/01/2025|2.48|1|2.50|1|Q
BDX|075887109|172.08|179.08|172.06|177.67|5.42|949069|07/01/2025|0.00|0|0.00|0|N
BE|093712107|23.41|23.61|21.53|22.13|-1.79|2657050|07/01/2025|0.00|0|0.00|0|N
BEAG|G2003N105|0.00|10.47|10.46|10.46|0.01|6900|07/01/2025|10.45|1|10.46|1|Q
BEAM|07373V105|0.00|18.15|16.69|17.51|0.47|15049|07/01/2025|17.35|9|17.67|9|Q
BEAT|42238H108|0.00|1.25|1.22|1.22|-0.05|205|07/01/2025|1.19|1|1.27|1|Q
BEDU|109199208|0.00|1.77|1.77|1.77|0.00|22|06/27/2025|0.00|0|0.00|0|N
BEEM|07373B109|0.00|1.45|1.43|1.44|-0.04|1583|07/01/2025|1.41|1|1.49|1|Q
BEEP|60739N101|0.00|4.63|4.46|4.54|-0.02|2449|07/01/2025|4.39|1|4.69|1|Q
BEEZ|02072L326|0.00|0.00|0.00|0.00|0.00|0|06/18/2025|32.84|8|32.90|8|Q
BEKE|482497104|17.66|17.81|17.47|17.76|0.02|1627222|07/01/2025|0.00|0|0.00|0|N
BELFA|077347201|0.00|0.00|0.00|0.00|0.00|14|07/01/2025|86.30|1|91.72|1|Q
BELFB|077347300|0.00|0.00|0.00|0.00|-98.31|1551|07/01/2025|94.68|1|96.71|1|Q
BEN|354613101|23.79|24.53|23.78|24.34|0.49|1213635|07/01/2025|0.00|0|0.00|0|N
BEP|G16258108|25.50|25.85|25.50|25.64|0.13|35675|07/01/2025|0.00|0|0.00|0|N
BEP PRA|G16258231|17.59|17.67|17.57|17.67|0.34|2294|07/01/2025|0.00|0|0.00|0|N
BEPC|11285B108|32.86|33.25|32.73|32.87|0.09|216083|07/01/2025|0.00|0|0.00|0|N
BEPH|11259P109|15.70|15.75|15.67|15.69|-0.06|2811|07/01/2025|0.00|0|0.00|0|N
BEPI|11259P208|16.23|16.30|16.21|16.21|0.04|736|07/01/2025|0.00|0|0.00|0|N
BEPJ|11259P307|23.33|23.58|23.15|23.58|0.37|5909|07/01/2025|0.00|0|0.00|0|N
BERZ|063679450|5.90|6.12|5.88|6.10|0.38|53773|07/01/2025|0.00|0|0.00|0|P
BETR|08774B508|0.00|12.60|12.59|12.60|0.40|337|07/01/2025|12.21|1|12.95|1|Q
BETZ|53656F789|0.00|21.06|21.06|21.06|0.00|300|05/12/2025|0.00|0|0.00|0|P
BF A|115637100|27.38|28.57|27.38|28.27|0.80|95555|07/01/2025|0.00|0|0.00|0|N
BF B|115637209|26.91|28.07|26.75|27.85|0.94|1329712|07/01/2025|0.00|0|0.00|0|N
BFAM|109194100|122.56|123.52|121.40|121.50|-2.09|196558|07/01/2025|0.00|0|0.00|0|N
BFC|06211J100|0.00|120.42|118.98|120.42|120.42|1498|07/01/2025|119.22|1|121.85|1|Q
BFH|018581108|57.29|58.81|57.24|58.54|1.42|146260|07/01/2025|0.00|0|0.00|0|N
BFIN|06643P104|0.00|11.83|11.70|11.83|0.18|1836|07/01/2025|11.49|1|11.90|1|Q
BFK|09248F109|9.58|9.59|9.55|9.57|-0.02|8999|07/01/2025|0.00|0|0.00|0|N
BFLY|124155102|2.00|2.04|1.93|1.94|-0.06|941285|07/01/2025|0.00|0|0.00|0|N
BFLY WS|124155110|0.06|0.07|0.06|0.07|0.01|623|07/01/2025|0.00|0|0.00|0|N
BFRG|12021E109|0.00|1.56|1.54|1.56|0.01|400|07/01/2025|1.51|1|1.61|1|Q
BFRI|09077D209|0.00|0.75|0.72|0.72|0.00|0|06/30/2025|0.54|2|0.83|2|Q
BFS|804395101|34.04|35.15|34.04|34.70|0.56|28108|07/01/2025|0.00|0|0.00|0|N
BFS PRD|804395804|20.95|20.95|20.85|20.85|-0.10|1792|07/01/2025|0.00|0|0.00|0|N
BFS PRE|804395879|20.78|20.90|20.78|20.81|-0.12|1500|07/01/2025|0.00|0|0.00|0|N
BFST|12326C105|0.00|25.79|25.09|25.35|0.53|5179|07/01/2025|25.09|1|25.61|1|Q
BFZ|09248E102|10.84|10.90|10.84|10.89|0.08|10751|07/01/2025|0.00|0|0.00|0|N
BG|H11356104|79.70|81.51|79.02|80.25|-0.03|1011781|07/01/2025|0.00|0|0.00|0|N
BGB|09257R101|12.12|12.22|12.12|12.22|0.10|21270|07/01/2025|0.00|0|0.00|0|N
BGC|088929104|0.00|10.65|10.22|10.61|0.38|85729|07/01/2025|10.59|1|10.65|1|Q
BGFV|08915P101|0.00|1.42|1.41|1.41|-0.01|3801|07/01/2025|1.41|1|1.42|1|Q
BGH|06760L100|15.46|15.63|15.46|15.63|0.23|23468|07/01/2025|0.00|0|0.00|0|N
BGL|G1331C104|0.00|65.16|45.85|65.16|23.67|1373|07/01/2025|71.32|1|79.80|1|Q
BGLC|090628306|0.00|15.55|8.89|11.16|8.27|149953|07/01/2025|0.00|0|30.00|1|Q
BGLWW|G1331C112|0.00|0.20|0.20|0.20|-0.10|100|07/01/2025|0.00|0|0.00|0|Q
BGM|G7307E123|0.00|10.96|10.37|10.37|0.00|0|06/30/2025|9.63|1|10.75|1|Q
BGR|09250U101|13.30|13.41|13.24|13.41|0.15|9330|07/01/2025|0.00|0|0.00|0|N
BGRN|46435U440|0.00|47.46|47.46|47.46|-0.19|157|07/01/2025|0.00|0|0.00|0|Q
BGS|05508R106|4.17|4.49|4.17|4.44|0.21|838167|07/01/2025|0.00|0|0.00|0|N
BGSF|05601C105|6.45|7.34|6.45|7.29|0.92|37751|07/01/2025|0.00|0|0.00|0|N
BGT|091941104|12.55|12.64|12.54|12.64|0.12|40325|07/01/2025|0.00|0|0.00|0|N
BGX|09257D102|12.35|12.43|12.34|12.42|0.01|11169|07/01/2025|0.00|0|0.00|0|N
BGY|092524107|5.76|5.79|5.75|5.78|-0.01|64541|07/01/2025|0.00|0|0.00|0|N
BH|08986R309|289.28|297.04|285.25|294.14|1.93|5308|07/01/2025|0.00|0|0.00|0|N
BH A|08986R408|1409.03|1433.01|1377.99|1390.12|-10.24|7395|07/01/2025|0.00|0|0.00|0|N
BHAT|G1329V114|0.00|0.00|0.00|0.00|0.00|65|07/01/2025|1.49|1|2.01|1|Q
BHB|066849100|29.91|31.27|29.91|30.97|1.16|1955|07/01/2025|0.00|0|0.00|0|A
BHC|071734107|6.64|6.98|6.60|6.79|0.13|531229|07/01/2025|0.00|0|0.00|0|N
BHE|08160H101|38.47|39.25|38.03|38.77|-0.06|75300|07/01/2025|0.00|0|0.00|0|N
BHF|10922N103|0.00|54.67|53.74|53.75|-0.04|6818|07/01/2025|53.41|2|54.18|2|Q
BHFAL|10922N202|0.00|19.12|19.12|19.12|0.00|0|06/30/2025|16.34|1|22.21|1|Q
BHFAM|10922N889|0.00|13.37|13.37|13.37|0.07|100|07/01/2025|0.00|0|0.00|0|Q
BHFAN|10922N707|0.00|0.00|0.00|0.00|-14.65|1|07/01/2025|0.00|0|0.00|0|Q
BHFAP|10922N301|0.00|18.81|18.41|18.81|-0.28|418|07/01/2025|0.00|0|0.00|0|Q
BHK|09249E101|9.72|9.75|9.70|9.75|0.03|42162|07/01/2025|0.00|0|0.00|0|N
BHLB|084680107|24.92|26.23|24.91|26.05|1.01|181820|07/01/2025|0.00|0|0.00|0|N
BHP|088606108|48.18|48.88|48.06|48.67|0.58|509042|07/01/2025|0.00|0|0.00|0|N
BHR|10482B101|2.45|2.57|2.45|2.49|0.04|58922|07/01/2025|0.00|0|0.00|0|N
BHR PRB|10482B200|13.00|13.34|13.00|13.25|0.07|1704|07/01/2025|0.00|0|0.00|0|N
BHR PRD|10482B309|21.05|21.05|20.90|20.90|0.21|410|07/01/2025|0.00|0|0.00|0|N
BHRB|12135Y108|0.00|61.96|60.12|61.15|1.45|1246|07/01/2025|59.92|1|62.32|1|Q
BHV|092481100|10.64|10.64|10.41|10.41|0.02|1408|07/01/2025|0.00|0|0.00|0|N
BHVN|G1110E107|14.01|14.88|13.90|13.96|-0.15|613894|07/01/2025|0.00|0|0.00|0|N
BIAF|09076W109|0.00|0.29|0.26|0.26|-0.02|10206|07/01/2025|0.23|2|0.33|2|Q
BIB|74347R214|0.00|0.00|0.00|0.00|0.00|0|05/22/2025|46.23|16|46.66|16|Q
BIBL|66538H534|41.53|41.53|41.53|41.53|0.30|200|07/01/2025|0.00|0|0.00|0|P
BIDU|056752108|0.00|86.84|85.66|86.04|0.27|23891|07/01/2025|85.64|2|86.14|1|Q
BIGC|08975P108|0.00|5.23|4.95|5.08|0.08|14956|07/01/2025|5.07|1|5.10|1|Q
BIIB|09062X103|0.00|134.63|126.07|130.02|4.38|21117|07/01/2025|129.87|1|130.24|1|Q
BIL|78468R663|91.44|91.44|91.44|91.44|-0.29|36764|07/01/2025|0.00|0|0.00|0|P
BILI|090040106|0.00|21.44|21.08|21.33|-0.12|55099|07/01/2025|21.34|1|21.36|2|Q
BILL|090043100|46.03|46.68|45.12|46.05|-0.21|587873|07/01/2025|0.00|0|0.00|0|N
BILS|78468R523|99.12|99.12|99.11|99.11|-0.32|1200|07/01/2025|0.00|0|0.00|0|P
BILZ|72201R577|100.86|100.86|100.86|100.86|-0.34|4500|07/01/2025|0.00|0|0.00|0|P
BINC|092528603|52.61|52.61|52.57|52.60|-0.23|12640|07/01/2025|0.00|0|0.00|0|P
BIO|090572207|241.43|253.41|241.43|247.99|6.67|76107|07/01/2025|0.00|0|0.00|0|N
BIO B|090572108|237.67|250.08|250.08|250.08|0.00|1|05/13/2025|0.00|0|0.00|0|N
BIOA|09077V100|0.00|4.24|4.08|4.14|0.01|2717|07/01/2025|4.09|2|4.19|2|Q
BIOX|G1117K114|0.00|4.63|4.47|4.58|0.14|1354|07/01/2025|4.47|1|4.69|1|Q
BIP|G16252101|33.60|33.68|33.40|33.55|0.05|60019|07/01/2025|0.00|0|0.00|0|N
BIP PRA|G16252267|16.81|17.00|16.73|16.96|0.23|8367|07/01/2025|0.00|0|0.00|0|N
BIP PRB|G16252275|16.00|16.10|15.92|16.05|0.29|7811|07/01/2025|0.00|0|0.00|0|N
BIPC|11276H106|41.37|42.44|41.37|42.08|0.48|116392|07/01/2025|0.00|0|0.00|0|N
BIPH|11276B109|15.84|16.07|15.84|16.03|0.17|3039|07/01/2025|0.00|0|0.00|0|N
BIPI|05554M100|16.38|16.38|16.26|16.38|0.11|4512|07/01/2025|0.00|0|0.00|0|N
BIPJ|11276B208|22.42|22.69|22.42|22.69|0.33|2133|07/01/2025|0.00|0|0.00|0|N
BIRD|01675A208|0.00|11.43|10.78|10.99|0.29|517|07/01/2025|10.48|1|11.37|1|Q
BIRK|M2029K104|48.89|50.25|48.75|49.03|-0.15|646442|07/01/2025|0.00|0|0.00|0|N
BIS|74347G838|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|17.34|42|17.49|42|Q
BIT|09258A107|14.61|14.68|14.61|14.65|0.05|14140|07/01/2025|0.00|0|0.00|0|N
BITB|09174C104|57.98|58.26|57.32|57.38|-1.24|147180|07/01/2025|0.00|0|0.00|0|P
BITF|09173B107|0.00|0.86|0.80|0.85|0.02|345646|07/01/2025|0.85|1|0.86|112|Q
BITI|74347G184|19.84|20.11|19.76|20.11|0.41|14712|07/01/2025|0.00|0|0.00|0|P
BITO|74347G440|20.52|20.64|20.27|20.27|-1.26|242074|07/01/2025|0.00|0|0.00|0|P
BITQ|301505624|19.68|19.68|19.43|19.65|-0.15|2326|07/01/2025|0.00|0|0.00|0|P
BITU|74349Y704|50.52|51.02|49.24|49.26|-2.53|25754|07/01/2025|0.00|0|0.00|0|P
BITX|92864M301|52.95|53.49|51.56|51.57|-2.53|351809|07/01/2025|0.00|0|0.00|0|Z
BIV|921937819|77.06|77.11|76.88|76.99|-0.36|50325|07/01/2025|0.00|0|0.00|0|P
BIVI|09074F405|0.00|0.00|0.00|0.00|-0.95|109|07/01/2025|0.91|2|0.97|2|Q
BIYA|G07064101|0.00|0.74|0.73|0.74|0.00|1400|07/01/2025|0.00|0|0.00|0|Q
BIZD|92189F411|15.85|15.98|15.79|15.93|-0.37|49404|07/01/2025|0.00|0|0.00|0|P
BJ|05550J101|107.85|108.23|105.90|107.04|-0.79|500989|07/01/2025|0.00|0|0.00|0|N
BJRI|09180C106|0.00|46.75|45.63|45.85|1.27|14493|07/01/2025|45.46|3|46.21|3|Q
BJUL|45782C789|47.16|47.16|47.16|47.16|0.13|100|07/01/2025|0.00|0|0.00|0|Z
BK|064058100|90.74|90.91|89.66|90.65|-0.46|1202541|07/01/2025|0.00|0|0.00|0|N
BK PRK|064058845|25.69|25.82|25.64|25.80|0.16|14301|07/01/2025|0.00|0|0.00|0|N
BKD|112463104|6.92|6.99|6.80|6.85|-0.11|1302669|07/01/2025|0.00|0|0.00|0|N
BKDV|05613H100|26.65|26.84|26.65|26.83|0.24|528|07/01/2025|0.00|0|0.00|0|P
BKE|118440106|45.30|47.58|45.30|47.16|1.81|158107|07/01/2025|0.00|0|0.00|0|N
BKH|092113109|55.94|57.23|55.87|56.76|0.66|247396|07/01/2025|0.00|0|0.00|0|N
BKIV|09661T818|0.00|0.00|0.00|0.00|0.00|0|02/13/2024|36.69|23|37.47|23|Q
BKKT|05759B305|13.49|14.45|12.88|14.07|0.12|67217|07/01/2025|0.00|0|0.00|0|N
BKKT WS|05759B115|0.19|0.20|0.19|0.20|0.01|1418|07/01/2025|0.00|0|0.00|0|N
BKLC|09661T107|118.57|118.92|118.56|118.92|-0.33|33|06/30/2025|0.00|0|0.00|0|P
BKLN|46138G508|20.92|20.94|20.92|20.94|0.02|78716|07/01/2025|0.00|0|0.00|0|P
BKN|09247D105|10.88|11.02|10.88|10.97|0.05|7968|07/01/2025|0.00|0|0.00|0|N
BKNG|09857L108|0.00|5772.42|5695.13|5695.13|-90.41|3714|07/01/2025|5379.51|2|6034.25|2|Q
BKR|05722G100|0.00|39.03|37.78|38.69|0.37|122539|07/01/2025|38.67|5|38.73|1|Q
BKSY|09263B207|20.00|20.78|19.20|20.04|-0.54|409682|07/01/2025|0.00|0|0.00|0|N
BKSY WS|09263B116|0.28|0.31|0.28|0.31|0.01|29125|07/01/2025|0.00|0|0.00|0|N
BKT|09247F209|11.70|11.74|11.70|11.74|-0.01|5683|07/01/2025|0.00|0|0.00|0|N
BKTI|05587G203|45.00|46.41|45.00|46.08|-1.02|519|07/01/2025|0.00|0|0.00|0|A
BKU|06652K103|35.27|37.21|35.27|36.82|1.23|311514|07/01/2025|0.00|0|0.00|0|N
BKUI|09661T859|49.71|49.71|49.71|49.71|-0.09|200|07/01/2025|0.00|0|0.00|0|P
BKV|05603J108|23.70|23.70|22.11|22.21|-1.91|190841|07/01/2025|0.00|0|0.00|0|N
BKWO|09661T792|0.00|35.46|35.46|35.46|0.00|0|06/12/2025|35.89|23|36.64|23|Q
BKYI|09060C507|0.00|0.81|0.81|0.81|0.81|240|07/01/2025|0.71|1|0.95|1|Q
BL|09239B109|0.00|57.79|56.23|57.47|0.89|10519|07/01/2025|57.12|2|57.82|2|Q
BLBD|095306106|0.00|44.39|42.51|44.16|0.96|7632|07/01/2025|43.72|3|44.62|3|Q
BLBX|09229E303|0.00|5.98|5.98|5.98|0.03|200|07/01/2025|5.76|1|6.25|1|Q
BLCO|071705107|12.87|13.70|12.75|13.45|0.44|392024|07/01/2025|0.00|0|0.00|0|N
BLCV|09290C871|0.00|33.97|33.97|33.97|0.00|213|06/26/2025|0.00|0|0.00|0|P
BLD|89055F103|321.67|352.07|321.67|343.19|19.45|153907|07/01/2025|0.00|0|0.00|0|N
BLDE|092667104|0.00|4.13|3.98|4.05|0.01|14097|07/01/2025|4.00|6|4.14|7|Q
BLDP|058586108|0.00|1.63|1.52|1.61|0.01|418756|07/01/2025|1.58|19|1.62|17|Q
BLDR|12008R107|115.86|128.69|115.86|126.91|10.22|937034|07/01/2025|0.00|0|0.00|0|N
BLE|09249N101|10.07|10.07|10.01|10.03|-0.01|13502|07/01/2025|0.00|0|0.00|0|N
BLFS|09062W204|0.00|22.16|21.36|21.76|0.18|5688|07/01/2025|21.46|7|21.91|6|Q
BLFY|09549B104|0.00|0.00|0.00|0.00|-9.64|238|07/01/2025|9.64|1|9.87|1|Q
BLIN|10807Q700|0.00|1.40|1.40|1.40|-0.04|135|07/01/2025|1.19|1|1.58|1|Q
BLK|09290D101|1046.58|1056.00|1044.03|1054.27|5.02|127202|07/01/2025|0.00|0|0.00|0|N
BLKB|09227Q100|0.00|66.38|63.90|65.63|1.39|9383|07/01/2025|65.06|2|66.26|2|Q
BLMN|094235108|0.00|10.16|9.08|9.67|1.05|65672|07/01/2025|9.56|15|9.82|16|Q
BLND|09352U108|3.26|3.45|3.26|3.43|0.13|374236|07/01/2025|0.00|0|0.00|0|N
BLNE|277802500|0.00|1.43|1.30|1.36|-0.13|8576|07/01/2025|1.31|2|1.40|2|Q
BLNK|09354A100|0.00|0.91|0.86|0.90|-0.04|98434|07/01/2025|0.88|22|0.91|22|Q
BLOK|032108607|57.27|57.27|56.93|56.96|-0.12|692|07/01/2025|0.00|0|0.00|0|P
BLRX|09071M304|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|3.87|1|5.17|1|Q
BLST|301505350|25.09|25.09|25.09|25.09|0.00|200|07/01/2025|0.00|0|0.00|0|P
BLTD|301505343|25.40|25.40|25.40|25.40|0.04|1160|07/01/2025|0.00|0|0.00|0|P
BLTE|07782B104|0.00|58.02|58.02|58.02|0.52|374|07/01/2025|54.10|1|0.00|0|Q
BLUC|301505426|25.93|25.93|25.93|25.93|-0.07|222|07/01/2025|0.00|0|0.00|0|P
BLUX|301505384|26.05|26.05|26.05|26.05|26.05|105|07/01/2025|0.00|0|0.00|0|P
BLV|921937793|69.39|69.46|69.14|69.39|-0.12|15828|07/01/2025|0.00|0|0.00|0|P
BLW|09249W101|14.21|14.27|14.20|14.25|0.07|7825|07/01/2025|0.00|0|0.00|0|N
BLX|P16994132|40.19|40.55|40.19|40.42|0.12|39517|07/01/2025|0.00|0|0.00|0|N
BLZE|05637B105|0.00|5.51|5.24|5.37|-0.14|20601|07/01/2025|5.32|4|5.42|4|Q
BMA|05961W105|69.78|71.42|68.69|69.42|-0.79|42152|07/01/2025|0.00|0|0.00|0|N
BMBL|12047B105|0.00|6.96|6.60|6.81|0.21|80474|07/01/2025|6.77|1|6.84|1|Q
BME|09250W107|36.48|36.99|36.48|36.78|0.32|6304|07/01/2025|0.00|0|0.00|0|N
BMEA|09077A106|0.00|1.77|1.63|1.72|-0.09|43160|07/01/2025|1.69|1|1.74|12|Q
BMEZ|09260E105|14.22|14.51|14.19|14.47|0.21|50700|07/01/2025|0.00|0|0.00|0|N
BMGL|G0864B103|0.00|1.66|1.61|1.62|-0.11|6217|07/01/2025|0.00|0|0.00|0|Q
BMI|056525108|243.64|245.54|240.50|240.58|-4.37|66139|07/01/2025|0.00|0|0.00|0|N
BML PRG|060505633|20.72|20.72|20.71|20.71|0.02|300|07/01/2025|0.00|0|0.00|0|N
BML PRH|060505625|20.06|20.21|20.06|20.21|0.20|1186|07/01/2025|0.00|0|0.00|0|N
BML PRJ|060505591|21.66|21.85|21.66|21.80|0.15|1433|07/01/2025|0.00|0|0.00|0|N
BML PRL|060505583|20.25|20.46|20.25|20.43|0.21|14218|07/01/2025|0.00|0|0.00|0|N
BMN|09262G108|24.63|25.05|24.63|25.05|0.43|3041|07/01/2025|0.00|0|0.00|0|N
BMNR|09175A206|52.28|74.55|41.66|45.25|11.58|387354|07/01/2025|0.00|0|0.00|0|A
BMO|063671101|110.45|111.36|110.45|111.30|0.67|96897|07/01/2025|0.00|0|0.00|0|N
BMR|M1R79L104|0.00|3.16|3.12|3.12|0.01|634|07/01/2025|0.00|0|0.00|0|Q
BMRA|09061H406|0.00|0.00|0.00|0.00|0.00|0|06/02/2025|2.65|1|3.63|1|Q
BMRC|063425102|0.00|23.95|23.95|23.95|1.12|548|07/01/2025|23.81|1|24.28|1|Q
BMRN|09061G101|0.00|56.57|54.80|56.14|1.16|39568|07/01/2025|56.03|1|56.62|2|Q
BMY|110122108|46.22|48.26|46.17|47.51|1.22|5099228|07/01/2025|0.00|0|0.00|0|N
BN|11271J107|61.61|62.17|61.30|61.98|0.13|281793|07/01/2025|0.00|0|0.00|0|N
BNAI|104932108|0.00|0.40|0.40|0.40|-0.03|293|07/01/2025|0.00|0|2.50|5|Q
BND|921937835|0.00|73.44|73.24|73.35|-0.28|119600|07/01/2025|73.34|54|73.35|2|Q
BNDW|92206C565|0.00|69.18|69.10|69.18|-0.14|2229|07/01/2025|69.16|1|69.18|2|Q
BNDX|92203J407|0.00|49.48|49.42|49.46|-0.05|80865|07/01/2025|49.45|144|49.47|70|Q
BNED|06777U200|11.59|12.05|11.52|11.69|-0.08|154393|07/01/2025|0.00|0|0.00|0|N
BNGO|09075F404|0.00|0.00|0.00|0.00|0.00|20|07/01/2025|3.20|3|3.40|1|Q
BNH|11271L102|15.40|15.81|15.37|15.78|0.42|7814|07/01/2025|0.00|0|0.00|0|N
BNJ|11272B103|14.84|15.12|14.84|15.12|0.28|4270|07/01/2025|0.00|0|0.00|0|N
BNKU|063679435|22.32|22.36|22.32|22.36|1.03|200|07/01/2025|0.00|0|0.00|0|P
BNL|11135E203|15.98|16.38|15.97|16.31|0.26|464528|07/01/2025|0.00|0|0.00|0|N
BNO|91167Q100|29.34|29.52|29.22|29.52|0.33|34390|07/01/2025|0.00|0|0.00|0|P
BNR|12233L206|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|2.68|1|3.77|1|Q
BNRG|M2R43K404|0.00|2.57|2.50|2.57|-0.01|3923|07/01/2025|0.00|0|0.00|0|Q
BNS|064149107|55.27|55.82|55.27|55.67|0.40|307694|07/01/2025|0.00|0|0.00|0|N
BNT|G17434104|61.82|62.06|61.38|61.91|0.13|1482|07/01/2025|0.00|0|0.00|0|N
BNTC|08205P209|0.00|12.14|11.95|12.13|0.47|2210|07/01/2025|11.77|1|12.54|1|Q
BNTX|09075V102|0.00|109.65|105.64|107.72|1.20|11826|07/01/2025|107.36|1|107.70|1|Q
BNY|09248L106|9.70|9.74|9.69|9.74|0.07|8361|07/01/2025|0.00|0|0.00|0|N
BNZI|06682J308|0.00|0.64|0.59|0.64|0.06|4317|07/01/2025|0.00|0|0.00|0|Q
BOC|101044105|13.94|14.26|13.94|14.16|0.12|43347|07/01/2025|0.00|0|0.00|0|N
BODI|073463309|4.09|4.20|4.09|4.11|-0.01|2537|07/01/2025|0.00|0|0.00|0|N
BOE|092501105|11.36|11.45|11.36|11.45|0.10|33336|07/01/2025|0.00|0|0.00|0|N
BOED|25461A320|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|19.04|13|19.24|13|Q
BOEU|25461A338|0.00|39.30|39.30|39.30|0.00|0|06/27/2025|39.60|6|40.26|6|Q
BOF|105230106|0.00|0.00|0.00|0.00|-2.28|2|07/01/2025|2.48|1|2.69|1|Q
BOH|062540109|67.26|70.88|67.26|70.03|2.50|160912|07/01/2025|0.00|0|0.00|0|N
BOH PRA|062545207|15.87|16.55|15.87|16.55|0.68|4313|07/01/2025|0.00|0|0.00|0|N
BOH PRB|062540307|26.15|26.25|26.14|26.14|0.00|3844|07/01/2025|0.00|0|0.00|0|N
BOIL|74347Y748|43.88|45.66|42.09|44.78|-1.28|29807|07/01/2025|0.00|0|0.00|0|P
BOKF|05561Q201|0.00|102.36|98.31|101.40|3.70|1457|07/01/2025|100.73|1|102.03|1|Q
BOLD|10170A100|0.00|1.07|1.04|1.07|0.03|1213|07/01/2025|1.03|1|1.10|1|Q
BOLT|097702203|0.00|5.72|5.72|5.72|0.00|0|06/26/2025|5.80|1|6.29|1|Q
BON|G14492204|0.00|1.26|1.21|1.24|0.02|3933|07/01/2025|0.98|2|1.46|2|Q
BOND|72201R775|91.74|91.82|91.55|91.71|-0.47|24508|07/01/2025|0.00|0|0.00|0|N
BOOM|23291C103|0.00|8.74|7.95|8.66|0.61|1751|07/01/2025|8.49|1|8.68|1|Q
BOOT|099406100|151.58|157.91|151.58|156.24|4.24|219256|07/01/2025|0.00|0|0.00|0|N
BORR|G1466R173|1.85|1.99|1.82|1.95|0.12|778330|07/01/2025|0.00|0|0.00|0|N
BOSC|M20115180|0.00|4.88|4.81|4.88|0.02|937|07/01/2025|4.21|1|5.13|2|Q
BOTZ|37954Y715|0.00|32.36|31.98|32.14|-0.53|13121|07/01/2025|32.12|4|32.17|3|Q
BOW|10240L102|37.31|37.64|36.61|36.73|-0.80|66289|07/01/2025|0.00|0|0.00|0|N
BOX|10316T104|33.94|33.98|33.40|33.70|-0.47|723248|07/01/2025|0.00|0|0.00|0|N
BOXL|103197307|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|1.59|1|2.11|1|Q
BOXX|02072L565|112.69|112.69|112.63|112.66|-0.01|39176|07/01/2025|0.00|0|0.00|0|Z
BP|055622104|30.13|30.57|29.96|30.50|0.57|1661424|07/01/2025|0.00|0|0.00|0|N
BPMC|09627Y109|0.00|128.51|128.16|128.34|0.20|203159|07/01/2025|127.62|1|129.06|1|Q
BPOP|733174700|0.00|113.39|109.81|112.44|2.14|6402|07/01/2025|111.97|1|113.34|1|Q
BPOPM|73317H206|0.00|24.78|24.78|24.78|-0.04|100|07/01/2025|0.00|0|0.00|0|Q
BPRN|74179A107|0.00|0.00|0.00|0.00|0.00|84|07/01/2025|30.51|1|32.39|1|Q
BPYPM|G1624R107|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|11.84|2|18.32|2|Q
BPYPN|G16249164|0.00|0.00|0.00|0.00|0.00|73|07/01/2025|0.00|0|0.00|0|Q
BPYPP|G16249149|0.00|15.01|15.01|15.01|0.36|602|07/01/2025|0.00|0|0.00|0|Q
BR|11133T103|241.91|245.23|241.91|244.73|1.70|250473|07/01/2025|0.00|0|0.00|0|N
BRAG|104833306|0.00|4.34|4.34|4.34|4.34|100|07/01/2025|0.00|0|0.00|0|Q
BRBR|07831C103|58.13|59.40|58.11|58.78|0.85|759236|07/01/2025|0.00|0|0.00|0|N
BRBS|095825105|3.54|3.61|3.54|3.58|0.00|80427|07/01/2025|0.00|0|0.00|0|A
BRC|104674106|67.85|70.15|67.81|69.02|1.05|64200|07/01/2025|0.00|0|0.00|0|N
BRCC|05601U105|1.32|1.56|1.31|1.51|0.20|257431|07/01/2025|0.00|0|0.00|0|N
BRDG|10806B100|9.96|10.07|9.85|9.99|-0.02|316548|07/01/2025|0.00|0|0.00|0|N
BRF|92189F825|15.25|15.25|15.25|15.25|0.44|100|07/01/2025|0.00|0|0.00|0|P
BRFS|10552T107|3.63|3.63|3.55|3.60|-0.05|719100|07/01/2025|0.00|0|0.00|0|N
BRK A|084670108|730000.00|736555.00|726500.00|733150.00|4350.00|127|07/01/2025|0.00|0|0.00|0|N
BRK B|084670702|486.00|491.03|483.80|489.61|3.84|1219808|07/01/2025|0.00|0|0.00|0|N
BRKL|11373M107|0.00|11.02|10.57|10.92|0.37|129610|07/01/2025|10.90|1|10.94|1|Q
BRKR|116794108|0.00|43.07|40.87|41.91|0.68|34613|07/01/2025|41.84|1|41.97|1|Q
BRKU|25461A452|0.00|25.51|25.18|25.51|0.49|1429|07/01/2025|0.00|0|0.00|0|Q
BRKW|77926X627|50.49|50.49|50.49|50.49|-0.24|1|06/27/2025|0.00|0|0.00|0|Z
BRLT|109504100|0.00|1.39|1.39|1.39|1.39|100|07/01/2025|1.05|2|1.68|2|Q
BRNY|02072L649|0.00|44.91|44.71|44.91|0.00|0|06/27/2025|44.94|6|45.00|6|Q
BRO|115236101|110.98|110.98|107.73|108.93|-1.94|1896118|07/01/2025|0.00|0|0.00|0|N
BROS|26701L100|68.60|69.07|66.94|67.10|-1.27|539438|07/01/2025|0.00|0|0.00|0|N
BRRR|91916J100|0.00|30.22|29.80|29.80|-0.56|3001|07/01/2025|29.74|13|29.87|3|Q
BRSP|10949T109|5.04|5.22|5.04|5.13|0.08|316081|07/01/2025|0.00|0|0.00|0|N
BRT|055645303|15.57|15.95|15.57|15.80|0.16|12817|07/01/2025|0.00|0|0.00|0|N
BRTR|092528876|0.00|50.26|50.26|50.26|50.26|250|07/01/2025|0.00|0|50.27|1|Q
BRW|78518H202|8.07|8.13|8.07|8.11|0.05|16080|07/01/2025|0.00|0|0.00|0|N
BRX|11120U105|25.95|26.57|25.92|26.03|-0.01|960409|07/01/2025|0.00|0|0.00|0|N
BRY|08579X101|0.00|2.94|2.72|2.91|0.14|13087|07/01/2025|2.88|1|2.92|1|Q
BRZE|10576N102|0.00|28.47|27.01|28.16|0.06|23039|07/01/2025|27.99|5|28.37|5|Q
BRZU|25460G708|64.89|64.89|64.89|64.89|-0.09|161|07/01/2025|0.00|0|0.00|0|P
BSAC|05965X109|25.33|25.42|24.97|25.03|-0.19|100720|07/01/2025|0.00|0|0.00|0|N
BSBR|05967A107|5.48|5.52|5.45|5.51|0.06|81607|07/01/2025|0.00|0|0.00|0|N
BSCP|46138J825|0.00|20.70|20.69|20.69|0.00|2799|07/01/2025|20.69|2|20.70|310|Q
BSCQ|46138J791|0.00|19.53|19.52|19.52|-0.01|2241|07/01/2025|19.52|1|19.53|2|Q
BSCR|46138J783|0.00|19.65|19.64|19.65|-0.01|5289|07/01/2025|19.64|34|19.66|71|Q
BSCS|46138J643|0.00|20.48|20.46|20.47|-0.02|1377|07/01/2025|20.46|39|20.47|1|Q
BSCT|46138J577|0.00|18.70|18.67|18.69|-0.01|18133|07/01/2025|18.68|37|18.69|1|Q
BSCU|46138J460|0.00|16.77|16.75|16.77|-0.01|3396|07/01/2025|16.76|30|16.77|32|Q
BSCV|46138J429|0.00|16.52|16.49|16.51|-0.02|3045|07/01/2025|16.50|11|16.51|11|Q
BSCW|46139W858|0.00|20.60|20.59|20.60|0.00|535|07/01/2025|20.58|1|0.00|0|Q
BSCX|46139W825|0.00|21.20|21.17|21.20|0.01|2885|07/01/2025|21.19|1|21.21|1|Q
BSCY|46139W783|0.00|20.75|20.75|20.75|0.07|100|07/01/2025|0.00|0|20.75|2|Q
BSCZ|46139W759|0.00|20.49|20.45|20.47|-0.03|400|07/01/2025|0.00|0|20.50|1|Q
BSET|070203104|0.00|0.00|0.00|0.00|-15.22|193|07/01/2025|15.08|1|15.94|1|Q
BSGM|09073N300|0.00|8.35|7.97|8.27|1.07|1998|07/01/2025|7.88|7|8.63|7|Q
BSJP|46138J817|0.00|23.08|23.07|23.07|0.01|6464|07/01/2025|23.07|3|23.08|6|Q
BSJQ|46138J635|0.00|23.32|23.31|23.32|-0.02|21632|07/01/2025|23.31|1|23.32|1|Q
BSJR|46138J585|0.00|22.69|22.69|22.69|-0.02|400|07/01/2025|0.00|0|22.69|2|Q
BSJS|46138J452|0.00|22.02|22.01|22.02|0.00|0|06/30/2025|20.83|2|23.17|2|Q
BSJT|46138J395|0.00|21.48|21.46|21.48|0.00|0|06/30/2025|17.11|2|25.87|2|Q
BSJU|46139W841|0.00|26.00|26.00|26.00|0.00|200|07/01/2025|0.00|0|25.99|1|Q
BSJW|46139W775|0.00|25.82|25.63|25.66|25.66|1742|07/01/2025|0.00|0|25.65|1|Q
BSJX|46139W742|0.00|25.35|25.35|25.35|0.00|0|06/26/2025|0.00|0|25.49|1|Q
BSL|09256U105|14.28|14.32|14.23|14.31|0.01|5389|07/01/2025|0.00|0|0.00|0|N
BSLK|09769B206|0.00|2.71|2.52|2.52|-0.26|812|07/01/2025|2.40|1|2.70|1|Q
BSM|09225M101|13.01|13.18|12.99|13.14|0.06|63668|07/01/2025|0.00|0|0.00|0|N
BSMP|46138J528|0.00|24.54|24.52|24.52|-0.01|330|07/01/2025|0.00|0|0.00|0|Q
BSMQ|46138J510|0.00|0.00|0.00|0.00|-23.54|40|07/01/2025|23.55|1|0.00|0|Q
BSMR|46138J494|0.00|23.53|23.52|23.52|0.06|244|07/01/2025|23.52|1|0.00|0|Q
BSMS|46138J486|0.00|23.24|23.22|23.22|0.00|600|07/01/2025|23.22|1|0.00|0|Q
BSMT|46138J478|0.00|22.73|22.71|22.73|0.00|300|07/01/2025|0.00|0|22.73|2|Q
BSMU|46138J445|0.00|21.51|21.50|21.51|-0.02|900|07/01/2025|21.48|1|0.00|0|Q
BSMV|46138J411|0.00|20.61|20.60|20.60|0.00|0|06/30/2025|0.00|0|20.67|1|Q
BSMY|46139W767|0.00|23.75|23.75|23.75|0.00|0|06/26/2025|23.71|1|0.00|0|Q
BSRR|82620P102|0.00|30.78|30.77|30.78|30.78|389|07/01/2025|30.11|1|31.19|1|Q
BST|09258G104|38.04|38.29|37.89|38.13|-0.04|28894|07/01/2025|0.00|0|0.00|0|N
BSTZ|09260K101|20.68|20.71|20.53|20.65|-0.10|61192|07/01/2025|0.00|0|0.00|0|N
BSV|921937827|78.41|78.43|78.32|78.35|-0.34|30778|07/01/2025|0.00|0|0.00|0|P
BSVN|06652N107|0.00|43.45|41.81|43.45|1.36|250|07/01/2025|42.18|1|44.73|1|Q
BSVO|02072L532|0.00|21.03|20.39|20.93|0.53|7802|07/01/2025|20.87|1|20.97|1|Q
BSX|101137107|107.01|107.41|103.97|104.78|-2.63|1925864|07/01/2025|0.00|0|0.00|0|N
BSY|08265T208|0.00|53.81|52.77|53.70|-0.29|16213|07/01/2025|53.64|1|53.74|1|Q
BTA|09250B103|9.13|9.17|9.12|9.15|-0.02|9453|07/01/2025|0.00|0|0.00|0|N
BTAI|09075P204|0.00|1.97|1.88|1.96|0.17|1223|07/01/2025|1.87|1|2.06|1|Q
BTAL|00110G408|17.83|18.00|17.72|17.92|0.20|41437|07/01/2025|0.00|0|0.00|0|P
BTBD|0557MQ206|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|0.00|0|0.00|0|Q
BTBT|G1144A105|0.00|2.45|2.12|2.31|0.12|2123929|07/01/2025|2.29|15|2.31|15|Q
BTC|389930207|47.25|47.46|46.67|46.67|-1.07|78679|07/01/2025|0.00|0|0.00|0|P
BTCI|78433H642|59.28|59.28|58.73|58.80|-0.65|706|07/01/2025|0.00|0|0.00|0|Z
BTCL|98148L753|51.76|52.09|51.76|52.09|-1.48|465|07/01/2025|0.00|0|0.00|0|Z
BTCM|055474209|2.03|2.11|2.01|2.10|0.05|6059|07/01/2025|0.00|0|0.00|0|N
BTCO|46091J101|106.15|106.15|105.14|105.29|-2.17|1998|07/01/2025|0.00|0|0.00|0|Z
BTCS|05581M404|0.00|2.33|2.14|2.32|0.13|3983|07/01/2025|2.26|4|2.39|4|Q
BTCT|G6055H155|0.00|3.00|3.00|3.00|-0.10|915|07/01/2025|2.59|1|3.48|1|Q
BTCW|97720F101|112.81|113.08|111.58|111.58|-2.59|3541|07/01/2025|0.00|0|0.00|0|Z
BTCZ|98148L746|3.47|3.58|3.47|3.58|0.16|54966|07/01/2025|0.00|0|0.00|0|Z
BTDR|G11448100|0.00|11.62|10.80|11.32|-0.17|168880|07/01/2025|11.20|11|11.43|11|Q
BTE|07317Q105|1.77|1.88|1.76|1.83|0.04|2312462|07/01/2025|0.00|0|0.00|0|N
BTF|91917A108|0.00|12.75|12.75|12.75|-0.17|400|07/01/2025|12.68|2|12.71|2|Q
BTFX|91917A504|0.00|0.00|0.00|0.00|0.00|0|06/23/2025|51.66|1|52.04|1|Q
BTG|11777Q209|3.66|3.75|3.61|3.62|0.01|1083976|07/01/2025|0.00|0|0.00|0|A
BTGD|88636R834|0.00|0.00|0.00|0.00|0.00|7|07/01/2025|35.14|1|35.78|1|Q
BTI|110448107|47.23|47.37|46.47|46.69|-0.64|1398066|07/01/2025|0.00|0|0.00|0|N
BTM|09174P105|0.00|5.07|4.71|4.83|-0.23|82259|07/01/2025|4.80|1|4.85|1|Q
BTMD|090683103|0.00|4.25|4.05|4.11|0.06|1741|07/01/2025|4.04|1|4.18|1|Q
BTMWW|09174P113|0.00|0.38|0.35|0.35|-0.02|2020|07/01/2025|0.00|0|0.00|0|Q
BTO|409735206|35.33|35.97|35.33|35.79|0.37|11417|07/01/2025|0.00|0|0.00|0|N
BTOG|G21621118|0.00|0.16|0.15|0.16|0.00|2213|07/01/2025|0.14|1|0.18|1|Q
BTOP|091748400|29.76|29.76|29.39|29.39|-4.84|900|07/01/2025|0.00|0|0.00|0|P
BTSG|10950A106|0.00|23.40|22.23|22.27|-1.35|57573|07/01/2025|22.11|7|22.43|6|Q
BTT|09257P105|21.94|21.95|21.81|21.89|0.00|20295|07/01/2025|0.00|0|0.00|0|N
BTU|704551100|13.39|13.48|12.78|13.18|-0.24|1100127|07/01/2025|0.00|0|0.00|0|N
BTX|09260Q108|7.31|7.35|7.25|7.30|-0.04|226456|07/01/2025|0.00|0|0.00|0|N
BTZ|092508100|10.93|10.99|10.93|10.99|0.07|59924|07/01/2025|0.00|0|0.00|0|N
BUCK|82889N640|23.69|23.69|23.68|23.68|0.03|258|07/01/2025|0.00|0|0.00|0|P
BUD|03524A108|69.24|69.69|68.95|69.25|0.53|404240|07/01/2025|0.00|0|0.00|0|N
BUFD|33740U703|26.53|26.53|26.53|26.53|0.00|129|07/01/2025|0.00|0|0.00|0|Z
BUFF|45783Y814|47.01|47.02|47.01|47.02|0.33|300|07/01/2025|0.00|0|0.00|0|Z
BUFH|33744U105|20.12|20.12|20.12|20.12|-0.05|100|07/01/2025|0.00|0|0.00|0|Z
BUFR|33740F755|31.79|31.84|31.74|31.79|-0.04|42678|07/01/2025|0.00|0|0.00|0|Z
BUFX|33744U204|20.25|20.27|20.25|20.27|0.04|200|07/01/2025|0.00|0|0.00|0|Z
BUFY|33740F169|21.05|21.06|21.05|21.06|-0.01|200|07/01/2025|0.00|0|0.00|0|Z
BUFZ|33740U729|24.91|24.93|24.91|24.93|0.11|200|07/01/2025|0.00|0|0.00|0|Z
BUG|37954Y384|0.00|36.46|36.46|36.46|-0.57|127|07/01/2025|0.00|0|0.00|0|Q
BUI|09248D104|25.77|25.77|25.52|25.70|-0.05|5996|07/01/2025|0.00|0|0.00|0|N
BULL|G9572D103|0.00|12.90|12.07|12.57|0.62|125540|07/01/2025|12.35|1|13.07|1|Q
BULLW|G9572D111|0.00|4.40|4.00|4.24|0.29|22956|07/01/2025|0.00|0|0.00|0|Q
BULZ|063679559|171.04|171.04|162.65|165.29|-10.58|2520|07/01/2025|0.00|0|0.00|0|P
BUR|G17977110|13.65|13.69|12.83|13.14|-1.12|1401188|07/01/2025|0.00|0|0.00|0|N
BURL|122017106|232.17|241.19|231.84|237.02|4.38|225786|07/01/2025|0.00|0|0.00|0|N
BURU|67021W301|0.34|0.42|0.33|0.39|0.04|40505|07/01/2025|0.00|0|0.00|0|A
BUSA|900934308|33.64|33.90|33.64|33.87|0.52|574|07/01/2025|0.00|0|0.00|0|Z
BUSE|319383204|0.00|24.05|23.02|23.91|0.98|13355|07/01/2025|23.89|1|24.07|5|Q
BUXX|02072L441|20.33|20.33|20.32|20.32|0.00|2281|07/01/2025|0.00|0|0.00|0|N
BUYW|66538H179|14.07|14.09|14.07|14.08|0.02|1923|07/01/2025|0.00|0|0.00|0|Z
BUZZ|92189H839|29.81|29.81|29.81|29.81|-0.48|110|07/01/2025|0.00|0|0.00|0|P
BV|10948C107|16.61|17.10|16.54|16.85|0.20|297298|07/01/2025|0.00|0|0.00|0|N
BVAL|301505392|0.00|0.00|0.00|0.00|-15.69|1|07/01/2025|0.00|0|0.00|0|P
BVFL|05603E208|0.00|0.00|0.00|0.00|-15.33|137|07/01/2025|15.49|1|15.82|1|Q
BVN|204448104|16.54|16.65|16.35|16.40|-0.02|133897|07/01/2025|0.00|0|0.00|0|N
BVS|09075A108|0.00|7.19|6.80|6.96|0.34|7519|07/01/2025|6.89|3|7.04|3|Q
BW|05614L209|0.95|0.99|0.93|0.95|-0.01|44173|07/01/2025|0.00|0|0.00|0|N
BW PRA|05614L407|9.95|10.56|9.95|10.13|0.18|4439|07/01/2025|0.00|0|0.00|0|N
BWA|099724106|33.51|35.14|33.51|34.80|1.32|809349|07/01/2025|0.00|0|0.00|0|N
BWB|108621103|0.00|16.23|16.22|16.22|0.14|944|07/01/2025|16.05|1|16.42|1|Q
BWEN|11161T207|0.00|1.81|1.81|1.81|-0.01|176|07/01/2025|1.75|1|1.86|1|Q
BWFG|06654A103|0.00|0.00|0.00|0.00|0.00|91|07/01/2025|35.89|1|37.13|1|Q
BWG|10537L104|8.29|8.37|8.29|8.36|0.05|7416|07/01/2025|0.00|0|0.00|0|N
BWIN|05589G102|0.00|43.18|41.56|41.56|-1.25|16338|07/01/2025|41.19|3|42.05|3|Q
BWLP|Y10230103|11.70|11.91|11.58|11.83|0.00|80925|07/01/2025|0.00|0|0.00|0|N
BWMN|103002101|0.00|28.95|28.49|28.95|0.25|897|07/01/2025|28.34|1|28.93|1|Q
BWMX|P1666E105|8.66|8.92|8.61|8.66|0.01|9215|07/01/2025|0.00|0|0.00|0|N
BWNB|05614L506|15.79|16.14|15.79|16.06|0.27|2307|07/01/2025|0.00|0|0.00|0|N
BWSN|05614L308|19.70|19.98|19.70|19.97|0.47|941|07/01/2025|0.00|0|0.00|0|N
BWX|78464A516|23.52|23.55|23.45|23.50|0.01|33974|07/01/2025|0.00|0|0.00|0|P
BWXT|05605H100|143.27|144.29|138.01|140.37|-3.69|514219|07/01/2025|0.00|0|0.00|0|N
BWZ|78464A334|28.10|28.10|28.10|28.10|-0.03|100|07/01/2025|0.00|0|0.00|0|P
BX|09260D107|148.94|153.57|148.94|152.77|3.19|1139547|07/01/2025|0.00|0|0.00|0|N
BXC|09624H208|74.02|83.55|74.02|80.96|6.58|63679|07/01/2025|0.00|0|0.00|0|N
BXMT|09257W100|19.25|19.74|19.21|19.58|0.33|340736|07/01/2025|0.00|0|0.00|0|N
BXMX|6706ER101|13.94|14.00|13.88|14.00|0.12|122085|07/01/2025|0.00|0|0.00|0|N
BXP|101121101|66.93|69.87|66.93|68.12|0.65|383271|07/01/2025|0.00|0|0.00|0|N
BXSL|09261X102|30.65|31.06|30.54|30.81|0.06|202488|07/01/2025|0.00|0|0.00|0|N
BY|124411109|26.61|27.79|26.61|27.65|0.92|84765|07/01/2025|0.00|0|0.00|0|N
BYD|103304101|78.23|80.86|78.23|80.43|2.20|312613|07/01/2025|0.00|0|0.00|0|N
BYFC|111444709|0.00|0.00|0.00|0.00|0.00|0|06/12/2025|6.10|1|8.44|1|Q
BYM|092479104|10.60|10.60|10.53|10.54|-0.02|10641|07/01/2025|0.00|0|0.00|0|N
BYND|08862E109|0.00|3.55|3.42|3.45|-0.04|21468|07/01/2025|3.43|1|3.47|1|Q
BYON|690370101|6.78|7.67|6.66|7.17|0.29|852698|07/01/2025|0.00|0|0.00|0|N
BYRN|12448X201|0.00|31.25|30.12|30.32|-0.78|11888|07/01/2025|30.03|3|30.65|3|Q
BYSI|G10830100|0.00|2.44|2.44|2.44|0.00|129|07/01/2025|1.84|2|2.94|2|Q
BZ|48553T106|0.00|17.74|17.43|17.50|-0.35|60545|07/01/2025|17.48|3|17.53|2|Q
BZAI|092915107|0.00|3.00|2.87|2.94|-0.05|7549|07/01/2025|2.88|3|3.00|8|Q
BZFD|12430A300|0.00|2.10|2.01|2.09|0.08|804|07/01/2025|2.00|2|2.16|2|Q
BZH|07556Q881|22.17|24.26|22.17|23.40|1.03|146950|07/01/2025|0.00|0|0.00|0|N
BZUN|06684L103|0.00|2.63|2.63|2.63|0.11|676|07/01/2025|2.60|2|2.67|2|Q
C|172967424|85.00|86.47|84.78|86.27|1.15|2710831|07/01/2025|0.00|0|0.00|0|N
C PRN|173080201|29.50|29.76|29.45|29.62|0.20|19125|07/01/2025|0.00|0|0.00|0|N
CAAP|L1995B107|20.26|20.50|19.99|20.17|-0.09|41462|07/01/2025|0.00|0|0.00|0|N
CAAS|16936R105|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|3.56|1|4.76|1|Q
CABA|12674W109|0.00|1.61|1.52|1.56|0.03|41336|07/01/2025|1.56|5|1.58|5|Q
CABO|12685J105|134.37|147.01|134.37|141.27|5.46|48800|07/01/2025|0.00|0|0.00|0|N
CAC|133034108|0.00|42.27|40.46|41.77|1.07|3596|07/01/2025|41.43|1|42.23|1|Q
CACC|225310101|0.00|520.62|520.62|520.62|11.74|1446|07/01/2025|523.76|1|534.15|1|Q
CACI|127190304|476.06|485.00|475.45|483.41|6.71|83187|07/01/2025|0.00|0|0.00|0|N
CADE|12740C103|31.76|33.80|31.76|33.44|1.46|1022724|07/01/2025|0.00|0|0.00|0|N
CADE PRA|12740C202|20.53|20.57|20.53|20.57|0.11|349|07/01/2025|0.00|0|0.00|0|N
CADL|137404109|0.00|4.91|4.74|4.86|-0.20|26371|07/01/2025|4.80|9|4.90|9|Q
CAE|124765108|29.12|29.29|28.80|28.98|-0.29|155706|07/01/2025|0.00|0|0.00|0|N
CAEP|G1828A108|0.00|10.54|10.49|10.50|-0.06|7551|07/01/2025|0.00|0|10.50|3|Q
CAF|617468103|13.79|13.81|13.74|13.81|0.03|13418|07/01/2025|0.00|0|0.00|0|N
CAG|205887102|20.38|21.37|20.38|21.05|0.58|2893604|07/01/2025|0.00|0|0.00|0|N
CAH|14149Y108|167.55|168.41|162.17|164.40|-3.60|1002908|07/01/2025|0.00|0|0.00|0|N
CAI|142152107|0.00|27.02|25.98|26.51|-0.30|10750|07/01/2025|26.21|5|26.78|1|Q
CAIE|12811T571|25.64|25.67|25.64|25.65|0.03|5378|07/01/2025|0.00|0|0.00|0|P
CAKE|163072101|0.00|64.44|62.96|63.93|1.25|13200|07/01/2025|63.33|2|64.17|2|Q
CAL|129500104|12.22|13.78|12.16|13.21|0.99|383656|07/01/2025|0.00|0|0.00|0|N
CALC|38942Q202|0.00|0.00|0.00|0.00|0.00|0|06/23/2025|1.28|2|1.93|1|Q
CALF|69374H857|39.79|41.24|39.79|40.76|0.93|159169|07/01/2025|0.00|0|0.00|0|Z
CALI|092528884|0.00|50.34|50.34|50.34|-0.09|132|07/01/2025|50.25|1|50.39|1|Q
CALM|128030202|0.00|102.83|98.90|101.78|2.07|20572|07/01/2025|101.23|1|102.53|1|Q
CALX|13100M509|52.81|53.15|51.37|52.42|-0.77|280727|07/01/2025|0.00|0|0.00|0|N
CAML|74316P637|36.38|36.38|36.38|36.38|0.21|153|07/01/2025|0.00|0|0.00|0|P
CAMP|13463J101|0.00|1.37|1.37|1.37|-0.10|861|07/01/2025|1.29|1|1.45|1|Q
CAMT|M20791105|0.00|83.58|79.45|82.40|-2.32|4643|07/01/2025|70.35|1|83.04|2|Q
CAN|134748102|0.00|0.61|0.59|0.60|-0.01|7777|07/01/2025|0.59|1|0.61|87|Q
CANE|88166A409|10.70|10.70|10.70|10.70|-0.46|800|07/01/2025|0.00|0|0.00|0|P
CANF|13471N300|1.02|1.03|1.02|1.03|-0.02|701|07/01/2025|0.00|0|0.00|0|A
CANG|137586103|4.99|4.99|4.66|4.71|-0.14|74858|07/01/2025|0.00|0|0.00|0|N
CAPL|22758A105|20.92|20.92|20.80|20.87|-0.05|1688|07/01/2025|0.00|0|0.00|0|N
CAPR|14070B309|0.00|9.90|9.52|9.71|-0.22|16276|07/01/2025|9.57|9|9.81|10|Q
CAPS|14068E208|0.00|0.00|0.00|0.00|-1.87|459|07/01/2025|0.00|0|0.00|0|Q
CAPT|G18932106|0.00|1.12|1.12|1.12|-0.03|510|07/01/2025|0.00|0|1.86|5|Q
CAR|053774105|0.00|176.49|170.66|171.86|2.77|22839|07/01/2025|170.38|1|173.57|1|Q
CARD|063679468|0.00|4.34|4.31|4.32|0.00|328|06/25/2025|0.00|0|0.00|0|P
CARE|146103106|0.00|17.80|17.76|17.76|0.39|899|07/01/2025|17.61|1|17.95|1|Q
CARG|141788109|0.00|34.33|33.37|33.76|0.28|14325|07/01/2025|33.56|4|33.99|4|Q
CARM|14216R101|0.00|0.41|0.39|0.41|0.02|1103|07/01/2025|0.34|1|0.46|2|Q
CARR|14448C104|72.53|74.88|72.40|74.30|1.11|1704901|07/01/2025|0.00|0|0.00|0|N
CARS|14575E105|11.85|12.18|11.83|12.11|0.26|267451|07/01/2025|0.00|0|0.00|0|N
CART|565394103|0.00|45.80|44.55|45.66|0.42|62792|07/01/2025|45.60|1|45.70|1|Q
CARV|146875604|0.00|0.00|0.00|0.00|0.00|0|06/24/2025|1.46|1|2.03|1|Q
CARY|03463K760|0.00|20.80|20.80|20.80|0.01|100|07/01/2025|20.79|1|20.80|1|Q
CASH|59100U108|0.00|81.93|79.88|81.54|1.82|2600|07/01/2025|80.80|1|82.27|1|Q
CASI|G1933S101|0.00|1.33|1.28|1.32|0.20|711|07/01/2025|1.11|1|1.51|2|Q
CASK|42727R104|0.00|0.41|0.41|0.41|0.41|13300|07/01/2025|0.00|0|0.00|0|Q
CASS|14808P109|0.00|45.45|45.19|45.21|1.68|2327|07/01/2025|44.77|1|45.66|1|Q
CASY|147528103|0.00|510.18|507.42|509.97|0.89|5975|07/01/2025|507.74|1|514.05|1|Q
CAT|149123101|386.59|393.80|384.48|390.92|2.71|706419|07/01/2025|0.00|0|0.00|0|N
CATH|37954Y889|0.00|0.00|0.00|0.00|-75.52|150|07/01/2025|75.13|20|75.47|20|Q
CATO|149205106|2.82|2.87|2.75|2.84|0.03|14491|07/01/2025|0.00|0|0.00|0|N
CATX|46489V302|3.32|3.45|3.23|3.29|-0.17|11724|07/01/2025|0.00|0|0.00|0|A
CATY|149150104|0.00|47.31|45.58|46.90|1.36|5361|07/01/2025|46.63|3|47.24|3|Q
CAVA|148929102|83.55|83.57|80.14|82.32|-1.91|1039272|07/01/2025|0.00|0|0.00|0|N
CB|H1467J104|289.19|290.36|285.32|289.59|-0.13|622227|07/01/2025|0.00|0|0.00|0|N
CBAN|19623P101|16.40|17.25|16.40|17.02|0.55|11827|07/01/2025|0.00|0|0.00|0|N
CBAT|14986C102|0.00|1.16|1.16|1.16|-0.07|1010|07/01/2025|0.96|1|1.29|1|Q
CBFV|12479G101|0.00|28.71|28.33|28.71|0.05|319|07/01/2025|28.03|1|29.39|1|Q
CBIO|G2545C104|0.00|16.20|16.20|16.20|-0.55|110|07/01/2025|15.59|1|16.82|1|Q
CBL|124830878|25.36|26.36|25.36|25.84|0.45|54969|07/01/2025|0.00|0|0.00|0|N
CBLL|15678C102|0.00|18.80|18.58|18.58|-0.16|4206|07/01/2025|18.39|3|18.83|3|Q
CBNA|15746L100|25.77|25.99|25.77|25.92|0.15|3470|07/01/2025|0.00|0|0.00|0|N
CBNK|139737100|0.00|34.48|33.85|34.19|0.60|1909|07/01/2025|33.92|1|34.61|1|Q
CBO|         |0.00|25.24|25.24|25.24|-0.10|0|07/01/2025|0.00|0|0.00|0| 
CBOE|12503M108|232.55|232.55|227.57|231.64|-1.32|13075|07/01/2025|0.00|0|0.00|0|Z
CBRE|12504L109|139.47|142.19|139.47|141.62|1.50|473054|07/01/2025|0.00|0|0.00|0|N
CBRL|22410J106|0.00|66.20|62.43|64.65|3.52|13004|07/01/2025|63.95|2|65.25|2|Q
CBSH|200525103|0.00|64.16|62.22|63.66|1.50|16050|07/01/2025|63.26|2|64.04|2|Q
CBT|127055101|74.57|78.56|74.57|77.90|2.90|104294|07/01/2025|0.00|0|0.00|0|N
CBU|203607106|56.43|59.03|56.43|58.53|1.66|63658|07/01/2025|0.00|0|0.00|0|N
CBUS|17166A101|0.00|1.51|1.42|1.51|0.09|1252|07/01/2025|1.47|1|1.52|1|Q
CBZ|124805102|71.18|72.51|70.05|72.40|0.69|269643|07/01/2025|0.00|0|0.00|0|N
CC|163851108|11.54|12.54|11.40|12.35|0.90|1295536|07/01/2025|0.00|0|0.00|0|N
CCAP|225655109|0.00|14.16|13.92|14.07|-0.03|9294|07/01/2025|13.82|1|16.08|1|Q
CCB|19046P209|0.00|101.58|99.50|100.85|4.06|1617|07/01/2025|99.31|1|102.15|1|Q
CCBG|139674105|0.00|40.17|40.17|40.17|40.17|640|07/01/2025|39.37|1|41.15|1|Q
CCCC|12529R107|0.00|1.60|1.45|1.51|0.08|13562|07/01/2025|1.48|1|1.51|1|Q
CCCM|G2296A109|0.00|10.65|10.51|10.51|-0.11|12403|07/01/2025|10.44|7|0.00|0|Q
CCCMU|G2296A125|0.00|11.45|11.42|11.42|-0.13|1348|07/01/2025|0.00|0|0.00|0|Q
CCCS|12510Q100|0.00|9.43|9.17|9.41|-0.02|180694|07/01/2025|9.39|12|9.41|9|Q
CCD|12811V105|0.00|20.29|20.18|20.23|0.07|1442|07/01/2025|15.83|2|24.28|2|Q
CCEC|Y00408107|0.00|23.27|23.27|23.27|0.00|0|05/30/2025|19.69|1|26.90|1|Q
CCEP|G25839104|0.00|94.32|93.04|93.24|0.51|29683|07/01/2025|93.05|2|93.24|2|Q
CCI|22822V101|102.70|104.32|102.12|103.72|0.99|1141511|07/01/2025|0.00|0|0.00|0|N
CCIA|92535C500|25.65|25.65|25.57|25.65|0.04|390|07/01/2025|0.00|0|0.00|0|N
CCIF|92535C104|6.48|6.48|6.45|6.46|-0.02|11233|07/01/2025|0.00|0|0.00|0|N
CCIIU|G2254C105|0.00|10.37|10.15|10.15|10.15|27901|07/01/2025|0.00|0|0.00|0|Q
CCIR|G3730H106|0.00|10.95|10.85|10.85|-0.12|700|07/01/2025|0.00|0|0.00|0|Q
CCIX|G21301109|0.00|10.57|10.55|10.55|-0.09|375|07/01/2025|0.00|0|0.00|0|Q
CCJ|13321L108|73.57|73.92|71.29|71.67|-2.56|1371335|07/01/2025|0.00|0|0.00|0|N
CCK|228368106|103.09|106.06|103.09|105.33|2.35|293615|07/01/2025|0.00|0|0.00|0|N
CCL|143658300|28.11|28.83|28.11|28.64|0.52|6898189|07/01/2025|0.00|0|0.00|0|N
CCLD|14167R100|0.00|2.33|2.32|2.32|-0.08|333|07/01/2025|2.20|3|2.34|3|Q
CCM|206277204|5.51|5.73|5.51|5.73|0.00|2|06/30/2025|0.00|0|0.00|0|N
CCNE|126128107|0.00|23.15|22.93|23.15|0.16|832|07/01/2025|23.44|1|23.92|1|Q
CCO|18453H106|1.17|1.19|1.17|1.18|0.01|475399|07/01/2025|0.00|0|0.00|0|N
CCOI|19239V302|0.00|51.08|48.38|50.23|2.02|14209|07/01/2025|49.91|3|50.55|3|Q
CCRD|45816D100|28.69|29.30|28.13|28.97|0.00|17932|07/01/2025|0.00|0|0.00|0|N
CCRN|227483104|0.00|13.59|13.12|13.22|0.17|1965|07/01/2025|13.05|2|13.31|2|Q
CCS|156504300|55.61|61.12|55.61|59.49|3.17|131674|07/01/2025|0.00|0|0.00|0|N
CCSI|20848V105|0.00|24.16|23.74|23.79|0.63|2574|07/01/2025|23.50|1|24.04|1|Q
CCSO|88634T105|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|22.47|11|22.54|11|Q
CCU|204429104|12.94|13.01|12.84|12.90|-0.02|196105|07/01/2025|0.00|0|0.00|0|N
CDC|92647N824|0.00|63.41|63.40|63.40|0.00|0|06/10/2025|62.57|1|66.48|1|Q
CDE|192108504|9.07|9.17|8.86|8.97|0.11|1952515|07/01/2025|0.00|0|0.00|0|N
CDIO|14159C202|0.00|3.64|3.64|3.64|0.00|0|06/23/2025|3.38|1|3.75|1|Q
CDLR|12738K109|20.09|21.03|20.00|20.84|0.97|50876|07/01/2025|0.00|0|0.00|0|N
CDLX|14161W105|0.00|1.77|1.65|1.69|0.04|13925|07/01/2025|1.67|1|1.68|1|Q
CDNA|14167L103|0.00|19.70|18.77|18.84|-0.71|20363|07/01/2025|18.63|7|19.08|7|Q
CDNS|127387108|0.00|310.80|304.95|309.67|1.57|34626|07/01/2025|309.14|1|309.92|1|Q
CDP|22002T108|27.60|28.37|27.58|28.01|0.43|267627|07/01/2025|0.00|0|0.00|0|N
CDR PRB|150602407|16.00|16.00|15.78|15.88|0.00|50|06/30/2025|0.00|0|0.00|0|N
CDR PRC|150602506|14.80|14.97|14.80|14.83|0.02|1622|07/01/2025|0.00|0|0.00|0|N
CDRE|12763L105|31.68|32.36|31.61|31.73|-0.12|99561|07/01/2025|0.00|0|0.00|0|N
CDRO|L18268109|0.00|8.46|8.40|8.40|-0.02|800|07/01/2025|0.00|0|0.00|0|Q
CDT|20678X304|0.00|2.68|2.60|2.68|-0.19|400|07/01/2025|2.67|1|2.86|1|Q
CDTG|G2030P107|0.00|0.72|0.72|0.72|0.00|0|06/30/2025|0.65|6|0.00|0|Q
CDTX|171757206|0.00|49.19|45.12|48.97|0.23|11245|07/01/2025|48.06|1|49.94|1|Q
CDW|12514G108|0.00|183.50|178.45|181.20|2.61|10657|07/01/2025|181.02|1|181.35|1|Q
CDX|82889N830|23.25|23.25|23.14|23.15|-0.11|2600|07/01/2025|0.00|0|0.00|0|P
CDXS|192005106|0.00|2.50|2.40|2.40|-0.05|14329|07/01/2025|2.40|1|2.42|1|Q
CDZI|127537207|0.00|3.08|2.96|3.00|-0.01|11137|07/01/2025|2.95|4|3.03|4|Q
CDZIP|127537306|0.00|16.65|16.65|16.65|0.00|0|06/09/2025|0.00|0|18.25|1|Q
CE|150870103|55.32|59.84|55.17|58.13|2.80|615406|07/01/2025|0.00|0|0.00|0|N
CECO|125141101|0.00|29.12|28.45|28.74|0.37|11544|07/01/2025|28.50|2|29.03|2|Q
CEE|153436100|15.71|15.71|15.47|15.51|-0.01|2721|07/01/2025|0.00|0|0.00|0|N
CEF|85208R101|30.45|30.46|30.29|30.30|0.20|6957|07/01/2025|0.00|0|0.00|0|P
CEG|21037T109|0.00|319.29|303.17|308.12|-14.59|53827|07/01/2025|307.51|1|308.42|1|Q
CELC|15102K100|0.00|13.36|12.56|12.56|-0.82|6548|07/01/2025|12.29|1|12.74|1|Q
CELH|15118V207|0.00|47.65|45.93|46.03|-0.39|103231|07/01/2025|45.73|3|46.10|1|Q
CELU|151190204|0.00|2.18|2.18|2.18|0.29|100|07/01/2025|1.74|1|2.38|1|Q
CELZ|22529Y408|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|2.55|1|2.76|1|Q
CEMB|464286251|45.38|45.39|45.38|45.39|-0.19|10|06/30/2025|0.00|0|0.00|0|Z
CENN|150964104|0.00|0.76|0.67|0.69|-0.07|3230|07/01/2025|0.66|1|0.70|1|Q
CENT|153527106|0.00|36.34|36.10|36.10|0.72|1807|07/01/2025|35.77|1|36.39|1|Q
CENTA|153527205|0.00|32.62|32.00|32.08|0.82|6881|07/01/2025|31.80|3|32.40|3|Q
CENX|156431108|0.00|18.37|17.77|18.09|0.05|24752|07/01/2025|17.90|7|18.32|7|Q
CEP|G4491L104|0.00|28.02|26.08|26.86|-0.61|2953|07/01/2025|0.00|0|0.00|0|Q
CEPO|G1827K107|0.00|11.99|11.87|11.87|0.01|1516|07/01/2025|0.00|0|0.00|0|Q
CEPT|G1827P106|0.00|11.09|11.05|11.07|0.06|33100|07/01/2025|0.00|0|0.00|0|Q
CEPU|155038201|11.61|11.85|11.54|11.80|0.12|48860|07/01/2025|0.00|0|0.00|0|N
CERO|71902K402|0.00|9.25|9.25|9.25|-0.33|428|07/01/2025|8.87|1|9.60|1|Q
CERS|157085101|0.00|1.50|1.37|1.49|0.08|22924|07/01/2025|1.47|1|1.51|1|Q
CERT|15687V109|0.00|11.97|11.51|11.53|-0.22|41746|07/01/2025|11.50|2|11.55|2|Q
CET|155123102|47.86|47.86|47.86|47.86|-0.18|300|07/01/2025|0.00|0|0.00|0|A
CETH|04071F102|12.21|12.25|12.01|12.01|-0.57|24814|07/01/2025|0.00|0|0.00|0|Z
CETX|15130G881|0.00|1.11|1.09|1.09|-0.03|300|07/01/2025|1.13|3|1.17|1|Q
CEV|27826F101|9.70|9.70|9.68|9.68|0.00|400|07/01/2025|0.00|0|0.00|0|A
CEVA|157210105|0.00|22.24|21.50|21.73|-0.22|6224|07/01/2025|21.51|3|21.96|3|Q
CF|125269100|91.76|93.09|91.66|92.49|0.49|562458|07/01/2025|0.00|0|0.00|0|N
CFA|92647N766|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|86.11|1|91.52|1|Q
CFBK|12520L109|0.00|0.00|0.00|0.00|0.00|80|07/01/2025|23.93|1|24.44|1|Q
CFFI|12466Q104|0.00|64.51|64.51|64.51|64.51|303|07/01/2025|63.07|1|66.80|1|Q
CFFN|14057J101|0.00|6.29|6.09|6.23|0.12|19872|07/01/2025|6.15|8|6.28|8|Q
CFG|174610105|44.70|46.16|44.64|46.10|1.35|2007957|07/01/2025|0.00|0|0.00|0|N
CFG PRE|174610402|18.77|19.03|18.77|18.89|0.14|5797|07/01/2025|0.00|0|0.00|0|N
CFG PRH|174610600|25.86|26.19|25.86|26.04|0.10|8367|07/01/2025|0.00|0|0.00|0|N
CFLT|20717M103|0.00|25.01|23.83|24.95|0.02|185404|07/01/2025|24.92|1|25.19|5|Q
CFO|92647N782|0.00|0.00|0.00|0.00|-71.05|18|07/01/2025|69.81|1|74.20|1|Q
CFR|229899109|127.83|133.70|127.83|132.51|3.97|169975|07/01/2025|0.00|0|0.00|0|N
CFR PRB|229899307|17.52|17.65|17.52|17.65|0.22|655|07/01/2025|0.00|0|0.00|0|N
CG|14316J108|0.00|53.14|51.37|52.82|1.41|32496|07/01/2025|52.79|2|52.92|1|Q
CGABL|14314C105|0.00|16.86|16.80|16.86|0.09|770|07/01/2025|0.00|0|0.00|0|Q
CGAU|152006102|7.38|7.38|7.26|7.27|0.06|104053|07/01/2025|0.00|0|0.00|0|N
CGBD|872280102|0.00|13.77|13.59|13.67|-0.02|11183|07/01/2025|13.55|3|13.68|1|Q
CGBL|14021D107|33.42|33.44|33.33|33.38|-0.06|25542|07/01/2025|0.00|0|0.00|0|P
CGBS|G268AP109|0.00|0.07|0.07|0.07|0.00|4604|07/01/2025|0.00|0|0.15|5|Q
CGC|138035704|0.00|1.23|1.13|1.13|-0.10|118927|07/01/2025|1.13|7|1.15|17|Q
CGCB|14020Y508|26.32|26.32|26.26|26.30|-0.01|2731|07/01/2025|0.00|0|0.00|0|P
CGCP|14020Y102|22.53|22.53|22.48|22.51|-0.01|6367|07/01/2025|0.00|0|0.00|0|P
CGCT|G19307100|0.00|10.00|10.00|10.00|10.00|56200|07/01/2025|0.00|0|10.01|13|Q
CGDG|14021L109|33.62|33.75|33.60|33.71|0.09|20417|07/01/2025|0.00|0|0.00|0|P
CGDV|14020W106|39.49|39.70|39.46|39.60|0.10|161424|07/01/2025|0.00|0|0.00|0|P
CGEM|230031106|0.00|7.96|7.52|7.63|0.10|9767|07/01/2025|7.55|3|7.71|3|Q
CGEN|M25722105|0.00|1.77|1.71|1.71|-0.09|1034|07/01/2025|1.47|1|1.97|1|Q
CGGE|14020R107|29.03|29.06|29.03|29.05|-0.18|4181|07/01/2025|0.00|0|0.00|0|P
CGGO|14020X104|31.86|31.87|31.63|31.76|-0.22|62343|07/01/2025|0.00|0|0.00|0|P
CGGR|14020G101|40.41|40.55|40.01|40.21|-0.49|312963|07/01/2025|0.00|0|0.00|0|P
CGHM|14020Y805|24.67|24.67|24.64|24.64|0.01|400|07/01/2025|0.00|0|0.00|0|P
CGIC|14021T102|29.01|29.05|29.00|29.04|0.01|6207|07/01/2025|0.00|0|0.00|0|P
CGIE|14021M107|32.76|32.76|32.62|32.72|-0.20|4926|07/01/2025|0.00|0|0.00|0|P
CGMM|14022A102|26.94|27.23|26.93|27.08|0.20|21413|07/01/2025|0.00|0|0.00|0|P
CGMS|14020Y300|27.61|27.63|27.59|27.61|-0.01|17381|07/01/2025|0.00|0|0.00|0|P
CGMU|14020Y201|26.72|26.73|26.72|26.73|0.02|7542|07/01/2025|0.00|0|0.00|0|P
CGNG|14021N105|28.61|28.70|28.61|28.69|-0.09|9212|07/01/2025|0.00|0|0.00|0|P
CGNT|M25133105|0.00|9.44|9.27|9.43|0.19|1970|07/01/2025|9.34|3|9.52|3|Q
CGNX|192422103|0.00|32.82|31.61|32.05|0.30|46283|07/01/2025|32.02|2|32.09|1|Q
CGO|128118106|0.00|11.71|11.71|11.71|0.01|168|07/01/2025|11.34|1|12.14|1|Q
CGON|156944100|0.00|26.64|25.99|26.35|0.34|13620|07/01/2025|26.09|5|26.59|5|Q
CGSD|14020Y409|25.92|25.92|25.90|25.92|-0.01|5473|07/01/2025|0.00|0|0.00|0|P
CGSM|14020Y607|26.08|26.11|26.08|26.11|0.02|3215|07/01/2025|0.00|0|0.00|0|P
CGTL|G2563P102|0.00|1.30|1.22|1.22|-0.18|2266|07/01/2025|0.00|0|0.00|0|Q
CGTX|19243B102|0.00|0.31|0.30|0.31|0.00|7012|07/01/2025|0.00|0|0.00|0|Q
CGUI|14020Y888|25.24|25.24|25.24|25.24|0.01|500|07/01/2025|0.00|0|0.00|0|P
CGUS|14020V108|36.85|36.96|36.76|36.88|-0.06|31116|07/01/2025|0.00|0|0.00|0|P
CGV|90214Q584|13.74|13.76|13.74|13.76|0.05|976|07/01/2025|0.00|0|0.00|0|N
CGXU|14019W109|26.99|27.02|26.89|26.98|-0.15|42781|07/01/2025|0.00|0|0.00|0|P
CHA|15743P104|0.00|27.05|26.19|26.24|0.09|4748|07/01/2025|26.01|5|26.83|6|Q
CHACR|G24979117|0.00|0.27|0.27|0.27|0.00|600|07/01/2025|0.00|0|0.00|0|Q
CHAT|88636J600|48.59|48.59|48.00|48.00|-0.84|1869|07/01/2025|0.00|0|0.00|0|P
CHAU|25490K869|14.82|14.85|14.80|14.82|0.01|9116|07/01/2025|0.00|0|0.00|0|P
CHCI|205684202|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|10.04|1|10.87|1|Q
CHCO|177835105|0.00|0.00|0.00|0.00|-123.30|1683|07/01/2025|124.76|1|127.29|1|Q
CHCT|20369C106|16.66|17.19|16.66|17.07|0.44|96851|07/01/2025|0.00|0|0.00|0|N
CHD|171340102|96.23|98.02|96.06|97.64|1.53|677564|07/01/2025|0.00|0|0.00|0|N
CHDN|171484108|0.00|104.42|101.66|104.22|3.23|10306|07/01/2025|103.52|1|104.73|1|Q
CHE|16359R103|485.00|486.70|475.50|483.92|-3.01|65765|07/01/2025|0.00|0|0.00|0|N
CHEF|163086101|0.00|63.76|62.71|62.75|-0.97|6432|07/01/2025|62.25|2|63.37|2|Q
CHEK|M2361E179|0.00|1.00|1.00|1.00|0.00|0|05/16/2025|0.65|1|0.87|1|Q
CHGG|163092109|1.24|1.38|1.21|1.38|0.17|470865|07/01/2025|0.00|0|0.00|0|N
CHGX|02072L151|0.00|26.13|26.13|26.13|0.13|100|07/01/2025|26.07|58|26.17|58|Q
CHH|169905106|126.20|131.27|126.20|130.09|3.21|135381|07/01/2025|0.00|0|0.00|0|N
CHI|128117108|0.00|10.52|10.49|10.52|0.04|1369|07/01/2025|10.20|1|10.88|1|Q
CHKP|M22465104|0.00|222.14|218.82|221.08|-0.31|14266|07/01/2025|219.72|1|222.49|1|Q
CHMG|164024101|0.00|0.00|0.00|0.00|0.00|49|07/01/2025|48.52|1|51.32|1|Q
CHMI|164651101|2.73|2.78|2.68|2.68|-0.05|72364|07/01/2025|0.00|0|0.00|0|N
CHMI PRA|164651200|20.28|20.34|20.28|20.34|0.05|50|07/01/2025|0.00|0|0.00|0|N
CHMI PRB|164651309|23.70|23.70|23.70|23.70|-0.01|225|07/01/2025|0.00|0|0.00|0|N
CHN|169373107|14.85|14.99|14.85|14.93|0.04|7058|07/01/2025|0.00|0|0.00|0|N
CHNR|G2110U125|0.00|4.00|4.00|4.00|4.00|300|07/01/2025|3.15|2|4.89|2|Q
CHPT|15961R105|0.71|0.73|0.68|0.71|0.01|1392495|07/01/2025|0.00|0|0.00|0|N
CHR|G39973204|0.00|1.48|1.48|1.48|0.00|0|06/25/2025|1.24|1|1.67|1|Q
CHRD|674215207|0.00|102.25|96.27|100.85|4.01|39446|07/01/2025|100.12|1|101.45|1|Q
CHRO|171126105|1.25|1.26|1.25|1.25|-0.20|1904|07/01/2025|0.00|0|0.00|0|A
CHRS|19249H103|0.00|0.76|0.72|0.75|0.02|4506|07/01/2025|0.76|1|0.77|12|Q
CHRW|12541W209|0.00|99.57|96.34|98.31|2.36|16125|07/01/2025|97.92|1|98.74|1|Q
CHSCM|12542R704|0.00|23.93|23.86|23.89|-0.27|1175|07/01/2025|23.88|1|23.95|1|Q
CHSCO|12542R308|0.00|25.89|25.82|25.82|0.00|0|06/30/2025|22.33|1|29.86|1|Q
CHSCP|12542R209|0.00|27.61|27.61|27.61|-0.18|301|07/01/2025|27.35|1|27.95|1|Q
CHSN|G2104U107|0.00|0.13|0.13|0.13|0.00|7591|07/01/2025|0.00|0|0.00|0|Q
CHT|17133Q502|46.70|46.75|46.49|46.64|0.03|66462|07/01/2025|0.00|0|0.00|0|N
CHTR|16119P108|0.00|419.80|408.65|418.37|9.44|27421|07/01/2025|417.84|1|421.04|1|Q
CHW|12811L107|0.00|7.17|7.10|7.13|-0.01|11608|07/01/2025|6.91|1|7.35|1|Q
CHWY|16679L109|42.53|42.65|41.43|41.86|-0.76|2468300|07/01/2025|0.00|0|0.00|0|N
CHX|15872M104|0.00|26.28|24.60|25.92|1.07|631892|07/01/2025|25.91|5|25.94|5|Q
CHY|12811P108|0.00|10.99|10.97|10.99|0.00|1608|07/01/2025|10.61|1|11.35|1|Q
CHYM|16935C109|0.00|33.73|31.70|32.37|-2.12|59615|07/01/2025|32.20|1|33.00|1|Q
CI|125523100|331.92|338.76|330.62|334.39|3.81|676090|07/01/2025|0.00|0|0.00|0|N
CIA|174740100|3.45|3.63|3.45|3.61|0.12|67133|07/01/2025|0.00|0|0.00|0|N
CIB|40090E106|46.05|46.15|45.49|45.72|-0.47|56442|07/01/2025|0.00|0|0.00|0|N
CIBR|33734X846|0.00|75.54|73.71|74.43|-1.18|85337|07/01/2025|72.04|1|76.78|1|Q
CICB|17259U303|24.66|24.75|24.65|24.75|0.17|1157|07/01/2025|0.00|0|0.00|0|N
CIEN|171779309|80.50|81.35|79.11|80.11|-1.22|463016|07/01/2025|0.00|0|0.00|0|N
CIF|59318T109|1.74|1.75|1.74|1.75|0.01|8081|07/01/2025|0.00|0|0.00|0|N
CIFR|17253J106|0.00|4.99|4.56|4.91|0.14|678124|07/01/2025|4.90|3|4.92|4|Q
CIFRW|17253J114|0.00|0.84|0.77|0.77|0.04|1000|07/01/2025|0.77|4|0.00|0|Q
CIG|204409601|1.96|1.99|1.95|1.99|0.03|344680|07/01/2025|0.00|0|0.00|0|N
CIG C|204409882|2.79|2.79|2.76|2.76|0.00|34|07/01/2025|0.00|0|0.00|0|N
CIGI|194693107|0.00|131.70|131.21|131.69|0.69|1355|07/01/2025|129.76|1|132.60|1|Q
CIGL|G2452S100|0.00|14.19|12.25|12.80|-1.20|69663|07/01/2025|0.00|0|0.00|0|Q
CII|09256A109|21.23|21.35|21.23|21.33|-0.02|17379|07/01/2025|0.00|0|0.00|0|N
CIIT|88631G205|0.00|0.00|0.00|0.00|-0.80|24|07/01/2025|0.00|0|0.00|0|Q
CIK|224916106|2.97|2.98|2.97|2.98|0.02|12203|07/01/2025|0.00|0|0.00|0|A
CIM|16934Q802|13.83|14.17|13.77|13.99|0.12|182033|07/01/2025|0.00|0|0.00|0|N
CIM PRA|16934Q307|22.25|22.31|22.25|22.30|0.05|2397|07/01/2025|0.00|0|0.00|0|N
CIM PRB|16934Q406|24.49|24.74|24.45|24.74|0.32|1951|07/01/2025|0.00|0|0.00|0|N
CIM PRC|16934Q505|22.75|22.77|22.62|22.77|0.20|765|07/01/2025|0.00|0|0.00|0|N
CIM PRD|16934Q604|24.13|24.35|24.09|24.35|0.27|6955|07/01/2025|0.00|0|0.00|0|N
CIMN|16934Q885|25.17|25.23|25.17|25.23|0.12|197|07/01/2025|0.00|0|0.00|0|N
CIMO|16934Q877|25.25|25.38|25.25|25.38|0.13|556|07/01/2025|0.00|0|0.00|0|N
CINF|172062101|0.00|149.99|148.54|149.34|0.29|7805|07/01/2025|149.23|1|149.64|1|Q
CING|17248W303|0.00|4.09|4.09|4.09|-0.09|135|07/01/2025|4.00|1|4.24|1|Q
CINT|G21307106|5.97|6.09|5.95|6.08|0.11|38783|07/01/2025|0.00|0|0.00|0|N
CIO|178587101|5.33|5.50|5.31|5.44|0.10|31216|07/01/2025|0.00|0|0.00|0|N
CIO PRA|178587200|19.44|19.62|19.44|19.62|0.18|1238|07/01/2025|0.00|0|0.00|0|N
CION|17259U204|9.54|9.67|9.54|9.66|0.09|64120|07/01/2025|0.00|0|0.00|0|N
CISO|15672X201|0.00|1.18|1.13|1.16|0.00|7168|07/01/2025|1.13|1|1.17|1|Q
CIVB|178867107|0.00|23.58|23.11|23.58|0.42|1183|07/01/2025|23.11|1|23.97|1|Q
CIVI|17888H103|27.88|29.84|27.58|29.44|1.92|905006|07/01/2025|0.00|0|0.00|0|N
CIX|20563P101|0.00|26.75|26.75|26.75|-0.30|5|05/06/2025|0.00|0|0.00|0|A
CKX|12562N104|11.03|11.03|11.00|11.00|-1.14|473|07/01/2025|0.00|0|0.00|0|A
CL|194162103|91.10|92.41|91.10|92.04|1.14|1560829|07/01/2025|0.00|0|0.00|0|N
CLAR|18270P109|0.00|3.53|3.50|3.53|0.05|5529|07/01/2025|3.48|1|3.56|1|Q
CLB|21867A105|11.57|12.21|11.28|11.95|0.43|306389|07/01/2025|0.00|0|0.00|0|N
CLBK|197641103|0.00|15.09|14.43|14.93|0.43|4631|07/01/2025|14.81|1|15.07|1|Q
CLBR|G2283U100|15.43|15.45|15.07|15.24|-0.22|47621|07/01/2025|0.00|0|0.00|0|N
CLBR WS|G2283U118|3.87|3.87|3.70|3.75|0.00|4972|07/01/2025|0.00|0|0.00|0|N
CLBT|M2197Q107|0.00|15.92|15.52|15.80|-0.19|43484|07/01/2025|15.66|8|15.96|8|Q
CLCO|G2415A113|6.69|6.87|6.66|6.80|0.10|8038|07/01/2025|0.00|0|0.00|0|N
CLDI|320703309|0.23|0.23|0.23|0.23|0.00|300|07/01/2025|0.00|0|0.00|0|A
CLDT|16208T102|6.96|7.36|6.95|7.24|0.27|99442|07/01/2025|0.00|0|0.00|0|N
CLDT PRA|16208T201|19.92|20.23|19.85|20.23|0.43|561|07/01/2025|0.00|0|0.00|0|N
CLDX|15117B202|0.00|22.13|20.31|21.20|0.80|20577|07/01/2025|21.00|6|21.83|6|Q
CLF|185899101|7.51|8.18|7.42|8.12|0.52|5943275|07/01/2025|0.00|0|0.00|0|N
CLFD|18482P103|0.00|43.19|42.71|43.07|-0.19|2032|07/01/2025|42.62|1|43.47|1|Q
CLH|184496107|229.85|231.95|228.53|229.55|-1.63|154211|07/01/2025|0.00|0|0.00|0|N
CLIK|G2R09D102|0.00|0.41|0.41|0.41|0.00|200|07/01/2025|0.00|0|0.00|0|Q
CLIP|37960A438|100.07|100.07|100.05|100.05|-0.35|10979|07/01/2025|0.00|0|0.00|0|P
CLIR|185064102|0.00|0.00|0.00|0.00|0.00|58|07/01/2025|0.43|2|0.63|2|Q
CLLS|15117K103|0.00|1.56|1.56|1.56|0.07|234|07/01/2025|1.55|3|1.79|1|Q
CLM|21924B302|8.15|8.19|8.12|8.12|0.00|11581|07/01/2025|0.00|0|0.00|0|A
CLMB|946760105|0.00|109.62|106.96|107.16|107.16|1733|07/01/2025|105.49|1|108.10|1|Q
CLMT|131428104|0.00|16.01|15.54|15.56|-0.21|7424|07/01/2025|15.39|8|15.74|8|Q
CLNE|184499101|0.00|2.01|1.93|1.99|0.04|44752|07/01/2025|1.95|30|2.01|28|Q
CLNN|185634201|0.00|3.89|3.89|3.89|-0.05|139|07/01/2025|3.76|1|4.01|1|Q
CLOA|092528504|0.00|51.73|51.69|51.73|-0.19|2882|07/01/2025|0.00|0|0.00|0|Q
CLOU|37954Y442|0.00|23.31|23.17|23.17|-0.17|613|07/01/2025|22.99|1|23.31|1|Q
CLOV|18914F103|0.00|2.79|2.70|2.76|-0.03|149477|07/01/2025|2.75|75|2.76|153|Q
CLOX|81752T486|25.61|25.61|25.61|25.61|0.00|1400|07/01/2025|0.00|0|0.00|0|P
CLOZ|81752T528|26.75|26.80|26.75|26.80|0.05|3627|07/01/2025|0.00|0|0.00|0|P
CLPR|18885T306|3.67|3.83|3.67|3.79|0.12|49118|07/01/2025|0.00|0|0.00|0|N
CLPS|G31642104|0.00|0.00|0.00|0.00|0.00|0|06/23/2025|0.77|1|1.07|1|Q
CLPT|18507C103|0.00|11.89|11.25|11.25|-0.68|5679|07/01/2025|11.14|3|11.37|3|Q
CLRB|15117F880|0.00|5.35|4.50|4.88|-2.26|5781|07/01/2025|4.57|1|5.05|1|Q
CLRO|18506U203|0.00|15.00|9.34|10.13|10.13|133845|07/01/2025|8.96|1|11.95|1|Q
CLS|15101Q207|154.90|155.39|144.56|148.91|-7.20|717069|07/01/2025|0.00|0|0.00|0|N
CLSD|185063104|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|0.78|2|0.83|2|Q
CLSK|18452B209|0.00|11.32|10.61|11.08|0.07|734241|07/01/2025|10.99|1|11.18|1|Q
CLSM|30151E624|0.00|0.00|0.00|0.00|0.00|116|07/01/2025|21.61|23|21.64|23|Q
CLVT|G21810109|4.31|4.57|4.29|4.51|0.21|2060811|07/01/2025|0.00|0|0.00|0|N
CLW|18538R103|27.26|29.40|27.26|28.90|1.66|69410|07/01/2025|0.00|0|0.00|0|N
CLWT|G32030127|0.00|1.15|1.15|1.15|1.15|695|07/01/2025|0.97|1|1.16|6|Q
CLX|189054109|120.51|124.07|120.51|123.54|3.47|587530|07/01/2025|0.00|0|0.00|0|N
CLYM|28658R106|0.00|1.23|1.21|1.21|-0.03|1871|07/01/2025|1.17|2|1.25|2|Q
CM|136069101|70.68|71.22|70.68|71.11|0.28|410464|07/01/2025|0.00|0|0.00|0|N
CMA|200340107|59.44|61.59|59.44|60.93|1.28|379000|07/01/2025|0.00|0|0.00|0|N
CMBM|G17766109|0.00|0.00|0.00|0.00|-0.40|26|07/01/2025|0.32|2|0.49|2|Q
CMBS|46429B366|48.56|48.59|48.56|48.59|-0.14|14|06/25/2025|0.00|0|0.00|0|P
CMBT|B38564108|9.06|9.17|9.00|9.03|0.01|18422|07/01/2025|0.00|0|0.00|0|N
CMC|201723103|48.64|50.95|48.28|50.71|1.80|276912|07/01/2025|0.00|0|0.00|0|N
CMCL|G1757E113|20.02|20.45|20.02|20.05|0.78|2679|07/01/2025|0.00|0|0.00|0|A
CMCM|163075203|4.68|4.68|4.57|4.57|-0.11|1163|07/01/2025|0.00|0|0.00|0|N
CMCO|199333105|0.00|16.11|15.21|15.69|0.34|7933|07/01/2025|15.52|4|15.88|4|Q
CMCSA|20030N101|0.00|36.65|35.59|36.33|0.66|437029|07/01/2025|36.32|9|36.33|2|Q
CMDB|Y2001C101|8.49|9.02|8.49|8.64|-0.03|30032|07/01/2025|0.00|0|0.00|0|N
CMDY|46431W598|50.42|50.42|50.42|50.42|-0.36|700|07/01/2025|0.00|0|0.00|0|P
CME|12572Q105|0.00|276.60|271.30|275.38|-0.24|33896|07/01/2025|275.08|1|275.54|2|Q
CMF|464288356|55.61|55.66|55.57|55.61|-0.15|13504|07/01/2025|0.00|0|0.00|0|P
CMG|169656105|56.58|58.34|56.41|58.24|2.09|4908445|07/01/2025|0.00|0|0.00|0|N
CMI|231021106|326.48|332.47|325.00|329.62|2.12|353672|07/01/2025|0.00|0|0.00|0|N
CMMB|16385C104|0.00|0.00|0.00|0.00|-1.18|37|07/01/2025|1.12|1|1.21|1|Q
CMP|20451N101|19.89|21.46|19.89|21.31|1.22|281042|07/01/2025|0.00|0|0.00|0|N
CMPO|20459V105|0.00|14.16|13.88|14.01|-0.08|15105|07/01/2025|13.86|6|14.16|7|Q
CMPR|G2143T103|0.00|50.10|47.06|48.94|1.85|10968|07/01/2025|48.23|2|49.41|2|Q
CMPS|20451W101|0.00|3.23|2.84|3.16|0.35|135539|07/01/2025|3.11|20|3.24|20|Q
CMPX|20454B104|0.00|2.64|2.52|2.58|-0.03|6338|07/01/2025|2.54|7|2.61|6|Q
CMRE|Y1771G102|9.10|9.21|8.95|8.98|-0.13|167236|07/01/2025|0.00|0|0.00|0|N
CMRE PRB|Y1771G110|24.91|25.07|24.91|24.92|-0.17|3933|07/01/2025|0.00|0|0.00|0|N
CMRE PRC|Y1771G128|26.38|26.38|26.23|26.24|-0.16|1199|07/01/2025|0.00|0|0.00|0|N
CMRE PRD|Y1771G136|26.30|26.50|26.30|26.50|0.01|752|07/01/2025|0.00|0|0.00|0|N
CMS|125896100|69.53|70.29|68.84|70.13|0.85|731397|07/01/2025|0.00|0|0.00|0|N
CMS PRB|210518304|76.00|76.00|74.70|74.70|-1.30|109|07/01/2025|0.00|0|0.00|0|N
CMS PRC|125896837|17.12|17.27|17.12|17.23|0.07|9721|07/01/2025|0.00|0|0.00|0|N
CMSA|125896860|21.39|21.60|21.39|21.57|0.19|7700|07/01/2025|0.00|0|0.00|0|N
CMSC|125896852|22.05|22.27|22.05|22.27|0.24|1733|07/01/2025|0.00|0|0.00|0|N
CMSD|125896845|22.24|22.44|22.24|22.41|0.21|7596|07/01/2025|0.00|0|0.00|0|N
CMT|218683100|17.29|17.29|17.29|17.29|0.74|268|07/01/2025|0.00|0|0.00|0|A
CMTG|18270D106|2.81|2.98|2.81|2.95|0.10|295903|07/01/2025|0.00|0|0.00|0|N
CMTL|205826209|0.00|2.37|2.36|2.36|-0.10|728|07/01/2025|2.27|2|2.45|2|Q
CMU|59318E102|3.33|3.34|3.33|3.33|0.00|25083|07/01/2025|0.00|0|0.00|0|N
CNA|126117100|46.40|46.80|46.24|46.48|-0.05|225700|07/01/2025|0.00|0|0.00|0|N
CNC|15135B101|54.42|57.44|54.42|56.65|2.37|1629789|07/01/2025|0.00|0|0.00|0|N
CNCK|N20967118|0.00|5.63|5.59|5.63|0.55|200|07/01/2025|0.00|0|0.00|0|Q
CNDT|206787103|0.00|2.81|2.59|2.77|0.11|31973|07/01/2025|2.74|15|2.80|1|Q
CNET|98880R307|0.00|0.00|0.00|0.00|0.00|0|06/17/2025|1.40|1|1.69|1|Q
CNEY|G2181K204|0.00|2.95|2.66|2.66|0.00|0|06/13/2025|0.00|0|4.50|1|Q
CNF|18979T105|0.66|0.73|0.66|0.73|0.08|8059|07/01/2025|0.00|0|0.00|0|N
CNH|N20944109|12.96|13.55|12.94|13.36|0.40|4219612|07/01/2025|0.00|0|0.00|0|N
CNI|136375102|103.97|105.25|103.47|104.98|0.94|198042|07/01/2025|0.00|0|0.00|0|N
CNK|17243V102|30.16|30.38|29.77|30.10|-0.08|1352399|07/01/2025|0.00|0|0.00|0|N
CNM|21874C102|59.99|61.66|59.50|61.29|0.94|666903|07/01/2025|0.00|0|0.00|0|N
CNMD|207410101|51.95|55.17|51.95|54.07|1.99|123555|07/01/2025|0.00|0|0.00|0|N
CNNE|13765N107|20.78|21.21|20.71|20.99|0.14|183581|07/01/2025|0.00|0|0.00|0|N
CNO|12621E103|38.32|39.02|38.32|38.72|0.14|261544|07/01/2025|0.00|0|0.00|0|N
CNO PRA|12621E301|17.35|17.60|17.35|17.59|0.36|1778|07/01/2025|0.00|0|0.00|0|N
CNOB|20786W107|0.00|24.49|23.60|24.06|0.89|4271|07/01/2025|23.82|3|24.28|3|Q
CNP|15189T107|36.53|36.78|36.26|36.52|-0.22|1642958|07/01/2025|0.00|0|0.00|0|N
CNQ|136385101|31.48|31.83|31.13|31.66|0.26|672935|07/01/2025|0.00|0|0.00|0|N
CNR|218937100|68.78|68.78|64.58|65.27|-4.47|394794|07/01/2025|0.00|0|0.00|0|N
CNS|19247A100|74.60|78.13|74.60|76.29|0.94|89070|07/01/2025|0.00|0|0.00|0|N
CNSP|18978H409|0.00|0.00|0.00|0.00|-0.83|29|07/01/2025|0.72|1|0.99|1|Q
CNTA|152309100|0.00|13.49|12.99|13.16|0.00|11166|07/01/2025|12.97|9|13.29|10|Q
CNTB|207523101|0.00|1.06|1.06|1.06|0.00|300|07/01/2025|0.85|2|1.06|8|Q
CNTX|21077P108|0.00|0.00|0.00|0.00|-0.63|134|07/01/2025|0.60|2|0.66|2|Q
CNTY|156492100|0.00|2.20|2.16|2.20|0.15|238|07/01/2025|2.10|1|2.25|1|Q
CNVS|172406308|0.00|5.15|4.69|5.14|0.31|5266|07/01/2025|5.00|1|5.30|1|Q
CNX|12653C108|33.53|33.53|32.15|32.17|-1.51|762761|07/01/2025|0.00|0|0.00|0|N
CNXC|20602D101|0.00|56.32|52.69|56.19|3.39|10192|07/01/2025|55.68|2|56.71|2|Q
CNXN|69318J100|0.00|66.61|66.57|66.61|0.83|1503|07/01/2025|65.89|1|67.22|1|Q
CNYA|46434V514|28.71|28.74|28.71|28.74|0.26|920|07/01/2025|0.00|0|0.00|0|Z
COCO|92846Q107|0.00|37.86|36.29|36.79|0.69|16851|07/01/2025|36.49|4|37.12|4|Q
COCP|19188J409|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|1.27|1|1.75|1|Q
CODA|19188U206|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|7.90|1|8.53|1|Q
CODI|20451Q104|6.22|6.62|6.22|6.39|0.11|397404|07/01/2025|0.00|0|0.00|0|N
CODI PRA|20451Q203|16.80|17.41|16.80|17.38|0.65|1730|07/01/2025|0.00|0|0.00|0|N
CODI PRB|20451Q302|18.59|18.95|18.45|18.86|0.28|4406|07/01/2025|0.00|0|0.00|0|N
CODI PRC|20451Q401|18.85|19.20|18.85|19.11|0.26|1376|07/01/2025|0.00|0|0.00|0|N
CODX|189763105|0.00|0.28|0.28|0.28|0.00|0|06/30/2025|0.24|1|0.32|1|Q
COEP|19207A207|0.00|7.40|7.40|7.40|-1.20|401|07/01/2025|7.04|1|8.02|1|Q
COF|14040H105|211.60|216.81|211.50|215.18|2.42|1039187|07/01/2025|0.00|0|0.00|0|N
COF PRI|14040H824|18.94|19.14|18.91|19.10|0.20|19248|07/01/2025|0.00|0|0.00|0|N
COF PRJ|14040H782|17.80|18.14|17.80|18.14|0.37|23078|07/01/2025|0.00|0|0.00|0|N
COF PRK|14040H774|17.49|17.70|17.48|17.70|0.21|4298|07/01/2025|0.00|0|0.00|0|N
COF PRL|14040H758|16.49|16.72|16.49|16.70|0.33|39071|07/01/2025|0.00|0|0.00|0|N
COF PRN|14040H733|16.35|16.72|16.35|16.69|0.34|2517|07/01/2025|0.00|0|0.00|0|N
COFS|170386106|0.00|29.82|28.56|29.63|0.92|2066|07/01/2025|29.33|1|29.92|1|Q
COGT|19240Q201|0.00|7.46|7.09|7.22|-0.03|35228|07/01/2025|7.11|19|7.29|20|Q
COHR|19247G107|88.34|89.31|84.45|86.64|-2.57|542842|07/01/2025|0.00|0|0.00|0|N
COHU|192576106|0.00|19.95|19.12|19.71|0.49|6389|07/01/2025|19.43|3|19.86|3|Q
COII|761562107|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|0.00|0|0.00|0|Z
COIN|19260Q107|0.00|352.97|334.00|335.26|-15.15|122691|07/01/2025|334.86|1|335.72|1|Q
COIW|77926X767|53.11|53.11|50.77|50.77|-4.05|331|07/01/2025|0.00|0|0.00|0|Z
COKE|191098102|0.00|116.00|114.62|115.60|3.90|5778|07/01/2025|114.63|1|116.58|1|Q
COLB|197236102|0.00|24.76|23.27|24.46|1.09|480112|07/01/2025|24.43|2|24.48|1|Q
COLD|03064D108|16.65|16.95|16.39|16.65|0.02|909430|07/01/2025|0.00|0|0.00|0|N
COLL|19459J104|0.00|30.69|30.04|30.28|0.66|4579|07/01/2025|30.04|2|30.56|2|Q
COLM|198516106|0.00|65.20|61.20|63.38|2.28|10549|07/01/2025|62.93|2|63.72|2|Q
COM|25460E307|27.78|27.78|27.78|27.78|0.16|100|07/01/2025|0.00|0|0.00|0|P
COMB|38747R108|21.01|21.01|21.01|21.01|0.02|120|07/01/2025|0.00|0|0.00|0|P
COMM|20337X109|0.00|8.24|7.92|8.20|-0.08|112026|07/01/2025|8.19|1|8.21|1|Q
COMP|20464U100|6.24|6.43|6.10|6.34|0.06|1875553|07/01/2025|0.00|0|0.00|0|N
COMT|46431W853|0.00|25.93|25.82|25.93|0.08|2321|07/01/2025|25.88|1|25.94|1|Q
CON|20603L102|20.47|21.05|20.45|20.84|0.27|166176|07/01/2025|0.00|0|0.00|0|N
CONI|38747R728|0.00|2.63|2.39|2.62|0.21|909312|07/01/2025|2.60|217|2.63|347|Q
CONL|38747R801|0.00|46.74|41.81|42.12|-3.99|154649|07/01/2025|41.68|3|42.23|3|Q
CONY|88634T824|8.85|9.19|8.73|8.75|-0.39|1816237|07/01/2025|0.00|0|0.00|0|P
COO|216648501|0.00|73.73|71.07|72.79|1.52|36658|07/01/2025|72.72|1|72.86|1|Q
COOK|89269P103|1.70|1.82|1.70|1.75|0.04|23539|07/01/2025|0.00|0|0.00|0|N
COOP|62482R107|0.00|153.98|150.55|152.22|3.04|22463|07/01/2025|150.99|1|153.91|1|Q
COP|20825C104|90.07|92.32|89.23|91.99|2.25|1719499|07/01/2025|0.00|0|0.00|0|N
COPJ|85208P501|0.00|24.60|24.60|24.60|0.03|100|07/01/2025|0.00|0|24.70|1|Q
COPL|G24243100|10.07|10.07|10.06|10.07|0.00|6175|07/01/2025|0.00|0|0.00|0|N
COPL U|G24243118|10.10|10.10|10.10|10.10|0.00|18|06/25/2025|0.00|0|0.00|0|N
COPL WS|G24243126|0.00|0.17|0.17|0.17|0.00|0|07/01/2025|0.00|0|0.00|0|N
COPX|37954Y830|45.31|45.64|45.10|45.43|0.43|72369|07/01/2025|0.00|0|0.00|0|P
COPY|75526L860|11.77|11.83|11.77|11.83|0.10|6200|07/01/2025|0.00|0|0.00|0|P
COR|03073E105|300.42|302.50|292.39|295.33|-4.52|885653|07/01/2025|0.00|0|0.00|0|N
CORN|88166A102|17.46|17.46|17.46|17.46|-0.23|100|07/01/2025|0.00|0|0.00|0|P
CORP|72201R817|96.79|96.97|96.69|96.97|-0.39|34|06/26/2025|0.00|0|0.00|0|P
CORT|218352102|0.00|73.18|69.30|69.30|-4.12|18282|07/01/2025|68.71|2|70.42|2|Q
CORZ|21874A106|0.00|17.56|16.58|17.23|0.18|273097|07/01/2025|17.22|1|17.25|1|Q
CORZW|21874A114|0.00|11.19|10.50|10.99|0.13|7181|07/01/2025|0.00|0|0.00|0|Q
CORZZ|21874A130|0.00|17.26|17.12|17.25|0.23|3300|07/01/2025|0.00|0|0.00|0|Q
COST|22160K105|0.00|995.00|977.28|985.70|-4.20|22652|07/01/2025|981.41|1|990.48|1|Q
COTY|222070203|4.64|5.08|4.64|4.91|0.26|2678181|07/01/2025|0.00|0|0.00|0|N
COUR|22266M104|8.73|8.88|8.63|8.73|-0.03|575832|07/01/2025|0.00|0|0.00|0|N
COWG|69374H360|0.00|35.07|34.70|34.92|-0.19|59673|07/01/2025|34.91|17|34.93|11|Q
COWZ|69374H881|55.19|56.41|55.18|56.07|0.94|313323|07/01/2025|0.00|0|0.00|0|Z
COYA|22407B108|0.00|5.93|5.93|5.93|0.00|0|06/30/2025|5.44|1|5.80|1|Q
CP|13646K108|79.27|80.81|78.54|80.46|1.19|355067|07/01/2025|0.00|0|0.00|0|N
CPA|P31076105|108.80|109.95|108.73|109.10|-0.87|54606|07/01/2025|0.00|0|0.00|0|N
CPAC|15126Q208|5.86|6.54|5.86|6.13|0.18|63464|07/01/2025|0.00|0|0.00|0|N
CPAI|66538R540|37.18|37.18|36.74|36.74|-0.45|404|07/01/2025|0.00|0|0.00|0|N
CPAY|219948106|329.15|341.91|329.15|338.85|7.03|136756|07/01/2025|0.00|0|0.00|0|N
CPB|134429109|0.00|32.38|30.73|31.69|1.05|202837|07/01/2025|31.68|1|31.71|2|Q
CPER|911718104|31.64|31.64|31.64|31.64|0.00|75|06/30/2025|0.00|0|0.00|0|P
CPF|154760409|28.00|29.02|28.00|28.80|0.77|120426|07/01/2025|0.00|0|0.00|0|N
CPIX|230770109|0.00|3.58|3.57|3.57|0.31|351|07/01/2025|3.33|1|3.67|1|Q
CPK|165303108|119.52|122.72|119.52|121.39|1.17|33711|07/01/2025|0.00|0|0.00|0|N
CPNG|22266T109|30.11|30.41|29.53|29.93|-0.03|2582068|07/01/2025|0.00|0|0.00|0|N
CPOP|G71700119|0.00|0.60|0.60|0.60|0.00|0|04/24/2025|0.46|2|0.63|1|Q
CPRA|12811T134|25.44|25.44|25.44|25.44|0.16|100|07/01/2025|0.00|0|0.00|0|P
CPRI|G1890L107|17.61|18.85|17.61|18.21|0.51|874644|07/01/2025|0.00|0|0.00|0|N
CPRJ|12811T837|25.81|25.86|25.81|25.85|0.25|1432|07/01/2025|0.00|0|0.00|0|P
CPRT|217204106|0.00|49.85|49.15|49.63|0.57|140397|07/01/2025|49.58|4|49.66|4|Q
CPRX|14888U101|0.00|21.95|21.18|21.18|-0.53|17522|07/01/2025|21.05|6|21.32|6|Q
CPRY|12811T126|25.10|25.10|25.06|25.06|0.07|1300|07/01/2025|0.00|0|0.00|0|P
CPS|21676P103|21.55|22.82|21.55|22.62|1.12|50421|07/01/2025|0.00|0|0.00|0|N
CPSH|12619F104|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|2.62|1|2.91|1|Q
CPSJ|12811T803|26.11|26.12|26.11|26.12|0.25|400|07/01/2025|0.00|0|0.00|0|P
CPSL|12811T738|26.32|26.32|26.32|26.32|0.01|200|07/01/2025|0.00|0|0.00|0|Z
CPSS|210502100|0.00|10.11|10.11|10.11|10.11|303|07/01/2025|9.76|1|10.47|1|Q
CPT|133131102|112.47|114.30|111.20|112.97|0.28|457184|07/01/2025|0.00|0|0.00|0|N
CPZ|12812C106|0.00|0.00|0.00|0.00|-16.21|203|07/01/2025|0.00|0|0.00|0|Q
CQP|16411Q101|55.85|55.85|54.59|55.32|-0.73|29716|07/01/2025|0.00|0|0.00|0|N
CQQQ|46138E800|44.18|44.29|44.10|44.20|-0.06|2912|07/01/2025|0.00|0|0.00|0|P
CR|224408104|189.23|192.76|188.45|189.64|-0.25|116187|07/01/2025|0.00|0|0.00|0|N
CRAI|12618T105|0.00|190.46|190.46|190.46|190.46|1123|07/01/2025|190.18|1|193.94|1|Q
CRBD|21871X208|23.15|23.38|23.12|23.34|0.34|12524|07/01/2025|0.00|0|0.00|0|N
CRBG|21871X109|35.41|35.67|35.22|35.30|-0.20|952092|07/01/2025|0.00|0|0.00|0|N
CRBP|21833P301|0.00|7.17|6.80|7.16|0.23|2706|07/01/2025|6.93|1|7.37|1|Q
CRBU|142038108|0.00|1.32|1.23|1.26|0.00|23684|07/01/2025|1.24|11|1.27|11|Q
CRC|13057Q305|45.68|47.05|45.41|46.11|0.44|245996|07/01/2025|0.00|0|0.00|0|N
CRCL|172573107|184.68|194.00|171.50|192.53|11.24|3382773|07/01/2025|0.00|0|0.00|0|N
CRCT|22658D100|0.00|7.09|6.82|6.89|0.12|21518|07/01/2025|6.81|4|6.96|4|Q
CRD A|224633206|10.51|10.88|10.47|10.84|0.26|19640|07/01/2025|0.00|0|0.00|0|N
CRD B|224633107|10.64|10.64|10.38|10.46|0.01|1386|07/01/2025|0.00|0|0.00|0|N
CRDF|14147L108|0.00|3.68|3.10|3.50|0.36|50071|07/01/2025|3.46|12|3.59|12|Q
CRDL|14161Y200|0.00|1.31|1.31|1.31|-0.05|1278|07/01/2025|0.00|0|0.00|0|Q
CRDO|G25457105|0.00|91.35|84.37|87.58|-5.03|96289|07/01/2025|86.98|1|88.41|1|Q
CREG|168913309|0.00|0.23|0.23|0.23|-0.01|100|07/01/2025|0.19|1|0.26|1|Q
CRESY|226406106|0.00|10.85|10.80|10.80|-0.01|412|07/01/2025|9.25|1|12.23|1|Q
CREX|22530J309|0.00|3.36|3.33|3.36|0.14|415|07/01/2025|3.19|2|3.52|2|Q
CRF|21924U300|7.80|7.92|7.80|7.86|0.11|42570|07/01/2025|0.00|0|0.00|0|A
CRGX|14179K101|0.00|4.28|4.14|4.21|0.08|18624|07/01/2025|4.16|5|4.25|5|Q
CRGY|44952J104|8.59|9.01|8.49|8.88|0.28|856539|07/01/2025|0.00|0|0.00|0|N
CRH|G25508105|92.00|94.72|91.43|93.30|1.50|1320530|07/01/2025|0.00|0|0.00|0|N
CRI|146229109|29.89|33.01|29.89|31.85|1.72|490541|07/01/2025|0.00|0|0.00|0|N
CRIS|231269309|0.00|2.32|2.32|2.32|0.08|100|07/01/2025|2.02|1|2.24|1|Q
CRK|205768302|27.42|27.42|24.94|25.26|-2.41|920590|07/01/2025|0.00|0|0.00|0|N
CRL|159864107|151.00|160.19|150.85|154.40|2.67|255530|07/01/2025|0.00|0|0.00|0|N
CRM|79466L302|272.08|274.00|270.74|271.91|-0.78|1595494|07/01/2025|0.00|0|0.00|0|N
CRMD|21900C308|0.00|12.17|11.76|11.78|-0.54|25422|07/01/2025|11.67|11|11.91|12|Q
CRMG|882927338|0.00|15.93|15.93|15.93|15.93|200|07/01/2025|0.00|0|0.00|0|Q
CRML|G2662B103|0.00|3.60|3.24|3.26|-0.32|41273|07/01/2025|3.21|11|3.33|12|Q
CRMLW|G2662B111|0.00|0.45|0.45|0.45|0.00|700|07/01/2025|0.00|0|0.00|0|Q
CRMT|03062T105|0.00|59.30|59.15|59.28|2.97|1448|07/01/2025|58.46|1|59.98|1|Q
CRNC|156727109|0.00|10.17|9.29|9.48|-0.73|20662|07/01/2025|9.38|9|9.60|9|Q
CRNT|M22013102|0.00|2.55|2.41|2.53|0.06|11300|07/01/2025|2.50|6|2.56|6|Q
CRNX|22663K107|0.00|29.19|28.39|28.41|-0.30|8762|07/01/2025|28.18|5|28.70|5|Q
CRON|22717L101|0.00|1.95|1.92|1.93|0.02|28407|07/01/2025|1.92|4|1.94|4|Q
CROX|227046109|0.00|108.62|101.88|107.17|5.91|30303|07/01/2025|106.46|1|107.86|1|Q
CRPT|33740F540|22.38|22.52|22.38|22.52|0.99|1215|07/01/2025|0.00|0|0.00|0|P
CRS|144285103|275.00|277.33|268.45|271.75|-4.63|257902|07/01/2025|0.00|0|0.00|0|N
CRSH|88636J519|4.87|4.88|4.83|4.84|0.17|2105|07/01/2025|0.00|0|0.00|0|P
CRSP|H17182108|0.00|49.88|46.75|48.48|-0.17|44397|07/01/2025|48.13|3|48.86|3|Q
CRSR|22041X102|0.00|9.75|9.30|9.44|0.01|17547|07/01/2025|9.32|6|9.50|6|Q
CRT|22757R109|9.83|9.86|9.83|9.86|-0.03|1028|07/01/2025|0.00|0|0.00|0|N
CRTO|226718104|0.00|24.31|23.78|24.30|0.31|6311|07/01/2025|24.04|5|24.50|5|Q
CRUS|172755100|0.00|109.65|105.09|109.05|4.68|10755|07/01/2025|108.19|1|109.51|1|Q
CRVL|221006109|0.00|104.51|102.52|104.39|1.95|6823|07/01/2025|103.36|1|105.44|1|Q
CRVO|15713L109|0.00|6.29|5.97|5.97|-0.05|667|07/01/2025|5.82|1|6.13|1|Q
CRVS|221015100|0.00|3.88|3.74|3.86|-0.13|13328|07/01/2025|3.81|9|3.90|9|Q
CRWD|22788C105|0.00|516.51|481.68|492.29|-16.85|55025|07/01/2025|491.72|1|492.68|1|Q
CRWL|38747R645|0.00|39.90|39.47|39.47|-2.84|445|07/01/2025|0.00|0|0.00|0|Q
CRWS|228309100|0.00|2.81|2.81|2.81|-0.09|100|07/01/2025|2.78|1|2.99|1|Q
CRWV|21873S108|0.00|162.12|155.01|156.11|-7.05|106087|07/01/2025|154.15|1|156.56|2|Q
CSAI|18912E207|0.00|2.31|2.05|2.05|-0.17|2937|07/01/2025|0.00|0|3.98|1|Q
CSAN|22113B103|5.05|5.25|5.04|5.23|0.18|823243|07/01/2025|0.00|0|0.00|0|N
CSB|92647N873|0.00|56.90|56.88|56.88|1.88|500|07/01/2025|0.00|0|0.00|0|Q
CSBR|15870P307|0.00|7.75|7.75|7.75|0.00|0|06/30/2025|6.90|1|7.72|1|Q
CSCI|22112H101|0.00|3.89|3.89|3.89|0.00|0|06/03/2025|2.94|1|3.97|1|Q
CSCO|17275R102|0.00|69.53|68.64|69.10|-0.24|576251|07/01/2025|69.07|1|69.13|1|Q
CSGP|22160N109|0.00|82.40|80.22|81.90|1.49|44589|07/01/2025|81.83|1|81.97|1|Q
CSGS|126349109|0.00|66.66|65.59|66.09|0.78|7280|07/01/2025|65.27|2|66.52|2|Q
CSHI|78433H501|49.76|49.76|49.74|49.74|0.01|316|07/01/2025|0.00|0|0.00|0|P
CSIQ|136635109|0.00|11.51|11.01|11.17|0.13|12704|07/01/2025|11.05|10|11.29|10|Q
CSL|142339100|371.49|393.23|371.49|390.18|16.78|99289|07/01/2025|0.00|0|0.00|0|N
CSM|74347R248|66.91|66.91|66.91|66.91|-0.20|6|05/22/2025|0.00|0|0.00|0|Z
CSMD|74316P645|31.06|31.29|31.06|31.29|0.10|679|07/01/2025|0.00|0|0.00|0|P
CSPI|126389105|0.00|0.00|0.00|0.00|-12.77|183|07/01/2025|11.92|1|12.70|1|Q
CSQ|128125101|0.00|18.31|18.27|18.31|0.07|1000|07/01/2025|17.74|1|18.79|1|Q
CSR|15202L107|60.26|60.95|60.25|60.28|0.09|33401|07/01/2025|0.00|0|0.00|0|N
CSTE|M20598104|0.00|1.93|1.91|1.93|1.93|589|07/01/2025|1.89|1|1.99|1|Q
CSTL|14843C105|0.00|20.54|20.14|20.34|-0.02|8875|07/01/2025|20.17|3|20.60|3|Q
CSTM|F21107101|13.22|14.01|13.22|13.84|0.54|549525|07/01/2025|0.00|0|0.00|0|N
CSV|143905107|45.70|46.44|45.70|46.11|0.37|20387|07/01/2025|0.00|0|0.00|0|N
CSW|126402106|284.18|296.79|284.18|289.97|3.14|21527|07/01/2025|0.00|0|0.00|0|N
CSWC|140501107|0.00|22.17|22.01|22.12|0.07|28586|07/01/2025|21.97|5|22.26|5|Q
CSX|126408103|0.00|33.82|32.64|33.48|0.86|358119|07/01/2025|33.47|6|33.49|1|Q
CTA|82889N699|26.75|26.75|26.75|26.75|0.08|229|07/01/2025|0.00|0|0.00|0|P
CTA PRA|263534208|55.04|55.04|55.04|55.04|0.00|11|06/30/2025|0.00|0|0.00|0|N
CTA PRB|263534307|69.73|70.15|69.73|70.15|0.42|287|07/01/2025|0.00|0|0.00|0|N
CTAS|172908105|0.00|224.88|222.94|224.29|1.26|15358|07/01/2025|224.03|2|224.52|2|Q
CTBB|74913G881|18.11|18.52|18.11|18.52|0.52|2591|07/01/2025|0.00|0|0.00|0|N
CTBI|204149108|0.00|54.91|53.76|54.91|1.76|992|07/01/2025|53.95|1|55.11|1|Q
CTDD|74913G873|18.20|18.61|18.20|18.60|0.43|3574|07/01/2025|0.00|0|0.00|0|N
CTEV|62548M209|44.25|44.60|42.74|43.62|-1.51|43321|07/01/2025|0.00|0|0.00|0|N
CTGO|21077F100|19.67|19.67|19.67|19.67|0.13|228|07/01/2025|0.00|0|0.00|0|A
CTKB|23285D109|0.00|3.59|3.38|3.48|0.07|24917|07/01/2025|3.44|13|3.52|12|Q
CTLP|138103106|0.00|11.01|10.99|11.00|0.01|38702|07/01/2025|10.98|2|11.09|24|Q
CTM|14838T204|1.05|1.05|1.03|1.04|-0.02|10072|07/01/2025|0.00|0|0.00|0|A
CTMX|23284F105|0.00|2.37|2.16|2.37|0.10|39724|07/01/2025|2.31|33|2.41|32|Q
CTNM|21217B100|0.00|3.99|3.82|3.86|-0.11|1155|07/01/2025|3.74|1|3.97|1|Q
CTO|22948Q101|17.25|17.69|17.24|17.51|0.25|203180|07/01/2025|0.00|0|0.00|0|N
CTO PRA|22948Q200|20.16|20.45|20.16|20.44|0.31|651|07/01/2025|0.00|0|0.00|0|N
CTOR|17331Y109|0.00|5.43|4.26|5.14|0.73|7325|07/01/2025|4.80|1|8.60|3|Q
CTOS|23204X103|4.90|5.07|4.86|4.90|-0.04|310475|07/01/2025|0.00|0|0.00|0|N
CTRA|127097103|25.28|25.31|24.81|25.09|-0.29|2147997|07/01/2025|0.00|0|0.00|0|N
CTRE|14174T107|30.60|30.75|30.29|30.46|-0.14|830093|07/01/2025|0.00|0|0.00|0|N
CTRI|155923105|22.44|22.44|21.50|22.13|-0.31|412868|07/01/2025|0.00|0|0.00|0|N
CTRM|Y1146L208|0.00|2.12|2.10|2.10|0.00|0|06/30/2025|1.81|1|2.43|1|Q
CTRN|17306X102|0.00|33.42|33.10|33.10|-0.31|733|07/01/2025|32.61|1|33.33|1|Q
CTS|126501105|42.48|43.92|42.48|43.33|0.72|45716|07/01/2025|0.00|0|0.00|0|N
CTSH|192446102|0.00|80.75|78.08|80.44|2.37|59732|07/01/2025|80.38|2|80.52|1|Q
CTSO|23283X206|0.00|1.29|1.29|1.29|0.02|200|07/01/2025|1.10|1|1.48|1|Q
CTVA|22052L104|74.43|75.21|74.35|75.11|0.58|1394286|07/01/2025|0.00|0|0.00|0|N
CTXR|17322U306|0.00|1.90|1.61|1.89|0.29|27273|07/01/2025|1.89|3|1.90|1|Q
CUB|G5501C109|0.00|10.46|10.46|10.46|10.46|912|07/01/2025|0.00|0|0.00|0|Q
CUBA|42804T106|0.00|2.54|2.54|2.54|0.00|420|07/01/2025|1.96|2|3.07|2|Q
CUBB|23204G803|19.90|20.30|19.90|20.30|0.48|323|07/01/2025|0.00|0|0.00|0|N
CUBE|229663109|41.83|43.23|41.77|42.61|0.11|801187|07/01/2025|0.00|0|0.00|0|N
CUBI|23204G100|58.52|62.21|58.52|62.13|3.39|134751|07/01/2025|0.00|0|0.00|0|N
CUBI PRF|23204G704|25.60|25.69|25.60|25.69|0.10|97|07/01/2025|0.00|0|0.00|0|N
CUE|22978P106|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|0.66|1|0.69|1|Q
CUK|14365C103|25.58|26.19|25.54|26.04|0.53|1139633|07/01/2025|0.00|0|0.00|0|N
CULP|230215105|3.86|4.01|3.86|3.94|0.01|3792|07/01/2025|0.00|0|0.00|0|N
CUPR|G2592E102|0.00|6.64|6.38|6.64|1.11|523|07/01/2025|0.00|0|0.00|0|Q
CURB|23128Q101|22.74|23.15|22.61|22.80|-0.03|201074|07/01/2025|0.00|0|0.00|0|N
CURE|25459Y876|81.00|83.93|81.00|82.18|4.53|1693|07/01/2025|0.00|0|0.00|0|P
CURI|23130Q107|0.00|5.51|5.00|5.09|-0.55|8514|07/01/2025|5.05|7|5.16|7|Q
CURR|G47862100|0.00|1.11|0.85|1.06|0.24|18934|07/01/2025|0.00|0|1.26|5|Q
CURV|89142B107|2.84|2.94|2.74|2.78|-0.17|255442|07/01/2025|0.00|0|0.00|0|N
CUZ|222795502|29.79|30.57|29.73|29.82|-0.21|738152|07/01/2025|0.00|0|0.00|0|N
CVAC|N2451R105|0.00|5.45|5.38|5.41|-0.03|45834|07/01/2025|5.38|15|5.46|24|Q
CVBF|126600105|0.00|20.68|19.78|20.51|0.70|78400|07/01/2025|20.34|6|20.68|6|Q
CVCO|149568107|0.00|0.00|0.00|0.00|-434.76|1443|07/01/2025|447.02|1|456.91|1|Q
CVE|15135U109|13.60|13.99|13.48|13.87|0.27|1256082|07/01/2025|0.00|0|0.00|0|N
CVE WS|15135U117|8.90|9.00|8.90|9.00|0.20|53|07/01/2025|0.00|0|0.00|0|N
CVEO|17878Y207|23.00|23.72|23.00|23.15|0.06|26343|07/01/2025|0.00|0|0.00|0|N
CVGI|202608105|0.00|1.89|1.67|1.84|0.17|2838|07/01/2025|1.79|3|1.89|3|Q
CVGW|128246105|0.00|27.59|26.67|27.55|0.94|4034|07/01/2025|27.23|3|27.79|3|Q
CVI|12662P108|26.98|28.21|26.75|27.87|1.02|302638|07/01/2025|0.00|0|0.00|0|N
CVKD|127636207|0.00|12.48|12.48|12.48|0.00|0|06/30/2025|10.62|1|12.39|1|Q
CVLG|22284P105|23.92|25.71|23.92|25.23|1.12|51070|07/01/2025|0.00|0|0.00|0|N
CVLT|204166102|0.00|175.36|170.89|172.27|-1.87|8121|07/01/2025|170.95|1|173.82|1|Q
CVM|150837706|2.22|2.39|2.21|2.38|0.08|935|07/01/2025|0.00|0|0.00|0|A
CVNA|146869102|336.87|343.88|332.58|338.26|1.30|559434|07/01/2025|0.00|0|0.00|0|N
CVNX|88636R214|0.00|21.79|21.79|21.79|3.15|100|07/01/2025|21.25|12|21.72|12|Q
CVNY|88636R206|42.48|43.15|42.44|43.02|0.60|982|07/01/2025|0.00|0|0.00|0|P
CVRX|126638105|0.00|6.13|6.13|6.13|0.26|373|07/01/2025|5.95|2|6.10|2|Q
CVS|126650100|68.77|70.22|68.75|69.58|0.60|1251962|07/01/2025|0.00|0|0.00|0|N
CVSB|61774R601|50.63|50.63|50.63|50.63|-0.20|100|07/01/2025|0.00|0|0.00|0|P
CVU|125919308|3.23|3.23|3.23|3.23|0.00|9|06/26/2025|0.00|0|0.00|0|A
CVV|126601103|0.00|0.00|0.00|0.00|0.00|0|06/23/2025|2.52|1|3.39|1|Q
CVX|166764100|143.34|146.27|142.51|145.57|2.38|2353597|07/01/2025|0.00|0|0.00|0|N
CW|231561101|485.51|487.80|469.93|476.63|-11.92|77636|07/01/2025|0.00|0|0.00|0|N
CWAN|185123106|21.82|22.23|21.41|21.89|-0.04|953024|07/01/2025|0.00|0|0.00|0|N
CWB|78464A359|82.25|82.36|81.86|82.23|-0.38|35448|07/01/2025|0.00|0|0.00|0|P
CWBC|203937107|0.00|20.47|20.32|20.47|20.47|623|07/01/2025|20.25|1|20.68|1|Q
CWCO|G23773107|0.00|30.71|29.99|30.67|0.75|2695|07/01/2025|30.32|1|30.96|1|Q
CWEB|25460G187|39.46|39.88|39.29|39.84|0.22|3462|07/01/2025|0.00|0|0.00|0|P
CWEN|18539C204|32.19|32.22|31.46|31.56|-0.44|327542|07/01/2025|0.00|0|0.00|0|N
CWEN A|18539C105|30.35|30.45|29.77|29.83|-0.43|96325|07/01/2025|0.00|0|0.00|0|N
CWH|13462K109|17.21|19.35|17.21|18.69|1.50|826699|07/01/2025|0.00|0|0.00|0|N
CWI|78463X848|32.63|32.63|32.62|32.62|0.04|337|07/01/2025|0.00|0|0.00|0|P
CWK|G2717B108|10.98|11.60|10.98|11.39|0.32|651970|07/01/2025|0.00|0|0.00|0|N
CWST|147448104|0.00|115.53|114.47|114.95|-0.66|5441|07/01/2025|114.16|1|115.72|1|Q
CWT|130788102|45.29|46.80|45.17|46.49|1.01|99301|07/01/2025|0.00|0|0.00|0|N
CX|151290889|6.89|7.11|6.89|7.10|0.17|1003238|07/01/2025|0.00|0|0.00|0|N
CXAI|23248B109|0.00|1.02|1.00|1.02|-0.07|3350|07/01/2025|0.97|3|1.06|3|Q
CXDO|226552107|0.00|6.37|6.11|6.35|0.28|3416|07/01/2025|6.29|2|6.43|2|Q
CXE|59318D104|3.58|3.61|3.58|3.60|0.02|14323|07/01/2025|0.00|0|0.00|0|N
CXH|59318B108|7.65|7.75|7.65|7.68|0.04|4495|07/01/2025|0.00|0|0.00|0|N
CXM|85208T107|8.46|8.88|8.44|8.66|0.20|1611935|07/01/2025|0.00|0|0.00|0|N
CXT|224441105|53.62|56.12|53.62|55.36|1.46|134330|07/01/2025|0.00|0|0.00|0|N
CXW|21871N101|21.07|21.52|20.57|21.06|-0.01|358498|07/01/2025|0.00|0|0.00|0|N
CYBN|23256X407|8.96|9.53|8.95|9.00|0.65|16246|07/01/2025|0.00|0|0.00|0|A
CYBR|M2682V108|0.00|404.94|384.41|392.21|-14.83|9549|07/01/2025|388.89|1|394.32|1|Q
CYCC|23254L884|0.00|0.33|0.32|0.32|0.00|0|06/30/2025|0.28|1|0.39|1|Q
CYCN|23255M204|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|2.66|1|3.60|1|Q
CYCU|95758L107|0.00|0.36|0.35|0.36|0.01|2720|07/01/2025|0.00|0|0.00|0|Q
CYD|G21082105|23.82|23.82|22.42|23.37|-0.54|98574|07/01/2025|0.00|0|0.00|0|N
CYH|203668108|3.35|3.55|3.33|3.48|0.08|370631|07/01/2025|0.00|0|0.00|0|N
CYN|23257B305|0.00|13.88|12.21|12.86|-1.52|3836|07/01/2025|10.57|2|15.06|2|Q
CYRX|229050307|0.00|7.64|7.25|7.30|-0.18|10679|07/01/2025|7.24|5|7.39|5|Q
CYTK|23282W605|0.00|34.26|32.74|33.62|0.57|12509|07/01/2025|33.39|4|33.85|4|Q
CZFS|174615104|0.00|0.00|0.00|0.00|0.00|60|07/01/2025|58.80|1|63.67|1|Q
CZNC|172922106|0.00|0.00|0.00|0.00|0.00|176|07/01/2025|19.09|1|19.95|1|Q
CZR|12769G100|0.00|30.27|28.49|29.60|1.20|268734|07/01/2025|29.58|1|29.63|1|Q
CZWI|174903104|0.00|0.00|0.00|0.00|-13.85|237|07/01/2025|13.62|1|14.20|1|Q
D|25746U109|56.67|57.71|56.30|57.65|1.13|1971883|07/01/2025|0.00|0|0.00|0|N
DAC|Y1968P121|86.24|86.83|85.64|85.85|-0.39|25094|07/01/2025|0.00|0|0.00|0|N
DAIC|171756109|0.00|5.00|4.32|4.73|-0.50|4566|07/01/2025|3.68|1|0.00|0|Q
DAIO|237690102|0.00|0.00|0.00|0.00|0.00|4|07/01/2025|2.64|1|3.54|1|Q
DAKT|234264109|0.00|15.41|14.89|15.16|0.04|9912|07/01/2025|15.00|4|15.30|4|Q
DAL|247361702|49.35|49.41|48.56|49.00|-0.18|2576033|07/01/2025|0.00|0|0.00|0|N
DALI|33738R712|0.00|25.67|25.67|25.67|0.00|0|06/10/2025|21.03|2|31.80|2|Q
DALN|235050101|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|3.87|1|5.27|1|Q
DAN|235825205|17.11|17.81|17.05|17.51|0.36|1113923|07/01/2025|0.00|0|0.00|0|N
DAO|98741T104|8.52|8.69|8.52|8.61|0.01|4010|07/01/2025|0.00|0|0.00|0|N
DAPP|92189H821|0.00|16.69|16.26|16.45|-0.06|6913|07/01/2025|15.58|2|17.43|1|Q
DAR|237266101|38.05|38.85|37.46|38.11|0.17|624410|07/01/2025|0.00|0|0.00|0|N
DARE|23666P200|0.00|0.00|0.00|0.00|-2.38|5|07/01/2025|2.02|1|2.73|1|Q
DASH|25809K105|0.00|248.59|236.77|238.00|-8.54|118421|07/01/2025|237.82|2|239.29|1|Q
DATS|23816M206|0.00|0.00|0.00|0.00|-2.53|8|07/01/2025|2.42|1|2.56|1|Q
DAVA|29260V105|15.25|16.03|15.00|15.71|0.39|193043|07/01/2025|0.00|0|0.00|0|N
DAVE|23834J201|0.00|277.01|253.09|260.58|-7.57|13986|07/01/2025|257.67|1|263.45|1|Q
DAVEW|23834J110|0.00|1.71|1.59|1.70|-0.33|1500|07/01/2025|0.00|0|0.00|0|Q
DAWN|23954D109|0.00|6.72|6.48|6.62|0.10|58750|07/01/2025|6.58|1|6.64|1|Q
DAX|37954Y491|0.00|44.40|44.40|44.40|-0.25|217|07/01/2025|0.00|0|0.00|0|Q
DAY|15677J108|55.03|56.55|54.85|56.46|1.07|595614|07/01/2025|0.00|0|0.00|0|N
DB|D18190898|28.88|28.94|28.45|28.71|-0.57|774397|07/01/2025|0.00|0|0.00|0|N
DBA|46140H106|25.82|25.82|25.66|25.68|-0.53|4133|07/01/2025|0.00|0|0.00|0|P
DBC|46138B103|21.80|21.94|21.78|21.94|0.13|36994|07/01/2025|0.00|0|0.00|0|P
DBD|253651202|55.30|57.38|55.30|56.89|1.49|107699|07/01/2025|0.00|0|0.00|0|N
DBEF|233051200|43.58|43.78|43.58|43.71|-0.09|35386|07/01/2025|0.00|0|0.00|0|P
DBEU|233051853|44.01|44.03|44.01|44.03|-0.09|612|07/01/2025|0.00|0|0.00|0|P
DBI|250565108|2.39|2.85|2.39|2.70|0.32|793463|07/01/2025|0.00|0|0.00|0|N
DBJP|233051507|76.47|76.48|76.47|76.48|0.00|3|06/30/2025|0.00|0|0.00|0|P
DBL|258623107|15.32|15.41|15.32|15.41|0.03|21555|07/01/2025|0.00|0|0.00|0|N
DBMF|53700T827|25.77|25.79|25.72|25.75|0.03|7686|07/01/2025|0.00|0|0.00|0|P
DBND|25861R105|46.01|46.04|45.99|46.04|-0.09|500|07/01/2025|0.00|0|0.00|0|P
DBO|46140H403|13.26|13.35|13.22|13.34|0.14|4784|07/01/2025|0.00|0|0.00|0|P
DBRG|25401T603|10.27|10.50|10.08|10.45|0.10|782519|07/01/2025|0.00|0|0.00|0|N
DBRG PRH|25401T504|20.93|21.01|20.91|21.00|0.07|4907|07/01/2025|0.00|0|0.00|0|N
DBRG PRI|25401T405|20.61|21.00|20.50|21.00|0.48|4353|07/01/2025|0.00|0|0.00|0|N
DBRG PRJ|25401T306|20.57|20.87|20.57|20.85|0.28|3296|07/01/2025|0.00|0|0.00|0|N
DBVT|23306J309|0.00|0.00|0.00|0.00|0.00|138|07/01/2025|8.94|1|12.08|1|Q
DBX|26210C104|0.00|28.23|27.66|27.69|-0.89|55636|07/01/2025|27.66|1|27.72|2|Q
DC|46655E100|3.76|3.77|3.70|3.71|0.02|17182|07/01/2025|0.00|0|0.00|0|A
DCBO|25609L105|0.00|28.70|28.26|28.70|-0.14|789|07/01/2025|28.44|1|29.01|1|Q
DCGO|256086109|0.00|1.55|1.48|1.53|-0.04|18269|07/01/2025|1.52|1|1.54|1|Q
DCI|257651109|68.96|71.21|68.96|70.67|1.32|180976|07/01/2025|0.00|0|0.00|0|N
DCO|264147109|82.51|83.55|82.20|82.72|0.09|31426|07/01/2025|0.00|0|0.00|0|N
DCOM|25432X102|0.00|28.20|27.66|27.72|0.72|3455|07/01/2025|27.48|2|28.01|2|Q
DCOR|25434V625|67.28|67.29|67.19|67.19|0.29|1617|07/01/2025|0.00|0|0.00|0|P
DCTH|24661P807|0.00|13.35|12.71|12.76|-0.85|8275|07/01/2025|12.64|6|12.89|6|Q
DD|26614N102|68.63|72.08|68.60|71.45|2.86|706735|07/01/2025|0.00|0|0.00|0|N
DDC|G276AC119|12.94|12.94|10.60|10.60|-0.57|1054|07/01/2025|0.00|0|0.00|0|A
DDD|88554D205|1.53|1.60|1.52|1.56|0.02|459818|07/01/2025|0.00|0|0.00|0|N
DDFL|45784N536|19.72|19.77|19.62|19.67|19.67|32179|07/01/2025|0.00|0|0.00|0|Z
DDI|25862B109|0.00|0.00|0.00|0.00|-9.52|38|07/01/2025|0.00|0|0.00|0|Q
DDIV|33738R696|0.00|37.51|37.44|37.44|0.00|0|05/27/2025|30.50|2|45.97|2|Q
DDL|25445D101|2.03|2.06|2.02|2.04|0.02|56532|07/01/2025|0.00|0|0.00|0|N
DDM|74347R305|97.83|100.24|97.83|99.87|1.61|9708|07/01/2025|0.00|0|0.00|0|P
DDOG|23804L103|0.00|135.35|130.37|132.34|-2.08|93142|07/01/2025|132.18|1|132.44|2|Q
DDS|254067101|418.11|450.49|418.11|450.49|32.66|56115|07/01/2025|0.00|0|0.00|0|N
DDT|25406P200|25.72|25.77|25.72|25.77|0.11|3978|07/01/2025|0.00|0|0.00|0|N
DDTL|45784N510|19.67|19.67|19.65|19.66|19.66|8900|07/01/2025|0.00|0|0.00|0|Z
DDWM|97717X263|39.67|39.67|39.67|39.67|0.02|268|07/01/2025|0.00|0|0.00|0|Z
DE|244199105|504.68|514.61|495.46|508.36|-0.13|401710|07/01/2025|0.00|0|0.00|0|N
DEA|27616P301|21.97|22.74|21.97|22.36|0.16|206067|07/01/2025|0.00|0|0.00|0|N
DEC|G2891G204|14.77|14.77|14.30|14.33|-0.34|113460|07/01/2025|0.00|0|0.00|0|N
DECK|243537107|102.61|107.00|102.59|105.40|2.33|937383|07/01/2025|0.00|0|0.00|0|N
DEEP|26922A701|32.90|32.90|32.90|32.90|-0.03|100|07/01/2025|0.00|0|0.00|0|P
DEFT|244916102|0.00|2.88|2.75|2.81|-0.12|15397|07/01/2025|2.41|5|4.60|1|Q
DEI|25960P109|14.99|15.78|14.98|15.42|0.38|614266|07/01/2025|0.00|0|0.00|0|N
DELL|24703L202|122.06|123.13|120.16|121.73|-0.87|846875|07/01/2025|0.00|0|0.00|0|N
DEM|97717W315|45.33|45.36|45.33|45.35|0.09|333|07/01/2025|0.00|0|0.00|0|P
DEMZ|00774Q346|0.00|38.72|38.72|38.72|0.00|0|06/30/2025|38.51|23|39.30|23|Q
DENN|24869P104|0.00|4.56|4.21|4.53|0.42|37634|07/01/2025|4.49|1|4.54|1|Q
DEO|25243Q205|101.54|104.52|101.47|103.90|3.06|160377|07/01/2025|0.00|0|0.00|0|N
DERM|48115J109|0.00|6.97|6.90|6.90|-0.25|672|07/01/2025|6.75|1|7.14|1|Q
DES|97717W604|31.85|32.77|31.85|32.52|0.73|4103|07/01/2025|0.00|0|0.00|0|P
DFAC|25434V708|35.83|36.13|35.83|36.03|0.19|55704|07/01/2025|0.00|0|0.00|0|P
DFAE|25434V302|28.98|29.05|28.95|29.02|0.07|25952|07/01/2025|0.00|0|0.00|0|P
DFAI|25434V203|34.50|34.59|34.46|34.54|-0.03|76800|07/01/2025|0.00|0|0.00|0|P
DFAR|25434V823|23.43|23.75|23.39|23.58|0.12|69493|07/01/2025|0.00|0|0.00|0|P
DFAS|25434V500|63.62|65.31|63.57|64.65|0.93|92698|07/01/2025|0.00|0|0.00|0|P
DFAT|25434V609|54.43|55.72|54.43|55.21|1.19|1436|07/01/2025|0.00|0|0.00|0|P
DFAU|25434V104|42.27|42.50|42.26|42.43|0.02|74384|07/01/2025|0.00|0|0.00|0|P
DFAX|25434V880|29.39|29.41|29.33|29.40|0.02|11628|07/01/2025|0.00|0|0.00|0|P
DFCA|25434V633|49.29|49.29|49.28|49.29|-0.01|600|07/01/2025|0.00|0|0.00|0|P
DFCF|25434V872|42.29|42.30|42.19|42.27|0.01|7345|07/01/2025|0.00|0|0.00|0|P
DFDV|47100L301|0.00|21.66|19.12|21.08|-0.32|2037|07/01/2025|20.65|3|21.61|3|Q
DFE|97717W869|69.93|69.93|69.93|69.93|0.08|171|07/01/2025|0.00|0|0.00|0|P
DFEM|25434V732|29.75|29.77|29.69|29.76|0.08|6583|07/01/2025|0.00|0|0.00|0|P
DFEN|25460E661|51.35|51.35|48.59|48.82|-3.10|2783|07/01/2025|0.00|0|0.00|0|P
DFEV|25434V740|30.14|30.14|30.04|30.12|0.23|12814|07/01/2025|0.00|0|0.00|0|P
DFGP|25434V583|0.00|54.54|54.44|54.53|0.03|1277|07/01/2025|0.00|0|54.53|2|Q
DFGR|25434V658|26.79|27.12|26.79|26.98|0.14|21988|07/01/2025|0.00|0|0.00|0|P
DFGX|25434V575|0.00|53.47|53.39|53.39|0.01|810|07/01/2025|0.00|0|53.51|1|Q
DFH|26154D100|25.03|28.15|25.00|26.77|1.64|179357|07/01/2025|0.00|0|0.00|0|N
DFIC|25434V799|31.03|31.10|30.99|31.07|-0.03|13939|07/01/2025|0.00|0|0.00|0|Z
DFIN|25787G100|61.12|62.42|61.12|61.83|0.18|58591|07/01/2025|0.00|0|0.00|0|N
DFIP|25434V856|41.77|41.77|41.77|41.77|-0.07|440|07/01/2025|0.00|0|0.00|0|P
DFIS|25434V773|29.77|29.86|29.75|29.79|0.08|2824|07/01/2025|0.00|0|0.00|0|Z
DFIV|25434V807|42.75|42.93|42.74|42.88|0.05|42716|07/01/2025|0.00|0|0.00|0|P
DFLI|26145B304|0.00|0.16|0.16|0.16|0.00|214|07/01/2025|0.00|0|0.00|0|Q
DFLV|25434V666|31.08|31.54|31.06|31.47|0.42|42916|07/01/2025|0.00|0|0.00|0|P
DFNM|25434V849|47.45|47.45|47.44|47.45|0.03|8531|07/01/2025|0.00|0|0.00|0|P
DFP|33848W106|20.45|20.55|20.45|20.55|0.02|5734|07/01/2025|0.00|0|0.00|0|N
DFSC|244778106|0.00|11.02|10.70|11.02|-0.75|873|07/01/2025|0.00|0|0.00|0|Q
DFSCW|501506133|0.00|0.05|0.05|0.05|0.05|200|07/01/2025|0.00|0|0.00|0|Q
DFSD|25434V864|48.02|48.02|47.97|47.99|-0.02|3502|07/01/2025|0.00|0|0.00|0|P
DFSE|25434V682|38.06|38.06|38.06|38.06|0.43|100|07/01/2025|0.00|0|0.00|0|P
DFSI|25434V690|39.34|39.38|39.34|39.38|0.39|200|07/01/2025|0.00|0|0.00|0|P
DFSU|25434V716|39.44|39.53|39.44|39.47|0.33|1880|07/01/2025|0.00|0|0.00|0|P
DFSV|25434V815|29.40|30.53|29.36|30.18|0.74|103088|07/01/2025|0.00|0|0.00|0|P
DFUS|25434V401|66.96|67.19|66.87|67.03|-0.03|7655|07/01/2025|0.00|0|0.00|0|P
DFUV|25434V724|42.38|42.94|42.38|42.81|0.51|47826|07/01/2025|0.00|0|0.00|0|P
DG|256677105|114.46|116.21|114.02|115.30|0.92|1029246|07/01/2025|0.00|0|0.00|0|N
DGCB|25434V567|0.00|54.32|54.22|54.31|0.05|1365|07/01/2025|0.00|0|0.00|0|Q
DGICA|257701201|0.00|19.92|19.50|19.53|-0.48|10939|07/01/2025|19.35|1|19.71|1|Q
DGII|253798102|0.00|34.80|34.73|34.73|-0.23|1639|07/01/2025|34.87|1|35.56|1|Q
DGLY|25382T408|0.00|2.35|2.35|2.35|-0.07|137|07/01/2025|2.22|1|2.47|1|Q
DGNX|G28687104|0.00|0.00|0.00|0.00|0.00|19|07/01/2025|0.00|0|0.00|0|Q
DGRE|97717W323|0.00|27.57|27.57|27.57|0.06|100|07/01/2025|0.00|0|0.00|0|Q
DGRO|46434V621|63.95|64.95|63.95|64.75|0.79|279338|07/01/2025|0.00|0|0.00|0|P
DGRS|97717X651|0.00|47.77|46.53|47.77|1.21|1395|07/01/2025|0.00|0|0.00|0|Q
DGRW|97717X669|0.00|84.58|83.95|84.36|0.53|44327|07/01/2025|84.34|1|84.38|1|Q
DGS|97717W281|55.48|55.48|55.37|55.38|0.15|600|07/01/2025|0.00|0|0.00|0|P
DGX|74834L100|179.36|181.00|178.27|179.33|-0.30|207844|07/01/2025|0.00|0|0.00|0|N
DGXX|25380B102|0.00|2.87|2.61|2.66|-0.12|7105|07/01/2025|0.00|0|0.00|0|Q
DGZ|25154H731|6.71|6.71|6.71|6.71|-0.53|729|07/01/2025|0.00|0|0.00|0|P
DH|24477E103|0.00|4.08|3.89|4.05|0.14|16064|07/01/2025|4.04|1|4.07|1|Q
DHAI|23290B106|0.00|0.27|0.25|0.25|0.00|3400|07/01/2025|0.21|3|0.00|0|Q
DHC|25525P107|0.00|3.81|3.60|3.75|0.17|20061|07/01/2025|3.72|7|3.80|7|Q
DHDG|33740U547|31.89|31.90|31.89|31.90|0.18|400|07/01/2025|0.00|0|0.00|0|Z
DHF|09660L105|2.58|2.59|2.58|2.58|-0.02|73603|07/01/2025|0.00|0|0.00|0|N
DHI|23331A109|128.53|136.41|128.21|133.90|4.98|1150930|07/01/2025|0.00|0|0.00|0|N
DHIL|25264R207|0.00|148.68|146.44|148.68|3.57|2219|07/01/2025|149.73|1|152.84|1|Q
DHR|235851102|196.99|205.01|196.70|201.10|3.56|847708|07/01/2025|0.00|0|0.00|0|N
DHS|97717W208|0.00|94.29|94.29|94.29|-0.44|58|05/30/2025|0.00|0|0.00|0|P
DHSB|86280R795|24.92|24.92|24.92|24.92|0.00|200|06/23/2025|0.00|0|0.00|0|P
DHT|Y2065G121|10.85|10.92|10.71|10.79|-0.02|385800|07/01/2025|0.00|0|0.00|0|N
DHX|23331S100|2.96|3.17|2.85|3.14|0.17|20676|07/01/2025|0.00|0|0.00|0|N
DHY|22544F103|2.14|2.14|2.14|2.14|0.01|12111|07/01/2025|0.00|0|0.00|0|A
DIA|78467X109|440.28|445.88|440.02|444.87|3.87|140541|07/01/2025|0.00|0|0.00|0|P
DIAL|19761L508|18.14|18.14|18.14|18.14|-0.07|400|07/01/2025|0.00|0|0.00|0|P
DIAX|67075F105|14.39|14.46|14.31|14.46|0.12|42082|07/01/2025|0.00|0|0.00|0|N
DIBS|320551104|0.00|2.92|2.81|2.92|0.18|965|07/01/2025|2.82|1|2.97|1|Q
DIEM|35473P207|29.96|29.96|29.96|29.96|3.44|100|07/01/2025|0.00|0|0.00|0|P
DIG|74347G705|33.35|33.35|33.35|33.35|0.00|2|06/30/2025|0.00|0|0.00|0|P
DIHP|25434V765|29.43|29.52|29.41|29.48|-0.02|13699|07/01/2025|0.00|0|0.00|0|Z
DIN|254423106|24.47|27.15|24.47|26.05|1.72|168154|07/01/2025|0.00|0|0.00|0|N
DINO|403949100|41.22|42.46|40.85|42.11|1.03|529911|07/01/2025|0.00|0|0.00|0|N
DIOD|254543101|0.00|55.88|53.09|55.33|2.38|9678|07/01/2025|54.77|2|55.84|2|Q
DIS|254687106|123.16|123.75|122.46|123.49|-0.52|2458405|07/01/2025|0.00|0|0.00|0|N
DISO|88634T444|14.86|14.86|14.86|14.86|0.00|7|06/30/2025|0.00|0|0.00|0|P
DISV|25434V781|32.85|32.96|32.82|32.94|0.05|10877|07/01/2025|0.00|0|0.00|0|Z
DIV|37950E291|17.59|17.83|17.59|17.75|0.16|12405|07/01/2025|0.00|0|0.00|0|P
DIVB|46435U861|50.36|51.14|50.36|50.99|0.65|4670|07/01/2025|0.00|0|0.00|0|Z
DIVG|46138G458|0.00|29.29|29.29|29.29|-0.16|8|04/22/2025|0.00|0|0.00|0|P
DIVI|35473P108|35.57|35.61|35.57|35.59|-0.04|3429|07/01/2025|0.00|0|0.00|0|P
DIVO|032108409|42.57|42.76|42.56|42.71|0.15|25651|07/01/2025|0.00|0|0.00|0|P
DIVY|886364793|25.57|26.20|25.57|26.08|0.49|1074|07/01/2025|0.00|0|0.00|0|N
DJCO|233912104|0.00|0.00|0.00|0.00|0.00|511|07/01/2025|421.83|1|431.79|1|Q
DJP|06738C778|33.94|34.00|33.94|34.00|0.05|714|07/01/2025|0.00|0|0.00|0|P
DJT|25400Q105|0.00|18.32|17.53|17.74|-0.31|62608|07/01/2025|17.70|2|17.76|2|Q
DJTU|26923N314|10.38|11.29|10.38|10.70|-0.23|2003|07/01/2025|0.00|0|0.00|0|Z
DJTWW|25400Q113|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|10.08|1|0.00|0|Q
DK|24665A103|21.37|21.94|21.06|21.73|0.55|434293|07/01/2025|0.00|0|0.00|0|N
DKL|24664T103|42.65|42.85|42.51|42.76|-0.19|12939|07/01/2025|0.00|0|0.00|0|N
DKNG|26142V105|0.00|43.38|41.50|42.00|-0.89|248448|07/01/2025|41.96|2|42.00|1|Q
DKS|253393102|200.00|209.50|198.04|205.94|8.13|433293|07/01/2025|0.00|0|0.00|0|N
DLB|25659T107|74.30|76.24|74.30|75.57|1.31|139520|07/01/2025|0.00|0|0.00|0|N
DLHC|23335Q100|0.00|0.00|0.00|0.00|0.00|112|07/01/2025|5.73|1|6.04|1|Q
DLN|97717W307|82.10|82.85|82.10|82.73|0.55|6350|07/01/2025|0.00|0|0.00|0|P
DLNG|Y2188B108|3.52|3.60|3.52|3.60|0.08|3269|07/01/2025|0.00|0|0.00|0|N
DLNG PRA|Y2188B116|25.34|25.47|25.34|25.47|0.00|562|07/01/2025|0.00|0|0.00|0|N
DLNG PRB|Y2188B124|25.34|25.37|25.34|25.35|0.00|2940|07/01/2025|0.00|0|0.00|0|N
DLO|G29018101|0.00|11.57|11.10|11.19|-0.16|10254|07/01/2025|11.06|11|11.28|10|Q
DLPN|25686H308|0.00|1.09|1.09|1.09|0.00|0|06/20/2025|0.95|1|1.29|1|Q
DLR|253868103|173.37|174.33|170.31|171.25|-3.08|637639|07/01/2025|0.00|0|0.00|0|N
DLR PRJ|253868855|21.02|21.19|21.02|21.08|0.02|1899|07/01/2025|0.00|0|0.00|0|N
DLR PRK|253868830|22.98|23.15|22.95|23.15|0.20|5796|07/01/2025|0.00|0|0.00|0|N
DLR PRL|253868822|19.98|20.19|19.98|20.15|0.17|5618|07/01/2025|0.00|0|0.00|0|N
DLTH|26443V101|0.00|0.00|0.00|0.00|-2.06|41|07/01/2025|1.82|1|2.47|1|Q
DLTR|256746108|0.00|101.72|99.26|101.53|2.45|38467|07/01/2025|101.40|1|101.59|1|Q
DLX|248019101|15.63|16.72|15.63|16.31|0.40|164290|07/01/2025|0.00|0|0.00|0|N
DLY|25862D105|15.57|15.60|15.50|15.52|-0.07|33333|07/01/2025|0.00|0|0.00|0|N
DMA|25065A502|8.78|8.80|8.70|8.70|-0.05|1858|07/01/2025|0.00|0|0.00|0|N
DMAC|25253X207|0.00|3.83|3.54|3.54|-0.28|1420|07/01/2025|3.51|1|3.65|1|Q
DMAX|46438G471|25.79|25.79|25.78|25.78|0.02|300|07/01/2025|0.00|0|0.00|0|Z
DMB|09662W109|10.20|10.27|10.20|10.26|0.04|9012|07/01/2025|0.00|0|0.00|0|N
DMBS|25861R402|48.82|48.90|48.82|48.90|-0.16|2317|07/01/2025|0.00|0|0.00|0|P
DMLP|25820R105|0.00|27.95|27.48|27.95|0.00|0|06/30/2025|27.53|1|28.30|1|Q
DMO|95790B109|11.95|12.00|11.87|11.95|0.01|9476|07/01/2025|0.00|0|0.00|0|N
DMRC|25381B101|0.00|13.62|13.28|13.60|0.38|1801|07/01/2025|13.41|1|13.71|1|Q
DNA|37611X209|11.00|11.72|10.56|11.36|0.11|301598|07/01/2025|0.00|0|0.00|0|N
DNB|26484T106|9.09|9.10|9.08|9.10|0.01|1852513|07/01/2025|0.00|0|0.00|0|N
DNLI|24823R105|0.00|14.65|13.86|13.93|-0.06|28441|07/01/2025|13.80|9|14.07|10|Q
DNN|248356107|1.79|1.81|1.74|1.75|-0.08|1592674|07/01/2025|0.00|0|0.00|0|A
DNOW|67011P100|14.84|14.84|14.14|14.29|-0.54|590699|07/01/2025|0.00|0|0.00|0|N
DNP|23325P104|9.75|9.82|9.74|9.77|-0.02|81305|07/01/2025|0.00|0|0.00|0|N
DNTH|252828108|0.00|18.54|17.79|17.98|-0.74|7674|07/01/2025|17.62|3|18.29|3|Q
DNUT|50101L106|0.00|3.21|2.85|3.19|0.28|232749|07/01/2025|3.14|33|3.22|31|Q
DOC|42250P103|17.48|18.13|17.48|17.88|0.37|2410005|07/01/2025|0.00|0|0.00|0|N
DOCN|25402D102|28.10|28.68|27.49|28.02|-0.54|599203|07/01/2025|0.00|0|0.00|0|N
DOCS|26622P107|60.96|61.74|58.14|58.38|-2.96|630843|07/01/2025|0.00|0|0.00|0|N
DOCU|256163106|0.00|78.09|76.53|77.39|-0.51|47856|07/01/2025|77.29|1|77.45|1|Q
DOG|74347B235|25.48|25.48|25.20|25.23|-0.22|22116|07/01/2025|0.00|0|0.00|0|P
DOGZ|G2788T111|0.00|13.98|12.62|13.09|-5.91|2077|07/01/2025|12.54|3|13.06|3|Q
DOLE|G27907107|13.93|14.42|13.93|14.24|0.25|233090|07/01/2025|0.00|0|0.00|0|N
DOMH|008875304|0.00|5.25|5.14|5.23|-0.23|706|07/01/2025|5.09|2|5.43|2|Q
DOMO|257554105|0.00|14.09|13.59|13.93|-0.06|4437|07/01/2025|13.83|8|14.14|8|Q
DON|97717W505|51.04|51.04|51.03|51.03|0.94|831|07/01/2025|0.00|0|0.00|0|P
DOOO|05577W200|0.00|51.21|50.44|50.45|1.76|5892|07/01/2025|49.68|2|50.78|2|Q
DORM|258278100|0.00|126.51|124.93|126.07|3.20|3747|07/01/2025|123.81|1|126.38|1|Q
DOUG|25961D105|2.29|2.38|2.28|2.31|-0.01|124919|07/01/2025|0.00|0|0.00|0|N
DOV|260003108|182.65|187.83|182.53|186.16|2.93|293081|07/01/2025|0.00|0|0.00|0|N
DOW|260557103|26.43|28.44|26.38|27.83|1.35|5027906|07/01/2025|0.00|0|0.00|0|N
DOX|G02602103|0.00|93.10|91.48|92.18|0.92|8507|07/01/2025|91.71|1|92.58|1|Q
DOYU|25985W204|0.00|0.00|0.00|0.00|0.00|14|07/01/2025|6.34|1|6.68|1|Q
DPG|26433C105|12.38|12.41|12.29|12.41|0.00|23835|07/01/2025|0.00|0|0.00|0|N
DPRO|26142Q304|0.00|3.29|3.07|3.24|0.08|1658|07/01/2025|2.56|2|3.68|2|Q
DPST|25460G153|87.11|97.74|86.62|95.50|8.56|17928|07/01/2025|0.00|0|0.00|0|P
DPZ|25754A201|0.00|460.95|452.68|457.58|7.08|8736|07/01/2025|454.53|1|460.66|1|Q
DQ|23703Q203|15.19|15.72|14.88|15.30|0.13|235158|07/01/2025|0.00|0|0.00|0|N
DRCT|25461T105|0.00|0.57|0.57|0.57|0.00|0|06/30/2025|0.44|2|0.68|2|Q
DRD|26152H301|13.94|13.98|13.37|13.38|0.05|204705|07/01/2025|0.00|0|0.00|0|N
DRDB|G7633M104|0.00|10.31|10.30|10.30|-0.01|2600|07/01/2025|0.00|0|0.00|0|Q
DRH|252784301|7.63|7.98|7.62|7.87|0.21|1134100|07/01/2025|0.00|0|0.00|0|N
DRH PRA|252784400|24.60|24.69|24.60|24.66|0.19|3948|07/01/2025|0.00|0|0.00|0|N
DRI|237194105|217.66|222.47|217.66|219.60|1.63|476816|07/01/2025|0.00|0|0.00|0|N
DRIO|23725P209|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|0.67|1|0.74|1|Q
DRIP|25460G328|9.82|10.00|9.43|9.63|-0.14|122058|07/01/2025|0.00|0|0.00|0|P
DRLL|02072L722|27.17|27.43|27.17|27.43|0.29|5000|07/01/2025|0.00|0|0.00|0|N
DRN|25459W755|9.52|9.87|9.52|9.74|0.19|22261|07/01/2025|0.00|0|0.00|0|P
DRRX|266605500|0.00|0.63|0.63|0.63|0.00|0|06/30/2025|0.55|1|0.75|1|Q
DRS|52661A108|0.00|46.29|44.38|45.11|-1.39|14824|07/01/2025|44.81|3|45.17|1|Q
DRSK|26922A388|28.64|28.64|28.62|28.62|-0.01|259|07/01/2025|0.00|0|0.00|0|Z
DRTS|M0740A108|0.00|3.08|3.08|3.08|3.08|425|07/01/2025|2.48|2|3.79|2|Q
DRUG|10919W405|0.00|25.50|25.50|25.50|25.50|119|07/01/2025|24.99|1|27.40|1|Q
DRV|25460G419|0.00|25.40|25.40|25.40|0.00|52|06/27/2025|0.00|0|0.00|0|P
DRVN|26210V102|0.00|18.16|17.46|18.06|0.48|15093|07/01/2025|17.91|6|18.22|6|Q
DSGN|25056L103|0.00|3.56|3.43|3.51|0.13|2732|07/01/2025|3.42|1|3.59|1|Q
DSGR|520776105|0.00|28.53|27.65|28.27|0.87|3263|07/01/2025|27.85|1|28.75|1|Q
DSGX|249906108|0.00|102.23|100.91|102.23|0.74|2369|07/01/2025|101.43|1|102.72|1|Q
DSI|464288570|115.82|116.23|115.82|116.23|0.02|450|07/01/2025|0.00|0|0.00|0|P
DSL|258622109|12.22|12.26|12.20|12.23|-0.01|79523|07/01/2025|0.00|0|0.00|0|N
DSM|09662E109|5.62|5.68|5.62|5.68|0.08|23032|07/01/2025|0.00|0|0.00|0|N
DSMC|26922B667|32.40|33.88|32.40|33.37|0.85|202|07/01/2025|0.00|0|0.00|0|N
DSP|92557A101|0.00|13.40|12.99|13.32|0.08|1496|07/01/2025|13.17|2|13.45|2|Q
DSTL|26922A321|55.22|55.22|55.22|55.22|0.00|20|06/30/2025|0.00|0|0.00|0|P
DSTX|26922B501|27.86|28.01|27.86|28.01|0.01|122|07/01/2025|0.00|0|0.00|0|N
DSU|09255R202|10.59|10.63|10.58|10.63|0.07|39229|07/01/2025|0.00|0|0.00|0|N
DSWL|250639101|0.00|0.00|0.00|0.00|-2.27|1|07/01/2025|2.34|2|3.24|2|Q
DSX|Y2066G104|1.47|1.50|1.47|1.47|0.01|22987|07/01/2025|0.00|0|0.00|0|N
DSX PRB|Y2066G112|26.59|26.63|26.51|26.51|0.16|848|07/01/2025|0.00|0|0.00|0|N
DSX WS|Y2066G138|0.00|0.08|0.08|0.08|0.00|0|07/01/2025|0.00|0|0.00|0|N
DT|268150109|55.19|55.19|53.69|54.41|-0.80|647792|07/01/2025|0.00|0|0.00|0|N
DTB|233331826|17.22|17.33|17.09|17.33|0.11|13454|07/01/2025|0.00|0|0.00|0|N
DTCK|G2677P105|0.00|0.83|0.83|0.83|0.00|0|06/26/2025|0.11|200|0.00|0|Q
DTCR|37954Y236|0.00|18.54|18.47|18.49|-0.09|600|07/01/2025|0.00|0|0.00|0|Q
DTE|233331107|132.89|133.74|131.65|132.43|-0.03|643183|07/01/2025|0.00|0|0.00|0|N
DTF|23334J107|11.21|11.24|11.21|11.22|0.03|1305|07/01/2025|0.00|0|0.00|0|N
DTG|233331818|17.07|17.32|17.07|17.32|0.28|17026|07/01/2025|0.00|0|0.00|0|N
DTI|26205E107|0.00|2.85|2.81|2.81|-0.07|447|07/01/2025|2.72|1|2.95|1|Q
DTIL|74019P207|0.00|4.20|4.20|4.20|-0.04|271|07/01/2025|4.05|1|4.30|1|Q
DTM|23345M107|109.90|109.90|104.20|104.95|-4.96|383520|07/01/2025|0.00|0|0.00|0|N
DTSS|238116305|0.00|1.93|1.93|1.93|-0.11|644|07/01/2025|1.64|1|2.22|1|Q
DTST|23786R201|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|3.33|1|3.67|1|Q
DTW|233331859|21.10|21.23|21.05|21.17|0.17|5047|07/01/2025|0.00|0|0.00|0|N
DUG|74347G176|36.85|36.90|36.82|36.90|-0.68|386|07/01/2025|0.00|0|0.00|0|P
DUHP|25434V831|35.55|35.87|35.54|35.77|0.22|84035|07/01/2025|0.00|0|0.00|0|P
DUK|26441C204|118.86|119.33|117.03|118.87|0.87|1084772|07/01/2025|0.00|0|0.00|0|N
DUK PRA|26441C501|24.35|24.58|24.32|24.58|0.26|19070|07/01/2025|0.00|0|0.00|0|N
DUKB|26441C402|23.64|23.81|23.60|23.77|0.20|17118|07/01/2025|0.00|0|0.00|0|N
DUKH|66538J290|0.00|24.05|24.05|24.05|0.00|0|06/17/2025|24.14|23|24.64|23|Q
DUKX|66538J324|0.00|0.00|0.00|0.00|0.00|0|07/12/2024|23.70|23|24.18|23|Q
DULL|063679518|3.88|3.88|3.88|3.88|-0.05|200|07/01/2025|0.00|0|0.00|0|P
DUO|G33147128|0.00|2.08|2.03|2.04|-0.12|300|07/01/2025|1.99|2|15.00|1|Q
DUOL|26603R106|0.00|410.72|395.55|403.31|-7.32|13107|07/01/2025|400.09|1|405.74|1|Q
DUOT|266042407|0.00|7.29|7.28|7.28|7.28|306|07/01/2025|6.98|1|7.54|1|Q
DUSA|23908L207|46.92|46.93|46.92|46.93|1.58|200|07/01/2025|0.00|0|0.00|0|Z
DUSB|25434V591|50.75|50.75|50.75|50.75|0.02|800|07/01/2025|0.00|0|0.00|0|P
DUST|25461A478|23.74|24.72|23.74|24.66|-0.02|196599|07/01/2025|0.00|0|0.00|0|P
DV|25862V105|14.96|15.32|14.87|15.06|0.09|813608|07/01/2025|0.00|0|0.00|0|N
DVA|23918K108|142.43|147.39|142.43|146.71|4.26|321327|07/01/2025|0.00|0|0.00|0|N
DVAX|268158201|0.00|10.37|9.82|10.05|0.12|20258|07/01/2025|10.02|1|10.08|1|Q
DVLT|86633R609|0.00|0.67|0.65|0.67|0.00|1000|07/01/2025|0.64|5|0.68|5|Q
DVLU|33741L207|0.00|30.10|30.05|30.10|1.08|200|07/01/2025|23.81|2|35.89|2|Q
DVN|25179M103|31.82|32.98|31.49|32.65|0.84|1797409|07/01/2025|0.00|0|0.00|0|N
DVOL|33741L108|0.00|34.88|34.88|34.88|0.00|0|06/30/2025|28.01|2|42.18|2|Q
DVS|256827783|3.46|3.49|3.45|3.45|0.09|1800|07/01/2025|0.00|0|0.00|0|A
DVY|464287168|0.00|136.00|133.01|135.33|2.50|104882|07/01/2025|135.30|39|135.40|1|Q
DVYE|464286319|28.63|28.63|28.59|28.60|0.13|423|07/01/2025|0.00|0|0.00|0|P
DWAS|46138E842|0.00|83.89|83.89|83.89|83.89|100|07/01/2025|83.74|18|84.07|18|Q
DWAW|00768Y479|0.00|41.37|41.37|41.37|0.00|0|06/30/2025|40.91|10|41.80|10|Q
DWM|97717W703|63.59|63.59|63.59|63.59|0.07|100|07/01/2025|0.00|0|0.00|0|P
DWMF|97717Y774|31.49|31.49|31.49|31.49|2.36|200|07/01/2025|0.00|0|0.00|0|P
DWSH|00768Y529|0.00|7.54|7.54|7.54|0.00|0|06/23/2025|7.06|23|7.23|23|Q
DWSN|239360100|0.00|1.43|1.42|1.43|-0.06|299|07/01/2025|1.22|1|1.61|1|Q
DWTX|92829J203|0.00|0.00|0.00|0.00|-4.70|43|07/01/2025|4.78|1|5.17|1|Q
DWUS|00768Y487|0.00|0.00|0.00|0.00|0.00|0|06/24/2025|50.06|49|51.08|49|Q
DX|26817Q886|12.16|12.30|12.12|12.25|0.03|1039763|07/01/2025|0.00|0|0.00|0|N
DX PRC|26817Q878|25.10|25.22|25.10|25.19|-0.32|8474|07/01/2025|0.00|0|0.00|0|N
DXC|23355L106|15.14|16.13|15.14|15.92|0.63|667253|07/01/2025|0.00|0|0.00|0|N
DXCM|252131107|0.00|85.42|82.94|83.55|-3.83|88189|07/01/2025|83.47|2|84.28|1|Q
DXD|74347G374|24.28|24.28|23.68|23.78|-0.39|36508|07/01/2025|0.00|0|0.00|0|P
DXF|26605Q304|5.20|5.23|5.20|5.23|-0.09|200|07/01/2025|0.00|0|0.00|0|A
DXJ|97717W851|113.37|113.89|113.37|113.64|-0.57|4396|07/01/2025|0.00|0|0.00|0|P
DXLG|25065K104|0.00|1.17|1.13|1.15|0.03|3922|07/01/2025|1.11|7|1.18|5|Q
DXPE|233377407|0.00|90.51|88.21|89.82|2.33|2097|07/01/2025|89.25|1|91.05|1|Q
DXYZ|25063F107|36.06|37.20|35.69|35.69|-2.40|96376|07/01/2025|0.00|0|0.00|0|N
DY|267475101|242.50|248.58|239.84|244.32|-0.07|126492|07/01/2025|0.00|0|0.00|0|N
DYAI|26745T101|0.00|0.99|0.99|0.99|0.00|0|06/30/2025|0.82|1|1.14|1|Q
DYFI|26923N660|0.00|0.00|0.00|0.00|0.00|10|07/01/2025|23.15|20|23.18|21|Q
DYN|26818M108|0.00|9.22|8.42|8.68|-0.85|104033|07/01/2025|8.55|15|8.77|14|Q
DYNF|09290C103|54.37|54.45|54.20|54.35|-0.15|118544|07/01/2025|0.00|0|0.00|0|P
DYTA|74933W577|0.00|28.09|28.09|28.09|28.09|700|07/01/2025|28.04|17|28.09|17|Q
E|26874R108|32.55|32.72|32.45|32.72|0.30|52520|07/01/2025|0.00|0|0.00|0|N
EA|285512109|0.00|160.77|158.61|159.03|-0.71|25355|07/01/2025|158.84|1|159.19|1|Q
EAD|94987B105|7.10|7.13|7.10|7.11|0.05|10134|07/01/2025|0.00|0|0.00|0|A
EAF|384313508|0.94|1.03|0.93|1.00|0.03|639271|07/01/2025|0.00|0|0.00|0|N
EAGG|46435U549|47.32|47.38|47.30|47.38|-0.11|5237|07/01/2025|0.00|0|0.00|0|P
EAGL|88339Y102|30.33|30.43|30.33|30.42|0.80|1000|07/01/2025|0.00|0|0.00|0|P
EAI|29364D100|20.29|20.47|20.29|20.38|0.18|6266|07/01/2025|0.00|0|0.00|0|N
EALT|45783Y475|32.63|32.63|32.63|32.63|0.40|900|07/01/2025|0.00|0|0.00|0|Z
EAPR|45782C359|27.95|27.95|27.95|27.95|-0.06|100|07/01/2025|0.00|0|0.00|0|P
EARN|288578107|5.71|5.75|5.68|5.68|-0.07|64156|07/01/2025|0.00|0|0.00|0|N
EAT|109641100|180.16|186.85|180.16|184.02|3.69|388697|07/01/2025|0.00|0|0.00|0|N
EATZ|00768Y388|0.00|26.97|26.97|26.97|0.00|81|03/11/2025|0.00|0|0.00|0|P
EB|29975E109|2.64|2.72|2.63|2.69|0.06|129181|07/01/2025|0.00|0|0.00|0|N
EBAY|278642103|0.00|77.03|74.67|76.10|1.63|150091|07/01/2025|76.01|3|76.14|2|Q
EBC|27627N105|0.00|15.92|15.21|15.65|0.39|82754|07/01/2025|15.64|1|15.66|1|Q
EBF|293389102|18.07|18.74|18.07|18.49|0.35|62858|07/01/2025|0.00|0|0.00|0|N
EBI|75526L852|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|51.18|9|51.24|9|Q
EBMT|26942G100|0.00|17.23|16.77|17.21|0.63|1001|07/01/2025|16.97|1|17.30|1|Q
EBND|78464A391|21.33|21.34|21.29|21.32|-0.08|10885|07/01/2025|0.00|0|0.00|0|P
EBON|G3R33A205|0.00|0.00|0.00|0.00|0.00|4|07/01/2025|2.82|1|3.87|1|Q
EBR|15234Q207|7.45|7.45|7.41|7.45|0.02|314853|07/01/2025|0.00|0|0.00|0|N
EBR B|15234Q108|8.23|8.25|8.14|8.14|-0.13|6669|07/01/2025|0.00|0|0.00|0|N
EBS|29089Q105|6.24|6.79|6.22|6.60|0.22|271388|07/01/2025|0.00|0|0.00|0|N
EBUF|45783Y210|27.38|27.38|27.37|27.37|0.10|400|07/01/2025|0.00|0|0.00|0|P
EC|279158109|8.90|9.00|8.84|8.90|0.05|500969|07/01/2025|0.00|0|0.00|0|N
ECAT|09262F100|16.10|16.33|16.00|16.27|0.21|58200|07/01/2025|0.00|0|0.00|0|N
ECBK|26828M106|0.00|15.47|15.47|15.47|-0.03|186|07/01/2025|15.55|1|16.17|1|Q
ECC|269808101|7.66|7.72|7.63|7.71|0.05|152312|07/01/2025|0.00|0|0.00|0|N
ECC PRD|269809802|19.72|20.01|19.70|19.99|0.28|10915|07/01/2025|0.00|0|0.00|0|N
ECCC|269809703|23.34|23.34|23.23|23.23|-0.07|355|07/01/2025|0.00|0|0.00|0|N
ECCF|269809877|25.07|25.07|24.90|25.03|0.03|1534|07/01/2025|0.00|0|0.00|0|N
ECCU|269809414|24.76|24.85|24.76|24.84|0.09|894|07/01/2025|0.00|0|0.00|0|N
ECCV|269809885|23.15|23.18|23.15|23.18|0.02|19|07/01/2025|0.00|0|0.00|0|N
ECCW|269809604|23.59|23.59|23.56|23.56|-0.05|754|07/01/2025|0.00|0|0.00|0|N
ECCX|269809505|24.67|24.67|24.64|24.64|0.10|161|07/01/2025|0.00|0|0.00|0|N
ECDA|27877D104|0.00|0.29|0.26|0.26|0.00|21857|07/01/2025|0.00|0|0.00|0|Q
ECF|289074106|10.18|10.18|10.18|10.18|0.01|299|07/01/2025|0.00|0|0.00|0|A
ECF PRA|289074205|21.37|21.38|21.37|21.38|-0.67|541|07/01/2025|0.00|0|0.00|0|A
ECG|300426103|63.31|63.31|60.79|62.81|-0.72|100764|07/01/2025|0.00|0|0.00|0|N
ECH|464286640|31.73|31.91|31.51|31.51|0.01|1482|07/01/2025|0.00|0|0.00|0|Z
ECL|278865100|269.48|273.97|268.79|272.61|3.17|317253|07/01/2025|0.00|0|0.00|0|N
ECO|Y64177101|21.54|21.92|21.51|21.72|-0.01|15245|07/01/2025|0.00|0|0.00|0|N
ECON|19762B509|23.92|23.92|23.92|23.92|0.89|100|07/01/2025|0.00|0|0.00|0|P
ECOR|28531P202|0.00|5.24|5.24|5.24|5.24|137|07/01/2025|5.07|1|5.44|1|Q
ECPG|292554102|0.00|40.59|38.66|39.91|1.16|4996|07/01/2025|39.51|2|40.36|2|Q
ECVT|27923Q109|7.57|7.76|7.39|7.60|-0.63|1750097|07/01/2025|0.00|0|0.00|0|N
ECX|G29201103|0.00|2.27|2.06|2.19|0.13|281035|07/01/2025|2.13|13|2.23|13|Q
ED|209115104|100.77|101.57|99.67|100.78|0.43|722671|07/01/2025|0.00|0|0.00|0|N
EDAP|268311107|0.00|1.62|1.62|1.62|1.62|201|07/01/2025|1.38|1|1.92|1|Q
EDBL|28059P402|0.00|0.00|0.00|0.00|-2.62|1|07/01/2025|2.56|1|2.74|1|Q
EDC|25490K281|39.46|39.46|39.20|39.37|0.67|1849|07/01/2025|0.00|0|0.00|0|P
EDD|617477104|5.15|5.20|5.15|5.19|0.07|45319|07/01/2025|0.00|0|0.00|0|N
EDF|86164T107|5.10|5.10|5.09|5.09|0.04|7384|07/01/2025|0.00|0|0.00|0|N
EDGH|00791R822|26.29|26.29|26.29|26.29|-0.02|587|07/01/2025|0.00|0|0.00|0|P
EDHL|G32212105|0.00|6.21|5.92|6.21|0.13|2315|07/01/2025|0.00|0|0.00|0|Q
EDIT|28106W103|0.00|2.30|2.11|2.25|0.05|34934|07/01/2025|2.22|1|2.27|18|Q
EDN|29244A102|26.29|26.67|26.07|26.18|-0.31|10489|07/01/2025|0.00|0|0.00|0|N
EDSA|27966L306|0.00|0.00|0.00|0.00|0.00|0|06/12/2025|1.74|1|2.34|1|Q
EDU|647581206|54.30|54.30|53.45|53.60|-0.35|103120|07/01/2025|0.00|0|0.00|0|N
EDV|921910709|66.72|66.97|66.34|66.75|-0.51|24202|07/01/2025|0.00|0|0.00|0|P
EDZ|25460E547|5.34|5.35|5.34|5.35|-0.03|12311|07/01/2025|0.00|0|0.00|0|P
EE|30069T101|29.24|29.38|28.40|28.49|-0.83|144979|07/01/2025|0.00|0|0.00|0|N
EEA|298768102|10.25|10.25|10.21|10.21|-0.02|816|07/01/2025|0.00|0|0.00|0|N
EEFT|298736109|0.00|104.48|101.05|104.01|2.68|11571|07/01/2025|103.42|1|104.79|1|Q
EEIQ|G3104J100|0.00|1.02|1.02|1.02|0.00|0|12/16/2024|0.44|2|0.62|2|Q
EELV|46138E297|26.19|26.19|26.19|26.19|0.22|100|07/01/2025|0.00|0|0.00|0|P
EEM|464287234|48.35|48.42|48.20|48.34|0.11|1600688|07/01/2025|0.00|0|0.00|0|P
EEMA|464286426|0.00|82.39|82.39|82.39|0.00|0|06/27/2025|78.30|2|86.86|2|Q
EEMS|464286475|64.74|64.76|64.42|64.42|-0.30|1700|07/01/2025|0.00|0|0.00|0|P
EEMV|464286533|62.81|62.86|62.79|62.84|0.06|4453|07/01/2025|0.00|0|0.00|0|Z
EES|97717W562|0.00|50.82|50.77|50.77|-0.20|100|06/10/2025|0.00|0|0.00|0|P
EETH|74349Y100|44.00|44.00|44.00|44.00|-2.05|413|07/01/2025|0.00|0|0.00|0|P
EEV|74347B284|12.46|12.47|12.46|12.47|-1.18|200|07/01/2025|0.00|0|0.00|0|P
EEX|29103W104|4.80|4.98|4.80|4.92|0.07|32674|07/01/2025|0.00|0|0.00|0|N
EFA|464287465|89.09|89.38|89.04|89.24|-0.18|451499|07/01/2025|0.00|0|0.00|0|P
EFAS|37954Y699|0.00|0.00|0.00|0.00|-17.83|19|07/01/2025|0.00|0|0.00|0|Q
EFAV|46429B689|84.26|84.43|84.13|84.36|0.25|17881|07/01/2025|0.00|0|0.00|0|Z
EFC|28852N109|12.90|13.12|12.90|12.97|-0.02|287418|07/01/2025|0.00|0|0.00|0|N
EFC PRA|28852N208|24.70|24.85|24.70|24.82|0.20|2400|07/01/2025|0.00|0|0.00|0|N
EFC PRB|28852N307|22.38|22.58|22.38|22.55|0.25|2215|07/01/2025|0.00|0|0.00|0|N
EFC PRC|28852N406|24.37|24.59|24.37|24.58|0.29|1924|07/01/2025|0.00|0|0.00|0|N
EFC PRD|28852N505|23.33|23.34|23.33|23.34|0.00|9|06/30/2025|0.00|0|0.00|0|N
EFG|464288885|111.38|111.62|111.10|111.35|-0.68|39361|07/01/2025|0.00|0|0.00|0|Z
EFIV|78468R531|58.62|58.62|58.57|58.60|0.15|616|07/01/2025|0.00|0|0.00|0|P
EFOI|29268T508|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|1.98|1|2.80|1|Q
EFR|27828Q105|12.10|12.15|12.10|12.12|0.00|4540|07/01/2025|0.00|0|0.00|0|N
EFSC|293712105|0.00|56.60|54.87|55.99|0.85|4166|07/01/2025|55.54|1|56.55|1|Q
EFSI|26951R104|0.00|32.05|30.90|32.05|1.31|715|07/01/2025|31.58|1|32.93|1|Q
EFT|278279104|12.48|12.57|12.48|12.56|0.08|14053|07/01/2025|0.00|0|0.00|0|N
EFU|74349Y738|0.00|11.43|11.43|11.43|-0.12|5|06/18/2025|0.00|0|0.00|0|P
EFV|464288877|63.36|63.70|63.35|63.64|0.14|163562|07/01/2025|0.00|0|0.00|0|Z
EFX|294429105|257.06|264.67|256.78|263.94|4.57|258158|07/01/2025|0.00|0|0.00|0|N
EFXT|29269R105|7.94|7.95|7.67|7.91|0.02|85256|07/01/2025|0.00|0|0.00|0|N
EG|G3223R108|340.11|342.36|337.44|340.87|1.02|152112|07/01/2025|0.00|0|0.00|0|N
EGAN|28225C806|0.00|6.46|6.46|6.46|0.12|229|07/01/2025|6.67|1|6.95|1|Q
EGBN|268948106|0.00|20.65|19.39|20.32|0.82|30227|07/01/2025|20.09|3|20.56|3|Q
EGG|G3066T104|3.33|3.40|3.33|3.40|-0.07|247|07/01/2025|0.00|0|0.00|0|A
EGGY|45259A787|38.23|38.23|38.23|38.23|-1.68|100|07/01/2025|0.00|0|0.00|0|P
EGHA|G2946P100|0.00|9.98|9.98|9.98|-0.01|1538|07/01/2025|0.00|0|0.00|0|Q
EGHT|282914100|0.00|2.10|1.95|2.05|0.08|28141|07/01/2025|2.04|9|2.05|1|Q
EGO|284902509|20.79|20.88|20.27|20.36|0.02|398238|07/01/2025|0.00|0|0.00|0|N
EGP|277276101|165.83|170.93|165.81|167.95|0.83|168301|07/01/2025|0.00|0|0.00|0|N
EGY|91851C201|3.61|3.78|3.55|3.71|0.10|183035|07/01/2025|0.00|0|0.00|0|N
EH|26853E102|0.00|17.39|16.75|16.85|-0.51|12939|07/01/2025|16.82|1|17.00|7|Q
EHAB|29332G102|8.63|8.74|7.68|7.88|-1.76|472587|07/01/2025|0.00|0|0.00|0|N
EHC|29261A100|122.02|122.95|120.05|120.42|-2.21|238647|07/01/2025|0.00|0|0.00|0|N
EHGO|G3121H103|0.00|0.00|0.00|0.00|0.00|13|07/01/2025|0.00|0|1.30|2|Q
EHI|95766B109|6.57|6.57|6.55|6.55|0.01|18023|07/01/2025|0.00|0|0.00|0|N
EHLD|Y234DY109|0.00|0.00|0.00|0.00|-7.68|40|07/01/2025|0.00|0|0.00|0|Q
EHLS|88636J543|0.00|0.00|0.00|0.00|0.00|0|04/03/2024|21.59|23|22.08|23|Q
EHTH|28238P109|0.00|4.42|4.19|4.35|-0.04|14824|07/01/2025|4.31|2|4.39|2|Q
EIC|269817102|13.75|13.80|13.71|13.73|0.06|11848|07/01/2025|0.00|0|0.00|0|N
EICA|269817201|24.26|24.39|24.26|24.39|0.04|1787|07/01/2025|0.00|0|0.00|0|N
EICB|269817300|25.00|25.00|24.98|25.00|0.01|2920|07/01/2025|0.00|0|0.00|0|N
EICC|269817409|25.08|25.16|25.08|25.16|0.03|4120|07/01/2025|0.00|0|0.00|0|N
EIDO|46429B309|17.50|17.50|17.45|17.49|-0.17|34022|07/01/2025|0.00|0|0.00|0|P
EIG|292218104|47.08|47.86|46.90|47.52|0.34|55033|07/01/2025|0.00|0|0.00|0|N
EIIA|269819207|25.09|25.09|25.05|25.05|0.00|203|07/01/2025|0.00|0|0.00|0|N
EIM|27827X101|9.64|9.65|9.64|9.65|0.01|2411|07/01/2025|0.00|0|0.00|0|A
EINC|92189H870|98.49|98.49|98.49|98.49|0.00|1|06/30/2025|0.00|0|0.00|0|P
EIPI|33740F276|19.54|19.62|19.54|19.62|-0.05|575|07/01/2025|0.00|0|0.00|0|P
EIS|464286632|94.25|94.25|94.25|94.25|0.00|10|06/30/2025|0.00|0|0.00|0|P
EIX|281020107|51.83|53.35|51.83|52.88|1.28|1926643|07/01/2025|0.00|0|0.00|0|N
EJH|G2952X153|0.00|2.96|2.76|2.96|0.28|944|07/01/2025|2.33|2|3.61|1|Q
EJUL|45782C714|27.59|27.71|27.59|27.71|0.11|5323|07/01/2025|0.00|0|0.00|0|P
EKSO|282644400|0.00|3.34|3.34|3.34|0.00|0|06/30/2025|3.24|1|3.57|1|Q
EL|518439104|80.87|85.67|80.80|85.11|4.31|1078870|07/01/2025|0.00|0|0.00|0|N
ELA|29402E102|6.08|6.08|6.08|6.08|0.00|92|06/30/2025|0.00|0|0.00|0|A
ELAB|73017P201|0.00|0.00|0.00|0.00|0.00|76|07/01/2025|2.25|1|2.43|1|Q
ELAN|28414H103|14.19|14.78|14.13|14.43|0.15|1548466|07/01/2025|0.00|0|0.00|0|N
ELC|29364W108|20.07|20.27|20.07|20.24|0.21|6323|07/01/2025|0.00|0|0.00|0|N
ELCV|86280R811|25.32|25.32|25.32|25.32|0.01|179|07/01/2025|0.00|0|0.00|0|P
ELDN|28617K101|0.00|2.83|2.65|2.79|0.09|8314|07/01/2025|2.75|1|2.82|1|Q
ELEV|28623U101|0.00|0.37|0.37|0.37|0.00|100|07/01/2025|0.36|5|0.38|5|Q
ELF|26856L103|123.75|129.56|123.75|126.67|2.23|410164|07/01/2025|0.00|0|0.00|0|N
ELMD|285409108|21.93|21.93|21.93|21.93|0.17|621|07/01/2025|0.00|0|0.00|0|A
ELME|939653101|15.80|16.11|15.80|15.94|0.04|300028|07/01/2025|0.00|0|0.00|0|N
ELP|20441B605|9.15|9.15|8.99|9.01|-0.12|43768|07/01/2025|0.00|0|0.00|0|N
ELPC|20441B704|8.53|8.53|8.46|8.48|-0.04|2348|07/01/2025|0.00|0|0.00|0|N
ELPW|G3016G103|0.00|0.89|0.89|0.89|0.00|0|06/30/2025|0.81|2|0.92|2|Q
ELS|29472R108|61.53|62.75|61.31|61.83|0.16|490151|07/01/2025|0.00|0|0.00|0|N
ELSE|285233102|0.00|0.00|0.00|0.00|0.00|0|06/25/2025|3.60|1|4.95|1|Q
ELTK|M40184208|0.00|11.39|10.54|10.65|10.65|1268|07/01/2025|8.71|2|12.42|2|Q
ELTX|28657F103|0.00|7.82|7.80|7.82|-0.17|1200|07/01/2025|7.46|1|8.32|1|Q
ELV|036752103|389.12|400.16|388.87|395.76|6.80|475689|07/01/2025|0.00|0|0.00|0|N
ELVN|29337E102|0.00|19.93|19.32|19.61|-0.51|6637|07/01/2025|19.30|5|19.97|5|Q
ELWS|27030F202|0.00|1.89|1.89|1.89|-0.25|862|07/01/2025|0.00|0|0.00|0|Q
EM|83193E102|0.00|1.17|1.15|1.15|0.00|0|06/30/2025|0.90|2|1.38|2|Q
EMA|290876101|45.79|46.45|45.79|46.03|0.21|13880|07/01/2025|0.00|0|0.00|0|N
EMB|464288281|0.00|92.49|92.19|92.44|-0.17|649700|07/01/2025|92.42|21|95.14|1|Q
EMBC|29082K105|0.00|10.36|9.62|10.26|0.57|18784|07/01/2025|10.13|9|10.40|8|Q
EMD|95766A101|10.08|10.21|10.08|10.21|0.16|56491|07/01/2025|0.00|0|0.00|0|N
EME|29084Q100|531.46|535.63|517.75|530.88|-4.01|150339|07/01/2025|0.00|0|0.00|0|N
EMF|880191101|14.57|14.66|14.52|14.65|0.06|6550|07/01/2025|0.00|0|0.00|0|N
EMHC|78468R515|24.55|24.57|24.55|24.57|-0.04|240|07/01/2025|0.00|0|0.00|0|P
EMHY|464286285|38.77|38.85|38.77|38.85|-0.12|307|07/01/2025|0.00|0|0.00|0|Z
EML|276317104|0.00|0.00|0.00|0.00|0.00|110|07/01/2025|22.40|1|23.89|1|Q
EMLC|92189H300|25.26|25.28|25.20|25.24|-0.11|227964|07/01/2025|0.00|0|0.00|0|P
EMLP|33738D101|37.34|37.34|36.95|37.14|-0.18|12323|07/01/2025|0.00|0|0.00|0|P
EMN|277432100|74.63|79.22|74.56|78.20|3.54|707838|07/01/2025|0.00|0|0.00|0|N
EMNT|72201R643|98.40|98.41|98.40|98.41|-0.11|200|07/01/2025|0.00|0|0.00|0|P
EMO|18469P209|48.30|48.30|47.31|47.80|-0.17|16376|07/01/2025|0.00|0|0.00|0|N
EMP|29364N108|20.10|20.31|20.08|20.31|0.25|5445|07/01/2025|0.00|0|0.00|0|N
EMR|291011104|132.94|135.94|132.92|135.51|2.18|894218|07/01/2025|0.00|0|0.00|0|N
EMX|26873J107|2.53|2.53|2.52|2.53|0.01|483|07/01/2025|0.00|0|0.00|0|A
EMXC|46434G764|0.00|63.45|63.14|63.31|0.14|86700|07/01/2025|63.22|1|63.30|1|Q
ENB|29250N105|45.07|45.20|44.64|44.92|-0.40|876824|07/01/2025|0.00|0|0.00|0|N
ENDW|02072Q622|0.00|27.79|27.79|27.79|0.00|0|06/27/2025|27.85|17|27.92|17|Q
ENFR|00162Q676|31.76|31.76|31.76|31.76|2.73|160|07/01/2025|0.00|0|0.00|0|P
ENFY|16943W204|1.12|1.12|1.12|1.12|0.02|373|07/01/2025|0.00|0|0.00|0|N
ENGN|29286M105|0.00|0.00|0.00|0.00|-3.62|37|07/01/2025|0.00|0|0.00|0|Q
ENGS|G3040B104|0.00|1.75|1.72|1.75|-0.01|300|07/01/2025|0.00|0|0.00|0|Q
ENIC|29278D105|3.61|3.67|3.61|3.64|0.01|180369|07/01/2025|0.00|0|0.00|0|N
ENJ|29364P509|20.46|20.50|20.46|20.50|0.12|1049|07/01/2025|0.00|0|0.00|0|N
ENLV|M4130Y106|0.00|1.17|1.17|1.17|0.00|0|06/30/2025|0.95|1|1.30|1|Q
ENO|29364P103|21.69|21.90|21.69|21.88|0.25|1712|07/01/2025|0.00|0|0.00|0|N
ENOV|194014502|30.99|33.94|30.96|33.02|1.66|531465|07/01/2025|0.00|0|0.00|0|N
ENPH|29355A107|0.00|42.78|38.58|40.89|1.25|160128|07/01/2025|40.84|1|40.93|1|Q
ENR|29272W109|20.18|21.48|20.15|21.20|1.04|674022|07/01/2025|0.00|0|0.00|0|N
ENS|29275Y102|85.21|89.33|85.21|88.75|2.98|164111|07/01/2025|0.00|0|0.00|0|N
ENSC|293602504|0.00|0.00|0.00|0.00|0.00|25|07/01/2025|2.17|1|2.32|1|Q
ENSG|29358P101|0.00|153.36|150.75|150.86|-3.12|6672|07/01/2025|149.98|1|151.72|1|Q
ENTA|29251M106|0.00|7.78|7.63|7.63|0.12|687|07/01/2025|7.60|1|7.80|1|Q
ENTG|29362U104|0.00|83.51|78.58|82.32|1.62|60301|07/01/2025|82.22|1|82.47|1|Q
ENTO|33749P408|0.00|0.39|0.39|0.39|0.03|600|07/01/2025|0.33|1|0.44|1|Q
ENTX|M40527109|0.00|1.92|1.92|1.92|0.00|0|06/30/2025|1.52|2|2.29|2|Q
ENVA|29357K103|110.69|113.96|110.69|112.96|1.44|111606|07/01/2025|0.00|0|0.00|0|N
ENVB|29405E406|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|1.18|1|1.28|1|Q
ENVX|293594107|0.00|10.34|9.71|10.15|-0.18|141629|07/01/2025|10.14|1|10.16|1|Q
ENX|27827Y109|9.31|9.31|9.26|9.26|0.06|527|07/01/2025|0.00|0|0.00|0|A
ENZL|464289123|0.00|43.28|43.27|43.28|0.00|0|04/22/2025|44.62|1|47.42|1|Q
EOD|94987C103|5.42|5.43|5.38|5.43|0.04|58706|07/01/2025|0.00|0|0.00|0|N
EOG|26875P101|120.27|121.61|118.21|121.19|1.58|982615|07/01/2025|0.00|0|0.00|0|N
EOI|278274105|20.91|20.97|20.91|20.95|0.03|3285|07/01/2025|0.00|0|0.00|0|N
EOLS|30052C107|0.00|9.62|9.09|9.20|-0.03|12839|07/01/2025|9.12|10|9.20|1|Q
EONR|40472A102|0.36|0.38|0.35|0.37|0.03|3333|07/01/2025|0.00|0|0.00|0|A
EOS|278277108|24.15|24.17|24.00|24.09|-0.12|14668|07/01/2025|0.00|0|0.00|0|N
EOSE|29415C101|0.00|5.03|4.72|4.88|-0.23|167592|07/01/2025|4.83|27|4.94|27|Q
EOT|27829L105|16.37|16.42|16.30|16.35|0.11|9654|07/01/2025|0.00|0|0.00|0|N
EP|292034303|5.25|5.25|5.25|5.25|-0.17|231|07/01/2025|0.00|0|0.00|0|A
EP PRC|283678209|48.75|48.75|48.75|48.75|-0.06|682|07/01/2025|0.00|0|0.00|0|N
EPAC|292765104|40.18|41.15|39.53|39.56|-1.00|296200|07/01/2025|0.00|0|0.00|0|N
EPAM|29414B104|176.63|182.89|176.63|179.03|2.21|179826|07/01/2025|0.00|0|0.00|0|N
EPC|28035Q102|23.35|25.09|23.35|24.48|1.07|265979|07/01/2025|0.00|0|0.00|0|N
EPD|293792107|31.11|31.19|30.73|31.17|0.16|610697|07/01/2025|0.00|0|0.00|0|N
EPI|97717W422|47.51|47.64|47.49|47.61|0.15|17299|07/01/2025|0.00|0|0.00|0|P
EPIX|29668H708|0.00|1.72|1.72|1.72|-0.02|200|07/01/2025|1.47|1|1.99|1|Q
EPM|30049A107|4.68|4.86|4.68|4.83|0.12|2539|07/01/2025|0.00|0|0.00|0|A
EPOL|46429B606|32.19|32.28|31.90|32.06|-0.15|5715|07/01/2025|0.00|0|0.00|0|P
EPP|464286665|49.37|49.44|49.21|49.38|0.02|11238|07/01/2025|0.00|0|0.00|0|P
EPR|26884U109|58.05|58.74|57.93|58.45|0.19|305655|07/01/2025|0.00|0|0.00|0|N
EPR PRC|26884U208|25.07|25.60|25.07|25.60|0.55|5459|07/01/2025|0.00|0|0.00|0|N
EPR PRE|26884U307|31.29|31.29|31.29|31.29|0.11|100|07/01/2025|0.00|0|0.00|0|N
EPR PRG|26884U505|20.83|20.94|20.83|20.86|0.02|2374|07/01/2025|0.00|0|0.00|0|N
EPRF|45783Y822|17.41|17.41|17.41|17.41|-0.09|43|06/13/2025|0.00|0|0.00|0|Z
EPRT|29670E107|31.78|32.46|31.78|31.99|0.08|871936|07/01/2025|0.00|0|0.00|0|N
EPS|97717W588|0.00|63.69|63.69|63.69|0.00|113|06/27/2025|0.00|0|0.00|0|P
EPSM|G3090S106|0.00|14.07|14.07|14.07|0.37|100|07/01/2025|0.00|0|20.00|1|Q
EPSN|294375209|0.00|7.49|7.37|7.47|0.11|1019|07/01/2025|7.37|2|7.54|2|Q
EPWK|G30905106|0.00|0.52|0.52|0.52|0.01|200|07/01/2025|0.00|0|0.99|10|Q
EQ|29446K106|0.00|0.32|0.32|0.32|0.00|0|06/30/2025|0.27|2|0.38|1|Q
EQAL|46138E420|49.72|49.72|49.72|49.72|0.45|500|07/01/2025|0.00|0|0.00|0|P
EQBK|29460X109|40.76|42.34|40.76|42.04|1.24|30284|07/01/2025|0.00|0|0.00|0|N
EQH|29452E101|56.04|56.50|55.56|55.88|-0.22|787754|07/01/2025|0.00|0|0.00|0|N
EQH PRA|29452E200|20.45|20.55|20.39|20.54|0.11|15867|07/01/2025|0.00|0|0.00|0|N
EQH PRC|29452E408|17.05|17.05|16.85|16.88|-0.17|25313|07/01/2025|0.00|0|0.00|0|N
EQIN|19761L854|44.56|44.56|44.56|44.56|0.00|24|06/24/2025|0.00|0|0.00|0|P
EQIX|29444U700|0.00|799.16|786.33|796.00|0.68|23512|07/01/2025|791.16|1|802.27|1|Q
EQL|00162Q205|43.70|43.70|43.68|43.68|0.00|19|06/27/2025|0.00|0|0.00|0|P
EQNR|29446M102|25.35|25.51|25.20|25.24|0.10|1257202|07/01/2025|0.00|0|0.00|0|N
EQR|29476L107|67.20|68.08|66.65|67.26|-0.23|1132231|07/01/2025|0.00|0|0.00|0|N
EQS|294766100|1.35|1.35|1.35|1.35|-0.01|46|07/01/2025|0.00|0|0.00|0|N
EQT|26884L109|58.00|58.00|55.22|55.72|-2.60|2213958|07/01/2025|0.00|0|0.00|0|N
EQTY|92046L353|24.98|25.14|24.98|25.11|0.09|2000|07/01/2025|0.00|0|0.00|0|P
EQV|G3106N109|10.52|10.55|10.50|10.53|0.02|1805|07/01/2025|0.00|0|0.00|0|N
EQV WS|G3106N117|0.68|0.70|0.62|0.62|-0.11|5100|07/01/2025|0.00|0|0.00|0|N
EQX|29446Y502|5.88|5.95|5.76|5.78|0.01|366657|07/01/2025|0.00|0|0.00|0|A
ERAS|29479A108|0.00|1.38|1.25|1.37|0.09|34695|07/01/2025|1.34|1|1.37|1|Q
ERC|94987D101|9.48|9.52|9.48|9.52|0.06|2500|07/01/2025|0.00|0|0.00|0|A
ERH|94987E109|11.54|11.57|11.53|11.53|0.04|315|07/01/2025|0.00|0|0.00|0|A
ERIC|294821608|0.00|8.57|8.43|8.55|0.06|760755|07/01/2025|8.54|142|8.56|144|Q
ERIE|29530P102|0.00|351.32|349.90|351.32|3.79|895|07/01/2025|349.03|1|355.58|1|Q
ERII|29270J100|0.00|12.93|12.64|12.72|-0.07|9314|07/01/2025|12.59|4|12.84|4|Q
ERJ|29082A107|58.44|59.76|57.95|59.17|2.26|377972|07/01/2025|0.00|0|0.00|0|N
ERNA|114082308|0.00|1.84|1.84|1.84|0.00|0|06/30/2025|1.75|1|1.95|1|Q
ERO|296006109|16.97|17.22|16.77|17.04|0.19|59391|07/01/2025|0.00|0|0.00|0|N
ERX|25460G609|51.45|52.64|50.64|52.09|0.63|16919|07/01/2025|0.00|0|0.00|0|P
ERY|25460G179|22.96|23.09|22.23|22.45|-0.30|49069|07/01/2025|0.00|0|0.00|0|P
ES|30040W108|63.62|65.08|63.30|64.55|0.93|736677|07/01/2025|0.00|0|0.00|0|N
ESAB|29605J106|120.47|125.60|120.47|124.08|3.53|73589|07/01/2025|0.00|0|0.00|0|N
ESCA|296056104|0.00|0.00|0.00|0.00|0.00|134|07/01/2025|13.74|1|14.58|1|Q
ESE|296315104|191.05|192.36|189.94|190.72|-1.15|58303|07/01/2025|0.00|0|0.00|0|N
ESEA|Y23592135|0.00|45.78|45.57|45.78|1.15|516|07/01/2025|39.46|1|52.44|1|Q
ESGD|46435G516|0.00|89.14|88.87|88.98|-0.27|8337|07/01/2025|0.00|0|0.00|0|Q
ESGE|46434G863|0.00|39.33|39.20|39.29|0.13|11705|07/01/2025|39.26|1|39.29|1|Q
ESGL|G3R95P108|0.00|3.44|3.44|3.44|0.00|0|06/30/2025|0.00|0|3.50|1|Q
ESGR|G3075P101|0.00|337.93|336.52|337.92|1.80|9654|07/01/2025|337.85|6|339.28|1|Q
ESGRO|29359U208|0.00|0.00|0.00|0.00|-20.00|154|07/01/2025|0.00|0|0.00|0|Q
ESGRP|29359U109|0.00|0.00|0.00|0.00|0.00|106|07/01/2025|20.18|1|0.00|0|Q
ESGU|46435G425|0.00|135.19|134.55|134.94|-0.37|22617|07/01/2025|134.68|48|135.25|11|Q
ESGV|921910733|109.36|109.46|109.36|109.45|-0.39|682|07/01/2025|0.00|0|0.00|0|Z
ESI|28618M106|22.44|23.51|22.44|23.13|0.48|726198|07/01/2025|0.00|0|0.00|0|N
ESLT|M3760D101|0.00|451.61|434.73|439.08|-9.75|2458|07/01/2025|377.84|1|499.69|1|Q
ESML|46435U663|41.95|41.95|41.78|41.78|0.41|851|07/01/2025|0.00|0|0.00|0|Z
ESMV|46436E445|0.00|23.97|23.97|23.97|0.00|0|08/11/2023|28.99|52|29.10|52|Q
ESN|664925708|0.00|16.17|16.05|16.15|0.11|5916|07/01/2025|16.12|23|16.15|23|Q
ESNT|G3198U102|60.54|62.00|60.54|61.44|0.71|234863|07/01/2025|0.00|0|0.00|0|N
ESOA|29271Q103|0.00|10.40|9.21|9.98|0.04|3869|07/01/2025|9.84|2|10.07|2|Q
ESPO|92189F114|0.00|0.00|0.00|0.00|0.00|40|07/01/2025|0.00|0|0.00|0|Q
ESPR|29664W105|0.00|1.04|0.96|1.00|0.01|31066|07/01/2025|0.98|40|1.03|41|Q
ESQ|29667J101|0.00|97.98|97.98|97.98|1.88|1315|07/01/2025|96.59|1|98.83|1|Q
ESRT|292104106|8.05|8.38|8.03|8.18|0.09|393461|07/01/2025|0.00|0|0.00|0|N
ESS|297178105|283.33|287.18|277.73|284.77|1.37|203066|07/01/2025|0.00|0|0.00|0|N
ESSA|29667D104|0.00|20.38|20.38|20.38|0.92|300|07/01/2025|19.96|1|20.38|1|Q
ESTA|G31249108|0.00|44.40|42.24|43.54|0.72|5733|07/01/2025|43.01|3|43.98|3|Q
ESTC|N14506104|83.86|85.14|82.45|83.71|-0.62|288768|07/01/2025|0.00|0|0.00|0|N
ET|29273V100|18.13|18.13|17.77|17.81|-0.32|1759986|07/01/2025|0.00|0|0.00|0|N
ET PRI|29273V704|11.25|11.37|11.25|11.37|0.12|6986|07/01/2025|0.00|0|0.00|0|N
ETB|27828X100|14.43|14.43|14.25|14.42|-0.02|20970|07/01/2025|0.00|0|0.00|0|N
ETD|297602104|27.97|29.88|27.97|29.35|1.50|110907|07/01/2025|0.00|0|0.00|0|N
ETG|27828S101|20.84|21.07|20.83|20.97|0.03|17776|07/01/2025|0.00|0|0.00|0|N
ETH|38964R203|23.06|23.10|22.63|22.65|-1.07|113795|07/01/2025|0.00|0|0.00|0|P
ETHA|46438R105|0.00|18.58|18.19|18.21|-0.87|437947|07/01/2025|18.18|2|18.20|2|Q
ETHD|74349Y795|15.22|15.61|15.04|15.57|0.61|60598|07/01/2025|0.00|0|0.00|0|P
ETHE|389638107|20.24|20.34|19.89|19.94|-0.93|189444|07/01/2025|0.00|0|0.00|0|P
ETHT|74349Y571|36.78|36.78|35.90|36.37|-2.41|20556|07/01/2025|0.00|0|0.00|0|P
ETHU|92864M798|53.10|53.55|51.30|51.63|-5.04|39858|07/01/2025|0.00|0|0.00|0|Z
ETHV|92189L103|35.55|35.55|35.34|35.34|-1.32|1600|07/01/2025|0.00|0|0.00|0|Z
ETHW|091955104|17.54|17.57|17.24|17.28|-0.77|12006|07/01/2025|0.00|0|0.00|0|P
ETI PR|29365T302|22.64|22.80|22.64|22.80|0.17|252|07/01/2025|0.00|0|0.00|0|N
ETJ|27829G106|9.01|9.03|8.99|9.02|-0.02|14055|07/01/2025|0.00|0|0.00|0|N
ETN|G29183103|355.78|357.26|350.47|355.04|-1.95|727210|07/01/2025|0.00|0|0.00|0|N
ETNB|282559103|0.00|9.91|9.45|9.73|-0.11|55720|07/01/2025|9.64|14|9.84|14|Q
ETO|27828U106|27.14|27.23|27.12|27.23|0.04|6456|07/01/2025|0.00|0|0.00|0|N
ETON|29772L108|0.00|14.28|13.65|13.83|-0.45|5170|07/01/2025|13.82|5|14.18|5|Q
ETOR|G32089107|0.00|64.35|61.61|64.35|-2.21|42610|07/01/2025|0.00|0|0.00|0|Q
ETR|29364G103|83.10|83.15|81.65|82.53|-0.59|1025660|07/01/2025|0.00|0|0.00|0|N
ETSY|29786A106|0.00|52.67|49.84|51.34|1.21|96774|07/01/2025|51.07|3|51.58|3|Q
ETU|98148L738|13.80|13.80|13.50|13.50|-0.68|3302|07/01/2025|0.00|0|0.00|0|Z
ETV|27828Y108|13.79|13.81|13.71|13.79|-0.08|37213|07/01/2025|0.00|0|0.00|0|N
ETW|27829C105|8.61|8.66|8.61|8.66|0.01|74812|07/01/2025|0.00|0|0.00|0|N
ETWO|29788T103|3.24|3.24|3.23|3.23|0.00|328335|07/01/2025|0.00|0|0.00|0|N
ETX|27829U105|18.05|18.11|18.05|18.11|0.10|4179|07/01/2025|0.00|0|0.00|0|N
ETY|27828N102|15.50|15.58|15.46|15.58|0.11|32800|07/01/2025|0.00|0|0.00|0|N
EU|29259W700|0.00|2.87|2.68|2.76|-0.11|117832|07/01/2025|2.73|34|2.77|12|Q
EUAD|84858T772|41.90|42.11|41.32|41.68|-1.35|1510|07/01/2025|0.00|0|0.00|0|Z
EUDA|G3142E105|0.00|3.47|3.45|3.47|-0.20|75800|07/01/2025|0.00|0|0.00|0|Q
EUFN|464289180|0.00|31.56|31.34|31.50|-0.16|70701|07/01/2025|31.50|10|32.54|1|Q
EUM|74349Y746|23.62|23.62|23.61|23.61|-0.21|27|06/11/2025|0.00|0|0.00|0|P
EURL|25459Y280|0.00|33.21|33.20|33.20|0.00|1|06/26/2025|0.00|0|0.00|0|P
EUSA|464286681|0.00|97.19|97.19|97.19|-0.36|8|06/12/2025|0.00|0|0.00|0|P
EUSB|46436E619|43.36|43.39|43.36|43.39|-0.17|993|07/01/2025|0.00|0|0.00|0|P
EVAV|25460G146|20.20|20.20|20.20|20.20|-0.23|100|07/01/2025|0.00|0|0.00|0|P
EVAX|29970R303|0.00|2.50|2.50|2.50|0.00|0|06/26/2025|1.85|2|2.92|2|Q
EVC|29382R107|2.30|2.41|2.30|2.41|0.09|65542|07/01/2025|0.00|0|0.00|0|N
EVCM|29977X105|0.00|10.68|10.37|10.55|0.03|9541|07/01/2025|10.44|2|10.65|2|Q
EVER|30041R108|0.00|24.80|24.32|24.51|0.28|3871|07/01/2025|24.25|4|24.74|4|Q
EVEX|29970N104|6.77|6.82|6.44|6.59|-0.27|127745|07/01/2025|0.00|0|0.00|0|N
EVEX WS|29970N112|0.89|0.89|0.86|0.86|-0.06|9|07/01/2025|0.00|0|0.00|0|N
EVF|27826S103|5.70|5.72|5.69|5.72|0.03|12392|07/01/2025|0.00|0|0.00|0|N
EVG|27828V104|11.03|11.09|11.03|11.09|0.06|1235|07/01/2025|0.00|0|0.00|0|N
EVGN|M4119S187|0.00|1.37|1.35|1.35|0.05|255|07/01/2025|1.15|2|1.57|2|Q
EVGO|30052F100|0.00|3.64|3.47|3.54|-0.10|80746|07/01/2025|3.52|5|3.55|5|Q
EVH|30050B101|11.25|11.73|11.25|11.63|0.37|1354672|07/01/2025|0.00|0|0.00|0|N
EVI|26929N102|22.18|22.18|22.18|22.18|0.52|150|07/01/2025|0.00|0|0.00|0|A
EVIM|61774R882|51.39|51.39|51.39|51.39|-0.05|100|07/01/2025|0.00|0|0.00|0|P
EVLN|61774R833|49.94|49.94|49.94|49.94|0.08|100|07/01/2025|0.00|0|0.00|0|P
EVLU|46438G208|25.38|25.38|25.38|25.38|-0.72|35|12/11/2024|0.00|0|0.00|0|Z
EVLV|30049H102|0.00|6.20|5.97|6.07|-0.16|40217|07/01/2025|6.03|2|6.09|1|Q
EVM|27828A100|8.93|8.93|8.90|8.90|0.02|900|07/01/2025|0.00|0|0.00|0|A
EVMT|46090F209|0.00|0.00|0.00|0.00|0.00|0|11/06/2024|15.49|1|15.67|1|Q
EVN|27826U108|10.28|10.40|10.28|10.40|0.17|15543|07/01/2025|0.00|0|0.00|0|N
EVO|30050E105|0.00|4.26|4.17|4.24|0.04|3514|07/01/2025|4.21|1|4.28|1|Q
EVOK|30049G302|0.00|0.00|0.00|0.00|0.00|0|06/24/2025|2.22|1|3.03|1|Q
EVR|29977A105|266.80|278.37|266.80|276.50|6.48|163569|07/01/2025|0.00|0|0.00|0|N
EVRG|30034W106|0.00|69.76|68.74|69.48|0.52|24401|07/01/2025|69.44|2|69.54|1|Q
EVSD|61774R825|0.00|51.11|51.09|51.10|-0.02|3351|07/01/2025|0.00|0|51.11|1|Q
EVSM|61774R858|49.99|50.09|49.99|50.04|0.02|1620|07/01/2025|0.00|0|0.00|0|P
EVT|27828G107|23.95|24.24|23.95|24.21|0.11|20477|07/01/2025|0.00|0|0.00|0|N
EVTC|30040P103|35.93|36.96|35.93|36.85|0.80|107480|07/01/2025|0.00|0|0.00|0|N
EVTL|G9471C206|6.68|6.68|6.25|6.38|-0.39|165736|07/01/2025|0.00|0|0.00|0|N
EVTR|61774R841|50.82|50.87|50.78|50.83|-0.04|11962|07/01/2025|0.00|0|0.00|0|N
EVTV|29414V209|0.00|0.20|0.18|0.19|0.01|4740|07/01/2025|0.00|0|0.00|0|Q
EVV|27828H105|10.25|10.28|10.25|10.28|0.02|3357|07/01/2025|0.00|0|0.00|0|A
EW|28176E108|77.70|78.03|76.94|77.18|-1.03|922532|07/01/2025|0.00|0|0.00|0|N
EWA|464286103|26.29|26.37|26.25|26.37|0.04|29604|07/01/2025|0.00|0|0.00|0|P
EWBC|27579R104|0.00|105.31|101.93|104.84|3.86|9243|07/01/2025|104.21|1|105.59|1|Q
EWC|464286509|46.22|46.29|46.00|46.19|0.00|86771|07/01/2025|0.00|0|0.00|0|P
EWCZ|29882P106|0.00|5.79|5.60|5.63|0.00|8777|07/01/2025|5.57|6|5.68|6|Q
EWD|464286756|45.24|45.24|45.05|45.21|-0.53|3519|07/01/2025|0.00|0|0.00|0|P
EWG|464286806|42.06|42.19|41.82|42.02|-0.31|100407|07/01/2025|0.00|0|0.00|0|P
EWH|464286871|19.90|19.96|19.89|19.94|0.07|164856|07/01/2025|0.00|0|0.00|0|P
EWI|46434G830|47.85|48.02|47.85|48.02|-0.15|3034|07/01/2025|0.00|0|0.00|0|P
EWJ|46434G822|74.72|74.90|74.43|74.43|-0.52|503602|07/01/2025|0.00|0|0.00|0|P
EWJV|46435U374|0.00|34.82|34.78|34.78|34.78|507|07/01/2025|33.02|2|36.64|2|Q
EWL|464286749|54.82|55.01|54.79|54.99|0.20|9432|07/01/2025|0.00|0|0.00|0|P
EWM|46434G814|24.43|24.43|24.36|24.38|0.06|2581|07/01/2025|0.00|0|0.00|0|P
EWN|464286814|54.54|54.54|54.54|54.54|0.00|17|06/30/2025|0.00|0|0.00|0|P
EWO|464286202|29.27|29.27|29.27|29.27|-0.17|100|07/01/2025|0.00|0|0.00|0|P
EWP|464286764|44.16|44.23|44.00|44.20|0.12|20308|07/01/2025|0.00|0|0.00|0|P
EWQ|464286707|42.71|42.86|42.63|42.84|0.05|12566|07/01/2025|0.00|0|0.00|0|P
EWS|46434G780|26.04|26.06|25.80|25.82|-0.18|10874|07/01/2025|0.00|0|0.00|0|P
EWT|46434G772|57.76|57.94|57.40|57.59|0.19|408604|07/01/2025|0.00|0|0.00|0|P
EWTX|28036F105|0.00|13.19|12.77|12.82|-0.29|10207|07/01/2025|12.69|10|12.84|1|Q
EWU|46435G334|39.71|39.90|39.68|39.87|0.13|43200|07/01/2025|0.00|0|0.00|0|P
EWV|74349Y712|32.40|32.43|32.40|32.43|-2.86|400|07/01/2025|0.00|0|0.00|0|P
EWW|464286822|60.88|61.14|60.62|61.14|0.61|26410|07/01/2025|0.00|0|0.00|0|P
EWY|464286772|71.76|71.94|71.35|71.65|-0.10|178542|07/01/2025|0.00|0|0.00|0|P
EWZ|464286400|28.82|28.91|28.63|28.79|-0.04|644310|07/01/2025|0.00|0|0.00|0|P
EWZS|464289131|0.00|13.20|13.13|13.20|-0.08|17234|07/01/2025|13.17|7|13.22|7|Q
EXAS|30063P105|0.00|55.04|53.47|54.60|1.44|26263|07/01/2025|54.49|1|54.65|1|Q
EXC|30161N101|0.00|44.04|43.26|43.43|0.01|209150|07/01/2025|43.40|5|43.46|4|Q
EXE|165167735|0.00|116.02|110.95|111.21|-5.74|81410|07/01/2025|111.07|1|111.33|1|Q
EXEL|30161Q104|0.00|44.37|43.32|43.64|-0.42|45956|07/01/2025|43.56|1|43.66|1|Q
EXFY|30219Q106|0.00|2.63|2.48|2.61|0.02|14054|07/01/2025|2.57|4|2.64|4|Q
EXG|27829F108|8.75|8.78|8.71|8.78|0.03|107649|07/01/2025|0.00|0|0.00|0|N
EXI|464288729|0.00|162.20|161.90|162.20|0.00|223|06/26/2025|0.00|0|0.00|0|P
EXK|29258Y103|5.05|5.19|4.98|5.05|0.13|1580832|07/01/2025|0.00|0|0.00|0|N
EXLS|302081104|0.00|45.53|43.84|44.60|0.82|33150|07/01/2025|44.40|3|44.66|1|Q
EXOD|30209R106|28.30|28.99|28.21|28.64|-0.54|1501|07/01/2025|0.00|0|0.00|0|A
EXP|26969P108|200.96|214.55|200.96|209.12|7.01|103898|07/01/2025|0.00|0|0.00|0|N
EXPD|302130109|113.84|119.71|113.84|117.98|3.73|379168|07/01/2025|0.00|0|0.00|0|N
EXPE|30212P303|0.00|174.87|168.77|174.07|5.38|34229|07/01/2025|173.21|1|174.66|1|Q
EXPI|30212W100|0.00|9.86|9.13|9.49|0.39|30768|07/01/2025|9.46|1|9.53|1|Q
EXPO|30214U102|0.00|77.71|74.52|76.60|1.96|6433|07/01/2025|75.83|2|77.23|2|Q
EXR|30225T102|147.38|152.23|147.28|150.50|3.06|457566|07/01/2025|0.00|0|0.00|0|N
EXTR|30226D106|0.00|18.48|17.83|18.42|0.46|50824|07/01/2025|18.30|1|18.59|8|Q
EYE|63845R107|0.00|24.67|23.39|24.19|1.19|50596|07/01/2025|24.03|6|24.40|6|Q
EYEN|30234E203|0.00|11.06|10.06|10.67|0.36|7861|07/01/2025|10.25|1|10.97|1|Q
EYPT|30233G209|0.00|9.60|8.96|9.58|0.16|14198|07/01/2025|9.44|7|9.69|7|Q
EZA|464286780|54.08|54.22|54.08|54.22|0.47|1027|07/01/2025|0.00|0|0.00|0|P
EZBC|354921108|61.58|61.58|61.02|61.02|-1.30|3728|07/01/2025|0.00|0|0.00|0|Z
EZET|35351J109|18.38|18.38|18.38|18.38|-0.27|166|07/01/2025|0.00|0|0.00|0|Z
EZGO|G5279F110|0.00|0.34|0.34|0.34|0.00|0|06/27/2025|0.26|2|0.39|2|Q
EZM|97717W570|0.00|61.40|61.40|61.40|0.00|10|06/26/2025|0.00|0|0.00|0|P
EZPW|302301106|0.00|13.89|13.65|13.76|-0.12|20116|07/01/2025|13.64|8|13.89|8|Q
EZU|464286608|59.20|59.41|59.06|59.31|-0.17|119547|07/01/2025|0.00|0|0.00|0|Z
F|345370860|10.80|11.38|10.80|11.35|0.50|17968850|07/01/2025|0.00|0|0.00|0|N
F PRB|345370845|21.06|21.20|20.97|21.18|0.20|18992|07/01/2025|0.00|0|0.00|0|N
F PRC|345370837|20.81|20.94|20.75|20.94|0.15|17651|07/01/2025|0.00|0|0.00|0|N
F PRD|345370811|22.67|22.67|22.39|22.53|0.13|13849|07/01/2025|0.00|0|0.00|0|N
FA|31846B108|0.00|17.40|16.71|17.10|0.47|22641|07/01/2025|17.08|1|17.23|8|Q
FAAR|33740Y101|0.00|27.53|27.53|27.53|0.00|0|06/27/2025|27.51|1|27.78|1|Q
FAAS|G27617102|0.00|0.57|0.56|0.56|0.00|900|07/01/2025|0.00|0|0.00|0|Q
FACT|G32901103|0.00|10.30|10.30|10.30|0.07|10900|07/01/2025|0.00|0|0.00|0|Q
FAD|33733F101|0.00|0.00|0.00|0.00|-141.13|336|07/01/2025|0.00|0|0.00|0|Q
FAF|31847R102|61.20|62.99|61.15|62.54|1.15|396349|07/01/2025|0.00|0|0.00|0|N
FALN|46435G474|0.00|27.03|26.99|27.02|-0.11|13217|07/01/2025|26.96|10|27.02|11|Q
FAMI|G33277149|0.00|1.83|1.83|1.83|0.00|0|06/09/2025|1.47|1|2.06|1|Q
FAN|33736G106|18.16|18.19|18.16|18.19|-0.10|600|07/01/2025|0.00|0|0.00|0|P
FANG|25278X109|0.00|141.73|136.46|140.16|2.83|33146|07/01/2025|140.03|1|140.37|1|Q
FARM|307675108|0.00|1.40|1.40|1.40|0.01|100|07/01/2025|1.35|1|1.44|1|Q
FARO|311642102|0.00|43.97|43.90|43.94|0.01|129349|07/01/2025|43.75|3|44.13|3|Q
FAS|25459Y694|167.62|172.09|167.62|171.38|2.33|31441|07/01/2025|0.00|0|0.00|0|P
FAST|311900104|0.00|43.12|41.75|42.87|0.88|191752|07/01/2025|42.84|1|42.90|5|Q
FATBB|30258N600|0.00|0.00|0.00|0.00|0.00|0|06/20/2025|1.93|2|3.14|2|Q
FATBP|30258N501|0.00|2.92|2.91|2.91|0.00|0|06/17/2025|2.00|2|0.00|0|Q
FATE|31189P102|0.00|1.19|1.11|1.15|0.02|23838|07/01/2025|1.14|4|1.18|27|Q
FATN|311921100|0.00|10.10|9.02|9.02|-0.94|300|07/01/2025|0.00|0|20.00|2|Q
FAX|003009867|15.99|16.20|15.99|16.20|0.29|2266|07/01/2025|0.00|0|0.00|0|A
FAZ|25460E240|4.43|4.43|4.31|4.33|-0.06|1531305|07/01/2025|0.00|0|0.00|0|P
FBCG|316092352|47.94|47.94|47.51|47.79|-0.49|2733|07/01/2025|0.00|0|0.00|0|Z
FBDC|33740F110|4.20|4.21|4.19|4.21|0.02|1800|07/01/2025|0.00|0|0.00|0|P
FBIN|34964C106|51.16|54.95|50.89|53.40|1.92|985738|07/01/2025|0.00|0|0.00|0|N
FBIO|34960Q307|0.00|1.86|1.81|1.81|0.01|1028|07/01/2025|1.77|2|1.88|2|Q
FBIZ|319390100|0.00|52.11|52.09|52.09|1.31|675|07/01/2025|51.18|1|53.58|1|Q
FBK|30257X104|45.10|47.39|45.10|46.72|1.42|645711|07/01/2025|0.00|0|0.00|0|N
FBL|38747R843|0.00|45.35|43.06|43.35|-2.38|2647|07/01/2025|0.00|0|0.00|0|Q
FBLA|31425A109|0.00|11.46|11.19|11.36|0.12|3906|07/01/2025|11.23|1|11.46|1|Q
FBLG|31573L105|0.00|0.62|0.60|0.61|-0.02|3281|07/01/2025|0.59|3|0.63|3|Q
FBNC|318910106|0.00|45.99|44.27|45.23|0.94|5605|07/01/2025|45.07|1|45.91|1|Q
FBND|316188309|45.76|45.79|45.68|45.75|-0.01|50337|07/01/2025|0.00|0|0.00|0|P
FBOT|316092170|0.00|29.80|29.80|29.80|0.53|184|07/01/2025|0.00|0|0.00|0|Q
FBP|318672706|20.77|21.57|20.76|21.37|0.54|441698|07/01/2025|0.00|0|0.00|0|N
FBRT|35243J101|10.64|10.99|10.64|10.84|0.15|280695|07/01/2025|0.00|0|0.00|0|N
FBRT PRE|35243J200|20.29|20.49|20.29|20.38|0.16|8704|07/01/2025|0.00|0|0.00|0|N
FBRX|34962G208|0.00|12.21|12.21|12.21|-0.56|129|07/01/2025|11.98|1|13.12|1|Q
FBTC|315948109|93.04|93.52|91.93|91.94|-2.10|189632|07/01/2025|0.00|0|0.00|0|Z
FBY|88634T816|16.90|16.90|16.66|16.71|-0.28|1472|07/01/2025|0.00|0|0.00|0|P
FC|353469109|22.81|24.61|22.67|24.11|1.29|25823|07/01/2025|0.00|0|0.00|0|N
FCAP|31942S104|0.00|0.00|0.00|0.00|0.00|45|07/01/2025|42.88|1|45.46|1|Q
FCBC|31983A103|0.00|40.97|39.02|40.37|1.15|5310|07/01/2025|39.95|1|40.92|1|Q
FCCO|319835104|0.00|0.00|0.00|0.00|-24.39|157|07/01/2025|24.52|1|25.41|1|Q
FCEL|35952H700|0.00|5.61|5.19|5.22|-0.39|26633|07/01/2025|5.15|5|5.27|5|Q
FCF|319829107|16.17|16.91|16.17|16.68|0.45|211647|07/01/2025|0.00|0|0.00|0|N
FCFS|33768G107|0.00|136.04|135.10|135.30|0.13|3641|07/01/2025|134.53|1|136.32|1|Q
FCG|33733E807|23.02|23.41|22.78|23.19|0.09|105688|07/01/2025|0.00|0|0.00|0|P
FCN|302941109|161.33|165.24|160.93|164.27|2.77|112734|07/01/2025|0.00|0|0.00|0|N
FCNCA|31946M103|0.00|2022.53|1990.73|2022.53|61.94|3829|07/01/2025|2025.51|1|2062.72|1|Q
FCNCO|31959X202|0.00|22.85|22.84|22.85|22.85|1300|07/01/2025|22.85|1|0.00|0|Q
FCNCP|319626305|0.00|21.52|21.52|21.52|-0.10|100|07/01/2025|0.00|0|0.00|0|Q
FCO|003013109|6.44|6.45|6.43|6.45|0.05|990|07/01/2025|0.00|0|0.00|0|A
FCOM|316092873|64.66|64.72|64.10|64.31|-0.55|11806|07/01/2025|0.00|0|0.00|0|P
FCPI|316092386|46.60|46.60|46.60|46.60|0.16|100|07/01/2025|0.00|0|0.00|0|Z
FCPT|35086T109|27.01|27.47|26.90|27.17|0.26|183120|07/01/2025|0.00|0|0.00|0|N
FCRX|225655208|24.58|24.69|24.58|24.66|0.10|523|07/01/2025|0.00|0|0.00|0|N
FCSH|31423L107|24.24|24.24|24.24|24.24|0.14|100|07/01/2025|0.00|0|0.00|0|P
FCT|33733U108|10.04|10.05|10.02|10.03|-0.13|14416|07/01/2025|0.00|0|0.00|0|N
FCTE|26923N512|0.00|26.74|26.62|26.74|26.74|2098|07/01/2025|26.71|14|26.74|19|Q
FCUV|34417J203|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|3.14|2|4.78|2|Q
FCVT|33739Q507|0.00|38.60|38.56|38.60|0.00|0|06/30/2025|37.16|1|39.78|1|Q
FCX|35671D857|44.04|44.37|43.60|44.05|0.70|2357939|07/01/2025|0.00|0|0.00|0|N
FDAT|88636J402|21.29|21.29|21.28|21.28|0.07|216|07/01/2025|0.00|0|0.00|0|P
FDBC|31609R100|0.00|49.10|49.10|49.10|49.10|277|07/01/2025|45.13|1|50.50|1|Q
FDD|33735T109|15.46|15.52|15.46|15.52|-0.02|1013|07/01/2025|0.00|0|0.00|0|P
FDEV|316092535|0.00|31.17|31.17|31.17|-0.29|8|05/16/2025|0.00|0|0.00|0|Z
FDG|025072810|107.54|108.38|107.54|108.38|-0.36|200|07/01/2025|0.00|0|0.00|0|P
FDIG|316092196|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|27.93|2|42.37|2|Q
FDIS|316092204|94.09|94.84|94.09|94.57|0.40|5102|07/01/2025|0.00|0|0.00|0|P
FDL|336917109|41.97|42.96|41.97|42.72|0.83|45666|07/01/2025|0.00|0|0.00|0|P
FDLO|316092824|62.48|62.48|62.45|62.45|0.00|54|06/30/2025|0.00|0|0.00|0|P
FDLS|66538H187|31.62|31.97|31.62|31.97|0.31|747|07/01/2025|0.00|0|0.00|0|P
FDMT|35104E100|0.00|4.17|3.73|4.15|0.43|4646|07/01/2025|4.11|4|4.21|4|Q
FDN|33733E302|268.52|268.52|264.19|265.87|-3.51|2558|07/01/2025|0.00|0|0.00|0|P
FDP|G36738105|32.42|33.80|32.36|33.27|0.85|177089|07/01/2025|0.00|0|0.00|0|N
FDS|303075105|445.12|450.45|445.12|450.30|3.02|70459|07/01/2025|0.00|0|0.00|0|N
FDT|33737J174|0.00|68.50|68.50|68.50|68.50|200|07/01/2025|64.76|2|72.35|1|Q
FDTX|316092139|0.00|38.55|38.55|38.55|0.08|200|07/01/2025|0.00|0|0.00|0|Q
FDUS|316500107|0.00|20.47|20.18|20.36|0.15|11874|07/01/2025|20.21|2|20.57|2|Q
FDV|31423L305|27.46|27.46|27.46|27.46|-0.06|33|06/24/2025|0.00|0|0.00|0|P
FDVV|316092840|52.05|52.50|52.04|52.45|0.42|15371|07/01/2025|0.00|0|0.00|0|P
FDX|31428X106|226.40|237.13|226.40|234.33|7.02|716571|07/01/2025|0.00|0|0.00|0|N
FE|337932107|40.30|40.60|39.93|40.38|0.12|1498932|07/01/2025|0.00|0|0.00|0|N
FEAM|33830Q208|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|0.00|0|0.00|0|Q
FEDU|35101A309|10.31|11.13|10.31|11.13|0.86|1|07/01/2025|0.00|0|0.00|0|N
FEGE|75526L886|40.44|40.64|40.38|40.64|0.27|2609|07/01/2025|0.00|0|0.00|0|N
FEIM|358010106|0.00|22.15|20.54|20.76|-1.95|2904|07/01/2025|20.43|2|21.20|2|Q
FELC|316092113|34.42|34.52|34.34|34.44|-0.11|48299|07/01/2025|0.00|0|0.00|0|P
FELE|353514102|0.00|92.92|90.00|91.77|2.01|6381|07/01/2025|91.17|1|92.33|1|Q
FELG|31609A305|36.90|36.90|36.60|36.67|-0.35|9638|07/01/2025|0.00|0|0.00|0|P
FELV|31609A107|31.84|31.84|31.82|31.82|0.03|400|07/01/2025|0.00|0|0.00|0|P
FEM|33737J182|0.00|24.60|24.60|24.60|0.09|100|07/01/2025|24.57|1|24.64|1|Q
FEMB|33739P202|0.00|28.95|28.95|28.95|0.15|708|07/01/2025|0.00|0|0.00|0|Q
FEMS|33737J307|0.00|40.83|40.83|40.83|0.20|100|07/01/2025|0.00|0|0.00|0|Q
FEMY|31447E105|0.00|0.00|0.00|0.00|0.00|87|07/01/2025|0.92|2|0.96|2|Q
FENC|31447P100|0.00|8.30|8.30|8.30|0.04|257|07/01/2025|8.09|1|8.55|1|Q
FENG|71910C202|2.25|2.25|2.17|2.17|0.00|79|07/01/2025|0.00|0|0.00|0|N
FENI|31609A404|33.13|33.19|33.13|33.16|-0.10|2390|07/01/2025|0.00|0|0.00|0|P
FENY|316092402|23.38|23.70|23.25|23.58|0.12|1050469|07/01/2025|0.00|0|0.00|0|P
FEOE|75526L878|41.99|42.18|41.99|42.18|0.11|906|07/01/2025|0.00|0|0.00|0|N
FEP|33737J117|0.00|47.17|47.17|47.17|0.00|0|06/13/2025|37.91|2|57.12|2|Q
FEPI|26923N744|0.00|45.00|45.00|45.00|-0.56|407|07/01/2025|0.00|0|0.00|0|Q
FER|N3168P101|0.00|53.60|53.07|53.30|-0.27|2946|07/01/2025|0.00|0|0.00|0|Q
FERG|31488V107|217.61|221.43|217.61|220.89|3.14|374554|07/01/2025|0.00|0|0.00|0|N
FET|34984V209|19.53|19.84|19.06|19.26|-0.21|23050|07/01/2025|0.00|0|0.00|0|N
FETH|31613E103|24.43|24.50|24.01|24.03|-1.14|58864|07/01/2025|0.00|0|0.00|0|Z
FEUZ|33737J505|0.00|52.07|52.07|52.07|0.00|0|05/19/2025|43.68|2|65.95|2|Q
FEX|33734K109|0.00|110.11|110.11|110.11|0.09|229|07/01/2025|110.37|14|110.85|14|Q
FEZ|78463X202|59.39|59.65|59.34|59.53|-0.18|51210|07/01/2025|0.00|0|0.00|0|P
FF|36116M106|3.88|4.05|3.88|4.00|0.12|98947|07/01/2025|0.00|0|0.00|0|N
FFA|337318109|20.50|20.52|20.46|20.52|0.04|1765|07/01/2025|0.00|0|0.00|0|N
FFAI|307359885|0.00|1.81|1.62|1.72|0.03|171356|07/01/2025|1.67|20|1.72|7|Q
FFBC|320209109|0.00|25.35|24.35|25.09|0.80|9236|07/01/2025|24.92|3|25.26|3|Q
FFC|338478100|16.30|16.37|16.28|16.37|0.08|11368|07/01/2025|0.00|0|0.00|0|N
FFIC|343873105|0.00|12.57|11.85|12.22|0.33|16112|07/01/2025|12.13|2|12.34|2|Q
FFIN|32020R109|0.00|37.69|35.40|37.28|1.26|10248|07/01/2025|37.01|4|37.51|4|Q
FFIV|315616102|0.00|298.56|293.62|295.76|1.50|5018|07/01/2025|294.09|1|297.73|1|Q
FFLG|316092337|26.37|26.37|26.37|26.37|-0.22|190|07/01/2025|0.00|0|0.00|0|Z
FFLS|66538F165|25.19|25.19|25.19|25.19|0.00|92|06/26/2025|0.00|0|0.00|0|P
FFND|66538F231|27.73|27.73|27.73|27.73|-0.04|100|07/01/2025|0.00|0|0.00|0|P
FFOX|360876841|25.89|25.89|25.77|25.77|-0.14|266|07/01/2025|0.00|0|0.00|0|P
FFSM|316092295|27.53|27.53|27.43|27.43|0.21|1367|07/01/2025|0.00|0|0.00|0|Z
FFTY|45782C102|32.40|32.44|31.23|31.55|-0.91|7412|07/01/2025|0.00|0|0.00|0|P
FFUT|31624J620|0.00|50.69|50.69|50.69|0.00|0|06/06/2025|0.00|0|51.07|1|Q
FFWM|32026V104|5.05|5.57|5.04|5.47|0.37|267185|07/01/2025|0.00|0|0.00|0|N
FG|30190A104|31.86|32.69|31.86|32.55|0.57|51130|07/01/2025|0.00|0|0.00|0|N
FGBI|32043P106|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|8.09|1|8.45|1|Q
FGD|33734X200|27.77|27.77|27.74|27.77|0.24|414|07/01/2025|0.00|0|0.00|0|P
FGEN|31572Q881|0.00|0.00|0.00|0.00|0.00|100|07/01/2025|5.06|1|5.49|1|Q
FGI|G3302D103|0.00|0.68|0.68|0.68|0.06|500|07/01/2025|0.52|2|0.82|2|Q
FGMC|30334J102|0.00|9.87|9.87|9.87|-0.01|100|07/01/2025|9.60|1|0.00|0|Q
FGMCU|30334J201|0.00|10.10|10.10|10.10|0.03|100|07/01/2025|0.00|0|0.00|0|Q
FGN|30190A203|25.82|26.02|25.82|26.02|0.24|3787|07/01/2025|0.00|0|0.00|0|N
FGSN|30190A609|23.98|24.09|23.90|24.05|-0.31|995|07/01/2025|0.00|0|0.00|0|N
FHB|32051X108|0.00|26.05|24.89|25.72|0.73|23067|07/01/2025|25.70|1|25.75|1|Q
FHI|314211103|44.18|45.03|44.18|44.78|0.46|175246|07/01/2025|0.00|0|0.00|0|N
FHLC|316092600|65.07|65.07|64.55|64.74|0.88|2878|07/01/2025|0.00|0|0.00|0|P
FHN|320517105|21.07|21.69|20.98|21.49|0.29|2244489|07/01/2025|0.00|0|0.00|0|N
FHN PRB|320517501|0.00|25.70|25.70|25.70|0.02|0|07/01/2025|0.00|0|0.00|0|N
FHN PRC|320517600|0.00|25.31|25.31|25.31|0.00|0|07/01/2025|0.00|0|0.00|0|N
FHN PRE|320517402|23.74|23.99|23.74|23.76|0.01|4477|07/01/2025|0.00|0|0.00|0|N
FHN PRF|320517865|17.32|17.56|17.32|17.48|0.17|1924|07/01/2025|0.00|0|0.00|0|N
FHTX|344174107|0.00|5.19|5.05|5.06|0.36|955|07/01/2025|4.73|1|5.01|1|Q
FI|337738108|171.39|173.08|170.90|172.68|0.27|889794|07/01/2025|0.00|0|0.00|0|N
FIAT|88636J477|3.48|3.51|3.43|3.51|0.07|20495|07/01/2025|0.00|0|0.00|0|P
FIBK|32055Y201|0.00|30.24|28.70|30.02|1.18|21182|07/01/2025|29.80|5|30.03|1|Q
FICO|303250104|1824.24|1843.18|1806.80|1843.18|15.22|55855|07/01/2025|0.00|0|0.00|0|N
FID|33738R688|0.00|0.00|0.00|0.00|0.00|0|04/10/2025|18.60|1|19.86|1|Q
FIDI|316092725|23.29|23.32|23.29|23.32|0.26|1720|07/01/2025|0.00|0|0.00|0|P
FIGS|30260D103|5.66|5.77|5.58|5.65|0.01|555562|07/01/2025|0.00|0|0.00|0|N
FIGXU|G3473K126|0.00|10.02|10.01|10.01|-0.01|16333|07/01/2025|0.00|0|0.00|0|Q
FIHL|G3398L118|16.55|16.97|16.52|16.84|0.26|270138|07/01/2025|0.00|0|0.00|0|N
FIIG|33738D796|20.97|21.00|20.96|21.00|0.05|4855|07/01/2025|0.00|0|0.00|0|P
FINS|03464A100|12.98|13.04|12.98|13.04|0.06|5806|07/01/2025|0.00|0|0.00|0|N
FINV|31810T101|9.47|9.47|9.17|9.22|-0.26|377509|07/01/2025|0.00|0|0.00|0|N
FINW|31813A109|0.00|15.38|15.38|15.38|0.31|317|07/01/2025|15.11|1|16.02|1|Q
FIP|35953C106|0.00|6.28|6.06|6.21|0.03|14643|07/01/2025|6.19|1|6.24|1|Q
FIS|31620M106|81.25|82.74|81.10|82.35|0.94|855486|07/01/2025|0.00|0|0.00|0|N
FISI|317585404|0.00|26.68|26.07|26.45|0.73|1602|07/01/2025|26.17|1|26.69|1|Q
FISR|78470P507|25.69|25.73|25.69|25.73|-0.11|300|07/01/2025|0.00|0|0.00|0|P
FITB|316773100|0.00|42.56|40.74|42.44|1.31|174248|07/01/2025|42.40|3|42.48|3|Q
FITBO|316773860|0.00|0.00|0.00|0.00|0.00|5|07/01/2025|0.00|0|0.00|0|Q
FIVE|33829M101|0.00|133.97|132.33|133.25|2.26|17481|07/01/2025|132.38|1|134.06|1|Q
FIVN|338307101|0.00|27.40|26.10|26.60|0.11|32184|07/01/2025|26.43|5|26.80|5|Q
FIX|199908104|531.33|535.27|511.26|521.66|-14.55|77042|07/01/2025|0.00|0|0.00|0|N
FIXD|33740F805|0.00|43.91|43.81|43.91|0.03|22909|07/01/2025|43.90|1|43.91|2|Q
FIXT|87191E105|38.15|38.15|38.07|38.09|-0.11|6983|07/01/2025|0.00|0|0.00|0|N
FIZZ|635017106|0.00|45.50|44.43|45.03|1.83|6948|07/01/2025|44.57|2|45.45|2|Q
FJUN|33740F722|53.58|53.59|53.58|53.59|0.10|400|07/01/2025|0.00|0|0.00|0|Z
FL|344849104|24.46|25.09|24.43|24.95|0.45|1182016|07/01/2025|0.00|0|0.00|0|N
FLBL|35473P595|24.09|24.12|24.09|24.12|-0.11|1800|07/01/2025|0.00|0|0.00|0|Z
FLBR|35473P835|17.91|17.96|17.91|17.96|0.68|200|07/01/2025|0.00|0|0.00|0|P
FLC|338479108|17.00|17.00|16.92|16.93|-0.07|4897|07/01/2025|0.00|0|0.00|0|N
FLCB|35473P553|21.42|21.45|21.41|21.45|-0.08|6628|07/01/2025|0.00|0|0.00|0|P
FLCH|35473P819|21.80|21.80|21.80|21.80|0.08|145|07/01/2025|0.00|0|0.00|0|P
FLCO|35473P603|21.49|21.52|21.49|21.52|-0.05|2665|07/01/2025|0.00|0|0.00|0|P
FLD|29103K100|0.00|4.52|4.50|4.51|0.21|1254|07/01/2025|4.42|2|4.61|2|Q
FLDR|316188408|50.09|50.09|50.07|50.07|0.06|213|07/01/2025|0.00|0|0.00|0|Z
FLEE|35473P652|33.73|33.73|33.69|33.71|0.28|413|07/01/2025|0.00|0|0.00|0|P
FLEX|Y2573F102|0.00|49.88|48.18|48.49|-1.40|84301|07/01/2025|48.39|2|48.51|2|Q
FLG|649445400|10.60|11.00|10.56|10.95|0.35|2105816|07/01/2025|0.00|0|0.00|0|N
FLG PRA|649445202|20.61|20.94|20.61|20.94|0.33|10531|07/01/2025|0.00|0|0.00|0|N
FLG PRU|64944P307|38.46|38.60|38.42|38.60|0.14|772|07/01/2025|0.00|0|0.00|0|N
FLGC|339764201|0.00|0.61|0.61|0.61|0.00|0|06/30/2025|0.47|2|0.72|2|Q
FLGR|35473P785|33.37|33.37|33.37|33.37|-0.01|171|07/01/2025|0.00|0|0.00|0|P
FLGT|359664109|0.00|20.17|19.91|19.97|0.11|1981|07/01/2025|19.74|3|20.15|3|Q
FLIA|35473P611|20.55|20.65|20.55|20.61|0.05|21753|07/01/2025|0.00|0|0.00|0|Z
FLIN|35473P769|39.93|39.97|39.93|39.97|0.10|3192|07/01/2025|0.00|0|0.00|0|P
FLJP|35473P744|32.13|32.13|31.95|31.95|-0.20|41285|07/01/2025|0.00|0|0.00|0|P
FLKR|35473P710|24.18|24.18|24.11|24.11|0.00|2|06/27/2025|0.00|0|0.00|0|P
FLL|359678109|0.00|3.92|3.74|3.91|0.26|6380|07/01/2025|3.85|2|3.98|2|Q
FLLA|35473P561|21.72|21.72|21.72|21.72|0.41|100|07/01/2025|0.00|0|0.00|0|P
FLMI|35473P868|24.20|24.20|24.20|24.20|-0.07|200|07/01/2025|0.00|0|0.00|0|P
FLN|33737J125|0.00|19.96|19.96|19.96|0.64|100|07/01/2025|0.00|0|0.00|0|Q
FLNC|34379V103|0.00|7.38|6.52|7.35|0.65|151431|07/01/2025|7.25|19|7.43|21|Q
FLNG|G35947202|21.87|22.11|21.72|21.89|-0.09|120181|07/01/2025|0.00|0|0.00|0|N
FLNT|34380C201|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|1.65|1|2.35|3|Q
FLO|343498101|15.97|16.67|15.93|16.22|0.24|1061304|07/01/2025|0.00|0|0.00|0|N
FLOC|342909108|17.78|18.32|17.29|18.26|0.45|110125|07/01/2025|0.00|0|0.00|0|N
FLOT|46429B655|50.83|50.83|50.81|50.82|-0.20|91014|07/01/2025|0.00|0|0.00|0|Z
FLQL|35473P801|62.94|62.96|62.74|62.89|0.05|2000|07/01/2025|0.00|0|0.00|0|Z
FLQM|35473P884|54.67|55.23|54.67|55.12|0.81|2275|07/01/2025|0.00|0|0.00|0|Z
FLR|343412102|51.00|51.13|49.61|50.31|-0.96|853320|07/01/2025|0.00|0|0.00|0|N
FLRN|78468R200|30.71|30.71|30.70|30.70|-0.13|17133|07/01/2025|0.00|0|0.00|0|P
FLRT|69374H428|47.40|47.46|47.40|47.44|0.04|3296|07/01/2025|0.00|0|0.00|0|P
FLS|34354P105|52.17|52.82|51.42|52.34|-0.01|1767824|07/01/2025|0.00|0|0.00|0|N
FLTR|92189F486|25.40|25.40|25.40|25.40|-0.11|6500|07/01/2025|0.00|0|0.00|0|P
FLUT|G3643J108|282.11|285.08|280.06|284.76|-1.00|582587|07/01/2025|0.00|0|0.00|0|N
FLUX|344057302|0.00|1.66|1.60|1.60|1.60|332|07/01/2025|1.28|2|1.90|2|Q
FLWS|68243Q106|0.00|5.67|4.90|5.37|0.42|17189|07/01/2025|5.30|6|5.44|6|Q
FLX|090337106|0.00|0.00|0.00|0.00|0.00|5|07/01/2025|0.00|0|0.00|0|Q
FLXR|29287L700|39.39|39.42|39.34|39.36|-0.09|31576|07/01/2025|0.00|0|0.00|0|N
FLXS|339382103|0.00|0.00|0.00|0.00|-35.95|193|07/01/2025|36.52|1|38.28|1|Q
FLYD|06368J309|8.26|8.26|8.23|8.23|-0.32|233|07/01/2025|0.00|0|0.00|0|P
FLYE|343927109|0.00|0.89|0.89|0.89|-0.07|712|07/01/2025|0.94|3|1.01|3|Q
FLYW|302492103|0.00|11.72|11.38|11.62|-0.08|35058|07/01/2025|11.52|12|11.76|11|Q
FLYX|343928107|2.13|2.13|2.13|2.13|-0.37|100|07/01/2025|0.00|0|0.00|0|A
FLYY|84863V101|4.92|5.09|4.92|4.93|-0.04|881|07/01/2025|0.00|0|0.00|0|A
FMAO|30779N105|0.00|0.00|0.00|0.00|0.00|162|07/01/2025|25.71|1|26.86|1|Q
FMAT|316092881|49.72|49.92|49.72|49.92|0.00|226|06/30/2025|0.00|0|0.00|0|P
FMB|33739N108|0.00|49.91|49.85|49.86|0.04|4048|07/01/2025|0.00|0|0.00|0|Q
FMBH|320866106|0.00|38.82|38.66|38.71|0.80|985|07/01/2025|38.39|1|39.19|1|Q
FMC|302491303|41.68|43.75|41.68|42.94|1.19|522906|07/01/2025|0.00|0|0.00|0|N
FMDE|31609A503|34.45|34.68|34.45|34.59|0.23|5894|07/01/2025|0.00|0|0.00|0|P
FMET|316092188|0.00|0.00|0.00|0.00|0.00|0|06/23/2025|27.06|2|40.72|2|Q
FMFC|G5225N100|0.00|4.66|4.66|4.66|-0.18|130|07/01/2025|0.00|0|0.00|0|Q
FMN|31423P108|10.64|10.68|10.64|10.68|0.04|4290|07/01/2025|0.00|0|0.00|0|N
FMNB|309627107|0.00|14.35|13.88|14.15|0.36|24336|07/01/2025|14.06|1|14.35|1|Q
FMS|358029106|28.71|28.86|28.59|28.77|0.20|67836|07/01/2025|0.00|0|0.00|0|N
FMST|34547F105|0.00|3.22|2.93|2.93|-0.34|2111|07/01/2025|0.00|0|0.00|0|Q
FMUN|316188846|0.00|48.75|48.75|48.75|0.13|100|07/01/2025|0.00|0|0.00|0|Q
FMX|344419106|102.56|104.36|102.56|103.39|0.41|114630|07/01/2025|0.00|0|0.00|0|N
FMY|33734E103|12.08|12.23|12.08|12.23|0.03|1100|07/01/2025|0.00|0|0.00|0|N
FN|G3323L100|295.44|295.44|283.77|289.11|-5.57|130593|07/01/2025|0.00|0|0.00|0|N
FNB|302520101|14.52|15.17|14.52|15.06|0.48|1231629|07/01/2025|0.00|0|0.00|0|N
FNCL|316092501|74.05|74.55|74.05|74.55|0.46|1718|07/01/2025|0.00|0|0.00|0|P
FND|339750101|75.79|83.02|75.65|81.31|5.35|698319|07/01/2025|0.00|0|0.00|0|N
FNDA|808524763|28.58|29.49|28.58|29.19|0.51|118852|07/01/2025|0.00|0|0.00|0|P
FNDB|808524789|24.00|24.28|24.00|24.26|0.25|3614|07/01/2025|0.00|0|0.00|0|P
FNDC|808524748|42.14|42.17|42.14|42.17|0.19|1000|07/01/2025|0.00|0|0.00|0|P
FNDE|808524730|33.09|33.15|33.06|33.13|0.12|12563|07/01/2025|0.00|0|0.00|0|P
FNDF|808524755|40.02|40.19|40.02|40.16|0.13|22251|07/01/2025|0.00|0|0.00|0|P
FNDX|808524771|24.55|24.89|24.55|24.82|0.25|276137|07/01/2025|0.00|0|0.00|0|P
FNF|31620R303|56.05|57.46|56.05|57.27|1.21|513953|07/01/2025|0.00|0|0.00|0|N
FNGD|06367V402|6.49|6.91|6.48|6.80|0.37|1050927|07/01/2025|0.00|0|0.00|0|P
FNGG|25460G161|0.00|185.60|185.60|185.60|-0.64|1|06/02/2025|0.00|0|0.00|0|P
FNGO|063679856|109.40|109.40|109.38|109.38|2.30|600|07/01/2025|0.00|0|0.00|0|P
FNGR|31788K108|0.00|2.03|2.01|2.03|-0.03|329|07/01/2025|1.93|1|0.00|0|Q
FNGS|06368B504|64.90|64.90|64.09|64.09|-0.96|427|07/01/2025|0.00|0|0.00|0|P
FNGU|063679385|24.74|24.77|23.12|23.63|-1.27|37374|07/01/2025|0.00|0|0.00|0|P
FNK|33737M201|0.00|53.16|52.46|53.16|53.16|300|07/01/2025|52.97|29|53.18|29|Q
FNKO|361008105|0.00|4.93|4.67|4.69|-0.08|15438|07/01/2025|4.63|11|4.75|11|Q
FNLC|31866P102|0.00|0.00|0.00|0.00|0.00|214|07/01/2025|25.55|1|26.54|1|Q
FNV|351858105|166.00|166.27|163.25|163.26|-0.66|128359|07/01/2025|0.00|0|0.00|0|N
FNWB|335834107|0.00|0.00|0.00|0.00|0.00|40|07/01/2025|7.70|1|8.38|1|Q
FNWD|31812F109|0.00|28.50|28.50|28.50|28.50|950|07/01/2025|27.64|1|29.21|1|Q
FNX|33735B108|0.00|116.77|114.95|116.27|1.68|3661|07/01/2025|116.25|2|116.49|2|Q
FNY|33737M102|0.00|82.26|82.26|82.26|-0.02|305|07/01/2025|81.95|18|82.28|18|Q
FOA|31738L206|23.12|23.45|22.46|23.41|0.09|30523|07/01/2025|0.00|0|0.00|0|N
FOF|19248P106|12.64|12.74|12.64|12.71|0.09|4116|07/01/2025|0.00|0|0.00|0|N
FOLD|03152W109|0.00|5.98|5.68|5.83|0.10|124408|07/01/2025|5.80|9|5.83|9|Q
FONR|344437405|0.00|15.49|15.49|15.49|15.49|151|07/01/2025|15.23|1|16.31|1|Q
FOPC|00764Q611|25.46|25.49|25.46|25.49|0.02|545|07/01/2025|0.00|0|0.00|0|P
FOR|346232101|19.88|21.74|19.88|21.10|1.10|75673|07/01/2025|0.00|0|0.00|0|N
FORD|349862409|0.00|0.00|0.00|0.00|0.00|0|06/24/2025|5.14|2|7.38|2|Q
FORM|346375108|0.00|35.45|34.07|34.94|0.51|5984|07/01/2025|34.71|4|35.18|4|Q
FORR|346563109|0.00|10.31|10.27|10.31|0.40|562|07/01/2025|10.08|1|10.49|1|Q
FOSL|34988V106|0.00|1.71|1.53|1.58|0.09|2275|07/01/2025|1.53|2|1.62|2|Q
FOSLL|34988V304|0.00|16.31|16.31|16.31|0.06|100|07/01/2025|0.00|0|0.00|0|Q
FOUR|82452J109|98.67|99.16|96.39|97.68|-1.43|298130|07/01/2025|0.00|0|0.00|0|N
FOUR PRA|82452J307|115.06|115.06|113.59|114.19|-1.01|996|07/01/2025|0.00|0|0.00|0|N
FOX|35137L204|0.00|52.08|51.57|51.61|-0.01|16789|07/01/2025|51.56|1|51.66|1|Q
FOXA|35137L105|0.00|56.55|55.61|55.95|-0.09|103675|07/01/2025|55.91|1|56.02|1|Q
FOXF|35138V102|0.00|28.68|26.61|27.89|1.94|12774|07/01/2025|27.53|5|28.30|5|Q
FOXO|351471404|0.18|0.18|0.18|0.18|0.00|5982|07/01/2025|0.00|0|0.00|0|A
FPAY|33939J303|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|1.01|1|1.35|1|Q
FPE|33739E108|17.79|17.82|17.78|17.82|0.02|24529|07/01/2025|0.00|0|0.00|0|P
FPEI|33739P855|18.99|19.01|18.99|19.00|0.01|10569|07/01/2025|0.00|0|0.00|0|P
FPF|33718W103|18.60|18.75|18.60|18.70|-0.12|8343|07/01/2025|0.00|0|0.00|0|N
FPFD|316092261|21.50|21.57|21.50|21.57|0.07|672|07/01/2025|0.00|0|0.00|0|Z
FPH|33833Q106|5.47|5.59|5.40|5.55|0.05|71882|07/01/2025|0.00|0|0.00|0|N
FPI|31154R109|11.46|11.55|11.44|11.45|-0.06|185531|07/01/2025|0.00|0|0.00|0|N
FQAL|316092790|69.36|69.64|69.36|69.64|0.00|24|06/30/2025|0.00|0|0.00|0|P
FR|32054K103|48.04|49.23|47.82|48.37|0.24|595320|07/01/2025|0.00|0|0.00|0|N
FRA|09255X100|13.19|13.20|13.16|13.20|0.06|33141|07/01/2025|0.00|0|0.00|0|N
FRAF|353525108|0.00|36.63|36.52|36.63|36.63|287|07/01/2025|36.24|1|37.08|1|Q
FRBA|31931U102|0.00|15.96|15.92|15.93|15.93|707|07/01/2025|15.75|1|16.10|1|Q
FRD|358435105|0.00|0.00|0.00|0.00|-16.61|207|07/01/2025|15.96|1|17.01|1|Q
FRDM|02072L607|40.35|40.35|40.34|40.34|-0.05|1500|07/01/2025|0.00|0|0.00|0|Z
FREL|316092857|27.03|27.43|27.03|27.21|0.16|20067|07/01/2025|0.00|0|0.00|0|P
FRGE|34629L202|18.90|19.42|18.40|18.70|-0.34|27594|07/01/2025|0.00|0|0.00|0|N
FRGT|G51413147|0.00|1.85|1.82|1.83|0.02|700|07/01/2025|1.56|1|2.11|1|Q
FRHC|356390104|0.00|145.69|142.42|142.42|142.42|1554|07/01/2025|140.84|1|143.53|1|Q
FRI|33734G108|27.15|27.18|27.14|27.18|0.20|1578|07/01/2025|0.00|0|0.00|0|P
FRME|320817109|0.00|40.00|38.20|39.65|1.33|5766|07/01/2025|39.41|2|40.01|2|Q
FRO|M46528101|16.35|16.64|16.25|16.50|0.09|436627|07/01/2025|0.00|0|0.00|0|N
FROG|M6191J100|0.00|44.62|42.15|42.60|-1.32|17736|07/01/2025|42.25|3|42.89|3|Q
FRPH|30292L107|0.00|0.00|0.00|0.00|-26.94|250|07/01/2025|26.62|1|27.47|1|Q
FRPT|358039105|0.00|72.10|68.48|71.29|3.43|25757|07/01/2025|70.65|2|71.99|2|Q
FRSH|358054104|0.00|15.36|14.78|15.18|0.27|57403|07/01/2025|15.06|9|15.32|10|Q
FRST|74167B109|0.00|11.02|10.82|11.02|0.16|1423|07/01/2025|10.91|1|11.15|1|Q
FRSX|345523203|0.00|0.51|0.50|0.51|0.00|15447|07/01/2025|0.43|1|0.58|1|Q
FRT|313745101|93.62|95.94|93.62|94.21|-0.78|269358|07/01/2025|0.00|0|0.00|0|N
FRT PRC|313745200|19.85|19.95|19.85|19.94|-0.10|1414|07/01/2025|0.00|0|0.00|0|N
FSBC|33830T103|0.00|29.95|29.74|29.75|1.25|1640|07/01/2025|29.16|1|29.76|1|Q
FSBW|30263Y104|0.00|41.44|39.73|41.44|41.44|589|07/01/2025|40.11|1|42.28|1|Q
FSCO|30290Y101|7.24|7.35|7.23|7.30|0.04|121303|07/01/2025|0.00|0|0.00|0|N
FSEC|316188705|43.44|43.48|43.44|43.48|0.00|47|06/30/2025|0.00|0|0.00|0|P
FSFG|33621E109|0.00|25.38|25.38|25.38|25.38|188|07/01/2025|25.02|1|26.04|1|Q
FSGS|33738R746|0.00|29.95|29.95|29.95|29.95|100|07/01/2025|0.00|0|0.00|0|Q
FSHPR|G3530C117|0.00|0.12|0.12|0.12|0.00|1200|07/01/2025|0.00|0|0.00|0|Q
FSIG|33738D804|19.12|19.12|19.09|19.09|-0.02|6687|07/01/2025|0.00|0|0.00|0|P
FSK|302635206|20.75|21.17|20.73|21.03|0.28|511891|07/01/2025|0.00|0|0.00|0|N
FSLR|336433107|0.00|169.26|159.04|163.05|-2.54|92710|07/01/2025|161.82|1|164.11|1|Q
FSLY|31188V100|6.97|7.08|6.84|6.98|-0.08|544241|07/01/2025|0.00|0|0.00|0|N
FSM|349942102|6.72|6.82|6.62|6.67|0.13|1642446|07/01/2025|0.00|0|0.00|0|N
FSMB|33739P830|19.91|19.91|19.91|19.91|0.00|3541|07/01/2025|0.00|0|0.00|0|P
FSMD|316092527|41.64|42.14|41.57|41.88|0.42|18785|07/01/2025|0.00|0|0.00|0|P
FSP|35471R106|1.65|1.69|1.64|1.68|0.03|9503|07/01/2025|0.00|0|0.00|0|A
FSS|313855108|106.20|107.45|105.95|106.11|-0.31|241067|07/01/2025|0.00|0|0.00|0|N
FSTA|316092303|51.39|51.92|51.39|51.70|0.53|14786|07/01/2025|0.00|0|0.00|0|P
FSTR|350060109|0.00|0.00|0.00|0.00|-22.16|100|07/01/2025|22.26|1|23.37|1|Q
FSUN|33767U107|0.00|36.70|34.70|36.50|1.84|5725|07/01/2025|36.24|1|37.09|1|Q
FSV|33767E202|0.00|0.00|0.00|0.00|-174.55|566|07/01/2025|173.80|1|177.28|1|Q
FSYD|316092212|47.77|47.77|47.74|47.74|-0.18|200|07/01/2025|0.00|0|0.00|0|P
FT|355145103|7.62|7.66|7.61|7.66|0.04|6863|07/01/2025|0.00|0|0.00|0|N
FTA|33735J101|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|79.92|19|80.24|19|Q
FTAI|G3730V105|0.00|115.46|110.85|113.79|-1.20|29734|07/01/2025|112.88|1|115.24|1|Q
FTAIN|G3730V139|0.00|0.00|0.00|0.00|0.00|8|07/01/2025|0.00|0|0.00|0|Q
FTC|33735K108|0.00|0.00|0.00|0.00|-150.28|10|07/01/2025|142.74|2|158.52|2|Q
FTCB|33738D788|21.05|21.07|21.01|21.04|-0.02|36098|07/01/2025|0.00|0|0.00|0|P
FTCI|30320C301|0.00|4.72|4.72|4.72|0.27|105|07/01/2025|4.54|1|4.92|1|Q
FTCS|33733E104|0.00|92.32|90.94|91.96|1.05|52951|07/01/2025|91.96|1|92.14|17|Q
FTDR|35905A109|0.00|59.71|58.72|58.87|-0.14|9657|07/01/2025|58.55|2|59.28|2|Q
FTEC|316092808|196.42|197.03|193.87|195.34|-1.96|25507|07/01/2025|0.00|0|0.00|0|P
FTEK|359523107|0.00|2.54|2.40|2.54|0.01|3336|07/01/2025|2.42|2|2.62|2|Q
FTEL|G35150104|0.00|0.00|0.00|0.00|0.00|0|06/17/2025|0.00|0|0.66|5|Q
FTF|35472T101|6.43|6.46|6.43|6.46|0.05|9783|07/01/2025|0.00|0|0.00|0|A
FTFT|36117V303|0.00|1.06|1.06|1.06|0.00|0|06/23/2025|1.04|1|1.38|1|Q
FTGC|33739H101|0.00|24.69|24.64|24.69|0.02|32802|07/01/2025|24.68|10|24.69|13|Q
FTGS|33733E823|0.00|34.22|34.21|34.22|0.01|600|07/01/2025|0.00|0|0.00|0|Q
FTHI|33738R308|0.00|22.83|22.70|22.76|-0.08|18467|07/01/2025|0.00|0|0.00|0|Q
FTHM|31189V109|0.00|1.36|1.36|1.36|0.10|569|07/01/2025|0.00|0|0.00|0|Q
FTHY|33741Q107|14.75|14.75|14.72|14.75|-0.10|8730|07/01/2025|0.00|0|0.00|0|N
FTI|G87110105|34.59|35.09|33.97|34.64|0.20|984355|07/01/2025|0.00|0|0.00|0|N
FTK|343389409|14.65|14.96|13.57|14.62|-0.14|199710|07/01/2025|0.00|0|0.00|0|N
FTLF|33817P405|0.00|14.17|14.17|14.17|14.17|150|07/01/2025|13.77|1|14.56|1|Q
FTLS|33739P103|66.13|66.13|66.13|66.13|1.03|100|07/01/2025|0.00|0|0.00|0|P
FTNT|34959E109|0.00|105.61|101.01|102.43|-3.26|61663|07/01/2025|102.35|3|102.55|3|Q
FTQI|33738R407|0.00|19.53|19.47|19.50|-0.02|22920|07/01/2025|0.00|0|0.00|0|Q
FTRB|31423L404|25.19|25.19|25.19|25.19|-0.12|14|06/26/2025|0.00|0|0.00|0|P
FTRE|34965K107|0.00|5.59|4.85|5.22|0.28|48494|07/01/2025|5.17|18|5.29|20|Q
FTRI|33734X838|0.00|14.37|14.37|14.37|0.06|100|07/01/2025|0.00|0|0.00|0|Q
FTRK|G33380109|0.00|1.02|0.97|0.97|-0.09|800|07/01/2025|0.00|0|0.96|1|Q
FTS|349553107|47.91|48.07|47.52|47.82|0.09|101601|07/01/2025|0.00|0|0.00|0|N
FTSL|33738D309|0.00|45.94|45.90|45.94|0.05|9996|07/01/2025|44.47|1|45.95|2|Q
FTSM|33739Q408|0.00|59.87|59.86|59.86|-0.01|3320|07/01/2025|59.85|27|59.86|54|Q
FTV|34959J108|51.86|54.24|51.30|53.16|1.03|1835890|07/01/2025|0.00|0|0.00|0|N
FTWO|02072L557|35.74|35.74|35.35|35.35|-0.38|240|07/01/2025|0.00|0|0.00|0|N
FTXG|33738R852|0.00|22.74|22.60|22.74|22.74|10500|07/01/2025|22.65|11|22.69|11|Q
FTXL|33738R811|0.00|0.00|0.00|0.00|0.00|18|07/01/2025|0.00|0|0.00|0|Q
FTXN|33738R845|0.00|27.62|27.62|27.62|27.62|100|07/01/2025|27.45|55|27.56|55|Q
FTXO|33738R860|0.00|33.91|33.18|33.86|0.81|9661|07/01/2025|33.78|45|33.91|45|Q
FTXR|33738R795|0.00|31.63|31.63|31.63|0.00|0|05/29/2025|31.36|1|33.40|1|Q
FUBO|35953D104|3.85|3.89|3.73|3.77|-0.09|1644442|07/01/2025|0.00|0|0.00|0|N
FUFU|G1152A104|0.00|3.23|3.22|3.22|0.03|200|07/01/2025|0.00|0|0.00|0|Q
FUL|359694106|59.81|62.79|59.74|61.96|1.81|220507|07/01/2025|0.00|0|0.00|0|N
FULC|359616109|0.00|6.89|6.29|6.82|-0.06|8509|07/01/2025|6.77|4|6.96|4|Q
FULT|360271100|0.00|18.68|17.84|18.52|0.47|78059|07/01/2025|18.49|1|18.54|1|Q
FUMB|33740J104|20.10|20.11|20.10|20.11|0.01|700|07/01/2025|0.00|0|0.00|0|P
FUN|83001C108|30.27|32.29|30.27|31.87|1.44|912675|07/01/2025|0.00|0|0.00|0|N
FUNC|33741H107|0.00|32.66|32.66|32.66|1.57|205|07/01/2025|31.84|1|33.63|1|Q
FUND|85208J109|0.00|7.51|7.44|7.47|0.00|0|06/30/2025|7.28|1|7.71|1|Q
FURY|36117T100|0.51|0.51|0.51|0.51|0.00|100|07/01/2025|0.00|0|0.00|0|A
FUTU|36118L106|0.00|123.94|120.14|121.85|-1.71|7667|07/01/2025|121.44|1|121.91|1|Q
FUTY|316092865|52.67|52.78|52.07|52.74|0.13|9655|07/01/2025|0.00|0|0.00|0|P
FV|33738R605|0.00|59.60|59.16|59.60|0.33|1207|07/01/2025|57.72|1|61.11|1|Q
FVCB|36120Q101|0.00|11.94|11.94|11.94|11.94|543|07/01/2025|11.71|1|12.26|1|Q
FVD|33734H106|44.66|45.58|44.66|45.32|0.64|68427|07/01/2025|0.00|0|0.00|0|P
FVR|35922N100|12.22|12.26|11.90|12.25|0.25|97278|07/01/2025|0.00|0|0.00|0|N
FVRR|M4R82T106|29.26|30.66|29.22|29.70|0.37|389119|07/01/2025|0.00|0|0.00|0|N
FWONA|531229771|0.00|94.23|91.78|91.78|-3.52|1034|07/01/2025|91.04|1|92.07|1|Q
FWONK|531229755|0.00|103.99|101.36|101.75|-2.78|25422|07/01/2025|100.79|1|102.58|1|Q
FWRD|34986A104|0.00|25.53|24.51|24.90|0.34|11229|07/01/2025|24.59|4|25.07|4|Q
FWRG|33748L101|0.00|17.34|16.40|17.19|1.09|12029|07/01/2025|17.03|6|17.36|6|Q
FXB|46138M109|131.93|131.93|131.93|131.93|-0.15|333|07/01/2025|0.00|0|0.00|0|P
FXC|46138T104|71.72|71.72|71.56|71.67|-0.06|5664|07/01/2025|0.00|0|0.00|0|P
FXD|33734X101|64.83|64.83|64.81|64.81|1.53|596|07/01/2025|0.00|0|0.00|0|P
FXE|46138K103|108.86|108.95|108.55|108.82|0.03|23006|07/01/2025|0.00|0|0.00|0|P
FXED|886364819|18.22|18.23|18.14|18.20|0.13|1784|07/01/2025|0.00|0|0.00|0|N
FXF|46138R108|112.18|112.18|111.85|111.85|0.08|505|07/01/2025|0.00|0|0.00|0|P
FXG|33734X119|63.57|64.45|63.57|64.45|1.17|415|07/01/2025|0.00|0|0.00|0|P
FXH|33734X143|0.00|103.03|103.03|103.03|0.00|26|06/26/2025|0.00|0|0.00|0|P
FXI|464287184|36.70|36.92|36.70|36.84|0.09|1169103|07/01/2025|0.00|0|0.00|0|P
FXN|33734X127|15.09|15.53|15.07|15.37|0.19|52807|07/01/2025|0.00|0|0.00|0|P
FXNC|32106V107|0.00|20.64|19.56|20.64|1.20|265|07/01/2025|20.20|1|20.74|1|Q
FXO|33734X135|56.18|56.68|56.18|56.62|0.55|744|07/01/2025|0.00|0|0.00|0|P
FXR|33734X150|75.88|75.88|75.64|75.64|2.01|374|07/01/2025|0.00|0|0.00|0|P
FXU|33734X184|42.43|42.51|41.97|42.36|-0.05|29105|07/01/2025|0.00|0|0.00|0|P
FXY|46138W107|64.28|64.39|64.04|64.05|0.12|4997|07/01/2025|0.00|0|0.00|0|P
FXZ|33734X168|57.43|58.92|57.37|58.54|1.52|4975|07/01/2025|0.00|0|0.00|0|P
FYBR|35909D109|0.00|36.51|36.40|36.43|0.02|191827|07/01/2025|36.42|1|36.44|12|Q
FYC|33737M300|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|79.03|19|79.33|19|Q
FYT|33737M409|0.00|0.00|0.00|0.00|-50.41|89|07/01/2025|51.85|30|52.04|30|Q
FYX|33734Y109|0.00|98.66|98.66|98.66|1.39|300|07/01/2025|93.86|2|104.12|2|Q
G|G3922B107|44.06|45.39|44.05|44.97|0.96|536057|07/01/2025|0.00|0|0.00|0|N
GAB|362397101|5.79|5.88|5.79|5.86|0.04|121929|07/01/2025|0.00|0|0.00|0|N
GAB PRG|362397176|20.46|20.58|20.46|20.58|0.14|409|07/01/2025|0.00|0|0.00|0|N
GAB PRH|362397861|20.55|20.71|20.50|20.71|0.21|2000|07/01/2025|0.00|0|0.00|0|N
GAB PRK|362397846|20.59|20.68|20.55|20.68|0.15|1407|07/01/2025|0.00|0|0.00|0|N
GABC|373865104|0.00|40.12|38.76|39.92|1.44|3895|07/01/2025|39.57|1|40.33|1|Q
GAIA|36269P104|0.00|4.61|4.43|4.61|0.19|820|07/01/2025|4.50|1|4.71|1|Q
GAIN|376546107|0.00|14.20|14.19|14.19|-0.12|1566|07/01/2025|14.00|2|14.29|2|Q
GAINI|376546867|0.00|25.14|25.14|25.14|0.00|0|05/29/2025|25.28|1|0.00|0|Q
GALT|363225202|0.00|2.22|2.13|2.20|0.08|2002|07/01/2025|2.11|1|2.32|1|Q
GAM|368802104|56.13|56.22|56.11|56.22|0.18|866|07/01/2025|0.00|0|0.00|0|N
GAM PRB|368802401|24.85|24.87|24.83|24.87|0.06|700|07/01/2025|0.00|0|0.00|0|N
GAMB|G3R239101|0.00|12.07|11.80|11.94|0.04|7168|07/01/2025|11.84|4|12.07|4|Q
GAME|36468G103|0.00|0.87|0.87|0.87|0.00|338|07/01/2025|0.83|3|0.90|3|Q
GANX|36269B105|0.00|1.63|1.58|1.58|-0.23|15898|07/01/2025|1.53|2|1.62|2|Q
GAP|364760108|21.66|22.97|21.66|22.46|0.65|1984853|07/01/2025|0.00|0|0.00|0|N
GARP|46436E403|59.90|60.00|59.90|60.00|-0.39|742|07/01/2025|0.00|0|0.00|0|Z
GASS|Y81669106|0.00|6.49|6.37|6.45|-0.02|884|07/01/2025|6.35|1|6.53|1|Q
GATX|361448103|153.68|157.21|153.46|156.15|2.59|81756|07/01/2025|0.00|0|0.00|0|N
GAU|36352H100|1.33|1.33|1.29|1.29|0.02|45556|07/01/2025|0.00|0|0.00|0|A
GB|H33700107|7.47|7.48|7.47|7.48|0.01|10342|07/01/2025|0.00|0|0.00|0|N
GBAB|401664107|15.01|15.09|15.00|15.08|0.04|5495|07/01/2025|0.00|0|0.00|0|N
GBCI|37637Q105|42.73|45.46|42.73|45.44|2.36|414356|07/01/2025|0.00|0|0.00|0|N
GBDC|38173M102|0.00|14.52|14.44|14.49|-0.17|34833|07/01/2025|14.48|1|14.50|1|Q
GBFH|36166F100|0.00|35.35|34.70|35.35|0.22|911|07/01/2025|34.85|1|36.07|1|Q
GBIL|381430529|99.84|99.84|99.83|99.83|-0.33|2831|07/01/2025|0.00|0|0.00|0|P
GBIO|37148K100|0.00|0.33|0.31|0.33|0.01|7026|07/01/2025|0.31|7|0.33|6|Q
GBLI|37959R103|31.34|31.34|31.34|31.34|-0.02|102|07/01/2025|0.00|0|0.00|0|N
GBTC|389637109|84.05|84.39|82.93|82.93|-1.92|216013|07/01/2025|0.00|0|0.00|0|P
GBTG|37890B100|6.28|6.46|6.26|6.34|0.04|430682|07/01/2025|0.00|0|0.00|0|N
GBX|393657101|45.78|48.31|45.78|47.00|0.95|262794|07/01/2025|0.00|0|0.00|0|N
GCBC|394357107|0.00|23.58|23.45|23.45|0.45|610|07/01/2025|22.79|1|24.55|1|Q
GCI|36472T109|3.54|3.78|3.54|3.68|0.10|319709|07/01/2025|0.00|0|0.00|0|N
GCL|G3777K103|0.00|3.49|3.49|3.49|0.14|100|07/01/2025|0.00|0|0.00|0|Q
GCMG|36831E108|0.00|11.72|11.48|11.54|-0.03|20219|07/01/2025|11.42|5|11.64|5|Q
GCO|371532102|19.62|22.16|19.62|21.39|1.70|49586|07/01/2025|0.00|0|0.00|0|N
GCOR|38149W101|41.15|41.20|41.14|41.19|-0.12|1221|07/01/2025|0.00|0|0.00|0|P
GCOW|69374H709|37.73|37.90|37.73|37.90|0.00|80|06/30/2025|0.00|0|0.00|0|Z
GCT|G38644103|0.00|20.50|19.65|20.27|0.50|5743|07/01/2025|20.08|6|20.48|7|Q
GCTK|45824Q804|0.00|6.45|5.84|6.35|-0.11|1038|07/01/2025|6.12|1|6.57|1|Q
GCTS|36170N107|1.44|1.48|1.43|1.43|-0.06|48126|07/01/2025|0.00|0|0.00|0|N
GCTS WS|36170N115|0.10|0.10|0.09|0.09|-0.01|175|07/01/2025|0.00|0|0.00|0|N
GCV|36240B109|3.83|3.83|3.80|3.82|-0.01|3734|07/01/2025|0.00|0|0.00|0|N
GD|369550108|291.03|294.40|289.50|294.38|2.72|641252|07/01/2025|0.00|0|0.00|0|N
GDDY|380237107|179.68|180.42|177.04|178.40|-1.66|434069|07/01/2025|0.00|0|0.00|0|N
GDEN|381013101|0.00|30.86|29.85|30.31|0.84|2324|07/01/2025|30.05|2|30.57|2|Q
GDEV|G6529J209|0.00|0.00|0.00|0.00|0.00|10|07/01/2025|12.94|1|17.91|1|Q
GDHG|G3959D208|0.00|1.08|0.88|1.01|0.10|29134|07/01/2025|0.00|0|1.45|5|Q
GDIV|41151J703|0.00|15.40|15.40|15.40|-0.07|0|07/01/2025|0.00|0|0.00|0|N
GDL|361570104|8.36|8.37|8.36|8.36|0.02|524|07/01/2025|0.00|0|0.00|0|N
GDO|95790C107|11.78|11.81|11.75|11.81|0.01|11601|07/01/2025|0.00|0|0.00|0|N
GDOT|39304D102|10.66|10.99|10.66|10.95|0.17|174699|07/01/2025|0.00|0|0.00|0|N
GDRX|38246G108|0.00|5.06|4.95|4.98|0.00|48166|07/01/2025|4.96|2|4.98|1|Q
GDS|36165L108|0.00|30.62|29.02|29.50|-1.05|34543|07/01/2025|29.44|1|29.57|1|Q
GDV|36242H104|26.02|26.29|26.01|26.26|0.25|28341|07/01/2025|0.00|0|0.00|0|N
GDV PRH|36242H880|22.78|22.94|22.78|22.94|0.19|19|07/01/2025|0.00|0|0.00|0|N
GDV PRK|36242H864|18.36|18.38|18.30|18.38|0.04|2820|07/01/2025|0.00|0|0.00|0|N
GDX|92189F106|52.81|53.02|51.97|52.05|0.02|954527|07/01/2025|0.00|0|0.00|0|P
GDXD|06367V600|2.95|3.09|2.92|3.09|0.00|739313|07/01/2025|0.00|0|0.00|0|P
GDXJ|92189F791|68.77|68.99|67.54|67.63|0.01|253965|07/01/2025|0.00|0|0.00|0|P
GDXU|063679542|76.24|76.37|72.75|72.85|0.34|8441|07/01/2025|0.00|0|0.00|0|P
GDXY|88634T881|15.02|15.02|14.88|14.90|0.03|4310|07/01/2025|0.00|0|0.00|0|P
GDYN|39813G109|0.00|12.21|11.54|11.87|0.32|11554|07/01/2025|11.77|7|11.99|7|Q
GE|369604301|254.20|255.62|247.11|249.02|-8.37|1875185|07/01/2025|0.00|0|0.00|0|N
GEF|397624107|65.11|70.00|65.11|69.80|4.81|224643|07/01/2025|0.00|0|0.00|0|N
GEF B|397624206|68.75|73.50|68.75|73.01|4.00|6270|07/01/2025|0.00|0|0.00|0|N
GEG|39037G109|0.00|2.09|2.09|2.09|0.00|0|06/25/2025|1.78|1|2.40|1|Q
GEHC|36266G107|0.00|76.80|73.88|75.94|1.85|54547|07/01/2025|75.88|3|76.01|2|Q
GEL|371927104|17.23|17.23|16.66|16.75|-0.48|58895|07/01/2025|0.00|0|0.00|0|N
GELS|Q3978B109|0.00|1.77|1.77|1.77|0.06|100|07/01/2025|0.00|0|0.00|0|Q
GEM|381430206|37.30|37.30|37.21|37.29|0.17|1242|07/01/2025|0.00|0|0.00|0|P
GEN|668771108|0.00|29.90|29.48|29.81|0.43|95462|07/01/2025|29.80|1|29.82|1|Q
GENC|368678108|14.41|14.41|14.41|14.41|-0.19|276|07/01/2025|0.00|0|0.00|0|A
GENI|G3934V109|10.45|10.62|10.08|10.10|-0.30|2884634|07/01/2025|0.00|0|0.00|0|N
GENK|36870C104|0.00|3.83|3.83|3.83|0.00|0|06/30/2025|3.84|1|4.21|1|Q
GENT|84858T798|10.32|10.32|10.32|10.32|-0.01|100|07/01/2025|0.00|0|0.00|0|P
GENVR|668771116|0.00|0.00|0.00|0.00|0.00|189|07/01/2025|8.16|1|8.78|1|Q
GEO|36162J106|23.85|25.03|23.33|24.49|0.54|829394|07/01/2025|0.00|0|0.00|0|N
GEOS|37364X109|0.00|14.18|13.38|14.05|-0.22|1248|07/01/2025|13.39|1|13.98|1|Q
GERN|374163103|0.00|1.47|1.38|1.38|-0.03|332674|07/01/2025|1.38|104|1.39|51|Q
GES|401617105|12.05|12.82|12.05|12.48|0.39|293255|07/01/2025|0.00|0|0.00|0|N
GETY|374275105|1.62|1.78|1.62|1.75|0.09|194832|07/01/2025|0.00|0|0.00|0|N
GEV|36828A101|525.16|525.16|482.74|506.00|-23.15|1335791|07/01/2025|0.00|0|0.00|0|N
GEVO|374396406|0.00|1.35|1.26|1.34|0.01|134000|07/01/2025|1.30|32|1.37|33|Q
GF|644465106|11.97|11.97|11.96|11.96|0.02|440|07/01/2025|0.00|0|0.00|0|N
GFAI|G4236L138|0.00|1.15|1.12|1.12|-0.04|1118|07/01/2025|1.12|1|1.15|1|Q
GFF|398433102|72.12|76.77|72.12|76.01|3.64|131617|07/01/2025|0.00|0|0.00|0|N
GFI|38059T106|24.18|24.32|23.65|23.73|0.06|754446|07/01/2025|0.00|0|0.00|0|N
GFL|36168Q104|50.58|50.58|49.17|49.46|-1.00|153373|07/01/2025|0.00|0|0.00|0|N
GFLW|92647X764|0.00|25.92|25.92|25.92|-0.36|138|07/01/2025|0.00|0|0.00|0|Q
GFR|39525U107|4.44|4.50|4.33|4.47|0.01|16133|07/01/2025|0.00|0|0.00|0|N
GFS|G39387108|0.00|40.43|38.27|39.43|1.23|37347|07/01/2025|39.39|2|39.47|3|Q
GGAL|399909100|0.00|51.58|49.69|49.98|-0.41|19057|07/01/2025|49.93|1|50.11|1|Q
GGB|373737105|2.89|2.93|2.88|2.92|0.00|768813|07/01/2025|0.00|0|0.00|0|N
GGG|384109104|85.64|88.73|85.64|87.67|1.70|237054|07/01/2025|0.00|0|0.00|0|N
GGLL|25461A841|0.00|34.61|33.68|34.53|-0.26|49922|07/01/2025|34.48|13|34.63|13|Q
GGLS|25461A601|0.00|12.47|12.44|12.44|0.06|974|07/01/2025|12.39|71|12.43|71|Q
GGN|36465A109|4.42|4.42|4.41|4.42|0.04|7491|07/01/2025|0.00|0|0.00|0|A
GGR|G9491K105|0.00|0.29|0.28|0.28|0.00|5433|07/01/2025|0.00|0|0.00|0|Q
GGT|36239Q109|4.14|4.19|4.14|4.19|0.06|19885|07/01/2025|0.00|0|0.00|0|N
GGT PRE|36239Q505|0.00|22.26|22.26|22.26|-0.04|0|07/01/2025|0.00|0|0.00|0|N
GGT PRG|36239Q604|22.27|22.53|22.26|22.53|0.28|960|07/01/2025|0.00|0|0.00|0|N
GGZ|36249W104|13.28|13.49|13.28|13.45|0.13|2851|07/01/2025|0.00|0|0.00|0|N
GH|40131M109|0.00|51.85|50.20|50.73|-1.33|32001|07/01/2025|50.36|2|51.10|2|Q
GHC|384637104|936.82|970.16|936.82|962.35|16.18|9286|07/01/2025|0.00|0|0.00|0|N
GHG|39579V100|2.06|2.11|2.04|2.11|0.07|3335|07/01/2025|0.00|0|0.00|0|N
GHI|02364V206|11.26|11.40|11.16|11.29|-0.03|5282|07/01/2025|0.00|0|0.00|0|N
GHLD|40172N107|19.77|20.02|19.77|19.78|0.01|9791|07/01/2025|0.00|0|0.00|0|N
GHM|384556106|49.26|50.37|48.80|49.00|-0.51|33726|07/01/2025|0.00|0|0.00|0|N
GHRS|G3855L106|0.00|13.28|12.20|12.75|0.58|1411|07/01/2025|10.70|1|14.65|2|Q
GHY|69346J106|13.36|13.50|13.35|13.50|0.09|30171|07/01/2025|0.00|0|0.00|0|N
GHYG|464286178|46.35|46.35|46.35|46.35|-0.23|75|06/30/2025|0.00|0|0.00|0|Z
GIB|12532H104|104.38|106.58|104.38|105.86|1.03|33791|07/01/2025|0.00|0|0.00|0|N
GIBO|G38617109|0.00|0.13|0.10|0.11|-0.03|67699|07/01/2025|0.05|5|1.00|5|Q
GIC|37892E102|26.79|28.29|26.79|28.06|1.05|28158|07/01/2025|0.00|0|0.00|0|N
GIFI|402307102|0.00|6.68|6.68|6.68|0.00|0|06/30/2025|6.56|1|6.93|1|Q
GIGB|381430479|45.80|45.87|45.80|45.87|-0.16|959|07/01/2025|0.00|0|0.00|0|P
GIGM|Y2711Y112|0.00|1.68|1.68|1.68|0.00|0|01/08/2025|1.12|2|1.71|2|Q
GIII|36237H101|0.00|23.84|22.62|23.22|0.79|12826|07/01/2025|23.01|6|23.43|6|Q
GIL|375916103|49.39|49.77|49.09|49.57|0.33|93225|07/01/2025|0.00|0|0.00|0|N
GILD|375558103|0.00|112.54|110.85|111.72|0.85|86965|07/01/2025|111.63|5|111.85|5|Q
GILT|M51474118|0.00|7.14|6.96|7.09|0.01|4418|07/01/2025|7.02|6|7.17|6|Q
GIPR|37149D204|0.00|1.53|1.53|1.53|1.53|100|07/01/2025|0.00|0|0.00|0|Q
GIS|370334104|51.79|53.85|51.79|53.19|1.38|1821865|07/01/2025|0.00|0|0.00|0|N
GJH|86311Q204|9.34|9.34|9.34|9.34|-0.01|100|07/01/2025|0.00|0|0.00|0|N
GJO|86312E200|0.00|24.75|24.75|24.75|-0.36|0|07/01/2025|0.00|0|0.00|0|N
GJR|863121208|24.82|24.82|24.80|24.80|0.04|28|07/01/2025|0.00|0|0.00|0|N
GJT|86310N202|22.50|22.50|22.50|22.50|0.00|100|07/01/2025|0.00|0|0.00|0|N
GK|00768Y370|23.85|23.85|23.85|23.85|4.75|200|07/01/2025|0.00|0|0.00|0|P
GKOS|377322102|102.28|103.06|100.95|102.52|-0.77|161668|07/01/2025|0.00|0|0.00|0|N
GL|37959E102|123.78|125.15|123.78|124.90|0.61|174988|07/01/2025|0.00|0|0.00|0|N
GL PRD|37959E300|16.18|16.30|16.18|16.28|0.18|5842|07/01/2025|0.00|0|0.00|0|N
GLAD|376535878|0.00|27.21|27.09|27.21|0.11|567|07/01/2025|26.85|1|27.36|1|Q
GLADZ|376535886|0.00|0.00|0.00|0.00|-25.28|34|07/01/2025|0.00|0|0.00|0|Q
GLBE|M5216V106|0.00|33.63|32.82|32.88|-0.65|15577|07/01/2025|32.67|4|32.92|1|Q
GLBS|Y27265126|0.00|1.17|1.17|1.17|0.00|0|06/27/2025|1.00|1|1.35|1|Q
GLD|78463V107|308.41|308.95|307.37|307.54|2.73|665634|07/01/2025|0.00|0|0.00|0|P
GLDD|390607109|0.00|12.08|11.80|11.82|-0.38|11520|07/01/2025|11.70|4|11.94|4|Q
GLDG|38149E101|0.72|0.72|0.72|0.72|-0.01|869|07/01/2025|0.00|0|0.00|0|A
GLDI|22542D233|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|0.00|0|161.09|1|Q
GLDM|98149E303|66.28|66.41|66.08|66.10|0.60|109202|07/01/2025|0.00|0|0.00|0|P
GLDY|88636J394|0.00|0.00|0.00|0.00|0.00|0|06/18/2025|0.00|0|18.17|7|Q
GLE|G39711109|0.00|1.52|1.51|1.52|-0.04|296|07/01/2025|0.00|0|0.00|0|Q
GLL|74347Y714|21.74|21.89|21.65|21.87|-0.40|54688|07/01/2025|0.00|0|0.00|0|P
GLMD|M47238148|0.00|1.79|1.79|1.79|-0.04|100|07/01/2025|1.53|1|1.97|2|Q
GLNG|G9456A100|0.00|41.56|40.07|40.12|-1.07|24596|07/01/2025|39.86|3|40.34|3|Q
GLO|18914E106|5.44|5.46|5.42|5.46|0.02|20289|07/01/2025|0.00|0|0.00|0|A
GLOB|L44385109|90.50|94.50|90.46|92.56|1.72|227231|07/01/2025|0.00|0|0.00|0|N
GLOP PRA|Y2687W116|25.89|25.90|25.78|25.78|-0.11|2928|07/01/2025|0.00|0|0.00|0|N
GLOP PRB|Y2687W124|25.60|25.84|25.60|25.61|0.01|1052|07/01/2025|0.00|0|0.00|0|N
GLOP PRC|Y2687W132|25.75|25.75|25.55|25.55|-0.35|595|07/01/2025|0.00|0|0.00|0|N
GLP|37946R109|52.23|52.23|51.02|51.64|-1.09|11332|07/01/2025|0.00|0|0.00|0|N
GLP PRB|37946R307|25.87|25.87|25.87|25.87|0.02|79|07/01/2025|0.00|0|0.00|0|N
GLPG|36315X101|0.00|28.05|27.85|27.87|-0.12|2402|07/01/2025|27.58|3|28.13|3|Q
GLPI|36467J108|0.00|47.62|46.75|47.45|0.76|25502|07/01/2025|47.39|1|47.47|1|Q
GLQ|18914C100|7.14|7.17|7.14|7.16|0.07|711|07/01/2025|0.00|0|0.00|0|A
GLRE|G4095J109|0.00|14.44|14.37|14.37|0.02|1753|07/01/2025|14.24|1|14.50|1|Q
GLRY|66538H369|32.68|32.92|32.68|32.92|-0.02|700|07/01/2025|0.00|0|0.00|0|P
GLSI|396879108|0.00|0.00|0.00|0.00|-9.10|61|07/01/2025|8.82|1|9.47|1|Q
GLTO|36322Q206|0.00|3.41|3.41|3.41|0.00|0|06/27/2025|2.63|2|4.09|2|Q
GLTR|003263100|0.00|139.64|138.95|139.64|0.00|273|06/26/2025|0.00|0|0.00|0|P
GLUE|61225M102|0.00|4.66|4.45|4.60|0.08|13387|07/01/2025|4.55|4|4.65|4|Q
GLV|18913Y103|5.69|5.69|5.69|5.69|0.07|300|07/01/2025|0.00|0|0.00|0|A
GLW|219350105|52.44|52.71|52.00|52.59|0.00|1612591|07/01/2025|0.00|0|0.00|0|N
GLXY|36317J209|0.00|22.08|20.82|21.32|-0.57|78321|07/01/2025|21.03|6|21.59|6|Q
GM|37045V100|48.92|52.12|48.84|52.03|2.82|2906623|07/01/2025|0.00|0|0.00|0|N
GMAB|372303206|0.00|21.08|20.48|20.73|0.05|62599|07/01/2025|20.61|7|20.85|7|Q
GMAR|33740F482|38.90|38.90|38.90|38.90|0.01|100|07/01/2025|0.00|0|0.00|0|Z
GME|36467W109|24.15|24.49|23.68|23.68|-0.71|1363025|07/01/2025|0.00|0|0.00|0|N
GMED|379577208|58.63|61.26|58.63|60.20|1.18|369308|07/01/2025|0.00|0|0.00|0|N
GMEU|26923Q721|16.09|16.10|15.39|15.39|-0.17|1200|07/01/2025|0.00|0|0.00|0|Z
GMF|78463X301|125.13|125.13|125.13|125.13|0.00|25|06/24/2025|0.00|0|0.00|0|P
GMGI|381098300|0.00|1.73|1.67|1.73|0.02|4459|07/01/2025|1.68|1|1.77|1|Q
GMMA|45259A704|0.00|20.38|20.38|20.38|-0.15|30|04/30/2025|0.00|0|0.00|0|P
GMMF|09290C749|100.15|100.15|100.15|100.15|-0.28|129|07/01/2025|0.00|0|0.00|0|P
GMOI|90139K407|29.06|29.09|29.06|29.09|0.00|75|06/16/2025|0.00|0|0.00|0|P
GMRE|37954A204|6.99|7.08|6.92|6.97|0.04|299068|07/01/2025|0.00|0|0.00|0|N
GMRE PRA|37957W203|25.12|25.14|25.12|25.14|0.07|50|07/01/2025|0.00|0|0.00|0|N
GMS|36251C103|108.76|109.26|108.75|108.76|0.01|628064|07/01/2025|0.00|0|0.00|0|N
GNE|372284208|26.90|27.07|26.14|26.77|-0.11|77496|07/01/2025|0.00|0|0.00|0|N
GNFT|372279109|0.00|3.83|3.81|3.81|0.00|0|06/27/2025|3.70|1|0.00|0|Q
GNK|Y2685T131|13.09|13.45|12.99|13.25|0.18|225470|07/01/2025|0.00|0|0.00|0|N
GNL|379378201|7.52|7.75|7.52|7.63|0.08|668090|07/01/2025|0.00|0|0.00|0|N
GNL PRA|379378300|21.92|22.43|21.92|22.35|0.47|2352|07/01/2025|0.00|0|0.00|0|N
GNL PRB|379378409|21.20|21.20|21.03|21.15|0.22|924|07/01/2025|0.00|0|0.00|0|N
GNL PRD|379378508|23.17|23.20|23.06|23.15|0.05|5023|07/01/2025|0.00|0|0.00|0|N
GNL PRE|379378607|22.36|22.40|22.36|22.40|0.12|373|07/01/2025|0.00|0|0.00|0|N
GNLN|395330509|0.00|4.56|3.81|4.02|-1.19|2891|07/01/2025|3.98|1|4.57|1|Q
GNLX|36870H103|0.00|2.91|2.91|2.91|-0.01|101|07/01/2025|2.74|1|2.94|1|Q
GNMA|46429B333|0.00|43.73|43.73|43.73|-0.16|100|07/01/2025|43.28|23|44.24|23|Q
GNOM|37954Y434|0.00|0.00|0.00|0.00|-8.44|25|07/01/2025|0.00|0|0.00|0|Q
GNPX|372446203|0.00|0.26|0.22|0.26|0.03|14772|07/01/2025|0.22|1|0.26|1|Q
GNR|78463X541|54.53|55.00|54.53|54.88|0.63|2126|07/01/2025|0.00|0|0.00|0|P
GNRC|368736104|142.40|147.89|142.00|146.61|3.40|255850|07/01/2025|0.00|0|0.00|0|N
GNS|Y3005A117|1.49|1.54|1.33|1.43|0.10|40110|07/01/2025|0.00|0|0.00|0|A
GNSS|36872P103|0.00|1.77|1.77|1.77|0.00|0|06/30/2025|1.70|1|1.80|1|Q
GNT|36465E101|6.35|6.37|6.32|6.33|0.04|5889|07/01/2025|0.00|0|0.00|0|N
GNT PRA|36465E200|21.31|21.48|21.31|21.48|0.12|1383|07/01/2025|0.00|0|0.00|0|N
GNTA|36870W100|0.00|2.76|2.76|2.76|-1.44|101|07/01/2025|0.00|0|0.00|0|Q
GNTX|371901109|0.00|23.19|21.86|22.86|0.87|74241|07/01/2025|22.85|1|22.88|2|Q
GNTY|400764106|42.29|44.69|42.29|44.48|2.04|23619|07/01/2025|0.00|0|0.00|0|N
GNW|37247D106|7.74|7.96|7.74|7.87|0.09|1868409|07/01/2025|0.00|0|0.00|0|N
GO|39874R101|0.00|13.31|12.44|12.93|0.51|47925|07/01/2025|12.78|10|13.04|11|Q
GOCO|38046W204|0.00|6.12|6.06|6.12|0.49|488|07/01/2025|5.61|1|6.26|1|Q
GOCT|33740U695|36.57|36.57|36.57|36.57|0.27|100|07/01/2025|0.00|0|0.00|0|Z
GOF|40167F101|14.82|14.89|14.76|14.84|-0.05|198585|07/01/2025|0.00|0|0.00|0|N
GOGL|G39637205|0.00|7.54|7.28|7.43|0.11|37659|07/01/2025|7.42|1|7.44|1|Q
GOGO|38046C109|0.00|14.58|14.12|14.44|-0.26|22351|07/01/2025|14.31|9|14.59|10|Q
GOLF|005098108|72.39|75.39|72.39|74.19|1.37|147075|07/01/2025|0.00|0|0.00|0|N
GOOD|376536108|0.00|14.60|14.35|14.49|0.15|7063|07/01/2025|14.37|4|14.61|4|Q
GOODN|376536702|0.00|23.96|23.96|23.96|23.96|100|07/01/2025|0.00|0|0.00|0|Q
GOOG|02079K107|0.00|177.16|174.70|176.84|-0.48|513659|07/01/2025|176.86|1|177.02|3|Q
GOOGL|02079K305|0.00|176.03|173.55|175.86|-0.41|524503|07/01/2025|175.72|3|175.95|3|Q
GOOS|135086106|10.94|11.36|10.76|11.00|-0.19|323208|07/01/2025|0.00|0|0.00|0|N
GOOX|26923N595|24.34|24.34|24.34|24.34|0.04|400|07/01/2025|0.00|0|0.00|0|Z
GOOY|88634T790|12.14|12.17|12.14|12.17|-0.01|854|07/01/2025|0.00|0|0.00|0|P
GORO|38068T105|0.64|0.77|0.64|0.67|0.06|7120|07/01/2025|0.00|0|0.00|0|A
GORV|52110H100|0.00|0.25|0.24|0.24|-0.01|1000|07/01/2025|0.24|12|0.26|12|Q
GOSS|38341P102|0.00|1.33|1.20|1.25|0.02|43487|07/01/2025|1.22|15|1.28|14|Q
GOTU|36257Y109|3.59|3.62|3.56|3.58|-0.03|99604|07/01/2025|0.00|0|0.00|0|N
GOVI|46138E107|0.00|27.48|27.39|27.46|-0.01|11215|07/01/2025|27.46|1|27.48|73|Q
GOVT|46429B267|22.91|22.91|22.86|22.88|-0.09|299414|07/01/2025|0.00|0|0.00|0|Z
GOVX|373678606|0.00|0.57|0.43|0.46|-0.41|107520|07/01/2025|0.47|3|0.49|3|Q
GOVZ|46436E577|9.61|9.62|9.53|9.60|0.01|28661|07/01/2025|0.00|0|0.00|0|Z
GP|39540E302|0.00|0.39|0.38|0.39|0.00|0|06/27/2025|0.33|1|0.45|1|Q
GPAT|G4035N103|0.00|10.55|10.54|10.54|-0.01|3426|07/01/2025|0.00|0|0.00|0|Q
GPATW|G4035N129|0.00|0.26|0.26|0.26|-0.04|12849|07/01/2025|0.00|0|0.00|0|Q
GPC|372460105|121.07|126.47|121.07|125.34|4.03|627835|07/01/2025|0.00|0|0.00|0|N
GPCR|86366E106|0.00|21.28|20.62|20.62|-0.14|2888|07/01/2025|20.33|6|20.80|7|Q
GPI|398905109|432.68|454.07|432.68|452.88|16.17|39186|07/01/2025|0.00|0|0.00|0|N
GPIQ|38149W630|0.00|49.30|49.05|49.11|-0.65|3537|07/01/2025|0.00|0|0.00|0|Q
GPIX|38149W622|0.00|49.51|49.38|49.48|-0.37|4605|07/01/2025|0.00|0|0.00|0|Q
GPJA|373334440|20.60|20.81|20.60|20.80|0.26|18918|07/01/2025|0.00|0|0.00|0|N
GPK|388689101|21.07|22.25|21.07|21.85|0.78|1049188|07/01/2025|0.00|0|0.00|0|N
GPMT|38741L107|2.40|2.58|2.40|2.58|0.11|197271|07/01/2025|0.00|0|0.00|0|N
GPMT PRA|38741L305|17.50|17.86|17.50|17.79|0.01|1490|07/01/2025|0.00|0|0.00|0|N
GPN|37940X102|79.78|82.91|79.78|81.97|1.93|613124|07/01/2025|0.00|0|0.00|0|N
GPOR|402635502|200.50|201.05|190.76|190.92|-10.25|85921|07/01/2025|0.00|0|0.00|0|N
GPRE|393222104|0.00|6.51|5.96|6.23|0.20|33040|07/01/2025|6.14|11|6.30|11|Q
GPRF|38149W127|0.00|50.91|50.91|50.91|0.00|0|08/21/2024|49.64|23|50.80|23|Q
GPRK|G38327105|6.55|6.68|6.45|6.62|0.10|270030|07/01/2025|0.00|0|0.00|0|N
GPRO|38268T103|0.00|0.74|0.71|0.72|-0.04|12895|07/01/2025|0.70|27|0.73|27|Q
GPUS|09175M804|2.08|2.23|1.38|1.42|0.03|2143058|07/01/2025|0.00|0|0.00|0|A
GQQQ|02072L185|0.00|0.00|0.00|0.00|0.00|5|07/01/2025|0.00|0|0.00|0|Q
GRAB|G4124C109|0.00|5.06|4.87|4.93|-0.11|1111444|07/01/2025|4.92|173|4.93|3|Q
GRAF|G4036C106|10.47|10.47|10.47|10.47|0.02|500|07/01/2025|0.00|0|0.00|0|A
GRAL|384747101|0.00|50.34|48.72|49.27|-2.26|17331|07/01/2025|48.73|3|49.70|3|Q
GRAN|G4R53M103|0.00|6.31|4.59|4.59|4.59|3501|07/01/2025|0.00|0|0.00|0|Q
GRBK|392709101|62.26|67.03|62.26|65.24|2.36|127371|07/01/2025|0.00|0|0.00|0|N
GRBK PRA|392709200|23.80|23.93|23.36|23.37|-0.18|988|07/01/2025|0.00|0|0.00|0|N
GRC|383082104|36.65|38.32|36.65|37.80|1.08|18231|07/01/2025|0.00|0|0.00|0|N
GRCE|00439U104|0.00|3.01|3.01|3.01|0.00|0|06/20/2025|2.52|1|3.41|1|Q
GRDN|40145W101|21.31|21.92|21.29|21.40|0.09|76275|07/01/2025|0.00|0|0.00|0|N
GREE|39531G308|0.00|1.33|1.23|1.26|-0.01|8427|07/01/2025|1.23|1|1.32|4|Q
GRFS|398438408|0.00|9.10|8.91|9.01|-0.01|14973|07/01/2025|8.93|7|9.10|8|Q
GRI|3622AW403|0.00|1.37|1.31|1.37|1.37|317|07/01/2025|1.29|1|1.44|1|Q
GRID|33737A108|0.00|138.74|137.64|138.74|-0.47|874|07/01/2025|0.00|0|0.00|0|Q
GRMN|H2906T109|207.24|213.36|206.42|211.13|2.41|279525|07/01/2025|0.00|0|0.00|0|N
GRNB|92189F171|0.00|24.18|24.18|24.18|-0.08|89|06/27/2025|0.00|0|0.00|0|P
GRND|39854F101|22.49|22.64|21.62|21.85|-0.85|527256|07/01/2025|0.00|0|0.00|0|N
GRNQ|39540F309|0.00|1.50|1.50|1.50|0.00|0|06/26/2025|1.32|1|1.83|1|Q
GRNT|387432107|6.38|6.46|6.23|6.34|-0.03|273144|07/01/2025|0.00|0|0.00|0|N
GRNY|886364231|22.58|22.63|22.23|22.37|-0.33|381190|07/01/2025|0.00|0|0.00|0|P
GRO|10586A108|1.35|1.35|1.35|1.35|-0.03|100|07/01/2025|0.00|0|0.00|0|A
GROV|39957D201|1.17|1.18|1.14|1.14|-0.01|8206|07/01/2025|0.00|0|0.00|0|N
GROW|902952100|0.00|2.61|2.61|2.61|0.06|105|07/01/2025|2.11|1|2.91|1|Q
GROY|38071H106|2.24|2.33|2.24|2.27|0.05|22738|07/01/2025|0.00|0|0.00|0|A
GROY WS|38071H122|0.40|0.40|0.40|0.40|0.05|100|07/01/2025|0.00|0|0.00|0|A
GRP U|387437205|50.96|50.96|50.96|50.96|0.26|100|07/01/2025|0.00|0|0.00|0|N
GRPN|399473206|0.00|35.19|33.52|34.30|0.81|9016|07/01/2025|34.05|4|34.50|4|Q
GRRR|G4000K175|0.00|20.01|19.31|20.01|0.13|9050|07/01/2025|19.81|4|20.18|4|Q
GRRRW|G4000K118|0.00|0.00|0.00|0.00|0.00|30|07/01/2025|0.00|0|0.00|0|Q
GRVY|38911N206|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|61.64|1|65.08|1|Q
GRW|29287L601|0.00|34.90|34.90|34.90|0.39|110|07/01/2025|0.00|0|0.00|0|Q
GRWG|39986L109|0.00|1.00|0.96|0.99|0.05|1402|07/01/2025|0.96|5|1.03|5|Q
GRX|36246K103|9.39|9.65|9.39|9.56|0.11|3214|07/01/2025|0.00|0|0.00|0|N
GRYP|400510103|0.00|0.93|0.85|0.91|0.04|12255|07/01/2025|0.88|16|0.93|15|Q
GS|38141G104|708.00|713.01|700.76|706.46|-1.29|671235|07/01/2025|0.00|0|0.00|0|N
GS PRA|38143Y665|21.22|21.40|21.22|21.40|0.24|21433|07/01/2025|0.00|0|0.00|0|N
GS PRC|38144X609|21.33|21.43|21.30|21.40|0.12|21504|07/01/2025|0.00|0|0.00|0|N
GS PRD|38144G804|20.80|21.11|20.78|21.10|0.35|43251|07/01/2025|0.00|0|0.00|0|N
GSAT|378973507|0.00|23.30|22.95|23.13|-0.40|7641|07/01/2025|22.88|5|23.39|5|Q
GSBC|390905107|0.00|61.48|58.84|60.86|1.98|3999|07/01/2025|59.95|1|62.00|1|Q
GSBD|38147U107|11.16|11.32|11.16|11.28|0.03|201655|07/01/2025|0.00|0|0.00|0|N
GSC|38149W614|0.00|49.46|49.46|49.46|-0.03|22|05/20/2025|0.00|0|0.00|0|P
GSEP|33740U711|36.63|36.63|36.63|36.63|0.06|100|07/01/2025|0.00|0|0.00|0|Z
GSEW|381430438|81.41|81.42|81.41|81.42|0.00|29|06/30/2025|0.00|0|0.00|0|Z
GSG|46428R107|22.09|22.16|22.06|22.15|0.09|37998|07/01/2025|0.00|0|0.00|0|P
GSHD|38267D109|0.00|106.41|104.71|104.71|-1.24|5576|07/01/2025|103.55|1|105.65|1|Q
GSID|381430180|63.78|63.78|63.78|63.78|4.10|200|07/01/2025|0.00|0|0.00|0|Z
GSIE|381430107|39.64|39.70|39.54|39.64|-0.05|48964|07/01/2025|0.00|0|0.00|0|P
GSIG|38149W507|47.31|47.31|47.31|47.31|-0.16|5|06/04/2025|0.00|0|0.00|0|P
GSIT|36241U106|0.00|3.44|3.30|3.44|0.09|2497|07/01/2025|3.33|3|3.53|3|Q
GSIW|G3730L107|0.00|1.59|1.52|1.53|-0.05|21439|07/01/2025|0.00|0|1.60|1|Q
GSK|37733W204|38.53|39.40|38.33|38.95|0.55|1601615|07/01/2025|0.00|0|0.00|0|N
GSL|Y27183600|26.29|26.47|26.00|26.17|-0.14|72433|07/01/2025|0.00|0|0.00|0|N
GSL PRB|Y27183121|25.80|26.00|25.80|26.00|0.35|1548|07/01/2025|0.00|0|0.00|0|N
GSLC|381430503|121.43|121.62|121.14|121.47|0.02|23808|07/01/2025|0.00|0|0.00|0|P
GSM|G33856108|0.00|4.03|3.65|3.96|0.30|57022|07/01/2025|3.95|1|3.97|1|Q
GSRT|G4R103107|0.00|10.91|10.73|10.79|-0.05|9960|07/01/2025|0.00|0|0.00|0|Q
GSST|381430230|50.37|50.37|50.37|50.37|-0.19|1375|07/01/2025|0.00|0|0.00|0|Z
GSUN|G4013A115|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|1.71|2|2.83|2|Q
GSUS|381430123|0.00|84.68|84.68|84.68|0.00|9|06/26/2025|0.00|0|0.00|0|Z
GSY|46090A887|50.15|50.15|50.15|50.15|0.00|30567|07/01/2025|0.00|0|0.00|0|P
GT|382550101|0.00|10.77|10.30|10.66|0.29|141971|07/01/2025|10.63|1|10.68|1|Q
GTBP|36254L308|0.00|3.51|3.51|3.51|0.00|0|06/30/2025|3.31|1|3.56|1|Q
GTE|38500T200|4.87|4.92|4.82|4.82|0.05|3925|07/01/2025|0.00|0|0.00|0|A
GTEC|G4095T107|0.00|2.04|1.99|2.04|0.04|200|07/01/2025|1.57|2|2.43|2|Q
GTES|G39108108|22.98|23.64|22.94|23.38|0.35|503920|07/01/2025|0.00|0|0.00|0|N
GTI|G30449105|0.00|0.11|0.10|0.10|0.00|9231|07/01/2025|0.09|2|0.00|0|Q
GTIM|382140879|0.00|1.59|1.59|1.59|0.00|0|05/29/2025|1.52|1|2.09|1|Q
GTLB|37637K108|0.00|45.69|43.73|45.52|0.38|56478|07/01/2025|45.51|1|45.80|3|Q
GTLS|16115Q308|161.51|164.59|160.54|162.60|-2.05|216683|07/01/2025|0.00|0|0.00|0|N
GTLS PRB|16115Q407|60.40|60.40|60.32|60.32|-0.08|542|07/01/2025|0.00|0|0.00|0|N
GTM|98980F104|0.00|10.25|9.99|10.09|-0.03|137179|07/01/2025|10.07|1|10.10|4|Q
GTN|389375106|4.52|4.73|4.49|4.64|0.11|399819|07/01/2025|0.00|0|0.00|0|N
GTN A|389375205|10.32|10.32|10.22|10.22|-0.64|425|07/01/2025|0.00|0|0.00|0|N
GTO|46090A804|46.89|46.89|46.83|46.87|-0.01|1100|07/01/2025|0.00|0|0.00|0|P
GTX|366505105|0.00|10.75|10.40|10.71|0.21|105402|07/01/2025|10.59|13|10.80|12|Q
GTY|374297109|27.65|28.27|27.57|28.01|0.37|160793|07/01/2025|0.00|0|0.00|0|N
GUG|40170T106|15.68|15.68|15.58|15.62|-0.02|12283|07/01/2025|0.00|0|0.00|0|N
GUNR|33939L407|40.20|40.50|40.17|40.43|0.30|10883|07/01/2025|0.00|0|0.00|0|P
GURE|40251W408|0.00|0.00|0.00|0.00|0.00|38|07/01/2025|0.58|2|0.82|2|Q
GURU|37950E341|53.53|53.54|53.53|53.54|0.66|500|07/01/2025|0.00|0|0.00|0|P
GUSH|25460G500|22.74|23.57|22.22|23.10|0.35|86594|07/01/2025|0.00|0|0.00|0|P
GUT|36240A101|5.79|5.85|5.79|5.83|0.03|31509|07/01/2025|0.00|0|0.00|0|N
GUT PRC|36240A408|22.45|22.70|22.40|22.70|0.24|1865|07/01/2025|0.00|0|0.00|0|N
GUTS|35168W103|0.00|1.65|1.61|1.62|0.01|1018|07/01/2025|1.55|3|1.65|3|Q
GV|92838F200|0.00|1.62|1.62|1.62|0.01|100|07/01/2025|0.00|0|1.91|1|Q
GVA|387328107|92.81|93.21|91.16|92.60|-0.91|125357|07/01/2025|0.00|0|0.00|0|N
GVH|G3R39B108|0.00|0.08|0.06|0.07|-0.05|312787|07/01/2025|0.05|1|1.00|5|Q
GVI|464288612|106.34|106.38|106.31|106.38|-0.45|700|07/01/2025|0.00|0|0.00|0|Z
GWAV|57630J403|0.00|0.20|0.19|0.20|0.01|3203|07/01/2025|0.19|1|0.20|20|Q
GWH|26916J205|1.31|1.34|1.25|1.32|-0.01|18896|07/01/2025|0.00|0|0.00|0|N
GWRE|40171V100|235.05|236.07|230.27|231.29|-4.16|306321|07/01/2025|0.00|0|0.00|0|N
GWRS|379463102|0.00|0.00|0.00|0.00|-10.21|32|07/01/2025|10.30|1|10.52|1|Q
GWW|384802104|1038.86|1058.26|1038.86|1052.12|11.88|90436|07/01/2025|0.00|0|0.00|0|N
GWX|78463X871|37.13|37.13|37.13|37.13|0.76|200|07/01/2025|0.00|0|0.00|0|P
GXAI|62911P300|0.00|1.46|1.45|1.46|0.06|2089|07/01/2025|1.37|1|1.55|1|Q
GXDW|37954Y418|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|25.64|19|25.69|19|Q
GXIG|37960A339|25.53|25.58|25.47|25.54|0.13|3735|07/01/2025|0.00|0|0.00|0|P
GXO|36262G101|48.45|50.31|48.45|49.45|0.75|497882|07/01/2025|0.00|0|0.00|0|N
GYLD|04273H104|13.13|13.13|13.10|13.11|-0.02|318|07/01/2025|0.00|0|0.00|0|N
GYRE|403783103|0.00|7.51|7.45|7.45|0.10|1662|07/01/2025|7.31|2|7.57|2|Q
H|448579102|140.60|146.93|140.60|145.39|5.74|401152|07/01/2025|0.00|0|0.00|0|N
HACK|032108664|84.99|85.12|84.99|85.12|-1.16|895|07/01/2025|0.00|0|0.00|0|P
HAE|405024100|73.86|76.94|73.86|76.32|1.71|175880|07/01/2025|0.00|0|0.00|0|N
HAFC|410495204|0.00|25.79|25.12|25.40|0.68|2427|07/01/2025|25.17|1|25.69|1|Q
HAFN|Y2990R101|4.93|5.02|4.91|5.00|0.01|383528|07/01/2025|0.00|0|0.00|0|N
HAIN|405217100|0.00|1.68|1.52|1.66|0.13|46110|07/01/2025|1.65|13|1.67|11|Q
HAL|406216101|20.30|21.62|20.10|21.21|0.83|4640497|07/01/2025|0.00|0|0.00|0|N
HALO|40637H109|0.00|53.26|51.95|52.90|0.89|23561|07/01/2025|52.59|2|53.22|2|Q
HAS|418056107|0.00|78.75|75.18|77.02|3.20|61892|07/01/2025|76.92|1|77.15|1|Q
HASI|41068X100|26.68|28.42|26.65|27.41|0.55|568128|07/01/2025|0.00|0|0.00|0|N
HAUZ|233051846|22.96|23.02|22.95|23.02|0.25|902|07/01/2025|0.00|0|0.00|0|P
HAYW|421298100|13.73|14.57|13.73|14.16|0.36|769437|07/01/2025|0.00|0|0.00|0|N
HBAN|446150104|0.00|17.26|16.70|17.17|0.42|1418650|07/01/2025|17.16|3|17.18|3|Q
HBANL|446150773|0.00|24.63|24.63|24.63|-0.30|208|07/01/2025|0.00|0|24.70|1|Q
HBANP|446150823|0.00|17.52|17.52|17.52|0.06|153|07/01/2025|0.00|0|0.00|0|Q
HBB|40701T104|17.85|18.17|17.85|18.01|0.12|11882|07/01/2025|0.00|0|0.00|0|N
HBCP|43689E107|0.00|53.69|51.66|53.63|1.77|1224|07/01/2025|52.43|1|54.15|1|Q
HBI|410345102|4.58|4.86|4.56|4.66|0.08|1205890|07/01/2025|0.00|0|0.00|0|N
HBIO|416906105|0.00|0.46|0.44|0.45|-0.01|4119|07/01/2025|0.44|10|0.47|9|Q
HBM|443628102|10.86|10.86|10.57|10.63|0.02|933257|07/01/2025|0.00|0|0.00|0|N
HBNB|G46127109|0.00|4.10|2.95|3.42|3.42|1333|07/01/2025|0.00|0|0.00|0|Q
HBNC|440407104|0.00|16.04|15.65|15.87|0.51|3871|07/01/2025|15.70|1|16.00|1|Q
HBT|404111106|0.00|0.00|0.00|0.00|-25.30|464|07/01/2025|25.84|1|26.45|1|Q
HCA|40412C101|384.09|390.97|383.30|389.53|6.43|348944|07/01/2025|0.00|0|0.00|0|N
HCAI|G4645R114|0.00|0.79|0.79|0.79|0.00|0|06/30/2025|0.00|0|1.65|6|Q
HCAT|42225T107|0.00|4.11|3.77|4.06|0.29|9983|07/01/2025|4.03|1|4.08|1|Q
HCC|93627C101|45.80|45.80|43.48|44.39|-1.44|422292|07/01/2025|0.00|0|0.00|0|N
HCHL|G4337R109|0.00|5.48|5.26|5.48|0.49|1001|07/01/2025|0.00|0|0.00|0|Q
HCI|40416E103|151.22|152.30|146.25|146.48|-5.72|49165|07/01/2025|0.00|0|0.00|0|N
HCKT|404609109|0.00|25.74|25.57|25.64|0.18|1582|07/01/2025|25.15|2|25.63|2|Q
HCM|44842L103|0.00|15.53|15.26|15.34|0.32|5403|07/01/2025|15.12|1|15.41|1|Q
HCMT|25461A726|32.01|32.27|32.01|32.16|-0.36|5320|07/01/2025|0.00|0|0.00|0|P
HCRB|41653L701|35.07|35.07|35.07|35.07|0.05|100|07/01/2025|0.00|0|0.00|0|Z
HCSG|421906108|0.00|15.71|15.17|15.51|0.47|13273|07/01/2025|15.35|5|15.66|5|Q
HCTI|42227W207|0.00|0.03|0.03|0.03|0.00|81599|07/01/2025|0.03|2|0.24|3|Q
HCWB|40423R204|0.00|3.93|3.72|3.81|-0.25|1122|07/01/2025|3.63|1|3.96|1|Q
HD|437076102|364.34|379.64|363.00|373.16|6.52|1216986|07/01/2025|0.00|0|0.00|0|N
HDB|40415F101|76.76|76.95|76.39|76.71|0.04|331726|07/01/2025|0.00|0|0.00|0|N
HDEF|233051630|28.91|28.91|28.90|28.90|0.07|2190|07/01/2025|0.00|0|0.00|0|P
HDMV|33739P871|35.04|35.04|35.04|35.04|-0.14|100|07/01/2025|0.00|0|0.00|0|P
HDSN|444144109|0.00|8.38|8.16|8.27|0.13|3620|07/01/2025|8.18|3|8.35|3|Q
HDV|46429B663|117.43|119.07|117.18|118.47|1.23|59502|07/01/2025|0.00|0|0.00|0|P
HE|419870100|10.57|11.19|10.52|11.17|0.54|861490|07/01/2025|0.00|0|0.00|0|N
HEAL|37954Y285|0.00|10.77|10.77|10.77|0.00|0|06/16/2025|8.58|2|13.00|2|Q
HECA|26923Q747|25.00|25.00|25.00|25.00|25.00|1010|07/01/2025|0.00|0|0.00|0|P
HEFA|46434V803|37.80|37.91|37.77|37.82|-0.13|49168|07/01/2025|0.00|0|0.00|0|Z
HEI|422806109|327.00|327.92|317.66|321.51|-6.49|172363|07/01/2025|0.00|0|0.00|0|N
HEI A|422806208|257.03|257.03|249.33|252.24|-6.51|104154|07/01/2025|0.00|0|0.00|0|N
HELE|G4388N106|0.00|31.77|28.43|31.06|2.62|11643|07/01/2025|30.72|5|31.37|5|Q
HELO|46654Q724|62.55|62.65|62.47|62.57|0.00|9202|07/01/2025|0.00|0|0.00|0|P
HEPS|23292B104|0.00|2.79|2.72|2.78|0.07|5041|07/01/2025|2.17|2|3.34|2|Q
HEQ|47804L102|10.56|10.65|10.56|10.65|0.07|8456|07/01/2025|0.00|0|0.00|0|N
HEQT|82889N764|30.07|30.07|30.04|30.05|0.10|3700|07/01/2025|0.00|0|0.00|0|P
HERO|37954Y392|0.00|0.00|0.00|0.00|0.00|110|07/01/2025|0.00|0|0.00|0|Q
HES|42809H107|138.74|141.90|138.25|141.15|2.61|311314|07/01/2025|0.00|0|0.00|0|N
HESM|428103105|38.53|38.53|37.76|37.96|-0.55|348461|07/01/2025|0.00|0|0.00|0|N
HEWJ|46434V886|44.90|44.90|44.90|44.90|0.00|6|06/30/2025|0.00|0|0.00|0|P
HF|88636J501|0.00|20.44|20.44|20.44|0.01|0|07/01/2025|0.00|0|0.00|0|N
HFFG|40417F109|0.00|3.27|3.27|3.27|0.10|440|07/01/2025|3.21|1|3.39|1|Q
HFRO|43010E404|5.20|5.27|5.20|5.26|0.06|6228|07/01/2025|0.00|0|0.00|0|N
HFRO PRA|43010E503|16.02|16.04|16.01|16.03|-0.03|1895|07/01/2025|0.00|0|0.00|0|N
HFRO PRB|43010E602|15.97|15.97|15.85|15.85|-0.02|365|07/01/2025|0.00|0|0.00|0|N
HFSI|41653L875|34.93|34.93|34.93|34.93|0.08|100|07/01/2025|0.00|0|0.00|0|Z
HFWA|42722X106|0.00|24.86|24.03|24.81|0.89|3523|07/01/2025|24.59|2|25.04|2|Q
HFXI|45409B560|29.40|29.40|29.39|29.39|-0.01|500|07/01/2025|0.00|0|0.00|0|P
HG|G42706104|21.52|22.01|21.52|21.72|0.10|174357|07/01/2025|0.00|0|0.00|0|N
HGBL|42727E103|0.00|0.00|0.00|0.00|0.00|118|07/01/2025|2.13|1|2.26|1|Q
HGER|41151J505|24.41|24.41|24.25|24.32|0.03|7998|07/01/2025|0.00|0|0.00|0|N
HGLB|43010T104|8.71|8.74|8.63|8.71|0.01|7234|07/01/2025|0.00|0|0.00|0|N
HGRO|26923Q739|25.89|25.89|25.89|25.89|-0.18|118|07/01/2025|0.00|0|0.00|0|P
HGTY|405166109|9.99|10.23|9.99|10.15|0.04|18014|07/01/2025|0.00|0|0.00|0|N
HGV|43283X105|41.22|43.88|41.22|43.12|1.59|310358|07/01/2025|0.00|0|0.00|0|N
HHH|44267T102|67.33|68.85|66.93|68.23|0.73|167124|07/01/2025|0.00|0|0.00|0|N
HI|431571108|19.89|21.59|19.89|20.99|0.92|185797|07/01/2025|0.00|0|0.00|0|N
HIBL|25460G856|43.05|43.05|42.88|42.93|0.00|29|06/30/2025|0.00|0|0.00|0|P
HIBS|25460E224|9.71|9.72|9.27|9.39|-0.02|24151|07/01/2025|0.00|0|0.00|0|P
HIFS|433323102|0.00|0.00|0.00|0.00|0.00|799|07/01/2025|257.77|1|263.81|1|Q
HIG|416515104|126.76|127.52|125.64|126.60|-0.27|369352|07/01/2025|0.00|0|0.00|0|N
HIG PRG|416518603|24.91|24.99|24.83|24.94|0.13|10590|07/01/2025|0.00|0|0.00|0|N
HIHO|G4481U106|0.00|1.51|1.51|1.51|0.00|0|04/08/2025|0.00|0|2.74|1|Q
HII|446413106|239.68|247.61|239.68|246.31|4.85|120982|07/01/2025|0.00|0|0.00|0|N
HIMS|433000106|49.00|50.85|47.02|47.96|-1.89|4525014|07/01/2025|0.00|0|0.00|0|N
HIMU|092528843|48.44|48.62|48.44|48.62|-0.21|28|06/30/2025|0.00|0|0.00|0|Z
HIMX|43289P106|0.00|9.09|8.84|8.92|-0.02|15332|07/01/2025|8.84|12|9.02|11|Q
HIMZ|88636R248|0.00|22.09|19.14|19.51|-2.03|24488|07/01/2025|19.22|6|0.00|0|Q
HIO|95766K109|3.99|3.99|3.97|3.99|0.01|53000|07/01/2025|0.00|0|0.00|0|N
HIPO|433539202|28.33|29.44|27.53|28.00|0.07|134103|07/01/2025|0.00|0|0.00|0|N
HIT|42217D102|0.00|0.86|0.81|0.83|-0.05|3061|07/01/2025|0.00|0|0.00|0|Q
HITI|42981E401|0.00|2.33|2.25|2.31|-0.01|15653|07/01/2025|2.28|1|2.64|1|Q
HIVE|433921103|0.00|2.11|1.78|2.07|0.28|925592|07/01/2025|2.05|7|2.08|6|Q
HIW|431284108|31.06|31.87|30.89|31.26|0.17|302129|07/01/2025|0.00|0|0.00|0|N
HIX|95766J102|4.28|4.35|4.28|4.34|0.05|95799|07/01/2025|0.00|0|0.00|0|N
HKD|00180N101|1.79|1.83|1.77|1.83|0.08|28445|07/01/2025|0.00|0|0.00|0|N
HKPD|G6365B104|0.00|1.22|1.15|1.15|-0.10|800|07/01/2025|0.00|0|1.20|1|Q
HL|422704106|6.00|6.07|5.91|5.97|-0.02|3461752|07/01/2025|0.00|0|0.00|0|N
HL PRB|422704205|50.06|50.90|50.06|50.90|0.39|450|07/01/2025|0.00|0|0.00|0|N
HLAL|53656F607|0.00|53.57|53.43|53.49|-0.06|8842|07/01/2025|53.47|3|53.58|28|Q
HLF|G4412G101|8.66|9.29|8.66|9.25|0.63|515363|07/01/2025|0.00|0|0.00|0|N
HLI|441593100|176.75|182.12|176.75|181.55|1.60|192487|07/01/2025|0.00|0|0.00|0|N
HLIO|42328H109|33.25|35.56|33.15|34.89|1.52|141188|07/01/2025|0.00|0|0.00|0|N
HLIT|413160102|0.00|9.94|9.44|9.82|0.34|36712|07/01/2025|9.74|7|9.92|6|Q
HLLY|43538H103|2.00|2.16|2.00|2.10|0.10|155840|07/01/2025|0.00|0|0.00|0|N
HLMN|431636109|0.00|7.74|7.10|7.51|0.38|47744|07/01/2025|7.41|11|7.58|12|Q
HLN|405552100|10.31|10.43|10.31|10.35|-0.02|1858653|07/01/2025|0.00|0|0.00|0|N
HLNE|407497106|0.00|146.44|141.27|144.93|2.83|10573|07/01/2025|143.73|1|146.39|1|Q
HLT|43300A203|265.42|270.45|264.70|268.96|2.62|456931|07/01/2025|0.00|0|0.00|0|N
HLVX|43157M102|0.00|2.09|2.04|2.04|0.08|2853|07/01/2025|2.01|1|2.04|1|Q
HLX|42330P107|6.23|6.64|6.07|6.42|0.18|575783|07/01/2025|0.00|0|0.00|0|N
HMC|438128308|28.93|29.40|28.93|29.20|0.37|554556|07/01/2025|0.00|0|0.00|0|N
HMN|440327104|42.87|43.43|42.87|43.04|0.07|85850|07/01/2025|0.00|0|0.00|0|N
HMR|Y3130D101|0.00|1.70|1.66|1.70|0.00|0|06/27/2025|1.79|2|1.90|2|Q
HMST|43785V102|0.00|13.14|13.14|13.14|13.14|426|07/01/2025|12.86|1|13.33|1|Q
HMY|413216300|14.36|14.46|13.95|13.98|0.01|897712|07/01/2025|0.00|0|0.00|0|N
HNDL|86280R506|0.00|21.67|21.62|21.62|0.00|200|07/01/2025|21.60|23|21.75|23|Q
HNGE|433313103|51.00|51.00|45.07|45.31|-6.44|481616|07/01/2025|0.00|0|0.00|0|N
HNI|404251100|48.84|51.62|48.84|51.16|1.98|112619|07/01/2025|0.00|0|0.00|0|N
HNRG|40609P105|0.00|15.81|15.30|15.32|-0.52|8187|07/01/2025|15.18|8|15.46|8|Q
HNST|438333106|0.00|5.16|5.00|5.08|-0.02|38352|07/01/2025|5.06|1|5.08|1|Q
HNVR|410709109|0.00|0.00|0.00|0.00|-22.68|114|07/01/2025|22.86|1|23.88|1|Q
HNW|723653101|12.52|12.54|12.52|12.54|0.22|200|07/01/2025|0.00|0|0.00|0|A
HODL|92189K105|30.19|30.28|29.81|29.82|-0.67|55274|07/01/2025|0.00|0|0.00|0|Z
HOFT|439038100|0.00|11.32|10.62|11.28|0.76|2959|07/01/2025|11.10|1|11.48|1|Q
HOG|412822108|23.50|25.63|23.50|25.05|1.45|508542|07/01/2025|0.00|0|0.00|0|N
HOLO|G55032174|0.00|4.93|4.74|4.81|-0.06|3240|07/01/2025|3.85|2|5.84|2|Q
HOLX|436440101|0.00|66.58|65.04|65.34|0.14|46250|07/01/2025|65.27|1|65.41|1|Q
HOMB|436893200|28.28|29.62|28.28|29.36|0.90|445923|07/01/2025|0.00|0|0.00|0|N
HON|438516106|0.00|238.87|233.86|238.80|5.83|54904|07/01/2025|238.52|2|238.94|2|Q
HOND|G43658106|0.00|11.13|11.11|11.13|0.00|590|07/01/2025|0.00|0|0.00|0|Q
HONE|41165Y100|0.00|12.11|11.65|11.98|0.29|72411|07/01/2025|11.96|3|12.08|3|Q
HOOD|770700102|0.00|99.12|89.71|92.36|-1.27|1049631|07/01/2025|92.23|3|92.46|4|Q
HOOG|882927460|0.00|61.91|51.81|53.95|-1.30|3363|07/01/2025|0.00|0|0.00|0|Q
HOOK|43906K209|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|1.09|1|1.45|1|Q
HOOW|77926X635|67.52|67.52|61.72|62.71|-0.59|1500|07/01/2025|0.00|0|0.00|0|Z
HOOX|88636R198|0.00|95.00|84.84|85.25|-1.26|852|07/01/2025|0.00|0|0.00|0|Q
HOOY|88636R404|64.82|66.55|64.34|66.55|0.00|63|06/30/2025|0.00|0|0.00|0|P
HOPE|43940T109|0.00|11.27|10.64|11.14|0.41|49854|07/01/2025|11.04|8|11.25|8|Q
HOTH|44148G204|0.00|1.22|1.16|1.22|0.04|5421|07/01/2025|1.21|2|1.24|1|Q
HOUR|44170P106|0.00|2.13|1.41|1.60|0.18|21534|07/01/2025|1.27|2|1.78|2|Q
HOUS|75605Y106|3.59|3.87|3.59|3.74|0.12|234869|07/01/2025|0.00|0|0.00|0|N
HOV|442487401|103.14|118.89|103.00|114.17|9.62|53033|07/01/2025|0.00|0|0.00|0|N
HOVR|64550A107|0.00|0.00|0.00|0.00|-1.76|93|07/01/2025|0.82|4|0.00|0|Q
HOWL|95075A107|0.00|1.11|1.05|1.05|-0.04|4469|07/01/2025|1.03|6|1.10|6|Q
HP|423452101|15.49|16.40|15.09|15.92|0.76|1094013|07/01/2025|0.00|0|0.00|0|N
HPE|42824C109|20.25|20.71|20.10|20.48|0.03|6969275|07/01/2025|0.00|0|0.00|0|N
HPE PRC|42824C208|58.75|59.25|58.45|59.03|0.15|4350|07/01/2025|0.00|0|0.00|0|N
HPF|41013X106|15.81|15.86|15.77|15.86|0.05|4828|07/01/2025|0.00|0|0.00|0|N
HPI|41013W108|15.92|15.97|15.90|15.95|-0.04|4735|07/01/2025|0.00|0|0.00|0|N
HPK|43114Q105|0.00|10.30|9.57|9.94|0.13|4615|07/01/2025|9.82|3|10.05|3|Q
HPP|444097109|2.72|2.76|2.64|2.74|0.00|3295604|07/01/2025|0.00|0|0.00|0|N
HPP PRC|444097307|14.86|15.01|14.80|14.93|0.07|2008|07/01/2025|0.00|0|0.00|0|N
HPQ|40434L105|24.31|25.82|24.31|25.50|1.04|3916958|07/01/2025|0.00|0|0.00|0|N
HPS|41021P103|14.17|14.31|14.17|14.29|0.03|18859|07/01/2025|0.00|0|0.00|0|N
HQH|87911J103|15.49|15.83|15.49|15.73|0.24|27881|07/01/2025|0.00|0|0.00|0|N
HQI|433535101|0.00|0.00|0.00|0.00|-9.90|9|07/01/2025|0.00|0|0.00|0|Q
HQL|87911K100|12.81|12.97|12.73|12.91|0.10|20819|07/01/2025|0.00|0|0.00|0|N
HQY|42226A107|0.00|105.11|103.02|103.02|-1.76|10426|07/01/2025|102.32|1|103.76|1|Q
HR|42226K105|15.87|16.08|15.75|15.81|-0.05|1418459|07/01/2025|0.00|0|0.00|0|N
HRB|093671105|54.80|55.85|54.80|55.78|0.89|376875|07/01/2025|0.00|0|0.00|0|N
HRI|42704L104|131.24|142.06|131.12|138.57|6.88|176937|07/01/2025|0.00|0|0.00|0|N
HRL|440452100|30.25|31.10|30.25|30.70|0.45|970183|07/01/2025|0.00|0|0.00|0|N
HRMY|413197104|0.00|33.69|31.87|32.09|0.47|16291|07/01/2025|31.73|4|32.32|4|Q
HROW|415858109|0.00|30.81|29.82|30.72|0.10|5588|07/01/2025|30.45|4|31.14|4|Q
HRTG|42727J102|24.74|24.74|23.28|23.65|-1.29|189008|07/01/2025|0.00|0|0.00|0|N
HRTX|427746102|0.00|2.22|2.06|2.16|0.09|15456|07/01/2025|2.14|12|2.19|21|Q
HRZN|44045A102|0.00|7.29|7.14|7.21|0.02|46695|07/01/2025|7.14|3|7.28|3|Q
HSAI|428050108|0.00|21.56|20.48|20.66|-1.36|13100|07/01/2025|20.53|7|20.82|6|Q
HSBC|404280406|60.13|60.40|59.92|60.27|-0.52|269706|07/01/2025|0.00|0|0.00|0|N
HSCS|42254E302|0.00|3.88|3.88|3.88|0.00|0|06/25/2025|3.71|1|4.02|1|Q
HSDT|42328V876|0.00|10.10|8.40|8.77|8.59|942|07/01/2025|7.20|1|8.96|1|Q
HSHP|G4660A103|5.79|5.88|5.76|5.78|0.01|27640|07/01/2025|0.00|0|0.00|0|N
HSIC|806407102|0.00|75.34|72.84|74.46|1.38|28573|07/01/2025|74.09|2|74.80|2|Q
HSII|422819102|0.00|46.85|45.47|46.81|1.06|5687|07/01/2025|46.09|1|46.95|1|Q
HSON|443787205|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|7.46|1|10.04|1|Q
HSPT|G4627B103|0.00|10.09|10.09|10.09|0.00|0|04/08/2025|10.12|1|0.00|0|Q
HST|44107P104|0.00|16.05|15.31|15.87|0.50|467813|07/01/2025|15.86|3|15.87|3|Q
HSTM|42222N103|0.00|27.97|27.67|27.72|0.01|4512|07/01/2025|27.48|2|27.95|2|Q
HSY|427866108|165.95|178.05|165.95|175.81|9.86|694013|07/01/2025|0.00|0|0.00|0|N
HTAB|41653L404|18.73|18.74|18.72|18.74|0.02|538|07/01/2025|0.00|0|0.00|0|P
HTAX|555927870|23.98|23.98|23.98|23.98|-0.04|200|07/01/2025|0.00|0|0.00|0|P
HTB|437872104|37.13|38.64|37.13|38.00|0.59|28383|07/01/2025|0.00|0|0.00|0|N
HTBK|426927109|0.00|10.34|9.87|10.25|0.32|60703|07/01/2025|10.15|3|10.35|3|Q
HTCO|G1901X108|0.00|0.19|0.18|0.19|0.00|5835|07/01/2025|0.00|0|0.00|0|Q
HTCR|42240Q104|0.00|0.00|0.00|0.00|-0.50|9|07/01/2025|0.00|0|0.00|0|Q
HTD|41013V100|23.34|23.56|23.28|23.55|0.16|19062|07/01/2025|0.00|0|0.00|0|N
HTFB|44045A409|24.92|24.92|24.92|24.92|0.17|121|07/01/2025|0.00|0|0.00|0|N
HTFC|44045A508|24.53|24.54|24.53|24.54|-0.21|336|07/01/2025|0.00|0|0.00|0|N
HTGC|427096508|18.27|18.41|18.24|18.34|0.06|277070|07/01/2025|0.00|0|0.00|0|N
HTH|432748101|30.25|31.55|30.25|31.32|0.97|147081|07/01/2025|0.00|0|0.00|0|N
HTHT|44332N106|0.00|33.92|33.14|33.41|-0.55|20868|07/01/2025|33.38|1|33.47|1|Q
HTLD|422347104|0.00|9.21|8.60|8.93|0.28|13205|07/01/2025|8.85|5|9.02|5|Q
HTO|784305104|0.00|53.91|51.93|53.28|1.28|4175|07/01/2025|52.85|2|53.83|2|Q
HTOO|G3R25D118|0.00|0.20|0.20|0.20|0.00|0|06/30/2025|0.18|2|0.24|2|Q
HTRB|41653L305|33.85|33.87|33.81|33.84|-0.03|5179|07/01/2025|0.00|0|0.00|0|P
HTZ|42806J700|0.00|7.16|6.72|7.05|0.21|130598|07/01/2025|7.04|1|7.07|1|Q
HUBB|443510607|405.46|412.93|403.27|410.51|2.10|128719|07/01/2025|0.00|0|0.00|0|N
HUBC|M6000J168|0.00|1.92|1.81|1.83|-0.08|4927|07/01/2025|1.82|1|0.00|0|Q
HUBG|443320106|0.00|36.16|33.91|35.04|1.60|34168|07/01/2025|34.78|4|35.26|4|Q
HUBS|443573100|555.02|558.21|544.71|557.86|1.23|147976|07/01/2025|0.00|0|0.00|0|N
HUDI|G4645E105|0.00|0.00|0.00|0.00|0.00|0|06/05/2025|1.04|2|1.60|2|Q
HUHU|G46440114|0.00|4.80|4.80|4.80|-0.01|3000|07/01/2025|4.72|1|5.24|1|Q
HUM|444859102|241.82|252.75|241.82|252.58|8.10|333352|07/01/2025|0.00|0|0.00|0|N
HUMA|44486Q103|0.00|2.40|2.09|2.29|0.19|69433|07/01/2025|2.26|4|2.30|4|Q
HUN|447011107|10.37|11.27|10.34|11.06|0.64|1469613|07/01/2025|0.00|0|0.00|0|N
HURA|898920103|0.00|2.47|2.20|2.47|0.21|3078|07/01/2025|2.43|2|2.53|2|Q
HURC|447324104|0.00|19.59|19.14|19.59|0.70|810|07/01/2025|18.66|1|20.43|1|Q
HURN|447462102|0.00|140.74|137.15|137.52|0.09|3043|07/01/2025|135.79|1|138.90|1|Q
HUSA|44183U308|10.25|11.79|10.01|11.19|0.81|4408|07/01/2025|0.00|0|0.00|0|A
HUSV|33739P889|40.27|40.27|40.27|40.27|0.63|123|07/01/2025|0.00|0|0.00|0|P
HUT|44812J104|0.00|19.71|18.04|18.47|-0.13|117571|07/01/2025|18.28|7|18.63|7|Q
HUYA|44852D108|2.25|2.42|2.24|2.32|-1.20|1091435|07/01/2025|0.00|0|0.00|0|N
HVII|G4405D107|0.00|10.16|10.16|10.16|0.00|1100|07/01/2025|0.00|0|0.00|0|Q
HVT|419596101|20.14|22.10|20.14|21.63|1.28|36810|07/01/2025|0.00|0|0.00|0|N
HVT A|419596200|0.00|20.99|19.97|19.97|0.00|94|06/16/2025|0.00|0|0.00|0|N
HWBK|420476103|0.00|29.60|29.18|29.39|0.28|474|07/01/2025|28.82|1|30.01|1|Q
HWC|410120109|0.00|59.85|57.06|59.30|1.91|9071|07/01/2025|58.96|2|59.70|2|Q
HWCPZ|410120406|0.00|23.44|23.44|23.44|23.44|400|07/01/2025|0.00|0|0.00|0|Q
HWH|44852G309|0.00|0.00|0.00|0.00|-1.42|1|07/01/2025|0.00|0|0.00|0|Q
HWKN|420261109|0.00|145.85|144.50|144.50|2.30|2526|07/01/2025|142.69|1|145.53|1|Q
HWM|443201108|183.88|186.27|176.03|176.22|-9.91|1311323|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|25.38|10|25.90|10|Q
HXL|428291108|56.21|57.50|56.21|57.15|0.66|226258|07/01/2025|0.00|0|0.00|0|N
HY|449172105|39.42|42.65|39.42|41.36|1.58|25323|07/01/2025|0.00|0|0.00|0|N
HYAC|G4375F108|0.00|11.11|11.11|11.11|0.01|0|07/01/2025|0.00|0|0.00|0|N
HYAC WS|G4375F116|0.00|0.35|0.35|0.35|-0.01|0|07/01/2025|0.00|0|0.00|0|N
HYBL|78470P846|28.43|28.43|28.42|28.42|-0.16|881|07/01/2025|0.00|0|0.00|0|Z
HYBX|29287L874|30.54|30.55|30.44|30.55|-0.09|750|07/01/2025|0.00|0|0.00|0|N
HYD|92189H409|50.07|50.10|50.05|50.06|-0.14|4676|07/01/2025|0.00|0|0.00|0|Z
HYDB|46435G250|47.16|47.20|47.15|47.19|-0.29|6905|07/01/2025|0.00|0|0.00|0|Z
HYEM|92189F353|19.70|19.70|19.70|19.70|-0.12|472|07/01/2025|0.00|0|0.00|0|P
HYFM|44888K407|0.00|0.00|0.00|0.00|0.00|0|06/23/2025|2.79|2|4.38|2|Q
HYG|464288513|80.18|80.26|80.15|80.20|-0.43|1304709|07/01/2025|0.00|0|0.00|0|P
HYGH|46431W606|86.52|86.52|86.52|86.52|0.65|163|07/01/2025|0.00|0|0.00|0|P
HYGV|33939L662|40.75|40.77|40.74|40.75|-0.28|887|07/01/2025|0.00|0|0.00|0|P
HYGW|46436E320|30.61|30.61|30.61|30.61|0.06|242|07/01/2025|0.00|0|0.00|0|Z
HYI|95768B107|11.95|11.98|11.93|11.97|-0.01|10754|07/01/2025|0.00|0|0.00|0|N
HYLB|233051432|36.70|36.73|36.69|36.71|-0.22|77242|07/01/2025|0.00|0|0.00|0|P
HYLN|449109107|1.32|1.39|1.32|1.36|0.02|10946|07/01/2025|0.00|0|0.00|0|A
HYLS|33738D408|0.00|41.81|41.77|41.77|0.04|3043|07/01/2025|40.38|1|43.23|1|Q
HYMB|78464A284|24.69|24.70|24.67|24.68|-0.11|8000|07/01/2025|0.00|0|0.00|0|P
HYMC|44862P208|0.00|3.21|3.12|3.12|-0.03|3961|07/01/2025|3.04|5|3.20|5|Q
HYPR|44916K106|0.00|0.70|0.69|0.69|-0.04|1373|07/01/2025|0.68|4|0.71|4|Q
HYS|72201R783|94.30|94.30|94.25|94.29|-0.50|3737|07/01/2025|0.00|0|0.00|0|P
HYT|09255P107|9.75|9.83|9.75|9.83|0.08|114556|07/01/2025|0.00|0|0.00|0|N
HYTR|66538R722|21.74|21.74|21.74|21.74|-0.01|609|07/01/2025|0.00|0|0.00|0|N
HYUP|233051259|42.28|42.46|42.28|42.46|0.88|300|07/01/2025|0.00|0|0.00|0|P
HZO|567908108|24.90|27.53|24.90|26.68|1.54|70995|07/01/2025|0.00|0|0.00|0|N
IAC|44891N208|0.00|39.37|37.59|38.97|1.66|16709|07/01/2025|38.68|3|39.15|3|Q
IAE|92912J102|6.98|6.98|6.93|6.95|-0.09|14988|07/01/2025|0.00|0|0.00|0|N
IAF|003011103|4.50|4.50|4.50|4.50|0.04|973|07/01/2025|0.00|0|0.00|0|A
IAG|450913108|7.55|7.55|7.26|7.28|-0.07|1248893|07/01/2025|0.00|0|0.00|0|N
IAGG|46435G672|51.14|51.17|51.11|51.15|0.06|7964|07/01/2025|0.00|0|0.00|0|Z
IAI|464288794|167.88|169.26|167.88|169.26|-0.03|1569|07/01/2025|0.00|0|0.00|0|P
IAK|464288786|133.89|134.33|133.89|134.33|0.16|1341|07/01/2025|0.00|0|0.00|0|P
IAPR|45782C367|29.22|29.22|29.22|29.22|-0.01|100|07/01/2025|0.00|0|0.00|0|P
IART|457985208|0.00|13.57|12.35|13.24|0.95|17434|07/01/2025|13.07|11|13.39|11|Q
IAS|45828L108|0.00|8.55|8.25|8.40|0.10|22460|07/01/2025|8.32|11|8.48|11|Q
IAT|464288778|49.91|51.26|49.91|50.99|1.41|29173|07/01/2025|0.00|0|0.00|0|P
IAU|464285204|63.14|63.22|62.91|62.94|0.57|265282|07/01/2025|0.00|0|0.00|0|P
IAUG|45783Y145|27.43|27.43|27.43|27.43|0.00|100|07/01/2025|0.00|0|0.00|0|P
IAUI|78433H550|49.43|49.43|49.37|49.37|-1.40|200|07/01/2025|0.00|0|0.00|0|Z
IAUM|46436F103|33.37|33.44|33.28|33.29|0.29|235725|07/01/2025|0.00|0|0.00|0|P
IAUX|44955L106|0.63|0.63|0.61|0.62|0.01|33383|07/01/2025|0.00|0|0.00|0|A
IBB|464287556|0.00|129.95|125.81|127.65|1.10|95901|07/01/2025|127.40|24|127.90|41|Q
IBBQ|46138G599|0.00|21.36|21.26|21.26|0.17|2747|07/01/2025|21.22|71|21.32|71|Q
IBCA|46438G372|25.51|25.54|25.51|25.54|-0.11|300|07/01/2025|0.00|0|0.00|0|P
IBCP|453838609|0.00|33.87|32.52|33.51|1.10|5453|07/01/2025|33.16|1|33.91|1|Q
IBD|66538H633|23.99|24.00|23.97|23.97|-0.04|400|07/01/2025|0.00|0|0.00|0|P
IBDQ|46434VBD1|25.09|25.09|25.09|25.09|-0.09|7888|07/01/2025|0.00|0|0.00|0|P
IBDR|46435GAA0|24.16|24.17|24.16|24.16|-0.09|7308|07/01/2025|0.00|0|0.00|0|P
IBDS|46435UAA9|24.18|24.18|24.17|24.17|-0.11|3097|07/01/2025|0.00|0|0.00|0|P
IBDT|46435U515|25.32|25.32|25.29|25.31|-0.12|15277|07/01/2025|0.00|0|0.00|0|P
IBDU|46436E205|23.24|23.24|23.21|23.23|-0.11|6127|07/01/2025|0.00|0|0.00|0|P
IBDV|46436E726|21.88|21.88|21.86|21.88|-0.11|1564|07/01/2025|0.00|0|0.00|0|P
IBDW|46436E486|20.92|20.94|20.90|20.93|-0.10|1470|07/01/2025|0.00|0|0.00|0|P
IBDX|46436E312|25.13|25.17|25.13|25.17|-0.12|3405|07/01/2025|0.00|0|0.00|0|P
IBDY|46436E130|25.77|25.81|25.75|25.80|-0.10|700|07/01/2025|0.00|0|0.00|0|P
IBDZ|46438G653|25.96|25.96|25.96|25.96|-0.17|200|07/01/2025|0.00|0|0.00|0|P
IBEX|G4690M101|0.00|29.47|29.02|29.02|-0.09|1153|07/01/2025|28.74|1|29.37|1|Q
IBGA|46438G638|0.00|24.72|24.72|24.72|-0.09|672|07/01/2025|24.70|1|24.73|1|Q
IBGB|46438G414|0.00|0.00|0.00|0.00|0.00|0|03/26/2025|0.00|0|24.71|1|Q
IBGK|46438G620|0.00|0.00|0.00|0.00|0.00|0|04/03/2025|23.83|1|23.87|1|Q
IBHE|46435U168|23.15|23.16|23.15|23.16|-0.10|1086|07/01/2025|0.00|0|0.00|0|Z
IBHF|46436E528|23.08|23.10|23.08|23.10|-0.12|1089|07/01/2025|0.00|0|0.00|0|Z
IBHG|46436E478|22.39|22.39|22.39|22.39|-0.09|312|07/01/2025|0.00|0|0.00|0|Z
IBHH|46436E387|23.59|23.61|23.59|23.61|-0.12|319|07/01/2025|0.00|0|0.00|0|Z
IBHJ|46436E122|26.40|26.40|26.40|26.40|-0.15|8|06/23/2025|0.00|0|0.00|0|Z
IBIB|46438G406|25.57|25.58|25.57|25.58|-0.33|47|06/26/2025|0.00|0|0.00|0|P
IBID|46438G604|25.88|25.88|25.87|25.88|-0.35|611|07/01/2025|0.00|0|0.00|0|P
IBIF|46438G802|26.05|26.05|26.05|26.05|-0.35|100|07/01/2025|0.00|0|0.00|0|P
IBII|46438G869|25.70|25.70|25.70|25.70|-0.39|417|07/01/2025|0.00|0|0.00|0|P
IBIJ|46438G851|0.00|25.89|25.89|25.89|-0.38|59|06/18/2025|0.00|0|0.00|0|P
IBIK|46438G679|25.55|25.55|25.55|25.55|-0.26|641|07/01/2025|0.00|0|0.00|0|P
IBIO|451033708|0.00|0.75|0.75|0.75|-0.03|426|07/01/2025|0.65|1|0.86|1|Q
IBIT|46438F101|0.00|60.92|59.83|59.84|-1.40|1931999|07/01/2025|59.82|3|59.89|1|Q
IBKR|45841N107|0.00|56.60|53.21|56.33|0.89|114393|07/01/2025|56.27|7|56.41|7|Q
IBM|459200101|294.33|295.01|290.08|291.20|-3.58|957628|07/01/2025|0.00|0|0.00|0|N
IBMN|46435U432|26.72|26.72|26.72|26.72|-0.05|300|07/01/2025|0.00|0|0.00|0|Z
IBMO|46435U259|25.57|25.58|25.57|25.58|-0.04|1000|07/01/2025|0.00|0|0.00|0|Z
IBMP|46435U283|25.31|25.31|25.30|25.30|-0.05|1303|07/01/2025|0.00|0|0.00|0|Z
IBMQ|46435U325|25.36|25.38|25.36|25.38|-0.04|1656|07/01/2025|0.00|0|0.00|0|Z
IBMR|46436E163|25.16|25.19|25.16|25.19|-0.04|992|07/01/2025|0.00|0|0.00|0|Z
IBMS|46438G687|25.61|25.62|25.61|25.62|-0.04|300|07/01/2025|0.00|0|0.00|0|Z
IBN|45104G104|33.61|33.75|33.52|33.62|-0.02|997523|07/01/2025|0.00|0|0.00|0|N
IBND|78464A151|32.51|32.52|32.51|32.52|0.07|600|07/01/2025|0.00|0|0.00|0|P
IBO|45259L205|0.60|0.62|0.57|0.62|-0.02|3546|07/01/2025|0.00|0|0.00|0|A
IBOC|459044103|0.00|69.49|68.96|68.99|2.78|5792|07/01/2025|68.51|2|69.78|2|Q
IBP|45780R101|177.59|197.07|177.59|194.67|14.35|179133|07/01/2025|0.00|0|0.00|0|N
IBRN|46436E353|22.76|22.76|22.76|22.76|0.00|1|05/05/2025|0.00|0|0.00|0|P
IBRX|45256X103|0.00|2.69|2.51|2.57|-0.07|102792|07/01/2025|2.54|62|2.60|9|Q
IBTA|451051106|36.50|37.48|35.96|35.96|-0.64|100763|07/01/2025|0.00|0|0.00|0|N
IBTF|46436E866|0.00|23.37|23.37|23.37|0.00|0|06/30/2025|23.28|544|23.29|644|Q
IBTG|46436E858|0.00|22.84|22.84|22.84|-0.09|3500|07/01/2025|22.83|301|22.84|88|Q
IBTH|46436E841|0.00|22.41|22.39|22.39|-0.10|3484|07/01/2025|22.39|1|22.40|67|Q
IBTI|46436E833|0.00|22.26|22.24|22.24|-0.12|307|07/01/2025|22.24|1|22.26|1|Q
IBTJ|46436E825|0.00|21.81|21.80|21.81|-0.09|2821|07/01/2025|21.80|5|21.81|2|Q
IBTK|46436E593|0.00|19.72|19.71|19.72|-0.08|500|07/01/2025|19.71|2|19.72|1|Q
IBTL|46436E460|0.00|20.38|20.38|20.38|20.38|1802|07/01/2025|20.37|4|20.38|6|Q
IBTM|46436E296|0.00|22.89|22.88|22.89|-0.13|4108|07/01/2025|22.89|2|22.90|8|Q
IBTO|46436E148|0.00|24.40|24.35|24.37|-0.07|3145|07/01/2025|24.36|1|24.38|2|Q
IBTP|46438G646|0.00|25.58|25.58|25.58|25.58|456|07/01/2025|25.57|8|25.59|10|Q
IBTQ|46438G422|0.00|25.17|25.17|25.17|0.28|200|07/01/2025|0.00|0|25.18|1|Q
IBUF|45783Y178|27.70|27.70|27.70|27.70|-0.04|143|07/01/2025|0.00|0|0.00|0|P
IBUY|032108102|66.39|66.39|66.39|66.39|0.00|4|06/23/2025|0.00|0|0.00|0|P
ICAD|44934S206|0.00|3.82|3.72|3.72|-0.15|4562|07/01/2025|3.67|3|3.77|3|Q
ICCC|452525306|0.00|0.00|0.00|0.00|0.00|179|07/01/2025|6.29|1|7.12|1|Q
ICE|45866F104|183.30|183.54|179.38|181.86|-1.61|641792|07/01/2025|0.00|0|0.00|0|N
ICF|464287564|61.68|61.70|61.50|61.67|0.43|3649|07/01/2025|0.00|0|0.00|0|Z
ICFI|44925C103|0.00|88.33|86.44|87.20|2.71|1262|07/01/2025|86.15|2|88.12|2|Q
ICG|45828E104|0.00|1.88|1.72|1.88|0.14|1501|07/01/2025|0.00|0|0.00|0|Q
ICHR|G4740B105|0.00|21.40|19.33|21.20|1.55|8149|07/01/2025|20.86|4|21.48|4|Q
ICL|M53213100|7.02|7.06|6.94|7.00|0.12|152317|07/01/2025|0.00|0|0.00|0|N
ICLN|464288224|0.00|13.29|13.02|13.22|0.10|482137|07/01/2025|13.19|13|13.22|35|Q
ICLO|46090A721|25.58|25.58|25.58|25.58|0.06|3400|07/01/2025|0.00|0|0.00|0|Z
ICLR|G4705A100|0.00|154.77|144.66|148.75|3.44|24257|07/01/2025|147.67|1|149.78|1|Q
ICON|Y4001C206|0.00|2.72|2.68|2.68|0.29|1217|07/01/2025|0.00|0|0.00|0|Q
ICOW|69374H873|34.09|34.18|34.09|34.18|0.15|885|07/01/2025|0.00|0|0.00|0|Z
ICR PRA|45781T205|18.64|18.64|18.35|18.36|-0.24|4324|07/01/2025|0.00|0|0.00|0|N
ICSH|46434V878|50.52|50.52|50.51|50.51|-0.21|16840|07/01/2025|0.00|0|0.00|0|Z
ICU|81256L203|0.00|0.49|0.43|0.49|0.08|3507|07/01/2025|0.00|0|0.00|0|Q
ICUI|44930G107|0.00|136.06|130.60|134.50|2.44|5859|07/01/2025|133.71|1|136.34|1|Q
ICVT|46435G102|89.76|89.76|89.55|89.58|-0.58|1207|07/01/2025|0.00|0|0.00|0|Z
IDA|451107106|115.49|116.16|114.67|115.63|0.18|142185|07/01/2025|0.00|0|0.00|0|N
IDCC|45867G101|0.00|223.38|220.32|221.71|-2.83|3413|07/01/2025|219.86|1|223.66|1|Q
IDE|92912X101|11.61|11.67|11.61|11.64|-0.05|7330|07/01/2025|0.00|0|0.00|0|N
IDEF|09290C699|0.00|27.80|27.80|27.80|27.80|501|07/01/2025|0.00|0|0.00|0|Q
IDEV|46435G326|75.82|76.00|75.73|75.90|-0.16|93387|07/01/2025|0.00|0|0.00|0|P
IDLV|46138E230|33.26|33.27|33.26|33.27|0.59|2000|07/01/2025|0.00|0|0.00|0|P
IDMO|46138E222|50.69|50.69|50.69|50.69|-0.50|600|07/01/2025|0.00|0|0.00|0|P
IDN|45817G201|0.00|5.25|5.21|5.24|-0.13|1123|07/01/2025|5.08|4|5.27|4|Q
IDR|645827205|12.90|12.93|12.77|12.81|-0.22|2569|07/01/2025|0.00|0|0.00|0|A
IDRV|46435U366|30.75|30.75|30.75|30.75|0.00|68|06/24/2025|0.00|0|0.00|0|P
IDT|448947507|68.50|69.55|68.50|69.00|0.68|46374|07/01/2025|0.00|0|0.00|0|N
IDU|464287697|104.22|104.86|104.12|104.82|0.19|16421|07/01/2025|0.00|0|0.00|0|P
IDV|464288448|34.56|34.64|34.53|34.63|0.12|21289|07/01/2025|0.00|0|0.00|0|Z
IDVZ|210322707|29.23|29.23|29.23|29.23|0.00|100|07/01/2025|0.00|0|0.00|0|Z
IDXX|45168D104|0.00|545.08|532.59|542.42|6.08|10835|07/01/2025|539.34|1|545.88|1|Q
IDYA|45166A102|0.00|21.90|20.84|21.16|0.07|14996|07/01/2025|20.99|6|21.46|6|Q
IE|46578C108|9.02|9.15|8.80|9.03|-0.06|10076|07/01/2025|0.00|0|0.00|0|A
IEF|464287440|0.00|95.49|95.12|95.29|-0.48|392449|07/01/2025|95.28|92|95.29|22|Q
IEFA|46432F842|83.15|83.42|83.11|83.31|-0.14|362256|07/01/2025|0.00|0|0.00|0|Z
IEI|464288661|0.00|118.70|118.42|118.48|-0.61|87392|07/01/2025|118.49|43|118.50|102|Q
IEMG|46434G103|60.08|60.21|59.92|60.09|0.09|292208|07/01/2025|0.00|0|0.00|0|P
IEO|464288851|87.83|90.08|87.83|89.55|0.93|3507|07/01/2025|0.00|0|0.00|0|Z
IEP|451100101|0.00|8.37|8.07|8.31|0.26|16172|07/01/2025|8.23|8|8.32|1|Q
IESC|44951W106|0.00|294.42|287.73|287.73|-9.20|2548|07/01/2025|285.37|1|291.74|1|Q
IEUR|46434V738|66.03|66.16|65.95|66.15|-0.07|47393|07/01/2025|0.00|0|0.00|0|P
IEV|464287861|63.03|63.27|63.01|63.27|-0.02|19668|07/01/2025|0.00|0|0.00|0|P
IEX|45167R104|174.87|183.03|174.55|180.19|4.62|174052|07/01/2025|0.00|0|0.00|0|N
IEZ|464288844|16.84|17.69|16.84|17.42|0.43|464842|07/01/2025|0.00|0|0.00|0|P
IFBD|G47724300|0.00|1.02|1.02|1.02|0.00|0|05/30/2025|0.85|2|1.28|2|Q
IFEB|45783Y350|28.52|28.52|28.52|28.52|-0.01|100|07/01/2025|0.00|0|0.00|0|P
IFF|459506101|73.62|75.73|73.07|75.09|1.54|735341|07/01/2025|0.00|0|0.00|0|N
IFGL|464288489|0.00|21.30|21.30|21.30|0.00|0|05/22/2025|21.97|1|23.48|1|Q
IFN|454089103|16.45|16.58|16.40|16.56|0.03|16548|07/01/2025|0.00|0|0.00|0|N
IFRA|46435U713|49.77|49.77|49.77|49.77|0.57|1153|07/01/2025|0.00|0|0.00|0|Z
IFRX|N44821101|0.00|0.79|0.79|0.79|0.00|0|06/30/2025|0.68|1|0.91|1|Q
IFS|P5626F128|38.14|38.53|37.51|37.66|-0.47|34452|07/01/2025|0.00|0|0.00|0|N
IFV|33738R886|0.00|19.88|19.88|19.88|0.00|0|04/16/2025|18.11|2|27.69|2|Q
IGA|92912R104|9.86|9.97|9.82|9.97|0.04|20127|07/01/2025|0.00|0|0.00|0|N
IGCB|29287L841|0.00|46.20|46.20|46.20|-0.11|0|07/01/2025|0.00|0|0.00|0|N
IGD|92912T100|5.77|5.83|5.76|5.83|0.03|48397|07/01/2025|0.00|0|0.00|0|N
IGE|464287374|44.14|44.69|44.14|44.54|0.27|1626|07/01/2025|0.00|0|0.00|0|Z
IGEB|46435G219|45.23|45.32|45.22|45.30|-0.15|2413|07/01/2025|0.00|0|0.00|0|Z
IGF|464288372|0.00|59.16|58.78|59.10|-0.11|31725|07/01/2025|57.28|1|60.99|1|Q
IGI|95790A101|16.58|16.67|16.58|16.67|0.09|1210|07/01/2025|0.00|0|0.00|0|N
IGIB|464288638|0.00|53.10|52.97|53.06|-0.22|64286|07/01/2025|53.06|66|53.07|28|Q
IGIC|G4809J106|0.00|23.95|23.44|23.44|-0.60|1988|07/01/2025|23.15|1|23.76|1|Q
IGLB|464289511|50.15|50.20|49.95|50.15|-0.07|13337|07/01/2025|0.00|0|0.00|0|P
IGLD|33733E856|21.80|21.81|21.77|21.77|0.12|1409|07/01/2025|0.00|0|0.00|0|Z
IGM|464287549|111.96|112.05|110.27|110.98|-1.42|27632|07/01/2025|0.00|0|0.00|0|P
IGMS|449585108|0.00|1.38|1.30|1.30|0.16|187570|07/01/2025|1.26|2|1.34|2|Q
IGOV|464288117|0.00|43.28|42.69|43.19|0.09|2753|07/01/2025|42.64|10|43.66|10|Q
IGR|12504G100|5.28|5.37|5.27|5.32|0.03|51512|07/01/2025|0.00|0|0.00|0|N
IGRO|46435G524|79.16|79.16|79.16|79.16|1.74|100|07/01/2025|0.00|0|0.00|0|Z
IGSB|464288646|0.00|52.55|52.49|52.51|-0.25|107302|07/01/2025|52.50|93|52.52|67|Q
IGT|G4863A108|15.75|17.03|15.75|16.29|0.48|984866|07/01/2025|0.00|0|0.00|0|N
IGV|464287515|109.28|109.51|107.28|108.26|-1.36|290621|07/01/2025|0.00|0|0.00|0|Z
IH|45175B109|2.54|2.67|2.54|2.64|0.14|6244|07/01/2025|0.00|0|0.00|0|N
IHD|92912P108|5.89|5.91|5.84|5.89|-0.05|12082|07/01/2025|0.00|0|0.00|0|N
IHDG|97717X594|44.84|44.84|44.84|44.84|-0.22|216|07/01/2025|0.00|0|0.00|0|P
IHE|464288836|66.41|67.11|66.16|66.16|0.73|5682|07/01/2025|0.00|0|0.00|0|P
IHF|464288828|48.82|49.46|48.78|49.38|0.76|3327|07/01/2025|0.00|0|0.00|0|P
IHG|45857P806|115.82|117.59|115.82|117.32|1.98|45738|07/01/2025|0.00|0|0.00|0|N
IHI|464288810|62.28|62.79|62.23|62.47|-0.18|164164|07/01/2025|0.00|0|0.00|0|P
IHRT|45174J509|0.00|1.94|1.72|1.85|0.09|7517|07/01/2025|1.83|1|1.87|1|Q
IHS|G4701H109|5.64|6.43|5.53|6.34|0.78|647679|07/01/2025|0.00|0|0.00|0|N
IIF|61745C105|28.19|28.28|28.19|28.21|-0.02|3258|07/01/2025|0.00|0|0.00|0|N
III|45675Y104|0.00|4.86|4.72|4.80|-0.01|5566|07/01/2025|4.74|2|4.84|2|Q
IIIN|45774W108|37.09|38.57|37.09|37.97|0.76|47158|07/01/2025|0.00|0|0.00|0|N
IIIV|46571Y107|0.00|28.29|27.29|27.94|0.43|6212|07/01/2025|27.58|4|28.13|4|Q
IIM|46132P108|11.65|11.70|11.64|11.70|0.06|17865|07/01/2025|0.00|0|0.00|0|N
IINN|M53637100|0.00|0.81|0.81|0.81|-0.02|2113|07/01/2025|0.75|5|0.96|2|Q
IIPR|45781V101|54.77|57.60|54.54|56.69|1.47|79102|07/01/2025|0.00|0|0.00|0|N
IIPR PRA|45781V200|23.60|23.72|23.60|23.70|0.10|539|07/01/2025|0.00|0|0.00|0|N
IJAN|45782C524|34.13|34.13|34.09|34.09|-0.05|800|07/01/2025|0.00|0|0.00|0|P
IJH|464287507|61.84|63.23|61.83|62.81|0.76|318251|07/01/2025|0.00|0|0.00|0|P
IJJ|464287705|123.18|126.79|123.18|125.82|2.20|854|07/01/2025|0.00|0|0.00|0|P
IJK|464287606|91.20|92.01|90.83|91.59|0.54|22615|07/01/2025|0.00|0|0.00|0|P
IJR|464287804|108.60|112.38|108.59|110.98|1.61|633456|07/01/2025|0.00|0|0.00|0|P
IJS|464287879|99.32|103.17|99.32|101.86|2.38|11621|07/01/2025|0.00|0|0.00|0|P
IJT|464287887|0.00|134.97|132.92|133.84|0.69|3702|07/01/2025|133.58|11|134.17|11|Q
IJUL|45782C722|31.89|31.95|31.85|31.94|0.06|3100|07/01/2025|0.00|0|0.00|0|P
IKNA|45175G108|0.00|0.00|0.00|0.00|0.00|40|07/01/2025|1.06|2|1.63|2|Q
IKT|45719W205|0.00|1.96|1.84|1.95|-0.02|3365|07/01/2025|1.91|2|1.99|2|Q
ILAG|G4804S101|0.00|0.52|0.52|0.52|-0.01|100|07/01/2025|0.00|0|0.00|0|Q
ILCB|464287127|85.56|85.56|85.56|85.56|-0.28|114|07/01/2025|0.00|0|0.00|0|P
ILCG|464287119|96.01|96.01|95.68|95.90|-1.11|1262|07/01/2025|0.00|0|0.00|0|P
ILCV|464288109|84.13|84.35|84.13|84.35|1.03|2514|07/01/2025|0.00|0|0.00|0|P
ILDR|33740F565|29.04|29.04|29.04|29.04|0.05|700|07/01/2025|0.00|0|0.00|0|P
ILF|464287390|26.34|26.36|26.18|26.27|0.06|57331|07/01/2025|0.00|0|0.00|0|P
ILIT|46436E171|0.00|7.85|7.85|7.85|0.05|200|07/01/2025|0.00|0|0.00|0|Q
ILLR|895970101|0.00|0.76|0.64|0.72|-0.20|14173|07/01/2025|0.68|1|0.73|1|Q
ILMN|452327109|0.00|99.87|95.38|98.13|2.57|33270|07/01/2025|98.03|1|98.32|1|Q
ILPT|456237106|0.00|4.68|4.58|4.61|0.08|5798|07/01/2025|4.56|2|4.65|2|Q
IMAB|44975P103|0.00|2.29|2.27|2.29|-0.20|938|07/01/2025|2.00|2|2.55|5|Q
IMAX|45245E109|27.82|28.04|27.30|27.33|-0.63|307315|07/01/2025|0.00|0|0.00|0|N
IMCC|44969Q406|0.00|2.40|2.40|2.40|-0.13|100|07/01/2025|0.00|0|0.00|0|Q
IMCG|464288307|80.32|80.41|79.93|80.24|-0.05|6870|07/01/2025|0.00|0|0.00|0|P
IMCR|45258D105|0.00|33.62|31.80|32.91|1.48|8844|07/01/2025|32.58|4|33.26|4|Q
IMCV|464288406|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|77.00|20|77.32|20|Q
IMDX|68235C206|0.00|3.06|3.06|3.06|0.00|0|06/30/2025|2.90|2|3.22|2|Q
IMG|67073S307|0.00|0.29|0.29|0.29|0.00|0|06/27/2025|0.22|2|0.33|2|Q
IMKTA|457030104|0.00|66.35|66.06|66.06|2.58|1820|07/01/2025|65.39|1|66.64|1|Q
IMMP|45257L108|0.00|1.65|1.65|1.65|0.00|0|06/30/2025|1.61|1|1.67|1|Q
IMMR|452521107|0.00|8.01|7.86|7.91|0.03|4424|07/01/2025|7.82|3|7.97|3|Q
IMMX|45258H106|0.00|2.20|2.11|2.20|0.11|752|07/01/2025|2.12|2|2.28|2|Q
IMNM|45257U108|0.00|9.29|8.47|8.48|-0.83|19715|07/01/2025|8.38|8|8.60|8|Q
IMNN|15117N602|0.00|0.80|0.76|0.80|0.00|2847|07/01/2025|0.68|1|0.91|1|Q
IMO|453038408|78.52|80.81|78.52|80.37|0.97|3044|07/01/2025|0.00|0|0.00|0|A
IMOS|16965P202|0.00|18.05|17.91|18.05|18.05|2649|07/01/2025|15.27|1|20.64|1|Q
IMPP|Y3894J187|0.00|3.10|3.07|3.07|3.07|300|07/01/2025|2.44|2|3.69|2|Q
IMRN|45254U101|0.00|1.64|1.64|1.64|1.64|100|07/01/2025|1.37|2|1.96|1|Q
IMRX|45254E107|0.00|3.55|3.38|3.45|0.10|9726|07/01/2025|3.40|2|3.53|2|Q
IMTE|Q49376124|0.00|0.79|0.79|0.79|0.00|0|06/30/2025|0.79|1|1.08|2|Q
IMTM|46434V449|45.52|45.56|45.17|45.32|-0.38|32157|07/01/2025|0.00|0|0.00|0|P
IMTX|N44445109|0.00|5.54|5.32|5.53|0.14|2538|07/01/2025|5.47|7|5.58|7|Q
IMUX|4525EP101|0.00|0.71|0.69|0.69|-0.01|9582|07/01/2025|0.68|13|0.69|1|Q
IMVT|45258J102|0.00|16.60|15.94|16.16|0.16|21396|07/01/2025|16.00|8|16.33|9|Q
IMXI|46005L101|0.00|10.62|10.52|10.54|0.46|4267|07/01/2025|10.54|1|10.64|3|Q
INAB|45674E208|0.00|2.13|2.13|2.13|0.05|105|07/01/2025|2.02|1|2.14|1|Q
INACU|G4791J122|0.00|10.03|10.02|10.02|10.02|70898|07/01/2025|0.00|0|0.00|0|Q
INBK|320557101|0.00|0.00|0.00|0.00|-26.96|205|07/01/2025|27.17|1|28.18|1|Q
INBS|36151G600|0.00|1.70|1.70|1.70|0.09|100|07/01/2025|1.61|1|1.73|1|Q
INBX|45720N103|0.00|14.22|14.22|14.22|-0.08|932|07/01/2025|14.45|1|15.02|1|Q
INCM|35473P439|27.09|27.24|27.09|27.24|0.17|500|07/01/2025|0.00|0|0.00|0|P
INCR|M549GJ111|0.00|1.47|1.47|1.47|0.03|587|07/01/2025|0.00|0|0.00|0|Q
INCY|45337C102|0.00|70.33|67.34|68.75|0.66|29550|07/01/2025|68.66|1|68.79|1|Q
INDA|46429B598|55.75|55.87|55.73|55.85|0.17|197745|07/01/2025|0.00|0|0.00|0|Z
INDB|453836108|0.00|65.97|63.33|65.42|2.54|10772|07/01/2025|64.66|2|66.02|2|Q
INDF|301505640|0.00|39.25|39.25|39.25|0.00|2|06/12/2025|0.00|0|0.00|0|P
INDI|45569U101|0.00|3.77|3.44|3.64|0.08|66958|07/01/2025|3.63|1|3.65|2|Q
INDO|G4760X102|3.05|3.19|2.99|3.07|0.07|11337|07/01/2025|0.00|0|0.00|0|A
INDP|45339J204|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|9.29|1|12.22|2|Q
INDV|G4766E116|0.00|14.89|14.55|14.66|-0.11|25729|07/01/2025|14.52|10|14.78|9|Q
INDY|464289529|0.00|54.54|54.47|54.48|0.11|3365|07/01/2025|54.47|1|57.23|2|Q
INEO|G7776G104|0.00|1.15|1.15|1.15|-0.06|200|07/01/2025|0.00|0|0.00|0|Q
INFA|45674M101|24.31|24.40|24.31|24.31|-0.04|587513|07/01/2025|0.00|0|0.00|0|N
INFU|45685K102|6.21|6.22|6.21|6.21|-0.01|1505|07/01/2025|0.00|0|0.00|0|A
INFY|456788108|18.71|18.98|18.59|18.90|0.37|3247899|07/01/2025|0.00|0|0.00|0|N
ING|456837103|21.90|22.01|21.85|22.00|0.13|567307|07/01/2025|0.00|0|0.00|0|N
INGM|457152106|20.71|21.58|20.71|21.30|0.46|63568|07/01/2025|0.00|0|0.00|0|N
INGN|45780L104|0.00|7.12|6.92|7.12|0.09|1756|07/01/2025|7.03|2|7.19|2|Q
INGR|457187102|134.36|137.79|134.36|136.88|1.26|221539|07/01/2025|0.00|0|0.00|0|N
INHD|4576JP208|0.00|1.48|1.39|1.48|0.11|603|07/01/2025|0.00|0|0.00|0|Q
INKM|78467V202|32.35|32.38|32.35|32.38|0.36|200|07/01/2025|0.00|0|0.00|0|P
INLF|G4808M100|0.00|1.18|1.13|1.15|-0.02|800|07/01/2025|0.96|1|0.00|0|Q
INLX|45825X204|0.00|13.00|13.00|13.00|0.00|1|06/23/2025|0.00|0|0.00|0|A
INM|457637700|0.00|3.10|3.01|3.07|-0.19|1215|07/01/2025|2.44|2|3.68|1|Q
INMB|45782T105|0.00|2.21|1.91|2.12|-0.17|34431|07/01/2025|2.04|5|2.10|1|Q
INMD|M5425M103|0.00|15.14|14.33|14.81|0.37|17540|07/01/2025|14.70|9|14.96|9|Q
INMU|092528207|23.38|23.39|23.38|23.39|-0.05|900|07/01/2025|0.00|0|0.00|0|P
INN|866082100|5.04|5.32|5.04|5.21|0.12|562278|07/01/2025|0.00|0|0.00|0|N
INN PRE|866082605|17.77|18.11|17.77|18.11|0.47|1142|07/01/2025|0.00|0|0.00|0|N
INN PRF|866082704|17.87|17.87|17.75|17.82|0.06|387|07/01/2025|0.00|0|0.00|0|N
INNV|45784A104|0.00|0.00|0.00|0.00|-3.70|69|07/01/2025|3.77|1|4.07|1|Q
INO|45773H409|0.00|2.14|1.94|2.05|0.00|19058|07/01/2025|2.03|4|2.06|1|Q
INOD|457642205|0.00|50.42|46.40|47.53|-3.70|25441|07/01/2025|46.97|3|47.93|3|Q
INR|456941103|18.18|18.18|17.00|17.08|-1.23|117795|07/01/2025|0.00|0|0.00|0|N
INRO|09290C830|0.00|27.85|27.85|27.85|0.00|0|06/20/2025|28.61|23|29.20|23|Q
INSE|45782N108|0.00|8.54|8.40|8.45|0.26|1216|07/01/2025|8.22|1|8.55|1|Q
INSG|45782B302|0.00|8.95|8.35|8.95|0.66|993|07/01/2025|8.76|1|9.23|1|Q
INSM|457669307|0.00|100.14|97.35|97.59|-3.05|49767|07/01/2025|97.44|1|97.73|1|Q
INSP|457730109|129.21|134.01|127.02|130.81|1.04|162205|07/01/2025|0.00|0|0.00|0|N
INSW|Y41053102|36.48|37.51|36.25|37.03|0.55|177643|07/01/2025|0.00|0|0.00|0|N
INTA|45827U109|0.00|49.66|48.78|48.93|-2.75|7966|07/01/2025|48.47|3|49.34|3|Q
INTC|458140100|0.00|23.16|22.29|22.84|0.46|1072363|07/01/2025|22.82|22|22.85|2|Q
INTF|46434V274|34.17|34.25|34.17|34.22|-0.04|2574|07/01/2025|0.00|0|0.00|0|P
INTJ|G48047107|0.00|1.00|1.00|1.00|-0.03|1000|07/01/2025|0.00|0|0.00|0|Q
INTR|G4R20B107|0.00|7.47|7.14|7.14|-0.30|188267|07/01/2025|7.14|1|7.16|1|Q
INTS|45828J103|0.00|0.30|0.30|0.30|-0.01|540|07/01/2025|0.29|5|0.32|5|Q
INTU|461202103|0.00|788.05|766.64|779.55|-8.69|29195|07/01/2025|778.60|1|779.97|1|Q
INTW|38747R553|0.00|21.08|19.73|20.74|0.97|1601|07/01/2025|0.00|0|0.00|0|Q
INTZ|46121E304|0.00|2.36|2.17|2.36|0.07|3323|07/01/2025|2.28|4|2.43|4|Q
INUV|46122W303|4.67|5.00|4.67|4.91|0.12|1871|07/01/2025|0.00|0|0.00|0|A
INV|45784M108|0.00|4.78|4.69|4.78|4.78|844|07/01/2025|4.42|1|5.04|1|Q
INVA|45781M101|0.00|20.19|19.78|19.81|-0.27|13784|07/01/2025|19.64|6|19.95|6|Q
INVE|45170X205|0.00|0.00|0.00|0.00|-3.23|2|07/01/2025|3.01|1|3.18|1|Q
INVH|46187W107|32.85|33.21|32.65|32.78|-0.02|1510683|07/01/2025|0.00|0|0.00|0|N
INVX|457651107|15.65|16.07|15.25|15.68|0.06|130234|07/01/2025|0.00|0|0.00|0|N
INVZ|M5R635108|0.00|1.64|1.49|1.49|-0.16|95079|07/01/2025|1.48|12|1.50|28|Q
INVZW|M5R635116|0.00|0.10|0.09|0.10|0.00|0|06/26/2025|0.00|0|0.13|5|Q
IOBT|449778109|0.00|1.38|1.36|1.38|0.01|312|07/01/2025|0.00|0|0.00|0|Q
IONL|38747R546|0.00|43.33|43.33|43.33|-6.36|149|07/01/2025|0.00|0|0.00|0|Q
IONQ|46222L108|42.31|42.64|39.72|40.10|-2.87|3509973|07/01/2025|0.00|0|0.00|0|N
IONQ WS|46222L116|31.06|31.06|29.00|29.00|-2.64|855|07/01/2025|0.00|0|0.00|0|N
IONR|46211L101|0.00|2.76|2.74|2.76|0.14|300|07/01/2025|2.54|1|2.72|1|Q
IONS|462222100|0.00|40.77|39.76|39.95|0.42|53937|07/01/2025|39.89|1|40.00|1|Q
IONX|88636R230|0.00|67.65|60.64|60.64|-9.47|2566|07/01/2025|0.00|0|0.00|0|Q
IONZ|88636V843|0.00|19.71|17.98|19.71|2.36|1118|07/01/2025|0.00|0|0.00|0|Q
IOO|464287572|107.34|107.50|107.34|107.50|-0.23|211|07/01/2025|0.00|0|0.00|0|P
IOSP|45768S105|0.00|87.74|84.94|87.29|3.23|5080|07/01/2025|86.28|2|88.03|2|Q
IOT|79589L106|39.74|40.04|38.22|39.16|-0.62|1255255|07/01/2025|0.00|0|0.00|0|N
IOVA|462260100|0.00|1.81|1.68|1.74|0.02|225761|07/01/2025|1.72|83|1.74|169|Q
IP|460146103|47.19|49.78|47.14|49.45|2.62|1387272|07/01/2025|0.00|0|0.00|0|N
IPA|45257F200|0.00|1.14|1.08|1.08|0.02|4617|07/01/2025|0.94|1|1.13|1|Q
IPAC|46434V696|68.54|68.61|68.43|68.44|-0.18|1916|07/01/2025|0.00|0|0.00|0|P
IPAR|458334109|0.00|136.82|134.07|135.48|4.55|4693|07/01/2025|133.18|1|135.94|1|Q
IPAY|032108656|59.41|60.00|59.41|60.00|0.88|320|07/01/2025|0.00|0|0.00|0|P
IPB|45408V203|25.87|25.87|25.21|25.21|-0.66|112|07/01/2025|0.00|0|0.00|0|N
IPDN|74312Y400|0.00|3.10|2.65|2.65|-0.68|1310|07/01/2025|2.44|1|3.07|1|Q
IPG|460690100|24.28|25.41|24.28|25.13|0.65|2166736|07/01/2025|0.00|0|0.00|0|N
IPGP|44980X109|0.00|71.81|67.98|71.26|71.26|2831|07/01/2025|70.36|2|71.86|2|Q
IPHA|45781K204|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|1.78|3|1.91|3|Q
IPI|46121Y201|35.40|36.57|35.40|36.11|0.38|39579|07/01/2025|0.00|0|0.00|0|N
IPM|69764K106|0.00|0.00|0.00|0.00|0.00|2|07/01/2025|1.84|1|2.00|1|Q
IPO|759937204|44.33|44.33|44.33|44.33|-0.57|100|07/01/2025|0.00|0|0.00|0|P
IPSC|15673T100|0.00|0.56|0.55|0.55|-0.01|602|07/01/2025|0.54|10|0.55|1|Q
IPW|46265P107|0.00|0.61|0.61|0.61|0.00|0|06/30/2025|0.63|1|0.70|1|Q
IPWR|451622203|0.00|4.68|4.54|4.63|0.10|502|07/01/2025|4.37|1|4.93|1|Q
IPX|44916E100|0.00|29.70|29.45|29.45|-1.94|3718|07/01/2025|29.44|1|30.71|1|Q
IQ|46267X108|0.00|1.79|1.74|1.74|-0.04|643386|07/01/2025|1.74|7|1.75|565|Q
IQDG|97717X131|39.39|39.39|39.39|39.39|0.80|112|07/01/2025|0.00|0|0.00|0|Z
IQI|46133G107|9.44|9.45|9.41|9.45|0.07|33477|07/01/2025|0.00|0|0.00|0|N
IQLT|46434V456|43.05|43.20|43.04|43.15|-0.07|53265|07/01/2025|0.00|0|0.00|0|P
IQM|35473P512|0.00|54.97|54.97|54.97|0.00|5|03/31/2025|0.00|0|0.00|0|Z
IQST|46265G206|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|9.53|1|10.20|1|Q
IQV|46266C105|157.31|167.24|156.72|162.61|5.02|311032|07/01/2025|0.00|0|0.00|0|N
IR|45687V106|82.86|86.16|82.86|85.30|2.12|691684|07/01/2025|0.00|0|0.00|0|N
IRBT|462726100|0.00|3.27|3.07|3.14|0.01|18599|07/01/2025|3.10|4|3.17|1|Q
IRD|67577R102|0.00|0.96|0.94|0.94|0.01|500|07/01/2025|0.91|2|0.99|2|Q
IRDM|46269C102|0.00|30.83|30.22|30.61|0.43|16226|07/01/2025|30.57|1|30.63|1|Q
IREN|Q4982L109|0.00|16.22|14.01|15.24|0.69|1099564|07/01/2025|15.06|1|15.24|5|Q
IRIX|462684101|0.00|0.89|0.89|0.89|0.00|0|06/30/2025|0.77|1|1.03|1|Q
IRM|46284V101|102.02|102.62|99.68|99.93|-2.64|611083|07/01/2025|0.00|0|0.00|0|N
IRMD|46266A109|0.00|61.25|60.53|60.53|0.75|1784|07/01/2025|59.37|1|61.82|1|Q
IROH|462837105|0.00|0.00|0.00|0.00|0.00|96|07/01/2025|0.00|0|0.00|0|Q
IRON|254604101|0.00|53.51|51.10|51.10|-1.86|4993|07/01/2025|50.60|2|51.63|2|Q
IRS|450047303|13.98|14.53|13.94|14.37|0.44|48747|07/01/2025|0.00|0|0.00|0|N
IRT|45378A106|17.58|17.88|17.43|17.59|-0.10|804382|07/01/2025|0.00|0|0.00|0|N
IRTC|450056106|0.00|153.00|145.70|146.18|-7.97|9154|07/01/2025|144.73|1|147.47|1|Q
IRTR|46438G844|29.75|29.76|29.75|29.76|0.13|200|07/01/2025|0.00|0|0.00|0|P
IRWD|46333X108|0.00|0.76|0.70|0.70|-0.01|27554|07/01/2025|0.68|19|0.72|19|Q
ISBA|464214105|0.00|0.00|0.00|0.00|-29.00|139|07/01/2025|27.26|1|31.74|1|Q
ISD|69346H100|14.18|14.25|14.18|14.20|0.03|23635|07/01/2025|0.00|0|0.00|0|N
ISHG|464288125|0.00|76.73|76.73|76.73|0.18|100|07/01/2025|75.67|23|77.43|23|Q
ISMD|66538H641|35.49|36.39|35.49|36.39|0.82|1844|07/01/2025|0.00|0|0.00|0|P
ISOU|46500E867|7.15|7.15|7.15|7.15|0.00|112|06/30/2025|0.00|0|0.00|0|A
ISPC|45032V207|0.00|0.00|0.00|0.00|0.00|0|06/23/2025|0.71|2|1.17|2|Q
ISPO|45791E206|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|2.65|2|4.14|2|Q
ISPR|46501C100|0.00|3.16|2.81|3.16|0.59|997|07/01/2025|3.08|1|3.29|1|Q
ISPY|74347G242|42.22|42.24|42.21|42.24|-0.04|404|07/01/2025|0.00|0|0.00|0|Z
ISRG|46120E602|0.00|542.19|532.54|537.88|-6.46|25568|07/01/2025|537.35|1|538.78|1|Q
ISSC|45769N105|0.00|13.87|13.55|13.62|-0.21|1804|07/01/2025|13.62|2|14.00|2|Q
ISTB|46432F859|0.00|48.46|48.42|48.42|-0.23|12105|07/01/2025|48.42|2|49.94|1|Q
ISTR|46134L105|0.00|20.31|19.68|20.31|20.31|1419|07/01/2025|19.84|1|20.88|1|Q
IT|366651107|403.54|409.71|402.98|406.70|2.48|283014|07/01/2025|0.00|0|0.00|0|N
ITA|464288760|187.74|188.00|184.07|184.97|-3.58|9315|07/01/2025|0.00|0|0.00|0|Z
ITB|464288752|92.91|99.04|92.77|97.12|3.94|246387|07/01/2025|0.00|0|0.00|0|Z
ITGR|45826H109|122.48|123.21|121.27|121.29|-1.68|144041|07/01/2025|0.00|0|0.00|0|N
ITIC|461804106|0.00|0.00|0.00|0.00|-212.87|1173|07/01/2025|212.77|1|219.20|1|Q
ITM|92189H201|45.43|45.44|45.39|45.43|-0.04|7503|07/01/2025|0.00|0|0.00|0|Z
ITOS|46565G104|0.00|10.02|9.95|10.01|0.04|50226|07/01/2025|9.91|8|10.09|8|Q
ITOT|464287150|134.71|135.32|134.50|135.00|0.00|84545|07/01/2025|0.00|0|0.00|0|P
ITP|46527C209|0.18|0.18|0.18|0.18|-0.01|1500|07/01/2025|0.00|0|0.00|0|A
ITRG|45826T509|1.53|1.55|1.51|1.54|0.04|33178|07/01/2025|0.00|0|0.00|0|A
ITRI|465741106|0.00|133.73|131.72|132.63|0.78|6285|07/01/2025|131.81|1|133.53|1|Q
ITRM|G6333L200|0.00|0.98|0.97|0.97|-0.02|1400|07/01/2025|0.85|1|1.11|1|Q
ITRN|M6158M104|0.00|38.95|38.66|38.95|0.01|1410|07/01/2025|38.32|1|39.30|1|Q
ITT|45073V108|156.16|159.83|156.10|158.56|1.73|80389|07/01/2025|0.00|0|0.00|0|N
ITUB|465562106|6.80|6.86|6.77|6.79|0.00|2474142|07/01/2025|0.00|0|0.00|0|N
ITW|452308109|245.71|257.58|245.71|255.19|7.94|384607|07/01/2025|0.00|0|0.00|0|N
IUS|46138J742|0.00|52.01|51.96|52.01|0.65|261|07/01/2025|48.79|2|54.20|2|Q
IUSB|46434V613|0.00|46.10|45.99|46.05|-0.18|116439|07/01/2025|46.05|1|46.06|38|Q
IUSG|464287671|0.00|149.93|148.37|148.97|-1.58|35591|07/01/2025|148.71|43|149.31|10|Q
IUSV|464287663|0.00|95.89|94.80|95.61|0.96|52030|07/01/2025|95.61|4|95.72|53|Q
IVA|46124U107|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|2.97|2|3.04|2|Q
IVAL|02072L201|0.00|27.83|27.83|27.83|27.83|800|07/01/2025|0.00|0|0.00|0|Q
IVDA|46583A303|0.00|2.12|2.07|2.12|2.12|200|07/01/2025|2.00|1|2.13|1|Q
IVE|464287408|195.39|197.70|195.39|197.28|1.79|22301|07/01/2025|0.00|0|0.00|0|P
IVES|947913109|26.92|26.92|26.49|26.60|-0.49|7751|07/01/2025|0.00|0|0.00|0|P
IVF|44984F609|0.00|0.84|0.84|0.84|0.84|200|07/01/2025|0.70|2|1.05|2|Q
IVLU|46435G409|32.83|32.91|32.78|32.86|-0.03|50154|07/01/2025|0.00|0|0.00|0|P
IVOG|921932869|112.37|112.37|112.37|112.37|0.00|13|06/26/2025|0.00|0|0.00|0|P
IVOL|500767736|19.49|19.50|19.49|19.49|-0.07|1358|07/01/2025|0.00|0|0.00|0|P
IVOO|921932885|104.91|106.87|104.91|106.32|1.32|5432|07/01/2025|0.00|0|0.00|0|P
IVOV|921932844|95.37|95.37|95.23|95.23|0.00|39|06/30/2025|0.00|0|0.00|0|P
IVP|45784E304|0.00|1.61|1.61|1.61|1.61|100|07/01/2025|0.00|0|0.00|0|Q
IVR|46131B704|7.84|8.00|7.80|7.91|0.07|452213|07/01/2025|0.00|0|0.00|0|N
IVR PRC|46131B506|23.49|23.49|23.39|23.44|0.21|1824|07/01/2025|0.00|0|0.00|0|N
IVT|46124J201|27.22|27.86|27.22|27.36|-0.04|141226|07/01/2025|0.00|0|0.00|0|N
IVV|464287200|619.29|621.63|618.52|620.52|-0.29|115532|07/01/2025|0.00|0|0.00|0|P
IVVD|00534A102|0.00|0.75|0.71|0.75|0.02|3063|07/01/2025|0.71|2|0.75|16|Q
IVVM|092528702|32.40|32.40|32.40|32.40|-0.04|200|07/01/2025|0.00|0|0.00|0|Z
IVVW|46438G711|45.97|45.97|45.97|45.97|0.14|100|07/01/2025|0.00|0|0.00|0|Z
IVW|464287309|109.60|109.74|108.51|108.97|-1.30|211564|07/01/2025|0.00|0|0.00|0|P
IVZ|G491BT108|15.61|16.33|15.61|16.17|0.40|1833472|07/01/2025|0.00|0|0.00|0|N
IWB|464287622|338.78|340.10|338.27|339.39|-0.37|8991|07/01/2025|0.00|0|0.00|0|P
IWC|464288869|127.46|129.57|127.21|129.57|1.40|562|07/01/2025|0.00|0|0.00|0|P
IWD|464287598|194.07|196.51|194.05|196.06|1.65|141394|07/01/2025|0.00|0|0.00|0|P
IWF|464287614|423.07|423.75|418.81|420.20|-5.03|22732|07/01/2025|0.00|0|0.00|0|P
IWL|464289446|152.79|152.79|152.76|152.76|0.06|358|07/01/2025|0.00|0|0.00|0|P
IWM|464287655|214.60|220.51|214.23|218.01|2.20|1070119|07/01/2025|0.00|0|0.00|0|P
IWMY|88636J139|24.32|24.32|24.32|24.32|0.14|592|07/01/2025|0.00|0|0.00|0|P
IWN|464287630|157.28|163.33|157.28|161.04|3.31|73243|07/01/2025|0.00|0|0.00|0|P
IWO|464287648|283.29|288.09|282.65|285.37|-0.41|18107|07/01/2025|0.00|0|0.00|0|P
IWP|464287481|138.20|138.79|136.93|137.72|-1.01|113671|07/01/2025|0.00|0|0.00|0|P
IWR|464287499|91.86|93.11|91.86|92.66|0.67|200195|07/01/2025|0.00|0|0.00|0|P
IWS|464287473|132.20|134.52|132.20|133.71|1.46|26868|07/01/2025|0.00|0|0.00|0|P
IWV|464287689|351.20|351.65|350.34|351.65|0.33|1756|07/01/2025|0.00|0|0.00|0|P
IWX|464289420|84.21|84.96|84.21|84.86|0.65|13786|07/01/2025|0.00|0|0.00|0|P
IWY|464289438|245.46|245.91|243.56|243.93|-2.80|8144|07/01/2025|0.00|0|0.00|0|P
IX|686330101|22.76|22.82|22.66|22.76|0.24|67355|07/01/2025|0.00|0|0.00|0|N
IXC|464287341|39.29|39.65|39.04|39.53|0.25|63690|07/01/2025|0.00|0|0.00|0|P
IXG|464287333|0.00|108.96|108.92|108.92|-1.40|2|05/20/2025|0.00|0|0.00|0|P
IXHL|45333F109|0.00|0.21|0.21|0.21|0.00|7190|07/01/2025|0.00|0|0.23|5|Q
IXJ|464287325|86.10|87.48|86.06|87.06|1.00|2105|07/01/2025|0.00|0|0.00|0|P
IXN|464287291|92.16|92.16|91.26|91.29|-1.02|846|07/01/2025|0.00|0|0.00|0|P
IXP|464287275|0.00|109.08|109.08|109.08|0.00|2|06/25/2025|0.00|0|0.00|0|P
IXUS|46432F834|0.00|77.47|77.17|77.38|0.01|129434|07/01/2025|77.33|7|77.39|1|Q
IYC|464287580|99.76|100.04|99.76|99.97|0.32|2985|07/01/2025|0.00|0|0.00|0|P
IYE|464287796|45.15|45.69|44.88|45.49|0.25|134420|07/01/2025|0.00|0|0.00|0|P
IYF|464287788|120.94|121.76|120.93|121.76|0.71|9066|07/01/2025|0.00|0|0.00|0|P
IYG|464287770|85.48|86.27|85.43|86.20|0.51|6299|07/01/2025|0.00|0|0.00|0|P
IYH|464287762|56.49|57.74|56.47|57.25|0.74|87611|07/01/2025|0.00|0|0.00|0|P
IYJ|464287754|143.69|143.70|143.55|143.62|2.35|843|07/01/2025|0.00|0|0.00|0|Z
IYK|464287812|70.84|71.44|70.84|71.09|0.60|3924|07/01/2025|0.00|0|0.00|0|P
IYM|464287838|140.46|142.69|140.30|142.69|6.18|833|07/01/2025|0.00|0|0.00|0|P
IYR|464287739|94.71|96.14|94.49|95.42|0.67|333099|07/01/2025|0.00|0|0.00|0|P
IYRI|78433H618|49.85|49.85|49.85|49.85|0.85|100|07/01/2025|0.00|0|0.00|0|Z
IYT|464287192|68.45|70.11|68.45|69.70|1.18|134224|07/01/2025|0.00|0|0.00|0|Z
IYW|464287721|172.88|173.06|170.26|171.32|-2.10|40083|07/01/2025|0.00|0|0.00|0|P
IYY|464287846|150.42|150.76|150.42|150.76|0.74|400|07/01/2025|0.00|0|0.00|0|P
IYZ|464287713|29.79|29.82|29.63|29.76|0.05|40292|07/01/2025|0.00|0|0.00|0|Z
IZEA|46604H204|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|2.45|1|2.67|1|Q
J|46982L108|130.92|133.91|130.92|132.65|1.20|244189|07/01/2025|0.00|0|0.00|0|N
JAAA|47103U845|50.56|50.59|50.53|50.56|-0.21|102706|07/01/2025|0.00|0|0.00|0|P
JACK|466367109|0.00|19.31|17.51|19.09|1.63|12171|07/01/2025|18.93|4|19.31|4|Q
JACS|G4992A110|10.32|10.32|10.31|10.31|0.01|249|07/01/2025|0.00|0|0.00|0|N
JAGX|47010C888|0.00|2.50|2.50|2.50|2.50|101|07/01/2025|2.39|1|2.58|1|Q
JAJL|45783Y244|28.19|28.19|28.14|28.14|-0.01|879|07/01/2025|0.00|0|0.00|0|Z
JAKK|47012E403|0.00|21.30|20.69|20.79|0.01|2360|07/01/2025|20.43|1|20.73|1|Q
JAMF|47074L105|0.00|9.53|9.32|9.39|-0.09|35540|07/01/2025|9.28|10|9.48|10|Q
JANH|45783Y657|24.62|24.62|24.62|24.62|-0.16|104|07/01/2025|0.00|0|0.00|0|Z
JANJ|45783Y376|24.63|24.68|24.63|24.64|-0.33|401|07/01/2025|0.00|0|0.00|0|Z
JANM|33740U455|31.67|31.67|31.67|31.67|0.29|100|07/01/2025|0.00|0|0.00|0|Z
JANX|47103J105|0.00|24.41|22.93|23.19|0.10|19420|07/01/2025|22.93|6|23.42|7|Q
JAVA|46641Q167|65.53|66.41|65.53|66.28|0.72|41942|07/01/2025|0.00|0|0.00|0|P
JAZZ|G50871105|0.00|111.02|106.70|109.41|3.30|16200|07/01/2025|108.70|1|110.17|1|Q
JBBB|47103U753|48.00|48.17|48.00|48.15|-0.19|16384|07/01/2025|0.00|0|0.00|0|Z
JBDI|G50883100|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|1.00|1|1.07|1|Q
JBGS|46590V100|17.29|17.38|16.88|17.03|-0.27|426937|07/01/2025|0.00|0|0.00|0|N
JBHT|445658107|0.00|153.93|143.42|151.03|7.41|31879|07/01/2025|150.25|1|152.03|1|Q
JBI|47103N106|8.03|9.02|8.03|8.76|0.62|514026|07/01/2025|0.00|0|0.00|0|N
JBIO|008064206|0.00|10.99|10.07|10.84|0.87|2645|07/01/2025|10.48|3|11.18|3|Q
JBK|21988K859|25.82|25.82|25.82|25.82|0.00|2|06/30/2025|0.00|0|0.00|0|N
JBL|466313103|217.69|218.90|214.20|216.14|-1.96|416810|07/01/2025|0.00|0|0.00|0|N
JBLU|477143101|0.00|4.45|4.16|4.39|0.15|310005|07/01/2025|4.38|20|4.42|1|Q
JBND|46654Q716|53.44|53.44|53.31|53.40|-0.19|17271|07/01/2025|0.00|0|0.00|0|N
JBS|N4732M103|14.33|14.46|13.90|14.21|-0.40|992877|07/01/2025|0.00|0|0.00|0|N
JBSS|800422107|0.00|66.27|66.15|66.15|2.75|1164|07/01/2025|65.56|1|66.86|1|Q
JBTM|477839104|118.96|124.37|118.96|123.04|2.78|108493|07/01/2025|0.00|0|0.00|0|N
JCAP|47248R103|0.00|18.09|17.14|18.05|-0.50|9056|07/01/2025|16.25|3|18.96|1|Q
JCE|67090X107|15.55|15.55|15.44|15.51|0.01|29262|07/01/2025|0.00|0|0.00|0|N
JCI|G51502105|105.22|106.07|103.60|104.67|-0.95|1305357|07/01/2025|0.00|0|0.00|0|N
JCPB|46641Q670|46.88|46.90|46.79|46.86|-0.22|16901|07/01/2025|0.00|0|0.00|0|Z
JCSE|G50875205|0.00|1.22|1.22|1.22|0.00|0|05/28/2025|1.12|7|0.00|0|Q
JD|47215P106|0.00|32.96|32.23|32.71|0.07|451801|07/01/2025|32.70|2|32.72|2|Q
JDST|25461A577|9.48|9.83|9.41|9.81|0.01|1278849|07/01/2025|0.00|0|0.00|0|P
JEF|47233W109|54.40|56.69|54.40|55.56|0.87|428371|07/01/2025|0.00|0|0.00|0|N
JELD|47580P103|3.90|4.38|3.86|4.29|0.37|705072|07/01/2025|0.00|0|0.00|0|N
JEM|G8071C103|0.00|4.38|4.38|4.38|-1.24|100|07/01/2025|0.00|0|0.00|0|Q
JENA U|G5093B121|10.30|10.30|10.28|10.28|0.00|900|07/01/2025|0.00|0|0.00|0|N
JEPI|46641Q332|56.41|56.84|56.40|56.76|-0.06|90059|07/01/2025|0.00|0|0.00|0|P
JEPQ|46654Q203|0.00|53.88|53.64|53.80|-0.60|82215|07/01/2025|53.80|14|53.83|14|Q
JEQ|00306J109|7.54|7.55|7.50|7.50|-0.04|2010|07/01/2025|0.00|0|0.00|0|N
JETS|26922A842|22.92|23.58|22.92|23.42|0.45|391648|07/01/2025|0.00|0|0.00|0|P
JFB|46658E107|0.00|5.99|5.99|5.99|0.00|0|06/27/2025|6.65|1|7.37|1|Q
JFBR|M61472144|0.00|6.43|6.25|6.43|0.24|200|07/01/2025|0.00|0|0.00|0|Q
JFIN|47737C104|0.00|0.00|0.00|0.00|-16.02|67|07/01/2025|15.79|2|16.51|2|Q
JFR|67072T108|8.48|8.48|8.46|8.48|0.01|125885|07/01/2025|0.00|0|0.00|0|N
JFU|65442R208|0.00|0.00|0.00|0.00|0.00|0|06/10/2025|1.10|1|1.54|2|Q
JG|051857209|0.00|0.00|0.00|0.00|0.00|15|07/01/2025|9.03|1|12.82|1|Q
JGH|67075G103|12.96|13.01|12.95|13.01|0.08|9450|07/01/2025|0.00|0|0.00|0|N
JGLO|46654Q740|0.00|64.47|64.24|64.40|0.01|4740|07/01/2025|0.00|0|0.00|0|Q
JGRO|46654Q609|85.81|85.91|84.77|85.19|-0.91|4731|07/01/2025|0.00|0|0.00|0|P
JHG|G4474Y214|38.68|39.73|38.68|39.46|0.62|351156|07/01/2025|0.00|0|0.00|0|N
JHI|410142103|13.88|13.95|13.85|13.89|0.04|11821|07/01/2025|0.00|0|0.00|0|N
JHMM|47804J206|61.13|61.93|61.13|61.70|0.55|4356|07/01/2025|0.00|0|0.00|0|P
JHMU|47804J743|25.59|25.59|25.59|25.59|0.06|100|07/01/2025|0.00|0|0.00|0|P
JHS|410123103|11.26|11.36|11.26|11.32|0.04|3571|07/01/2025|0.00|0|0.00|0|N
JHX|G4253H101|26.95|28.28|26.62|28.08|1.19|5350727|07/01/2025|0.00|0|0.00|0|N
JILL|46620W201|14.60|15.98|14.44|15.20|0.56|50862|07/01/2025|0.00|0|0.00|0|N
JIRE|46641Q134|70.65|70.69|70.59|70.59|-0.19|3038|07/01/2025|0.00|0|0.00|0|P
JIVE|46654Q757|0.00|69.26|69.26|69.26|69.26|100|07/01/2025|0.00|0|0.00|0|Q
JJSF|466032109|0.00|120.11|116.03|119.08|119.08|3757|07/01/2025|117.46|1|119.87|1|Q
JKHY|426281101|0.00|182.80|179.94|182.04|1.71|7510|07/01/2025|180.95|1|183.15|1|Q
JKS|47759T100|21.20|22.26|20.90|21.59|0.37|263470|07/01/2025|0.00|0|0.00|0|N
JLL|48020Q107|253.18|260.58|253.18|256.88|1.10|184753|07/01/2025|0.00|0|0.00|0|N
JLS|670735109|18.74|18.75|18.72|18.75|0.01|1064|07/01/2025|0.00|0|0.00|0|N
JMBS|47103U852|44.87|44.91|44.80|44.83|-0.23|9061|07/01/2025|0.00|0|0.00|0|P
JMEE|46641Q118|59.00|60.35|59.00|59.97|0.70|1877|07/01/2025|0.00|0|0.00|0|P
JMIA|48138M105|3.95|4.71|3.92|4.67|0.65|2632020|07/01/2025|0.00|0|0.00|0|N
JMID|47103U720|0.00|28.77|28.77|28.77|-0.07|100|07/01/2025|0.00|0|0.00|0|Q
JMM|67075J107|6.30|6.30|6.25|6.25|-0.03|1325|07/01/2025|0.00|0|0.00|0|N
JMOM|46641Q779|63.84|63.84|63.75|63.75|0.95|400|07/01/2025|0.00|0|0.00|0|P
JMSB|47805L101|0.00|19.03|19.03|19.03|0.37|337|07/01/2025|18.50|1|19.38|1|Q
JMSI|46654Q815|49.29|49.29|49.29|49.29|-0.07|100|07/01/2025|0.00|0|0.00|0|P
JMST|46641Q654|50.80|50.82|50.80|50.82|-0.10|14782|07/01/2025|0.00|0|0.00|0|Z
JMTG|46654Q575|50.25|50.33|50.13|50.18|-0.03|2100|07/01/2025|0.00|0|0.00|0|P
JMUB|46641Q647|49.52|49.54|49.48|49.52|-0.13|16940|07/01/2025|0.00|0|0.00|0|Z
JNJ|478160104|153.00|157.74|152.81|155.92|3.17|2134483|07/01/2025|0.00|0|0.00|0|N
JNK|78468R622|96.63|96.72|96.60|96.65|-0.63|188025|07/01/2025|0.00|0|0.00|0|P
JNPR|48203R104|39.95|39.96|39.93|39.95|0.02|1113852|07/01/2025|0.00|0|0.00|0|N
JNUG|25460G831|81.91|81.91|79.09|79.24|0.00|6124|07/01/2025|0.00|0|0.00|0|P
JOB|36165A102|0.20|0.20|0.20|0.20|0.00|8|06/30/2025|0.00|0|0.00|0|A
JOBY|G65163100|10.47|10.50|9.65|9.81|-0.74|4599024|07/01/2025|0.00|0|0.00|0|N
JOBY WS|G65163118|2.54|2.54|2.24|2.30|-0.10|24747|07/01/2025|0.00|0|0.00|0|N
JOE|790148100|47.56|48.99|47.56|48.26|0.56|91119|07/01/2025|0.00|0|0.00|0|N
JOET|92790A504|40.62|40.65|40.61|40.63|-0.15|4200|07/01/2025|0.00|0|0.00|0|P
JOF|47109U104|9.67|9.75|9.67|9.75|0.11|2835|07/01/2025|0.00|0|0.00|0|N
JOUT|479167108|0.00|30.77|30.41|30.77|0.58|550|07/01/2025|30.58|1|31.97|1|Q
JOYY|46591M109|0.00|51.50|50.85|51.09|0.14|3320|07/01/2025|50.61|3|51.54|3|Q
JPC|67073B106|8.06|8.09|8.05|8.09|0.07|220716|07/01/2025|0.00|0|0.00|0|N
JPEF|46654Q781|0.00|70.13|69.90|70.13|0.04|1686|07/01/2025|69.92|21|70.21|21|Q
JPHY|46654Q633|50.52|50.52|50.52|50.52|0.11|101|07/01/2025|0.00|0|0.00|0|Z
JPI|67075A106|20.88|20.88|20.73|20.81|0.01|6854|07/01/2025|0.00|0|0.00|0|N
JPIB|46641Q852|48.51|48.54|48.48|48.54|-0.09|1689|07/01/2025|0.00|0|0.00|0|Z
JPIE|46641Q159|46.10|46.10|46.08|46.10|-0.23|7338|07/01/2025|0.00|0|0.00|0|P
JPLD|46654Q773|52.06|52.07|52.02|52.02|-0.21|3563|07/01/2025|0.00|0|0.00|0|Z
JPM|46625H100|289.51|291.13|286.61|290.41|0.50|2490117|07/01/2025|0.00|0|0.00|0|N
JPM PRC|48128B648|25.30|25.45|25.26|25.40|0.19|176894|07/01/2025|0.00|0|0.00|0|N
JPM PRD|48128B655|24.55|24.80|24.52|24.78|0.21|37898|07/01/2025|0.00|0|0.00|0|N
JPM PRJ|48128B622|20.12|20.45|20.12|20.45|0.37|15549|07/01/2025|0.00|0|0.00|0|N
JPM PRK|48128B580|19.11|19.40|19.06|19.37|0.26|50992|07/01/2025|0.00|0|0.00|0|N
JPM PRL|48128B549|19.64|19.87|19.53|19.87|0.32|55337|07/01/2025|0.00|0|0.00|0|N
JPM PRM|48128B523|17.96|18.24|17.96|18.24|0.33|38327|07/01/2025|0.00|0|0.00|0|N
JPMB|46641Q746|38.85|38.85|38.85|38.85|0.51|100|07/01/2025|0.00|0|0.00|0|P
JPMO|88634T436|0.00|16.31|16.31|16.31|0.00|1|06/23/2025|0.00|0|0.00|0|P
JPRE|46641Q126|0.00|47.24|47.06|47.24|0.00|159|06/26/2025|0.00|0|0.00|0|P
JPSE|46641Q845|44.86|44.86|44.86|44.86|0.00|25|06/25/2025|0.00|0|0.00|0|P
JPST|46641Q837|50.50|50.50|50.47|50.48|-0.20|82495|07/01/2025|0.00|0|0.00|0|P
JQC|67073D102|5.42|5.45|5.41|5.45|0.06|250912|07/01/2025|0.00|0|0.00|0|N
JQUA|46641Q761|60.07|60.34|60.01|60.21|0.14|43962|07/01/2025|0.00|0|0.00|0|P
JRI|67074Y105|13.57|13.59|13.54|13.56|0.06|30063|07/01/2025|0.00|0|0.00|0|N
JRS|67071B108|7.82|7.88|7.74|7.87|0.09|58571|07/01/2025|0.00|0|0.00|0|N
JRSH|47632P101|0.00|3.36|3.36|3.36|0.00|0|06/24/2025|3.17|1|3.47|1|Q
JRVR|G5005R107|0.00|5.83|5.71|5.71|-0.16|6609|07/01/2025|5.65|2|5.77|2|Q
JSCP|46641Q274|47.18|47.20|47.17|47.18|-0.25|1131|07/01/2025|0.00|0|0.00|0|P
JSI|47103U746|52.36|52.37|52.36|52.37|-0.25|200|07/01/2025|0.00|0|0.00|0|P
JSM|63938C405|0.00|0.00|0.00|0.00|-18.63|155|07/01/2025|18.35|2|0.00|0|Q
JSMD|47103U209|0.00|78.39|77.67|78.39|78.39|429|07/01/2025|76.85|23|78.66|23|Q
JSML|47103U100|0.00|67.38|67.38|67.38|0.00|0|06/30/2025|66.59|23|68.25|23|Q
JSPR|471871202|0.00|6.08|5.57|5.79|0.29|2094|07/01/2025|5.59|2|5.96|2|Q
JTAI|47714H308|0.00|3.43|3.43|3.43|-0.31|111|07/01/2025|3.46|1|3.74|1|Q
JTEK|46654Q732|0.00|84.36|82.31|82.90|-1.58|19815|07/01/2025|82.82|2|82.93|1|Q
JUCY|26922B642|22.26|22.28|22.23|22.28|0.00|2|06/30/2025|0.00|0|0.00|0|Z
JULH|45783Y582|0.00|25.07|25.07|25.07|-0.40|7|05/20/2025|0.00|0|0.00|0|Z
JULJ|45783Y566|24.78|24.78|24.78|24.78|-0.25|100|07/01/2025|0.00|0|0.00|0|Z
JULT|00888H307|41.71|41.71|41.71|41.71|-0.07|299|07/01/2025|0.00|0|0.00|0|P
JULW|00888H406|37.14|37.18|37.14|37.18|1.10|200|07/01/2025|0.00|0|0.00|0|P
JUNS|48208B203|0.00|0.00|0.00|0.00|0.00|30|07/01/2025|0.00|0|0.00|0|Q
JVA|192176105|0.00|4.37|4.18|4.37|4.37|439|07/01/2025|4.16|1|4.43|1|Q
JWEL|G5194C119|0.00|0.00|0.00|0.00|0.00|14|07/01/2025|2.12|2|2.94|1|Q
JXG|Y46002153|0.00|1.70|1.61|1.61|-0.05|601|07/01/2025|1.37|1|1.71|3|Q
JXI|464288711|73.13|73.13|73.13|73.13|0.00|1|06/30/2025|0.00|0|0.00|0|P
JXN|46817M107|88.00|90.01|87.99|89.26|0.47|185709|07/01/2025|0.00|0|0.00|0|N
JXN PRA|46817M206|25.38|25.50|25.38|25.42|0.10|22059|07/01/2025|0.00|0|0.00|0|N
JYD|G5084H103|0.00|0.20|0.20|0.20|0.00|2900|07/01/2025|0.00|0|0.00|0|Q
JYNT|47973J102|0.00|11.58|11.52|11.58|-0.01|504|07/01/2025|11.32|1|11.75|1|Q
JZ|47737L302|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|1.30|2|2.04|2|Q
JZXN|G51400136|0.00|0.88|0.88|0.88|0.00|0|06/26/2025|0.79|2|1.08|1|Q
K|487836108|79.45|79.91|79.35|79.86|0.33|1549633|07/01/2025|0.00|0|0.00|0|N
KAI|48282T104|313.71|332.07|313.28|325.20|7.75|65807|07/01/2025|0.00|0|0.00|0|N
KALA|483119202|0.00|5.02|4.58|4.87|0.31|543|07/01/2025|4.73|1|5.27|1|Q
KALU|483007704|0.00|82.40|81.42|82.00|1.69|2284|07/01/2025|81.30|1|83.24|1|Q
KALV|483497103|0.00|11.71|11.28|11.60|0.30|13131|07/01/2025|11.47|8|11.70|7|Q
KAPA|48301N104|0.65|0.65|0.65|0.65|-0.01|321|07/01/2025|0.00|0|0.00|0|A
KAR|48238T109|24.37|25.02|24.37|24.74|0.29|365864|07/01/2025|0.00|0|0.00|0|N
KARO|Y4600W108|0.00|48.55|48.32|48.55|-0.25|946|07/01/2025|47.63|1|49.44|1|Q
KAVL|483104402|0.00|0.00|0.00|0.00|0.00|0|06/24/2025|0.40|2|0.60|2|Q
KB|48241A105|82.71|83.00|82.41|82.79|0.20|62397|07/01/2025|0.00|0|0.00|0|N
KBDC|48662X105|15.25|15.55|15.25|15.45|0.19|33758|07/01/2025|0.00|0|0.00|0|N
KBE|78464A797|55.62|57.76|55.60|57.37|1.61|282885|07/01/2025|0.00|0|0.00|0|P
KBH|48666K109|52.52|57.05|52.52|55.36|2.39|591657|07/01/2025|0.00|0|0.00|0|N
KBR|48242W106|47.70|48.61|47.66|48.15|0.21|539587|07/01/2025|0.00|0|0.00|0|N
KBWB|46138E628|0.00|72.84|71.45|72.75|1.10|105045|07/01/2025|72.73|71|72.78|1|Q
KBWD|46138E610|0.00|14.09|13.85|14.01|0.14|15551|07/01/2025|13.97|108|14.05|108|Q
KBWP|46138E586|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|116.08|2|129.69|2|Q
KBWY|46138E594|0.00|16.16|15.72|15.97|0.23|78247|07/01/2025|15.95|1|16.00|95|Q
KC|49639K101|0.00|12.54|12.15|12.33|-0.18|20912|07/01/2025|12.19|10|12.42|1|Q
KCHVU|G5304D122|0.00|10.18|10.17|10.18|0.00|2975|07/01/2025|0.00|0|0.00|0|Q
KD|50155Q100|41.84|42.53|41.06|41.96|0.00|639763|07/01/2025|0.00|0|0.00|0|N
KDP|49271V100|0.00|34.06|33.10|33.58|0.53|411186|07/01/2025|33.56|1|33.60|1|Q
KE|49428J109|0.00|19.87|19.28|19.87|0.65|1270|07/01/2025|19.45|2|19.82|2|Q
KEAT|02072L268|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|27.15|18|27.21|18|Q
KELYA|488152208|0.00|12.47|11.74|12.28|0.58|9997|07/01/2025|12.17|2|12.39|2|Q
KEMQ|500767876|22.35|22.35|22.35|22.35|-0.21|100|07/01/2025|0.00|0|0.00|0|P
KEN|Y46717107|43.16|43.16|42.61|42.90|1.35|9052|07/01/2025|0.00|0|0.00|0|N
KEP|500631106|13.97|13.97|13.64|13.74|-0.50|192570|07/01/2025|0.00|0|0.00|0|N
KEQU|492854104|0.00|0.00|0.00|0.00|-59.33|326|07/01/2025|57.58|1|61.49|1|Q
KEX|497266106|113.41|116.56|113.23|115.10|1.69|150321|07/01/2025|0.00|0|0.00|0|N
KEY|493267108|17.39|17.97|17.38|17.87|0.45|3642538|07/01/2025|0.00|0|0.00|0|N
KEY PRI|493267702|24.48|24.61|24.48|24.57|0.17|5047|07/01/2025|0.00|0|0.00|0|N
KEY PRJ|493267876|21.25|21.37|21.22|21.28|0.13|11221|07/01/2025|0.00|0|0.00|0|N
KEY PRK|493267868|21.27|21.36|21.09|21.34|0.06|2792|07/01/2025|0.00|0|0.00|0|N
KEY PRL|493267843|24.28|24.63|24.28|24.47|0.28|5900|07/01/2025|0.00|0|0.00|0|N
KEYS|49338L103|163.15|165.99|162.70|164.47|0.61|277480|07/01/2025|0.00|0|0.00|0|N
KF|500634209|26.90|27.00|26.90|26.90|-0.03|467|07/01/2025|0.00|0|0.00|0|N
KFII|G52258111|0.00|10.18|10.18|10.18|0.03|628|07/01/2025|9.89|1|0.00|0|Q
KFRC|493732101|40.92|43.78|40.92|43.01|1.88|58935|07/01/2025|0.00|0|0.00|0|N
KFS|496904202|13.70|14.29|13.70|14.08|0.54|25345|07/01/2025|0.00|0|0.00|0|N
KFY|500643200|72.86|75.29|72.82|73.91|0.58|247922|07/01/2025|0.00|0|0.00|0|N
KG|G5260K102|0.00|25.50|25.50|25.50|-1.01|169|07/01/2025|24.61|1|26.56|1|Q
KGC|496902404|15.87|15.94|15.47|15.53|-0.10|1834420|07/01/2025|0.00|0|0.00|0|N
KGEI|50043K406|0.00|8.26|6.49|8.26|1.40|7678|07/01/2025|7.94|1|8.50|1|Q
KGS|50012A108|34.16|34.18|33.33|33.72|-0.55|424896|07/01/2025|0.00|0|0.00|0|N
KHC|500754106|0.00|26.86|25.84|26.60|0.78|636033|07/01/2025|26.59|9|26.61|3|Q
KHYB|500767843|23.99|23.99|23.99|23.99|0.26|100|07/01/2025|0.00|0|0.00|0|P
KIDS|68752L100|0.00|22.13|21.50|21.74|0.23|6311|07/01/2025|21.58|1|22.09|1|Q
KIDZ|182744102|0.00|2.88|2.69|2.80|-0.10|4092|07/01/2025|2.68|1|2.92|1|Q
KIE|78464A789|59.79|59.94|59.43|59.66|-0.07|59749|07/01/2025|0.00|0|0.00|0|P
KIM|49446R109|21.01|21.58|20.91|21.18|0.16|1760465|07/01/2025|0.00|0|0.00|0|N
KIM PRL|49446R737|19.41|19.61|19.41|19.60|-0.05|2848|07/01/2025|0.00|0|0.00|0|N
KIM PRM|49446R711|19.75|19.87|19.75|19.85|-0.10|4265|07/01/2025|0.00|0|0.00|0|N
KIM PRN|49446R687|60.00|60.00|60.00|60.00|-0.54|100|07/01/2025|0.00|0|0.00|0|N
KIND|65345M108|1.64|1.65|1.57|1.58|-0.08|369339|07/01/2025|0.00|0|0.00|0|N
KINS|496719105|0.00|15.78|15.30|15.60|0.15|2212|07/01/2025|15.45|3|15.78|3|Q
KIO|48249T106|12.55|12.55|12.52|12.54|-0.02|57363|07/01/2025|0.00|0|0.00|0|N
KIRK|497498105|0.00|1.15|1.15|1.15|0.06|229|07/01/2025|1.12|1|1.15|1|Q
KITT|63911H207|0.00|0.91|0.89|0.91|0.01|1300|07/01/2025|0.89|8|0.92|7|Q
KKR|48251W104|132.56|133.33|130.97|132.45|-0.58|729190|07/01/2025|0.00|0|0.00|0|N
KKR PRD|48251W500|53.75|53.75|53.05|53.62|0.02|4938|07/01/2025|0.00|0|0.00|0|N
KKRS|48253M104|17.24|17.46|17.24|17.46|0.22|4756|07/01/2025|0.00|0|0.00|0|N
KKRT|48251W609|25.71|25.71|25.61|25.64|-0.08|15565|07/01/2025|0.00|0|0.00|0|N
KLAC|482480100|0.00|904.28|883.26|898.92|1.20|17794|07/01/2025|897.54|1|900.52|1|Q
KLC|49456W105|9.99|10.30|9.99|10.03|-0.07|133813|07/01/2025|0.00|0|0.00|0|N
KLG|92942W107|15.99|17.65|15.65|17.05|1.11|736841|07/01/2025|0.00|0|0.00|0|N
KLIC|501242101|0.00|36.50|34.88|35.79|1.16|11079|07/01/2025|35.44|4|35.96|4|Q
KLIP|500767272|31.79|31.83|31.79|31.83|-0.23|200|07/01/2025|0.00|0|0.00|0|P
KLRS|482929106|0.00|2.46|2.46|2.46|0.00|0|06/25/2025|2.44|1|2.79|1|Q
KLTO|49876K103|0.00|1.14|0.96|1.09|-0.03|73765|07/01/2025|1.08|3|1.11|3|Q
KLTOW|49876K111|0.00|0.27|0.27|0.27|0.01|500|07/01/2025|0.00|0|1.00|20|Q
KLTR|483467106|0.00|2.06|1.97|2.01|0.00|4119|07/01/2025|1.98|3|2.06|1|Q
KLXE|48253L205|0.00|2.02|1.88|1.99|0.08|500|07/01/2025|1.90|2|2.02|2|Q
KMAY|45784N668|25.97|25.97|25.97|25.97|0.00|17|06/12/2025|0.00|0|0.00|0|Z
KMB|494368103|0.00|132.44|129.62|131.61|2.65|33247|07/01/2025|131.52|1|131.75|1|Q
KMDA|M6240T109|0.00|7.75|7.75|7.75|0.01|257|07/01/2025|6.57|1|8.84|1|Q
KMI|49456B101|29.42|29.42|28.11|28.33|-1.07|5040219|07/01/2025|0.00|0|0.00|0|N
KMID|92790A868|0.00|24.70|24.48|24.48|0.00|6|05/30/2025|0.00|0|0.00|0|P
KMPB|488401308|23.95|24.03|23.83|23.97|-0.03|1067|07/01/2025|0.00|0|0.00|0|N
KMPR|488401100|64.44|64.96|63.97|64.74|0.20|219909|07/01/2025|0.00|0|0.00|0|N
KMT|489170100|22.95|24.27|22.94|23.94|0.98|453324|07/01/2025|0.00|0|0.00|0|N
KMTS|G52441105|0.00|16.48|15.52|15.83|-0.83|7116|07/01/2025|15.52|3|16.15|3|Q
KMX|143130102|67.56|70.83|67.40|70.28|3.07|728727|07/01/2025|0.00|0|0.00|0|N
KN|49926D109|17.53|18.06|17.53|17.73|0.11|223704|07/01/2025|0.00|0|0.00|0|N
KNDI|G5214E103|0.00|1.09|1.09|1.09|0.00|213|07/01/2025|0.93|1|1.26|1|Q
KNF|498894104|80.82|85.00|80.63|82.25|0.61|187832|07/01/2025|0.00|0|0.00|0|N
KNG|33739Q705|49.18|49.99|49.18|49.75|0.65|4061|07/01/2025|0.00|0|0.00|0|Z
KNGZ|33738R738|0.00|34.13|34.11|34.11|0.88|400|07/01/2025|0.00|0|0.00|0|Q
KNOP|Y48125101|6.23|6.31|6.18|6.26|0.00|14460|07/01/2025|0.00|0|0.00|0|N
KNSA|G52694109|0.00|27.87|27.25|27.25|-0.40|10724|07/01/2025|27.02|5|27.53|5|Q
KNSL|49714P108|482.28|482.85|473.40|479.39|-4.51|51818|07/01/2025|0.00|0|0.00|0|N
KNTK|02215L209|44.06|44.09|43.21|43.22|-0.83|234308|07/01/2025|0.00|0|0.00|0|N
KNW|499238202|1.96|1.96|1.79|1.82|-0.20|3026|07/01/2025|0.00|0|0.00|0|A
KNX|499049104|44.27|47.03|44.10|46.09|1.86|1061373|07/01/2025|0.00|0|0.00|0|N
KO|191216100|71.03|72.45|71.00|71.67|0.92|5760876|07/01/2025|0.00|0|0.00|0|N
KOCT|45782C599|30.85|30.85|30.85|30.85|2.94|100|07/01/2025|0.00|0|0.00|0|Z
KOD|50015M109|0.00|3.81|3.68|3.76|0.05|4549|07/01/2025|3.70|3|3.83|3|Q
KODK|277461406|5.60|5.97|5.57|5.97|0.32|379801|07/01/2025|0.00|0|0.00|0|N
KOF|191241108|96.68|97.34|95.13|95.58|-1.15|101614|07/01/2025|0.00|0|0.00|0|N
KOID|500767751|0.00|25.94|25.94|25.94|-0.08|100|07/01/2025|0.00|0|0.00|0|Q
KOLD|74347Y813|26.79|27.80|25.85|26.24|0.65|83420|07/01/2025|0.00|0|0.00|0|P
KOMP|78468R648|54.72|54.72|54.36|54.36|-0.04|2118|07/01/2025|0.00|0|0.00|0|P
KOP|50060P106|31.97|33.64|31.97|33.23|1.08|56236|07/01/2025|0.00|0|0.00|0|N
KOPN|500600101|0.00|1.57|1.45|1.53|0.01|37976|07/01/2025|1.52|3|1.56|19|Q
KORE|50066V305|2.33|2.33|2.28|2.29|-0.10|925|07/01/2025|0.00|0|0.00|0|N
KORP|025072109|46.91|46.91|46.91|46.91|-0.19|100|07/01/2025|0.00|0|0.00|0|P
KORU|25461A387|80.81|80.91|79.50|80.21|-0.58|3924|07/01/2025|0.00|0|0.00|0|P
KOS|500688106|1.72|1.90|1.70|1.88|0.16|1642188|07/01/2025|0.00|0|0.00|0|N
KOSS|500692108|0.00|0.00|0.00|0.00|-5.13|1|07/01/2025|4.88|1|5.34|1|Q
KPLT|485859201|0.00|0.00|0.00|0.00|0.00|14|07/01/2025|7.85|1|8.44|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|0.00|0.00|0.00|0.00|66|07/01/2025|4.16|1|4.61|1|Q
KR|501044101|72.16|72.50|70.89|71.35|-0.38|2210714|07/01/2025|0.00|0|0.00|0|N
KRC|49427F108|34.20|35.34|34.20|34.56|0.25|477609|07/01/2025|0.00|0|0.00|0|N
KRE|78464A698|59.19|61.98|59.06|61.41|1.98|1521137|07/01/2025|0.00|0|0.00|0|P
KREF|48251K100|8.71|8.94|8.63|8.79|0.02|241134|07/01/2025|0.00|0|0.00|0|N
KREF PRA|48251K209|20.26|20.68|20.23|20.55|0.35|1354|07/01/2025|0.00|0|0.00|0|N
KRG|49803T300|22.37|22.98|22.37|22.67|0.02|792915|07/01/2025|0.00|0|0.00|0|N
KRMD|759910102|0.00|3.68|3.49|3.68|0.11|7042|07/01/2025|3.58|1|3.76|1|Q
KRMN|485924104|50.10|50.14|44.64|44.91|-5.46|306077|07/01/2025|0.00|0|0.00|0|N
KRNT|M6372Q113|0.00|20.25|19.53|19.57|-0.39|4203|07/01/2025|19.36|4|19.83|4|Q
KRNY|48716P108|0.00|6.75|6.45|6.70|0.23|27537|07/01/2025|6.68|1|6.75|1|Q
KRO|50105F105|6.20|6.55|6.20|6.43|0.23|86048|07/01/2025|0.00|0|0.00|0|N
KROS|492327101|0.00|13.61|13.34|13.34|-0.01|39104|07/01/2025|13.21|6|13.37|1|Q
KRP|49435R102|13.96|14.04|13.72|13.95|-0.01|105435|07/01/2025|0.00|0|0.00|0|N
KRRO|500946108|0.00|12.97|12.59|12.82|0.29|521|07/01/2025|12.34|1|13.18|1|Q
KRT|48563L101|0.00|28.96|28.21|28.72|0.59|948|07/01/2025|28.22|1|29.21|1|Q
KRUS|501270102|0.00|88.51|85.41|88.49|2.72|5069|07/01/2025|87.55|2|89.59|2|Q
KRYS|501147102|0.00|142.21|138.19|138.90|0.70|4244|07/01/2025|137.74|1|140.28|1|Q
KSA|46434V423|38.20|38.31|38.17|38.27|-0.22|27854|07/01/2025|0.00|0|0.00|0|P
KSCP|49907V201|0.00|4.94|4.86|4.94|-0.01|481|07/01/2025|4.73|1|5.05|1|Q
KSPI|48581R205|0.00|85.00|83.68|84.52|0.49|3328|07/01/2025|83.71|2|85.44|2|Q
KSS|500255104|8.40|9.65|8.34|9.16|0.68|2504500|07/01/2025|0.00|0|0.00|0|N
KT|48268K101|21.46|21.51|21.17|21.31|0.53|610035|07/01/2025|0.00|0|0.00|0|N
KTB|50050N103|66.34|71.39|66.34|70.39|4.42|356059|07/01/2025|0.00|0|0.00|0|N
KTCC|493144109|0.00|0.00|0.00|0.00|0.00|2|07/01/2025|2.80|1|3.35|1|Q
KTEC|500767579|16.09|16.09|16.09|16.09|-0.04|200|07/01/2025|0.00|0|0.00|0|P
KTF|233368109|8.85|8.87|8.85|8.86|0.02|4167|07/01/2025|0.00|0|0.00|0|N
KTN|22532R101|0.00|26.16|26.16|26.16|-0.02|0|07/01/2025|0.00|0|0.00|0|N
KTOS|50077B207|0.00|45.82|42.69|43.04|-3.44|79226|07/01/2025|42.72|3|43.23|3|Q
KTTA|70261F202|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|0.57|2|0.89|2|Q
KUKE|501229207|0.00|3.07|3.07|3.07|0.00|0|07/01/2025|0.00|0|0.00|0|N
KULR|50125G307|6.77|6.84|6.15|6.32|-0.81|49854|07/01/2025|0.00|0|0.00|0|A
KURA|50127T109|0.00|5.87|5.59|5.59|-0.18|37504|07/01/2025|5.56|1|5.61|1|Q
KVHI|482738101|0.00|0.00|0.00|0.00|-5.36|1|07/01/2025|4.65|1|6.31|1|Q
KVLE|500767645|26.20|26.20|26.20|26.20|0.57|839|07/01/2025|0.00|0|0.00|0|P
KVUE|49177J102|20.94|21.33|20.91|20.97|0.04|5335603|07/01/2025|0.00|0|0.00|0|N
KVYO|49845K101|33.36|33.86|32.74|33.23|-0.35|266314|07/01/2025|0.00|0|0.00|0|N
KW|489398107|6.80|7.11|6.78|7.02|0.22|458489|07/01/2025|0.00|0|0.00|0|N
KWEB|500767306|34.29|34.47|34.19|34.35|0.02|757229|07/01/2025|0.00|0|0.00|0|P
KWM|G53151109|0.00|3.42|3.39|3.42|0.02|909|07/01/2025|0.00|0|0.00|0|Q
KWR|747316107|111.69|122.16|111.69|118.99|7.05|56774|07/01/2025|0.00|0|0.00|0|N
KXI|464288737|65.66|66.01|65.66|65.91|0.84|2207|07/01/2025|0.00|0|0.00|0|P
KXIN|G5223X159|0.00|0.97|0.97|0.97|0.97|300|07/01/2025|0.79|2|1.07|2|Q
KYMR|501575104|0.00|45.27|43.95|44.42|0.77|18218|07/01/2025|44.02|3|44.81|3|Q
KYN|486606106|12.63|12.65|12.54|12.58|-0.14|65602|07/01/2025|0.00|0|0.00|0|N
KYTX|501976104|0.00|2.99|2.76|2.76|-0.31|5308|07/01/2025|2.71|4|2.82|4|Q
KZIA|48669G303|0.00|6.14|6.14|6.14|0.00|0|06/30/2025|4.98|2|7.53|2|Q
KZR|49372L209|0.00|0.00|0.00|0.00|-4.57|61|07/01/2025|4.28|1|4.58|1|Q
L|540424108|91.48|92.48|91.27|92.32|0.66|386484|07/01/2025|0.00|0|0.00|0|N
LAB|34385P108|0.00|1.30|1.16|1.30|0.10|27265|07/01/2025|1.28|19|1.32|32|Q
LABD|25460G716|7.57|7.69|6.96|7.44|-0.03|152490|07/01/2025|0.00|0|0.00|0|P
LABU|25460G120|56.40|60.62|55.71|57.13|0.35|17398|07/01/2025|0.00|0|0.00|0|P
LAC|53681J103|2.66|2.69|2.65|2.65|-0.03|504468|07/01/2025|0.00|0|0.00|0|N
LAD|536797103|337.13|347.60|335.75|343.70|5.88|61758|07/01/2025|0.00|0|0.00|0|N
LADR|505743104|10.68|11.01|10.68|10.86|0.11|352001|07/01/2025|0.00|0|0.00|0|N
LAES|G79483106|0.00|3.99|3.82|3.90|-0.13|57547|07/01/2025|3.90|1|4.52|4|Q
LAKE|511795106|0.00|14.09|13.52|13.58|0.06|1627|07/01/2025|13.38|2|13.80|2|Q
LAMR|512816109|0.00|124.38|121.42|123.14|1.73|5282|07/01/2025|122.47|1|123.95|1|Q
LAND|376549101|0.00|10.50|10.17|10.36|0.21|10176|07/01/2025|10.25|3|10.45|3|Q
LANDP|376549408|0.00|19.20|19.20|19.20|-0.30|100|07/01/2025|0.00|0|0.00|0|Q
LANV|G5380J100|2.15|2.20|2.15|2.16|-0.03|4617|07/01/2025|0.00|0|0.00|0|N
LAR|H5012F103|2.07|2.12|2.03|2.10|0.02|306659|07/01/2025|0.00|0|0.00|0|N
LARK|51504L107|0.00|26.78|26.78|26.78|26.78|168|07/01/2025|26.17|1|27.72|1|Q
LASE|51807Q100|0.00|2.60|2.60|2.60|-0.11|161|07/01/2025|2.50|1|2.69|1|Q
LASR|65487K100|0.00|19.74|18.92|19.13|-0.55|6351|07/01/2025|18.98|8|19.34|7|Q
LAUR|518613203|0.00|23.49|23.11|23.37|0.01|11025|07/01/2025|23.20|6|23.50|6|Q
LAW|126327105|4.34|4.49|4.34|4.41|0.04|44227|07/01/2025|0.00|0|0.00|0|N
LAZ|52110M109|47.40|49.19|47.40|48.77|0.79|237475|07/01/2025|0.00|0|0.00|0|N
LAZR|550424303|0.00|2.92|2.74|2.77|-0.10|23284|07/01/2025|2.73|11|2.80|11|Q
LB|514952100|67.01|68.20|65.30|66.38|-1.20|117637|07/01/2025|0.00|0|0.00|0|N
LBRDA|530307107|0.00|100.61|98.85|100.17|2.17|2603|07/01/2025|99.53|1|101.21|1|Q
LBRDK|530307305|0.00|101.16|99.17|100.77|2.23|21668|07/01/2025|100.20|1|101.39|1|Q
LBRT|53115L104|11.49|12.34|11.33|11.93|0.45|851811|07/01/2025|0.00|0|0.00|0|N
LBTYA|G61188101|0.00|10.37|10.09|10.14|0.12|55094|07/01/2025|10.12|1|10.16|3|Q
LBTYK|G61188127|0.00|10.62|10.39|10.40|0.08|44110|07/01/2025|10.39|1|10.41|1|Q
LC|52603A208|11.94|12.32|11.75|12.27|0.24|537723|07/01/2025|0.00|0|0.00|0|N
LCDL|38747R488|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|16.98|5|17.76|5|Q
LCF|89157W400|38.68|38.68|38.68|38.68|5.44|100|07/01/2025|0.00|0|0.00|0|Z
LCFY|Q56120134|0.00|6.89|5.55|5.86|-0.28|2211|07/01/2025|0.00|0|7.00|5|Q
LCID|549498103|0.00|2.11|1.99|2.04|-0.08|3185402|07/01/2025|2.03|11|2.04|11|Q
LCII|50189K103|90.62|98.70|90.62|95.64|4.45|164696|07/01/2025|0.00|0|0.00|0|N
LCNB|50181P100|0.00|0.00|0.00|0.00|-14.77|103|07/01/2025|14.46|1|15.14|1|Q
LCTU|09290C509|67.31|67.31|67.31|67.31|0.88|427|07/01/2025|0.00|0|0.00|0|P
LCTX|53566P109|0.90|0.95|0.85|0.90|-0.03|6826|07/01/2025|0.00|0|0.00|0|A
LCUT|53222Q103|0.00|0.00|0.00|0.00|-5.13|139|07/01/2025|4.94|1|5.15|1|Q
LDI|53946R106|1.25|1.30|1.24|1.29|0.02|155765|07/01/2025|0.00|0|0.00|0|N
LDOS|525327102|157.48|161.10|157.48|160.94|3.18|339080|07/01/2025|0.00|0|0.00|0|N
LDP|19248C105|20.86|21.10|20.86|21.08|0.10|15299|07/01/2025|0.00|0|0.00|0|N
LDRX|74933W189|0.00|27.74|27.74|27.74|0.00|0|05/27/2025|29.59|17|29.65|17|Q
LDSF|33740F870|0.00|18.97|18.96|18.97|0.00|0|06/27/2025|0.00|0|19.00|1|Q
LDUR|72201R718|95.79|95.82|95.79|95.82|-0.36|19|06/26/2025|0.00|0|0.00|0|P
LDWY|45765Y204|0.00|4.92|4.92|4.92|0.00|0|06/10/2025|3.62|2|6.09|2|Q
LE|51509F105|0.00|12.02|11.21|11.75|1.05|3989|07/01/2025|11.48|4|11.82|4|Q
LEA|521865204|95.45|101.76|95.21|100.65|5.67|267782|07/01/2025|0.00|0|0.00|0|N
LEAD|829658301|72.00|72.00|72.00|72.00|1.61|100|07/01/2025|0.00|0|0.00|0|Z
LECO|533900106|0.00|214.57|206.98|210.14|2.49|23077|07/01/2025|208.47|1|211.95|1|Q
LEDS|816645204|0.00|2.57|2.47|2.47|-0.13|300|07/01/2025|2.13|1|2.85|3|Q
LEE|523768406|0.00|6.59|6.59|6.59|6.59|100|07/01/2025|5.81|1|6.89|1|Q
LEG|524660107|8.81|10.02|8.79|9.63|0.71|1118397|07/01/2025|0.00|0|0.00|0|N
LEGH|52472M101|0.00|23.64|23.43|23.43|0.72|1676|07/01/2025|23.21|1|23.69|1|Q
LEGN|52490G102|0.00|36.85|35.11|36.32|0.85|15540|07/01/2025|36.23|1|36.38|1|Q
LEMB|464286517|40.44|40.45|40.44|40.45|0.07|206|07/01/2025|0.00|0|0.00|0|P
LEN|526057104|110.00|118.36|109.75|115.49|4.88|1492018|07/01/2025|0.00|0|0.00|0|N
LEN B|526057302|104.82|111.76|104.82|110.30|5.05|21207|07/01/2025|0.00|0|0.00|0|N
LENZ|52635N103|0.00|31.33|29.06|30.13|0.85|6784|07/01/2025|29.51|2|30.59|2|Q
LEO|05588W108|5.94|5.95|5.90|5.95|0.03|40127|07/01/2025|0.00|0|0.00|0|N
LESL|527064109|0.00|0.45|0.40|0.41|0.00|168221|07/01/2025|0.40|38|0.42|37|Q
LEU|15643U104|173.27|176.40|166.96|168.72|-14.07|10529|07/01/2025|0.00|0|0.00|0|A
LEVI|52736R102|18.32|19.10|18.32|18.87|0.38|548199|07/01/2025|0.00|0|0.00|0|N
LEXI|53656F425|0.00|0.00|0.00|0.00|0.00|0|06/05/2025|31.95|10|32.61|10|Q
LEXX|52886N406|0.00|0.86|0.86|0.86|0.00|0|06/30/2025|0.66|2|1.02|2|Q
LEXXW|52886N117|0.00|0.00|0.00|0.00|-0.40|79|07/01/2025|0.00|0|0.00|0|Q
LFCR|514766104|0.00|8.02|7.89|7.94|-0.17|2868|07/01/2025|7.88|1|8.04|1|Q
LFGY|88636R727|40.21|40.22|40.10|40.11|0.01|855|07/01/2025|0.00|0|0.00|0|P
LFMD|53216B104|0.00|13.55|13.01|13.14|-0.51|18563|07/01/2025|12.99|9|13.27|10|Q
LFST|53228F101|0.00|5.16|4.99|4.99|-0.18|39904|07/01/2025|4.94|22|5.04|21|Q
LFT|55025L108|2.20|2.20|2.13|2.14|-0.07|58426|07/01/2025|0.00|0|0.00|0|N
LFT PRA|55025L207|0.00|21.40|21.40|21.40|-0.27|0|07/01/2025|0.00|0|0.00|0|N
LFUS|537008104|0.00|226.82|226.70|226.82|-0.19|922|07/01/2025|228.88|1|233.34|1|Q
LFVN|53222K205|0.00|13.48|12.95|13.33|0.23|1935|07/01/2025|13.13|1|13.60|1|Q
LFWD|M8216Q119|0.00|0.66|0.62|0.64|-0.01|4263|07/01/2025|0.54|1|0.64|1|Q
LGCY|52474R207|10.70|10.70|10.70|10.70|-0.42|180|07/01/2025|0.00|0|0.00|0|A
LGDX|45259A571|21.39|21.39|21.39|21.39|0.73|100|07/01/2025|0.00|0|0.00|0|P
LGH|66538R730|54.39|54.39|54.27|54.27|-0.20|1293|07/01/2025|0.00|0|0.00|0|P
LGHL|53620U508|0.00|3.40|3.03|3.07|-0.37|2060|07/01/2025|2.90|1|3.79|1|Q
LGHT|84858T863|10.42|10.42|10.42|10.42|-0.04|318|07/01/2025|0.00|0|0.00|0|P
LGI|52106W103|16.81|16.91|16.81|16.89|0.09|9721|07/01/2025|0.00|0|0.00|0|N
LGIH|50187T106|0.00|57.06|51.40|54.89|3.36|16460|07/01/2025|54.18|3|55.46|3|Q
LGLV|78468R804|175.52|176.29|175.52|176.29|2.89|204|07/01/2025|0.00|0|0.00|0|P
LGND|53220K504|0.00|114.67|112.70|113.68|-0.49|2472|07/01/2025|111.31|1|113.83|1|Q
LGOV|33738D606|21.40|21.45|21.40|21.45|0.02|3677|07/01/2025|0.00|0|0.00|0|P
LGRO|00162Q353|0.00|36.75|36.72|36.72|-0.17|1900|07/01/2025|36.72|7|36.80|7|Q
LGVN|54303L203|0.00|0.00|0.00|0.00|0.00|101|07/01/2025|1.24|1|1.33|1|Q
LH|504922105|261.55|265.65|261.55|264.26|1.75|236004|07/01/2025|0.00|0|0.00|0|N
LHSW|G5480C104|0.00|0.00|0.00|0.00|-1.73|5|07/01/2025|0.00|0|0.00|0|Q
LHX|502431109|250.75|252.90|249.13|252.18|1.34|328105|07/01/2025|0.00|0|0.00|0|N
LI|50202M102|0.00|26.94|26.62|26.83|-0.29|134256|07/01/2025|26.79|6|26.87|1|Q
LICN|G5479G116|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|3.50|1|5.00|1|Q
LIDR|008183204|0.00|1.01|0.92|0.98|-0.05|6686|07/01/2025|0.78|2|0.97|1|Q
LIEN|828174102|0.00|10.52|10.52|10.52|10.52|2100|07/01/2025|0.00|0|0.00|0|Q
LIF|532206109|0.00|66.06|62.69|64.37|-0.92|19217|07/01/2025|63.74|2|64.95|2|Q
LII|526107107|574.00|602.23|573.62|598.66|25.42|135865|07/01/2025|0.00|0|0.00|0|N
LILA|G9001E102|0.00|6.40|6.15|6.32|0.22|9227|07/01/2025|6.25|3|6.39|3|Q
LILAK|G9001E128|0.00|6.53|6.28|6.44|0.20|39204|07/01/2025|6.38|8|6.52|7|Q
LIMN|53271X108|0.00|11.26|10.50|10.50|-0.65|1070|07/01/2025|9.88|5|10.92|5|Q
LIN|G54950103|0.00|477.54|469.64|476.60|7.33|24954|07/01/2025|476.21|1|477.39|1|Q
LINC|533535100|0.00|23.52|22.84|23.24|0.20|5840|07/01/2025|22.98|2|23.46|2|Q
LIND|535219109|0.00|12.39|11.72|12.25|0.58|11468|07/01/2025|12.14|2|12.40|2|Q
LINE|53566V106|0.00|44.25|42.97|43.26|-0.28|15362|07/01/2025|42.92|3|43.33|1|Q
LINK|458751302|0.00|7.79|7.47|7.79|7.79|309|07/01/2025|0.00|0|0.00|0|Q
LION|53626N102|5.82|5.87|5.73|5.76|-0.05|548984|07/01/2025|0.00|0|0.00|0|N
LIQT|53632A300|0.00|0.00|0.00|0.00|0.00|0|06/25/2025|1.30|1|1.79|1|Q
LIT|37954Y855|38.08|38.46|38.08|38.46|0.00|1164|07/01/2025|0.00|0|0.00|0|P
LITB|53225G201|1.12|1.20|1.12|1.20|0.05|571|07/01/2025|0.00|0|0.00|0|N
LITE|55024U109|0.00|93.15|88.87|91.45|-3.63|55648|07/01/2025|90.77|1|91.97|1|Q
LITM|83336J307|0.00|4.05|3.75|4.05|0.42|1234|07/01/2025|3.17|2|4.44|2|Q
LIVE|538142308|0.00|19.48|17.75|19.48|0.00|0|06/30/2025|15.02|2|22.20|2|Q
LIVN|G5509L101|0.00|46.21|44.76|45.68|0.66|13341|07/01/2025|45.45|3|46.03|3|Q
LIVR|02072L193|0.00|0.00|0.00|0.00|0.00|0|06/25/2025|26.74|9|26.82|9|Q
LIXT|539319301|0.00|1.52|0.97|1.14|1.14|61940|07/01/2025|0.87|1|1.34|1|Q
LJUL|45783Y186|23.82|23.82|23.82|23.82|-0.07|100|07/01/2025|0.00|0|0.00|0|Z
LKFN|511656100|0.00|64.17|62.03|63.69|2.21|3086|07/01/2025|62.97|1|64.28|1|Q
LKQ|501889208|0.00|38.46|36.96|37.96|0.95|38234|07/01/2025|37.93|1|38.02|1|Q
LLY|532457108|779.53|789.76|773.37|775.90|-3.63|622563|07/01/2025|0.00|0|0.00|0|N
LLYVA|531229748|0.00|80.00|80.00|80.00|0.97|476|07/01/2025|77.88|1|79.48|1|Q
LLYVK|531229722|0.00|82.20|79.66|80.90|-0.05|2423|07/01/2025|79.61|2|81.19|2|Q
LLYX|88636J261|15.87|16.14|15.87|16.14|0.43|1100|07/01/2025|0.00|0|0.00|0|P
LMAT|525558201|0.00|84.92|83.40|84.28|1.14|1503|07/01/2025|82.94|2|84.68|2|Q
LMB|53263P105|0.00|138.59|135.50|136.04|-4.16|2353|07/01/2025|134.50|1|137.18|1|Q
LMBS|33739Q200|0.00|49.27|49.22|49.27|0.01|7127|07/01/2025|49.26|1|50.77|1|Q
LMFA|502074503|0.00|2.70|2.64|2.70|0.00|0|06/30/2025|2.54|1|2.92|1|Q
LMND|52567D107|44.05|47.21|43.15|43.66|-0.15|904705|07/01/2025|0.00|0|0.00|0|N
LMNR|532746104|0.00|16.00|16.00|16.00|16.00|440|07/01/2025|15.77|1|16.15|1|Q
LMT|539830109|463.00|469.15|460.00|465.94|2.80|285057|07/01/2025|0.00|0|0.00|0|N
LNC|534187109|34.40|35.22|34.40|34.87|0.27|666429|07/01/2025|0.00|0|0.00|0|N
LNC PRD|534187885|26.69|26.71|26.66|26.66|0.05|9529|07/01/2025|0.00|0|0.00|0|N
LND|10554B104|3.83|3.99|3.78|3.99|0.16|46085|07/01/2025|0.00|0|0.00|0|N
LNG|16411R208|245.70|245.70|235.77|236.04|-7.48|496779|07/01/2025|0.00|0|0.00|0|N
LNKB|53578P105|0.00|7.65|7.54|7.54|7.54|588|07/01/2025|7.36|1|7.61|1|Q
LNN|535555106|143.70|149.33|143.70|147.56|3.31|43532|07/01/2025|0.00|0|0.00|0|N
LNSR|52634L108|0.00|12.72|12.72|12.72|-0.43|354|07/01/2025|12.64|1|12.89|1|Q
LNT|018802108|0.00|61.75|60.01|61.36|0.89|115497|07/01/2025|61.32|1|61.42|1|Q
LNTH|516544103|0.00|81.84|79.10|79.48|-2.43|13442|07/01/2025|78.90|2|79.93|2|Q
LNW|80874P109|0.00|96.87|95.20|96.00|-0.36|14110|07/01/2025|95.35|1|96.56|1|Q
LNZA|51655R101|0.00|0.29|0.27|0.29|0.01|6208|07/01/2025|0.28|14|0.29|15|Q
LOAN|562803106|0.00|5.09|5.09|5.09|0.00|0|06/09/2025|4.25|2|6.56|2|Q
LOAR|53947R105|84.83|85.20|80.88|82.33|-3.84|599280|07/01/2025|0.00|0|0.00|0|N
LOB|53803X105|29.60|31.86|29.60|31.20|1.40|95483|07/01/2025|0.00|0|0.00|0|N
LOCL|53960E205|2.48|2.48|2.39|2.41|0.07|3779|07/01/2025|0.00|0|0.00|0|N
LOCO|268603107|0.00|11.40|11.05|11.35|0.33|10609|07/01/2025|11.22|3|11.46|3|Q
LODE|205750409|3.65|3.65|3.56|3.56|-0.26|1018|07/01/2025|0.00|0|0.00|0|A
LODI|26922B428|25.17|25.17|25.17|25.17|0.02|100|07/01/2025|0.00|0|0.00|0|P
LOGI|H50430232|0.00|91.95|89.97|90.95|0.88|9501|07/01/2025|90.84|1|91.07|1|Q
LOMA|54150E104|10.86|11.30|10.86|11.23|0.26|107196|07/01/2025|0.00|0|0.00|0|N
LOOP|543518104|0.00|1.44|1.43|1.43|0.00|0|06/30/2025|1.31|1|1.42|1|Q
LOPE|38526M106|0.00|189.65|188.86|188.86|-0.21|2087|07/01/2025|187.39|1|190.95|1|Q
LOT|54572F101|0.00|0.00|0.00|0.00|-2.22|29|07/01/2025|0.00|0|0.00|0|Q
LOVE|54738L109|0.00|19.22|18.13|18.68|0.49|5142|07/01/2025|18.47|3|18.93|3|Q
LOW|548661107|219.52|232.05|219.52|228.64|6.77|1134198|07/01/2025|0.00|0|0.00|0|N
LPAA|G5S86M100|0.00|10.41|10.41|10.41|-0.01|1100|07/01/2025|0.00|0|0.00|0|Q
LPAAW|G5S86M126|0.00|0.27|0.27|0.27|0.00|15000|07/01/2025|0.00|0|0.00|0|Q
LPCN|53630X203|0.00|0.00|0.00|0.00|0.00|112|07/01/2025|3.08|1|3.33|1|Q
LPG|Y2106R110|24.60|25.00|24.16|24.60|0.22|226646|07/01/2025|0.00|0|0.00|0|N
LPL|50186V102|3.42|3.53|3.42|3.47|0.05|137037|07/01/2025|0.00|0|0.00|0|N
LPLA|50212V100|0.00|374.97|363.95|373.19|-1.87|16546|07/01/2025|370.85|1|375.29|1|Q
LPRO|68373J104|0.00|1.98|1.89|1.97|0.03|19566|07/01/2025|1.96|1|1.98|1|Q
LPSN|538146101|0.00|1.03|0.97|0.98|-0.03|5590|07/01/2025|1.00|1|1.02|6|Q
LPTH|532257805|0.00|3.03|3.03|3.03|-0.03|230|07/01/2025|2.96|1|3.10|1|Q
LPTX|52187K200|0.00|0.31|0.29|0.30|0.00|2552|07/01/2025|0.26|1|0.34|1|Q
LPX|546347105|85.83|91.91|85.83|91.28|5.29|239610|07/01/2025|0.00|0|0.00|0|N
LQD|464287242|109.26|109.41|109.03|109.34|-0.28|1337890|07/01/2025|0.00|0|0.00|0|P
LQDA|53635D202|0.00|12.55|11.98|12.00|-0.45|18011|07/01/2025|11.87|10|12.14|11|Q
LQDT|53635B107|0.00|23.87|23.40|23.73|0.16|4771|07/01/2025|23.54|3|23.97|3|Q
LQDW|46436E288|25.55|25.55|25.55|25.55|0.04|102|07/01/2025|0.00|0|0.00|0|Z
LQTI|33738D747|20.16|20.20|20.16|20.20|0.18|400|07/01/2025|0.00|0|0.00|0|P
LRCX|512807306|0.00|97.30|94.53|96.75|-0.63|124025|07/01/2025|96.71|5|96.90|5|Q
LRFC|541098109|0.00|18.82|18.82|18.82|18.82|100|07/01/2025|14.81|2|22.87|2|Q
LRGF|46434V282|64.12|64.22|63.97|64.11|-0.03|4224|07/01/2025|0.00|0|0.00|0|P
LRHC|50172T103|0.00|0.13|0.13|0.13|0.00|1213|07/01/2025|0.13|1|0.00|0|Q
LRMR|517125100|0.00|2.95|2.81|2.88|0.00|12253|07/01/2025|2.84|9|2.93|9|Q
LRN|86333M108|146.26|146.26|140.90|141.55|-3.64|180338|07/01/2025|0.00|0|0.00|0|N
LRND|45409B263|0.00|0.00|0.00|0.00|0.00|35|07/01/2025|36.14|7|36.17|7|Q
LSAK|64107N206|0.00|0.00|0.00|0.00|-4.45|14|07/01/2025|3.82|1|5.13|1|Q
LSCC|518415104|0.00|51.59|48.27|50.14|1.12|38720|07/01/2025|50.04|1|50.22|1|Q
LSF|50736T102|6.52|6.52|6.52|6.52|0.07|209|07/01/2025|0.00|0|0.00|0|A
LSPD|53229C107|11.66|11.74|11.48|11.63|-0.08|143532|07/01/2025|0.00|0|0.00|0|N
LSTA|128058302|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|2.42|1|3.36|1|Q
LSTR|515098101|0.00|147.87|139.59|145.24|6.32|5344|07/01/2025|144.21|1|146.17|1|Q
LTBR|53224K302|0.00|13.21|12.46|12.81|-0.56|9211|07/01/2025|12.63|1|12.86|5|Q
LTC|502175102|34.87|35.14|34.61|34.68|0.07|122304|07/01/2025|0.00|0|0.00|0|N
LTH|53190C102|30.06|30.27|29.40|29.44|-0.89|672839|07/01/2025|0.00|0|0.00|0|N
LTL|74347R263|98.67|98.67|98.67|98.67|45.92|100|07/01/2025|0.00|0|0.00|0|P
LTM|51817R205|40.70|41.05|40.55|40.72|0.08|146239|07/01/2025|0.00|0|0.00|0|N
LTPZ|72201R304|52.33|52.33|52.33|52.33|-0.12|103|07/01/2025|0.00|0|0.00|0|P
LTRN|51654W101|0.00|0.00|0.00|0.00|0.00|4|07/01/2025|3.01|1|3.34|1|Q
LTRX|516548203|0.00|2.86|2.80|2.81|-0.08|3203|07/01/2025|2.74|2|2.96|2|Q
LTRY|54570M207|0.00|1.30|1.21|1.30|0.09|3118|07/01/2025|1.28|1|1.32|1|Q
LTTI|33738D721|19.58|19.58|19.58|19.58|0.18|100|07/01/2025|0.00|0|0.00|0|P
LU|54975P201|2.76|2.80|2.72|2.73|-0.06|697464|07/01/2025|0.00|0|0.00|0|N
LUCD|54948X109|0.00|1.14|1.07|1.10|-0.05|23391|07/01/2025|1.07|1|1.12|1|Q
LUCK|10258P102|9.11|9.51|9.07|9.38|0.25|80247|07/01/2025|0.00|0|0.00|0|N
LUCY|45791D208|0.00|2.11|2.09|2.10|-0.03|2003|07/01/2025|2.02|1|2.17|1|Q
LUD|G57019104|4.99|5.05|4.99|5.05|-1.04|200|07/01/2025|0.00|0|0.00|0|A
LULU|550021109|0.00|247.59|238.12|245.19|7.62|61869|07/01/2025|244.12|1|246.34|1|Q
LUMN|550241103|4.40|4.59|4.35|4.51|0.13|2750482|07/01/2025|0.00|0|0.00|0|N
LUNG|745848101|0.00|2.81|2.61|2.69|0.09|5985|07/01/2025|2.66|3|2.74|3|Q
LUNR|46125A100|0.00|11.00|10.47|10.66|-0.20|65868|07/01/2025|10.66|1|10.77|12|Q
LUV|844741108|32.21|33.56|32.19|33.41|0.97|7232433|07/01/2025|0.00|0|0.00|0|N
LUXE|55406W103|7.92|8.02|7.83|7.89|-0.05|20896|07/01/2025|0.00|0|0.00|0|N
LVHD|52468L406|0.00|40.51|39.94|40.38|0.51|10532|07/01/2025|40.38|12|40.41|6|Q
LVHI|52468L505|32.49|32.69|32.49|32.64|0.11|12032|07/01/2025|0.00|0|0.00|0|Z
LVLU|55003A108|0.00|0.51|0.23|0.24|-0.09|3063|07/01/2025|0.00|0|0.00|0|Q
LVO|53814X102|0.00|0.88|0.78|0.86|0.11|2634|07/01/2025|0.84|3|0.88|3|Q
LVS|517834107|45.68|47.62|45.65|47.38|3.87|2363692|07/01/2025|0.00|0|0.00|0|N
LVTX|N51517105|0.00|1.32|1.32|1.32|0.01|274|07/01/2025|1.00|2|1.60|2|Q
LVWR|53838J105|4.63|4.81|4.51|4.63|0.03|64664|07/01/2025|0.00|0|0.00|0|N
LVWR WS|53838J113|0.07|0.07|0.06|0.06|0.01|1699|07/01/2025|0.00|0|0.00|0|N
LW|513272104|51.77|53.17|51.43|52.37|0.52|758071|07/01/2025|0.00|0|0.00|0|N
LWAY|531914109|0.00|25.14|25.14|25.14|25.14|159|07/01/2025|24.29|1|25.30|1|Q
LWLG|532275104|0.00|1.25|1.20|1.24|-0.01|28415|07/01/2025|1.23|10|1.24|10|Q
LX|528877103|0.00|7.31|7.03|7.06|-0.15|27548|07/01/2025|6.97|19|7.13|18|Q
LXEH|53934A206|0.00|1.40|1.24|1.24|-0.16|25300|07/01/2025|0.00|0|0.00|0|Q
LXEO|52886X107|0.00|4.46|3.98|4.36|0.28|4650|07/01/2025|4.14|5|4.33|5|Q
LXFR|G5698W116|12.14|12.46|12.03|12.29|0.11|34754|07/01/2025|0.00|0|0.00|0|N
LXP|529043101|8.21|8.53|8.19|8.35|0.09|1180364|07/01/2025|0.00|0|0.00|0|N
LXP PRC|529043309|46.16|46.30|46.16|46.30|-0.01|100|07/01/2025|0.00|0|0.00|0|N
LXRX|528872302|0.00|0.95|0.86|0.88|-0.07|10466|07/01/2025|0.86|33|0.90|32|Q
LXU|502160104|7.81|8.08|7.73|7.85|0.05|125763|07/01/2025|0.00|0|0.00|0|N
LYB|N53745100|57.75|61.69|57.57|61.20|3.34|867751|07/01/2025|0.00|0|0.00|0|N
LYEL|55083R203|0.00|9.44|9.30|9.44|0.57|866|07/01/2025|9.22|1|9.61|1|Q
LYFT|55087P104|0.00|16.46|15.60|16.20|0.45|341388|07/01/2025|16.18|2|16.20|6|Q
LYG|539439109|4.25|4.26|4.21|4.23|-0.02|1697967|07/01/2025|0.00|0|0.00|0|N
LYLD|132061771|26.62|26.67|26.54|26.62|0.42|1928|07/01/2025|0.00|0|0.00|0|Z
LYRA|55234L204|0.00|9.05|9.05|9.05|0.06|295|07/01/2025|8.48|1|9.31|1|Q
LYTS|50216C108|0.00|17.37|17.28|17.28|0.19|1560|07/01/2025|17.07|1|17.40|1|Q
LYV|538034109|150.72|152.19|148.90|149.88|-1.40|472873|07/01/2025|0.00|0|0.00|0|N
LZ|52466B103|0.00|9.14|8.89|9.01|0.09|48262|07/01/2025|8.95|1|9.08|15|Q
LZB|505336107|36.97|39.71|36.88|38.65|1.48|201822|07/01/2025|0.00|0|0.00|0|N
LZM|G5568L109|4.10|4.24|4.05|4.20|0.08|29091|07/01/2025|0.00|0|0.00|0|N
LZM WS|G5568L117|0.31|0.34|0.31|0.34|-0.05|147|07/01/2025|0.00|0|0.00|0|N
LZMH|G57Y3D109|0.00|17.01|14.70|14.70|-2.08|4619|07/01/2025|0.00|0|18.50|1|Q
M|55616P104|11.56|12.52|11.52|12.33|0.67|2835475|07/01/2025|0.00|0|0.00|0|N
MA|57636Q104|559.32|566.30|557.91|564.61|2.67|725682|07/01/2025|0.00|0|0.00|0|N
MAA|59522J103|148.02|150.10|146.53|148.90|0.89|305856|07/01/2025|0.00|0|0.00|0|N
MAA PRI|59522J889|54.07|54.24|54.07|54.24|0.00|49|07/01/2025|0.00|0|0.00|0|N
MAC|554382101|16.06|16.72|16.04|16.44|0.26|423420|07/01/2025|0.00|0|0.00|0|N
MAG|55903Q104|21.54|21.54|21.01|21.15|-0.03|191024|07/01/2025|0.00|0|0.00|0|A
MAGN|55939A107|11.91|13.10|11.91|12.76|0.68|192876|07/01/2025|0.00|0|0.00|0|N
MAGS|53656G498|54.86|55.21|54.41|54.67|-0.84|108258|07/01/2025|0.00|0|0.00|0|Z
MAGX|77926X700|41.44|41.44|41.43|41.43|-1.22|469|07/01/2025|0.00|0|0.00|0|Z
MAIA|552641102|1.89|2.03|1.88|2.03|0.23|4855|07/01/2025|0.00|0|0.00|0|A
MAIN|56035L104|59.00|59.51|58.93|59.28|0.18|89196|07/01/2025|0.00|0|0.00|0|N
MAMA|56146T103|0.00|8.64|8.22|8.64|0.37|5587|07/01/2025|8.53|3|8.70|3|Q
MAMB|66538H260|23.06|23.10|23.06|23.09|0.03|729|07/01/2025|0.00|0|0.00|0|Z
MAN|56418H100|40.26|43.70|40.26|42.36|1.96|270405|07/01/2025|0.00|0|0.00|0|N
MANH|562750109|0.00|200.01|196.51|198.37|0.83|10122|07/01/2025|196.98|1|199.43|1|Q
MANU|G5784H106|17.62|17.62|16.90|16.99|-0.82|115110|07/01/2025|0.00|0|0.00|0|N
MAPS|92971A109|0.00|0.90|0.90|0.90|-0.01|597|07/01/2025|0.87|7|0.91|8|Q
MAR|571903202|0.00|279.02|272.75|278.45|4.94|27011|07/01/2025|277.86|1|278.38|1|Q
MARA|565788106|0.00|16.15|15.30|15.69|0.03|712846|07/01/2025|15.69|1|15.86|1|Q
MARO|88636R602|21.90|21.90|21.72|21.77|0.73|642|07/01/2025|0.00|0|0.00|0|P
MARPS|568423107|0.00|4.72|4.72|4.72|0.00|0|06/27/2025|3.69|2|5.44|2|Q
MART|00888H810|35.89|35.89|35.86|35.86|2.17|200|07/01/2025|0.00|0|0.00|0|P
MAS|574599106|63.80|68.51|63.72|67.10|2.74|1011932|07/01/2025|0.00|0|0.00|0|N
MASI|574795100|0.00|170.45|168.87|169.05|0.73|8039|07/01/2025|167.59|1|170.65|1|Q
MASK|G8849D110|0.00|0.00|0.00|0.00|-2.11|1|07/01/2025|0.00|0|0.00|0|Q
MASS|65443P102|0.00|7.00|6.45|6.48|-0.64|4607|07/01/2025|6.40|6|6.55|7|Q
MAT|577081102|0.00|20.34|19.78|20.21|0.49|60675|07/01/2025|20.19|3|20.23|1|Q
MATH|G28365107|0.00|3.06|3.06|3.06|0.00|0|06/30/2025|2.48|2|3.79|2|Q
MATV|808541106|6.74|7.29|6.74|7.06|0.24|137398|07/01/2025|0.00|0|0.00|0|N
MATW|577128101|0.00|25.13|24.53|24.58|0.60|3852|07/01/2025|24.36|2|24.85|2|Q
MATX|57686G105|110.60|116.55|110.41|114.42|3.07|140271|07/01/2025|0.00|0|0.00|0|N
MAV|723762100|8.27|8.33|8.27|8.31|0.01|5519|07/01/2025|0.00|0|0.00|0|N
MAX|58450V104|10.87|11.18|10.84|10.84|-0.11|130649|07/01/2025|0.00|0|0.00|0|N
MAXJ|46438G612|27.48|27.51|27.48|27.50|0.01|800|07/01/2025|0.00|0|0.00|0|Z
MAXN|Y58473128|0.00|3.14|3.11|3.14|0.07|1350|07/01/2025|2.77|1|3.67|2|Q
MAZE|578784100|0.00|11.90|11.57|11.65|-0.77|1964|07/01/2025|11.19|1|12.07|1|Q
MBAV|G63212107|0.00|11.54|11.51|11.51|0.31|232|07/01/2025|11.25|3|0.00|0|Q
MBB|464288588|0.00|93.60|93.33|93.49|-0.37|77722|07/01/2025|93.48|1|93.49|2|Q
MBC|57638P104|10.80|12.05|10.80|11.69|0.76|329429|07/01/2025|0.00|0|0.00|0|N
MBCN|596304204|0.00|0.00|0.00|0.00|0.00|66|07/01/2025|30.34|1|32.10|1|Q
MBI|55262C100|4.31|4.48|4.27|4.38|0.04|38276|07/01/2025|0.00|0|0.00|0|N
MBIN|58844R108|0.00|35.03|33.48|34.57|1.58|5062|07/01/2025|34.22|1|34.88|1|Q
MBINL|58844R850|0.00|23.01|23.01|23.01|0.02|100|07/01/2025|22.99|1|0.00|0|Q
MBINM|58844R884|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|24.84|1|0.00|0|Q
MBINN|58844R702|0.00|19.42|19.41|19.41|-0.05|706|07/01/2025|0.00|0|19.86|1|Q
MBIO|62818Q302|0.00|2.11|0.95|2.06|2.06|50523|07/01/2025|1.77|1|2.35|3|Q
MBLY|60741F104|0.00|18.58|17.29|18.07|0.06|46961|07/01/2025|17.88|7|18.10|4|Q
MBNKO|58404D309|0.00|24.35|24.35|24.35|0.25|200|07/01/2025|0.00|0|0.00|0|Q
MBOT|59503A204|0.00|2.54|2.45|2.50|-0.02|13090|07/01/2025|2.43|7|2.55|8|Q
MBRX|60855D309|0.00|0.33|0.32|0.32|0.02|708|07/01/2025|0.28|1|0.36|2|Q
MBS|03463K737|0.00|8.64|8.64|8.64|-0.02|549|07/01/2025|8.63|1|8.64|1|Q
MBUU|56117J100|0.00|34.45|32.61|33.79|2.44|5082|07/01/2025|33.32|1|34.23|1|Q
MBWM|587376104|0.00|47.73|46.82|47.73|1.09|1277|07/01/2025|47.01|1|48.60|1|Q
MBX|55287L101|0.00|11.95|11.57|11.65|0.19|2295|07/01/2025|11.41|2|11.87|2|Q
MC|60786M105|61.45|64.39|61.45|64.00|1.68|284540|07/01/2025|0.00|0|0.00|0|N
MCB|591774104|69.32|73.12|69.32|72.24|2.24|30056|07/01/2025|0.00|0|0.00|0|N
MCBS|59165J105|0.00|29.47|29.32|29.32|0.77|941|07/01/2025|28.98|1|29.63|1|Q
MCD|580135101|292.50|299.62|292.35|297.49|5.32|1113119|07/01/2025|0.00|0|0.00|0|N
MCFT|57637H103|0.00|19.88|19.79|19.79|1.09|938|07/01/2025|19.28|1|19.80|1|Q
MCHI|46429B671|0.00|55.39|55.09|55.27|0.16|91661|07/01/2025|55.27|4|55.29|6|Q
MCHP|595017104|0.00|72.49|69.38|71.66|1.31|108107|07/01/2025|71.61|2|71.77|2|Q
MCHPP|595017302|0.00|66.96|66.96|66.96|0.33|100|07/01/2025|0.00|0|0.00|0|Q
MCHX|56624R108|0.00|2.10|2.06|2.10|0.00|0|06/20/2025|1.85|1|2.52|1|Q
MCI|06759X107|21.61|21.80|21.61|21.77|0.11|3634|07/01/2025|0.00|0|0.00|0|N
MCK|58155Q103|733.82|736.79|712.48|727.74|-5.04|265564|07/01/2025|0.00|0|0.00|0|N
MCN|557437100|6.26|6.33|6.26|6.32|0.07|14546|07/01/2025|0.00|0|0.00|0|N
MCO|615369105|497.10|503.17|495.46|502.48|0.89|245172|07/01/2025|0.00|0|0.00|0|N
MCR|552727109|6.34|6.38|6.34|6.36|0.00|23375|07/01/2025|0.00|0|0.00|0|N
MCRB|81750R201|0.00|10.75|9.99|10.21|-0.90|1522|07/01/2025|10.34|1|11.04|1|Q
MCRI|609027107|0.00|89.46|86.76|88.68|2.18|2533|07/01/2025|87.67|1|89.80|1|Q
MCS|566330106|16.67|16.97|16.49|16.79|-0.07|65305|07/01/2025|0.00|0|0.00|0|N
MCTR|G2588N108|0.00|2.60|2.60|2.60|-0.20|140|07/01/2025|0.00|0|19.90|10|Q
MCVT|59982U200|0.00|0.00|0.00|0.00|0.00|6|07/01/2025|0.00|0|0.00|0|Q
MCW|60646V105|0.00|6.35|6.04|6.22|0.21|239760|07/01/2025|6.21|1|6.23|1|Q
MCY|589400100|67.14|67.40|66.23|67.01|-0.33|97835|07/01/2025|0.00|0|0.00|0|N
MD|58502B106|14.36|14.65|14.10|14.33|-0.02|235563|07/01/2025|0.00|0|0.00|0|N
MDAI|84757T105|0.00|2.71|2.52|2.70|0.20|7169|07/01/2025|2.59|2|2.77|2|Q
MDAIW|84757T113|0.00|0.81|0.77|0.81|0.23|1264|07/01/2025|0.00|0|0.00|0|Q
MDB|60937P106|0.00|211.25|203.79|205.99|-3.91|51852|07/01/2025|204.38|1|207.46|1|Q
MDCX|58471K202|0.00|0.00|0.00|0.00|-2.98|53|07/01/2025|0.00|0|0.00|0|Q
MDGL|558868105|0.00|299.22|294.01|298.14|-4.41|3972|07/01/2025|296.64|1|303.24|1|Q
MDIA|58450D104|0.00|1.14|1.13|1.14|0.03|388|07/01/2025|0.84|2|1.36|2|Q
MDIV|33738R100|0.00|15.76|15.76|15.76|0.00|0|06/26/2025|15.36|1|16.37|1|Q
MDLV|02072L482|27.28|27.28|27.28|27.28|0.56|1800|07/01/2025|0.00|0|0.00|0|Z
MDLZ|609207105|0.00|69.38|67.71|68.94|1.51|283627|07/01/2025|68.91|5|69.00|1|Q
MDRR|58403P402|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|9.03|1|12.37|1|Q
MDST|90386K589|27.29|27.29|26.82|27.11|0.02|2913|07/01/2025|0.00|0|0.00|0|N
MDT|G5960L103|86.83|88.75|86.73|88.75|1.58|2167886|07/01/2025|0.00|0|0.00|0|N
MDU|552690109|16.62|16.93|16.57|16.77|0.10|741075|07/01/2025|0.00|0|0.00|0|N
MDV|60784B101|14.10|14.56|14.10|14.56|0.48|18414|07/01/2025|0.00|0|0.00|0|N
MDV PRA|60784B200|24.40|24.55|24.40|24.55|0.12|270|07/01/2025|0.00|0|0.00|0|N
MDWD|M68830112|0.00|19.27|19.27|19.27|19.27|348|07/01/2025|18.84|1|19.60|1|Q
MDXG|602496101|0.00|6.41|6.05|6.22|0.09|14584|07/01/2025|6.16|5|6.31|5|Q
MDXH|B5950S113|0.00|2.18|2.18|2.18|0.00|0|06/26/2025|0.00|0|2.30|2|Q
MDY|78467Y107|566.19|577.49|566.19|573.57|7.03|17215|07/01/2025|0.00|0|0.00|0|P
MDYG|78464A821|86.79|87.78|86.79|87.50|0.78|1027|07/01/2025|0.00|0|0.00|0|P
MDYV|78464A839|80.80|81.06|80.80|80.88|1.49|2216|07/01/2025|0.00|0|0.00|0|P
MEAR|46431W838|50.17|50.18|50.17|50.18|-0.11|2875|07/01/2025|0.00|0|0.00|0|Z
MEC|578605107|15.84|16.55|15.84|16.26|0.30|31701|07/01/2025|0.00|0|0.00|0|N
MED|58470H101|14.00|14.75|14.00|14.67|0.62|61710|07/01/2025|0.00|0|0.00|0|N
MEDP|58506Q109|0.00|323.12|312.22|320.95|7.28|6460|07/01/2025|318.20|1|324.17|1|Q
MEDX|53656G563|0.00|26.68|26.58|26.58|0.00|0|06/30/2025|26.84|23|27.39|23|Q
MEG|615111101|21.66|22.47|21.66|21.94|0.05|98623|07/01/2025|0.00|0|0.00|0|N
MEGI|56064Q107|14.16|14.43|14.16|14.43|0.22|28771|07/01/2025|0.00|0|0.00|0|N
MEGL|G5865E121|0.00|1.62|1.62|1.62|0.00|0|06/26/2025|1.20|2|1.86|2|Q
MEI|591520200|9.40|9.99|9.40|9.88|0.37|72110|07/01/2025|0.00|0|0.00|0|N
MEIP|55279B301|0.00|0.00|0.00|0.00|0.00|5|07/01/2025|2.02|1|2.84|1|Q
MELI|58733R102|0.00|2614.57|2484.29|2495.49|-118.60|17582|07/01/2025|2482.71|1|2501.44|1|Q
MENS|G83116106|0.00|8.45|8.44|8.45|-0.84|233|07/01/2025|0.00|0|0.00|0|Q
MEOH|59151K108|0.00|34.27|32.66|33.74|0.68|17056|07/01/2025|33.52|4|34.01|4|Q
MER PRK|060505179|25.21|25.25|25.20|25.25|0.10|11912|07/01/2025|0.00|0|0.00|0|N
MERC|588056101|0.00|3.68|3.49|3.65|0.14|20414|07/01/2025|3.60|5|3.67|2|Q
MESA|590479135|0.00|0.92|0.92|0.92|-0.02|590|07/01/2025|0.90|1|0.94|1|Q
MESO|590717401|0.00|12.39|11.87|12.14|1.23|4601|07/01/2025|11.98|2|12.24|2|Q
MET|59156R108|80.36|81.68|80.28|81.09|0.67|1165481|07/01/2025|0.00|0|0.00|0|N
MET PRA|59156R504|23.21|23.36|23.21|23.36|0.18|13911|07/01/2025|0.00|0|0.00|0|N
MET PRE|59156R876|23.65|23.85|23.62|23.75|0.16|9027|07/01/2025|0.00|0|0.00|0|N
MET PRF|59156R850|19.51|19.71|19.51|19.62|0.13|18252|07/01/2025|0.00|0|0.00|0|N
META|30303M102|0.00|737.48|715.45|718.89|-19.28|195083|07/01/2025|718.70|1|719.87|1|Q
METC|75134P600|0.00|13.74|9.79|9.91|-3.28|44139|07/01/2025|9.76|5|10.13|5|Q
METCB|75134P501|0.00|8.56|7.60|7.60|-0.65|929|07/01/2025|7.33|1|7.78|1|Q
METD|25461A106|0.00|15.05|14.98|15.04|0.52|1580|07/01/2025|0.00|0|0.00|0|Q
METU|25461A809|0.00|45.06|42.85|43.06|-2.62|6351|07/01/2025|42.95|5|43.20|5|Q
METV|53656F417|17.02|17.03|16.81|16.85|-0.20|12251|07/01/2025|0.00|0|0.00|0|P
METW|77926X742|0.00|0.00|0.00|0.00|0.00|16|07/01/2025|0.00|0|0.00|0|Z
MFA|55272X607|9.39|9.63|9.35|9.53|0.07|360928|07/01/2025|0.00|0|0.00|0|N
MFA PRB|55272X409|20.35|20.41|20.17|20.41|0.19|8437|07/01/2025|0.00|0|0.00|0|N
MFA PRC|55272X508|23.59|23.75|23.59|23.75|0.23|8062|07/01/2025|0.00|0|0.00|0|N
MFAN|55272X706|24.90|25.09|24.90|25.08|0.23|2439|07/01/2025|0.00|0|0.00|0|N
MFAO|55272X805|25.17|25.22|25.11|25.19|0.02|1223|07/01/2025|0.00|0|0.00|0|N
MFC|56501R106|31.93|32.09|31.84|32.00|0.04|354164|07/01/2025|0.00|0|0.00|0|N
MFG|60687Y109|5.60|5.66|5.60|5.62|0.06|1041458|07/01/2025|0.00|0|0.00|0|N
MFH|G59467202|0.00|4.26|3.98|4.26|0.41|1547|07/01/2025|4.14|2|4.38|2|Q
MFI|G6065C113|0.00|0.00|0.00|0.00|-5.13|22|07/01/2025|4.50|1|0.00|0|Q
MFIC|03761U502|0.00|12.58|12.44|12.47|-0.17|11476|07/01/2025|12.37|4|12.59|4|Q
MFIN|583928106|0.00|10.17|9.58|9.98|0.36|769|07/01/2025|9.68|1|10.07|1|Q
MFM|552738106|5.18|5.21|5.14|5.15|-0.02|97175|07/01/2025|0.00|0|0.00|0|N
MFSB|55286W108|24.93|24.96|24.93|24.96|0.00|2396|07/01/2025|0.00|0|0.00|0|N
MFSG|55286W207|26.39|26.39|26.10|26.20|-0.31|7611|07/01/2025|0.00|0|0.00|0|N
MFSI|55286W405|28.40|28.49|28.40|28.49|0.04|6688|07/01/2025|0.00|0|0.00|0|N
MFSM|55286W306|24.44|24.44|24.42|24.42|-0.02|1|07/01/2025|0.00|0|0.00|0|N
MFSV|55286W504|25.28|25.50|25.28|25.50|0.21|409|07/01/2025|0.00|0|0.00|0|N
MFUL|19423L615|21.72|21.72|21.72|21.72|-0.01|700|07/01/2025|0.00|0|0.00|0|Z
MG|60649T107|8.00|8.13|7.93|8.03|0.02|45254|07/01/2025|0.00|0|0.00|0|N
MGA|559222401|38.74|40.59|38.64|40.03|1.42|359482|07/01/2025|0.00|0|0.00|0|N
MGC|921910873|224.13|224.13|224.13|224.13|0.06|990|07/01/2025|0.00|0|0.00|0|P
MGEE|55277P104|0.00|90.65|88.33|89.57|2.02|2440|07/01/2025|88.79|1|90.60|1|Q
MGF|552939100|3.12|3.14|3.12|3.14|0.02|5045|07/01/2025|0.00|0|0.00|0|N
MGIC|559166103|0.00|19.82|19.36|19.82|0.64|770|07/01/2025|16.98|1|22.63|1|Q
MGK|921910816|364.48|364.58|361.13|362.46|-4.59|5316|07/01/2025|0.00|0|0.00|0|P
MGM|552953101|34.74|37.08|34.60|36.89|2.50|2109732|07/01/2025|0.00|0|0.00|0|N
MGMT|90470L550|40.35|40.40|40.35|40.40|0.92|1568|07/01/2025|0.00|0|0.00|0|P
MGNI|55955D100|0.00|24.24|23.28|24.11|0.01|59327|07/01/2025|23.97|5|24.32|5|Q
MGNX|556099109|0.00|1.32|1.20|1.25|0.04|13857|07/01/2025|1.22|6|1.26|6|Q
MGPI|55303J106|0.00|32.46|30.15|31.96|2.02|7174|07/01/2025|31.62|3|32.30|3|Q
MGR|008252850|20.37|20.71|20.34|20.71|0.38|14228|07/01/2025|0.00|0|0.00|0|N
MGRB|008252843|16.98|17.06|16.95|17.06|0.13|2367|07/01/2025|0.00|0|0.00|0|N
MGRC|580589109|0.00|119.22|117.84|118.43|2.12|4463|07/01/2025|117.24|1|119.61|1|Q
MGRD|008252835|15.17|15.27|15.17|15.24|0.14|1635|07/01/2025|0.00|0|0.00|0|N
MGRE|008252827|23.36|23.47|23.36|23.41|0.15|7756|07/01/2025|0.00|0|0.00|0|N
MGRM|609786108|0.00|2.87|2.87|2.87|2.87|100|07/01/2025|2.77|1|3.04|1|Q
MGRX|56270V205|0.00|1.54|1.52|1.52|0.01|900|07/01/2025|1.46|2|1.57|2|Q
MGTX|G59665102|0.00|6.61|6.33|6.49|-0.03|10846|07/01/2025|6.41|4|6.55|4|Q
MGV|921910840|131.35|132.76|131.31|132.57|1.33|9606|07/01/2025|0.00|0|0.00|0|P
MGX|59102M104|0.00|1.52|1.50|1.51|0.01|1441|07/01/2025|1.50|1|1.53|1|Q
MGY|559663109|22.41|23.05|22.20|22.81|0.33|1219270|07/01/2025|0.00|0|0.00|0|N
MHD|09253N104|11.21|11.23|11.20|11.23|0.03|14145|07/01/2025|0.00|0|0.00|0|N
MHF|95766N103|6.98|7.06|6.86|7.04|0.09|26649|07/01/2025|0.00|0|0.00|0|N
MHH|57633B100|7.34|7.34|7.34|7.34|0.78|100|07/01/2025|0.00|0|0.00|0|A
MHI|723763108|9.18|9.18|9.16|9.17|0.01|6310|07/01/2025|0.00|0|0.00|0|N
MHK|608190104|104.19|112.41|104.19|109.41|4.57|219387|07/01/2025|0.00|0|0.00|0|N
MHLA|560292302|14.87|14.87|14.58|14.58|-0.31|36|07/01/2025|0.00|0|0.00|0|N
MHN|09255C106|9.82|9.85|9.82|9.85|0.03|5503|07/01/2025|0.00|0|0.00|0|N
MHNC|56029Q408|16.69|16.79|16.69|16.79|0.34|143|07/01/2025|0.00|0|0.00|0|N
MHO|55305B101|110.95|120.98|110.95|116.63|4.51|114338|07/01/2025|0.00|0|0.00|0|N
MHUA|G5966G108|0.00|0.00|0.00|0.00|0.00|0|06/25/2025|0.37|3|0.64|2|Q
MID|025072760|66.15|66.15|66.15|66.15|0.26|200|07/01/2025|0.00|0|0.00|0|P
MIDD|596278101|0.00|149.69|143.61|147.23|3.25|21549|07/01/2025|146.34|1|148.36|1|Q
MIG|92189H862|21.47|21.47|21.47|21.47|-0.39|100|07/01/2025|0.00|0|0.00|0|Z
MIGI|57778N307|0.00|0.42|0.42|0.42|0.42|700|07/01/2025|0.00|0|0.95|4|Q
MIMI|G6146G109|0.00|6.69|6.27|6.58|0.04|2637|07/01/2025|0.00|0|0.00|0|Q
MIN|55273C107|2.70|2.71|2.69|2.70|-0.01|9251|07/01/2025|0.00|0|0.00|0|N
MIND|602566309|0.00|8.59|8.29|8.58|0.10|1056|07/01/2025|8.52|1|8.84|1|Q
MINM|60365W201|0.00|2.73|2.57|2.73|-0.45|555|07/01/2025|0.00|0|0.00|0|Q
MINO|72201R635|44.14|44.14|44.14|44.14|0.04|253|07/01/2025|0.00|0|0.00|0|P
MINT|72201R833|100.18|100.18|100.15|100.16|-0.38|11603|07/01/2025|0.00|0|0.00|0|P
MIO|723760104|11.84|11.86|11.80|11.84|0.04|7300|07/01/2025|0.00|0|0.00|0|N
MIR|60471A101|21.51|21.51|20.32|20.53|-1.00|1010070|07/01/2025|0.00|0|0.00|0|N
MIRA|60458C104|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|1.17|2|1.25|2|Q
MIRM|604749101|0.00|50.55|48.25|48.42|-2.54|10655|07/01/2025|47.89|3|48.85|3|Q
MIST|59935V107|0.00|1.97|1.89|1.90|-0.04|6094|07/01/2025|1.86|1|1.91|1|Q
MITK|606710200|0.00|10.17|9.79|10.17|0.27|10636|07/01/2025|10.05|4|10.27|4|Q
MITN|001228600|25.23|25.40|25.23|25.40|0.00|586|07/01/2025|0.00|0|0.00|0|N
MITP|001228709|25.15|25.17|25.15|25.16|-0.01|700|07/01/2025|0.00|0|0.00|0|N
MITQ|62464R109|0.65|0.66|0.65|0.66|0.01|600|07/01/2025|0.00|0|0.00|0|A
MITT|001228501|7.53|7.79|7.52|7.67|0.12|41680|07/01/2025|0.00|0|0.00|0|N
MITT PRA|001228204|21.20|21.40|21.20|21.40|0.10|420|07/01/2025|0.00|0|0.00|0|N
MITT PRB|001228303|20.88|20.89|20.85|20.89|0.01|714|07/01/2025|0.00|0|0.00|0|N
MITT PRC|001228402|24.90|24.90|24.85|24.89|0.01|1740|07/01/2025|0.00|0|0.00|0|N
MIY|09254V105|11.08|11.09|11.06|11.09|0.05|10520|07/01/2025|0.00|0|0.00|0|N
MKAM|02072L490|0.00|28.91|28.89|28.91|0.00|0|05/19/2025|29.27|17|29.33|17|Q
MKC|579780206|75.77|78.00|75.62|77.17|1.35|867084|07/01/2025|0.00|0|0.00|0|N
MKC V|579780107|75.20|77.31|75.20|77.31|1.80|319|07/01/2025|0.00|0|0.00|0|N
MKDW|G6209W108|0.00|0.22|0.22|0.22|0.01|2000|07/01/2025|0.00|0|0.00|0|Q
MKL|570535104|1990.59|2000.00|1973.76|1994.21|-3.15|15791|07/01/2025|0.00|0|0.00|0|N
MKSI|55306N104|0.00|101.99|97.25|100.80|1.30|7735|07/01/2025|100.02|1|101.73|1|Q
MKTW|57064P206|0.00|0.00|0.00|0.00|0.00|21|07/01/2025|18.86|1|20.62|1|Q
MKTX|57060D108|0.00|223.72|221.80|223.26|-0.13|6758|07/01/2025|221.62|1|224.58|1|Q
MLAB|59064R109|0.00|99.81|94.06|98.27|-0.03|11083|07/01/2025|96.37|1|99.72|1|Q
MLAC|G6301B101|0.00|10.27|10.26|10.26|0.00|0|06/24/2025|10.04|1|0.00|0|Q
MLCO|585464100|0.00|8.22|7.90|8.05|0.83|638826|07/01/2025|8.03|1|8.07|1|Q
MLGO|G6077Y301|0.00|0.55|0.52|0.53|0.02|15502|07/01/2025|0.53|1|0.65|4|Q
MLI|624756102|79.30|82.51|79.30|82.07|2.60|460447|07/01/2025|0.00|0|0.00|0|N
MLKN|600544100|0.00|20.69|19.36|20.66|1.23|11734|07/01/2025|20.46|4|20.87|4|Q
MLM|573284106|548.00|560.31|544.56|557.68|8.72|110519|07/01/2025|0.00|0|0.00|0|N
MLN|92189F536|16.85|16.86|16.84|16.84|-0.05|25839|07/01/2025|0.00|0|0.00|0|Z
MLNK|58985J105|16.10|17.31|16.10|16.98|0.75|194158|07/01/2025|0.00|0|0.00|0|N
MLP|577345101|18.07|18.42|18.07|18.42|0.23|4005|07/01/2025|0.00|0|0.00|0|N
MLPA|37954Y343|49.86|49.89|49.50|49.73|-0.55|14003|07/01/2025|0.00|0|0.00|0|P
MLPX|37954Y293|61.92|62.05|61.05|61.26|-1.45|68055|07/01/2025|0.00|0|0.00|0|P
MLR|600551204|44.18|47.34|44.18|45.82|1.36|24145|07/01/2025|0.00|0|0.00|0|N
MLTX|61559X104|0.00|47.17|46.60|46.70|-0.52|4893|07/01/2025|46.19|3|47.18|3|Q
MLYS|603170101|0.00|13.76|13.44|13.71|0.17|4900|07/01/2025|13.56|8|13.87|8|Q
MMA|Q0266F107|1.14|1.28|1.12|1.22|0.07|1627|07/01/2025|0.00|0|0.00|0|A
MMC|571748102|218.62|219.42|216.37|217.83|-0.81|658539|07/01/2025|0.00|0|0.00|0|N
MMD|56064K100|14.81|14.85|14.68|14.77|-0.02|18139|07/01/2025|0.00|0|0.00|0|N
MMI|566324109|30.66|31.97|30.50|31.85|1.14|62075|07/01/2025|0.00|0|0.00|0|N
MMIT|45409F827|23.79|23.81|23.79|23.81|-0.04|1800|07/01/2025|0.00|0|0.00|0|P
MMKT|88224A508|100.20|100.22|100.20|100.20|-0.01|668|07/01/2025|0.00|0|0.00|0|N
MMLP|573331105|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|2.58|1|3.46|1|Q
MMM|88579Y101|152.00|156.06|151.44|153.81|1.57|1302421|07/01/2025|0.00|0|0.00|0|N
MMS|577933104|70.01|72.31|70.01|71.73|1.53|103731|07/01/2025|0.00|0|0.00|0|N
MMSI|589889104|0.00|95.08|93.36|93.93|0.44|8645|07/01/2025|93.32|1|94.54|1|Q
MMT|552737108|4.69|4.71|4.69|4.70|0.00|9258|07/01/2025|0.00|0|0.00|0|N
MMU|95766M105|9.96|9.99|9.93|9.99|0.09|37194|07/01/2025|0.00|0|0.00|0|N
MMYT|V5633W109|0.00|98.39|94.50|94.79|-3.21|22925|07/01/2025|93.92|1|95.42|1|Q
MNDO|M70240102|0.00|1.40|1.40|1.40|0.02|107|07/01/2025|1.18|1|1.58|1|Q
MNDY|M7S64H106|0.00|312.25|299.00|303.79|-11.24|7818|07/01/2025|300.70|1|306.45|1|Q
MNKD|56400P706|0.00|3.77|3.55|3.59|-0.14|112370|07/01/2025|3.58|54|3.61|27|Q
MNMD|60255C885|0.00|6.90|6.49|6.69|0.19|12369|07/01/2025|6.61|14|6.77|13|Q
MNOV|58468P206|0.00|0.00|0.00|0.00|0.00|23|07/01/2025|1.12|1|1.49|1|Q
MNPR|61023L207|0.00|0.00|0.00|0.00|-35.31|38|07/01/2025|32.42|1|35.17|1|Q
MNR|55445L100|14.50|14.68|14.40|14.50|0.06|36390|07/01/2025|0.00|0|0.00|0|N
MNRO|610236101|0.00|16.25|15.07|15.96|1.03|16159|07/01/2025|15.81|6|16.13|6|Q
MNSB|56064Y100|0.00|19.34|18.87|19.34|19.34|1178|07/01/2025|19.01|1|19.74|1|Q
MNSO|66981J102|18.17|18.49|18.17|18.41|0.19|91350|07/01/2025|0.00|0|0.00|0|N
MNST|61174X109|0.00|64.32|62.88|63.54|0.92|185189|07/01/2025|63.54|1|63.59|5|Q
MNTK|61218C103|0.00|2.39|2.30|2.39|0.13|1234|07/01/2025|2.35|2|2.48|2|Q
MNTN|55318A108|21.79|22.24|20.86|21.16|-0.71|214575|07/01/2025|0.00|0|0.00|0|N
MNTS|60879E309|0.00|1.20|1.11|1.12|-0.08|8387|07/01/2025|1.08|1|1.16|1|Q
MNTSW|60879E119|0.00|0.03|0.03|0.03|0.00|0|06/30/2025|0.02|1|0.03|1|Q
MNY|G6202B101|0.00|0.82|0.82|0.82|0.82|300|07/01/2025|0.69|2|1.05|2|Q
MO|02209S103|58.92|59.28|58.04|58.14|-0.49|2020391|07/01/2025|0.00|0|0.00|0|N
MOAT|92189F643|93.69|95.89|93.61|95.46|1.55|71331|07/01/2025|0.00|0|0.00|0|Z
MOB|60742B102|0.00|2.59|2.53|2.59|0.02|320|07/01/2025|2.09|2|3.18|2|Q
MOBX|60743G100|0.00|0.79|0.79|0.79|0.01|200|07/01/2025|0.72|2|0.83|2|Q
MOD|607828100|97.22|99.12|93.20|98.00|-0.50|273605|07/01/2025|0.00|0|0.00|0|N
MODG|131193104|8.01|8.86|7.96|8.67|0.62|1279366|07/01/2025|0.00|0|0.00|0|N
MODV|60783X104|0.00|3.20|3.11|3.15|0.05|4193|07/01/2025|3.04|3|3.22|3|Q
MOFG|598511103|0.00|30.07|28.68|29.69|0.96|5684|07/01/2025|29.44|1|29.97|1|Q
MOG A|615394202|179.72|184.50|179.72|182.52|1.55|54370|07/01/2025|0.00|0|0.00|0|N
MOG B|615394301|181.20|177.98|174.05|177.98|0.00|4|06/18/2025|0.00|0|0.00|0|N
MOGO|60800C208|0.00|1.23|1.19|1.19|-0.08|600|07/01/2025|1.11|2|1.42|2|Q
MOGU|608012308|2.08|2.13|2.08|2.13|0.00|215|07/01/2025|0.00|0|0.00|0|N
MOH|60855R100|296.54|311.26|295.67|306.29|8.39|173095|07/01/2025|0.00|0|0.00|0|N
MOLN|60853G106|0.00|0.00|0.00|0.00|0.00|0|06/24/2025|3.62|1|4.68|2|Q
MOMO|423403104|0.00|8.53|8.39|8.40|-0.04|25836|07/01/2025|8.38|1|8.40|1|Q
MOO|92189F700|74.52|74.52|74.52|74.52|1.31|128|07/01/2025|0.00|0|0.00|0|P
MOOD|02072L813|0.00|33.00|32.97|33.00|0.00|0|06/12/2025|33.17|15|33.23|15|Q
MORN|617700109|0.00|312.02|306.94|311.72|-2.30|6460|07/01/2025|308.60|1|314.68|1|Q
MORT|92189F452|10.28|10.51|10.28|10.44|-0.13|78558|07/01/2025|0.00|0|0.00|0|P
MOS|61945C103|36.43|37.04|36.24|36.78|0.30|1154903|07/01/2025|0.00|0|0.00|0|N
MOV|624580106|15.54|16.43|15.44|15.91|0.66|103781|07/01/2025|0.00|0|0.00|0|N
MOVE|62459M206|0.00|0.00|0.00|0.00|-0.73|15|07/01/2025|0.00|0|0.00|0|Q
MP|553368101|33.27|33.27|31.32|31.49|-1.78|1855527|07/01/2025|0.00|0|0.00|0|N
MPA|09255G107|10.87|10.87|10.74|10.75|-0.04|12372|07/01/2025|0.00|0|0.00|0|N
MPAA|620071100|0.00|11.63|11.00|11.63|0.42|1059|07/01/2025|11.36|2|11.72|2|Q
MPB|59540G107|0.00|29.04|28.40|29.04|0.92|1879|07/01/2025|28.80|1|29.37|1|Q
MPC|56585A102|166.83|171.46|165.83|169.95|3.84|594786|07/01/2025|0.00|0|0.00|0|N
MPLX|55336V100|51.61|51.61|50.74|50.79|-0.72|229711|07/01/2025|0.00|0|0.00|0|N
MPRO|66538H245|29.82|29.84|29.82|29.84|0.06|3002|07/01/2025|0.00|0|0.00|0|Z
MPTI|55380K109|40.10|40.96|39.66|40.96|-0.68|523|07/01/2025|0.00|0|0.00|0|A
MPU|G6005C108|1.17|1.62|1.16|1.51|0.34|4880|07/01/2025|0.00|0|0.00|0|A
MPV|06761A103|20.13|20.13|19.83|19.94|-0.17|2851|07/01/2025|0.00|0|0.00|0|N
MPW|58463J304|4.27|4.38|4.25|4.36|0.05|2527814|07/01/2025|0.00|0|0.00|0|N
MPWR|609839105|0.00|755.19|725.00|746.36|17.46|9743|07/01/2025|739.51|1|755.32|1|Q
MPX|568427108|8.51|8.86|8.51|8.72|0.21|6753|07/01/2025|0.00|0|0.00|0|N
MQ|57142B104|0.00|5.88|5.79|5.81|-0.02|147155|07/01/2025|5.80|1|5.82|19|Q
MQT|09254G108|9.65|9.65|9.61|9.65|0.01|8065|07/01/2025|0.00|0|0.00|0|N
MQY|09254F100|11.11|11.14|11.08|11.14|0.03|22982|07/01/2025|0.00|0|0.00|0|N
MRAL|38747R538|0.00|20.71|20.01|20.62|0.61|1266|07/01/2025|0.00|0|0.00|0|Q
MRAM|30041T104|0.00|6.63|6.44|6.58|0.29|2792|07/01/2025|6.50|1|6.65|1|Q
MRBK|58958P104|0.00|13.64|13.64|13.64|0.73|208|07/01/2025|13.53|1|13.82|1|Q
MRC|55345K103|13.70|13.82|13.13|13.34|-0.37|702797|07/01/2025|0.00|0|0.00|0|N
MRCC|610335101|0.00|6.53|6.53|6.53|0.16|100|07/01/2025|5.65|1|7.55|1|Q
MRCY|589378108|0.00|53.20|50.46|50.63|-3.25|8382|07/01/2025|50.09|2|51.12|2|Q
MREO|589492107|0.00|2.86|2.71|2.76|0.04|41059|07/01/2025|2.75|1|2.85|1|Q
MRK|58933Y105|79.05|83.05|78.60|81.81|2.65|3473020|07/01/2025|0.00|0|0.00|0|N
MRKR|57055L206|0.00|0.00|0.00|0.00|-1.53|8|07/01/2025|1.47|1|1.57|1|Q
MRM|58510H103|0.00|0.00|0.00|0.00|0.00|0|06/25/2025|1.10|2|1.69|2|Q
MRNA|60770K107|0.00|29.82|26.84|28.67|1.07|211215|07/01/2025|28.66|1|28.71|1|Q
MRNY|88634T469|2.33|2.48|2.30|2.42|0.07|45238|07/01/2025|0.00|0|0.00|0|P
MRP|601137102|28.40|28.83|28.40|28.59|0.08|271451|07/01/2025|0.00|0|0.00|0|N
MRSN|59045L106|0.00|0.31|0.28|0.28|-0.02|14485|07/01/2025|0.28|26|0.29|25|Q
MRTN|573075108|0.00|13.80|13.06|13.44|0.44|13036|07/01/2025|13.31|4|13.57|4|Q
MRUS|N5749R100|0.00|53.58|52.52|52.70|0.09|11885|07/01/2025|52.12|2|53.14|2|Q
MRVI|56600D107|0.00|2.55|2.32|2.51|0.10|62571|07/01/2025|2.51|11|2.54|28|Q
MRVL|573874104|0.00|77.77|75.07|76.21|-1.18|236942|07/01/2025|76.16|4|76.31|3|Q
MRX|G5S37H101|0.00|39.74|38.67|39.18|-0.27|25980|07/01/2025|38.80|3|39.51|3|Q
MS|617446448|140.56|141.61|139.51|141.07|0.21|1648482|07/01/2025|0.00|0|0.00|0|N
MS PRA|61747S504|21.46|21.57|21.28|21.56|0.23|35965|07/01/2025|0.00|0|0.00|0|N
MS PRE|61762V200|25.28|25.44|25.28|25.40|0.17|15306|07/01/2025|0.00|0|0.00|0|N
MS PRF|61763E207|25.14|25.22|25.14|25.20|0.07|39859|07/01/2025|0.00|0|0.00|0|N
MS PRI|61761J406|24.95|25.08|24.93|25.08|0.28|31923|07/01/2025|0.00|0|0.00|0|N
MS PRK|61762V606|23.46|23.79|23.42|23.78|0.38|27650|07/01/2025|0.00|0|0.00|0|N
MS PRL|61762V804|19.62|19.97|19.60|19.97|0.19|28259|07/01/2025|0.00|0|0.00|0|N
MS PRO|61762V861|17.25|17.42|17.16|17.42|0.20|60625|07/01/2025|0.00|0|0.00|0|N
MS PRP|61762V853|25.73|25.96|25.73|25.87|0.14|21186|07/01/2025|0.00|0|0.00|0|N
MS PRQ|61762V838|25.91|26.10|25.90|26.04|0.19|22376|07/01/2025|0.00|0|0.00|0|N
MSA|553498106|166.82|172.61|166.82|171.30|3.77|56263|07/01/2025|0.00|0|0.00|0|N
MSAI|456948108|0.00|0.00|0.00|0.00|0.00|0|06/24/2025|0.59|1|0.65|1|Q
MSB|590672101|24.10|24.10|23.46|23.91|-0.05|6185|07/01/2025|0.00|0|0.00|0|N
MSBI|597742105|0.00|18.27|17.79|18.01|0.30|1441|07/01/2025|17.89|1|18.21|1|Q
MSC|86389T106|3.20|4.51|3.20|4.47|1.29|17375|07/01/2025|0.00|0|0.00|0|N
MSCI|55354G100|574.40|583.28|574.40|581.34|4.60|135604|07/01/2025|0.00|0|0.00|0|N
MSD|61744H105|7.71|7.74|7.68|7.74|0.01|5393|07/01/2025|0.00|0|0.00|0|N
MSDL|61774A103|18.73|18.95|18.69|18.88|0.16|98921|07/01/2025|0.00|0|0.00|0|N
MSEX|596680108|0.00|56.18|56.06|56.06|1.83|1438|07/01/2025|55.45|1|56.68|1|Q
MSFD|25461A403|0.00|11.39|11.27|11.37|0.14|12846|07/01/2025|11.37|62|11.38|62|Q
MSFL|38747R736|0.00|0.00|0.00|0.00|0.00|9|07/01/2025|0.00|0|0.00|0|Q
MSFO|88634T428|17.69|17.69|17.69|17.69|-0.08|1300|07/01/2025|0.00|0|0.00|0|P
MSFT|594918104|0.00|497.94|490.98|492.11|-5.35|162639|07/01/2025|491.77|1|492.41|1|Q
MSFU|25461A866|0.00|49.63|48.64|48.64|-1.20|15632|07/01/2025|0.00|0|48.78|7|Q
MSGE|558256103|39.63|40.15|39.27|39.38|-0.59|103484|07/01/2025|0.00|0|0.00|0|N
MSGM|62011B201|0.00|0.00|0.00|0.00|0.00|4|07/01/2025|2.81|1|3.01|1|Q
MSGS|55825T103|207.72|208.87|204.55|205.00|-3.95|49605|07/01/2025|0.00|0|0.00|0|N
MSI|620076307|420.87|427.38|418.45|425.65|5.19|310916|07/01/2025|0.00|0|0.00|0|N
MSIF|55374X208|16.30|16.35|16.04|16.04|-0.39|8195|07/01/2025|0.00|0|0.00|0|N
MSII|761562206|24.93|25.59|24.93|25.59|-0.18|5|06/30/2025|0.00|0|0.00|0|Z
MSM|553530106|89.35|90.85|84.00|90.32|5.30|495348|07/01/2025|0.00|0|0.00|0|N
MSN|291087203|0.35|0.35|0.35|0.35|0.03|100|07/01/2025|0.00|0|0.00|0|A
MSOS|00768Y453|2.38|2.43|2.38|2.40|0.00|49372|07/01/2025|0.00|0|0.00|0|P
MSOX|00768Y289|2.74|2.74|2.74|2.74|-0.04|500|07/01/2025|0.00|0|0.00|0|P
MSPR|553745308|0.00|1.33|1.27|1.27|-0.13|1659|07/01/2025|0.00|0|0.00|0|Q
MSSS|66537J838|29.53|29.53|29.53|29.53|0.57|200|07/01/2025|0.00|0|0.00|0|Z
MST|88636R255|0.00|18.20|16.56|16.56|-2.53|2796|07/01/2025|0.00|0|0.00|0|Q
MSTP|38747R397|0.00|0.00|0.00|0.00|0.00|0|06/11/2025|0.00|0|22.33|10|Q
MSTR|594972408|0.00|397.86|373.03|373.30|-30.98|284757|07/01/2025|370.11|1|374.38|1|Q
MSTU|26923N462|8.35|8.39|7.36|7.36|-1.32|1792993|07/01/2025|0.00|0|0.00|0|Z
MSTX|88636J253|0.00|38.94|34.11|34.12|-6.26|70838|07/01/2025|0.00|0|34.19|8|Q
MSTY|88634T493|21.95|21.96|20.89|20.90|-1.27|867960|07/01/2025|0.00|0|0.00|0|P
MSTZ|26923N413|4.36|4.83|4.33|4.82|0.64|638629|07/01/2025|0.00|0|0.00|0|Z
MSW|G61440106|0.00|0.00|0.00|0.00|0.00|100|07/01/2025|0.00|0|0.00|0|Q
MT|03938L203|30.65|31.28|30.55|31.22|-0.36|300843|07/01/2025|0.00|0|0.00|0|N
MTA|59124U605|3.89|3.89|3.80|3.83|-0.01|22201|07/01/2025|0.00|0|0.00|0|A
MTAL|G60409110|12.06|12.12|12.06|12.11|0.02|121309|07/01/2025|0.00|0|0.00|0|N
MTB|55261F104|193.33|198.81|193.33|197.50|3.51|319076|07/01/2025|0.00|0|0.00|0|N
MTB PRH|55261F872|25.49|25.53|25.25|25.25|-0.24|11754|07/01/2025|0.00|0|0.00|0|N
MTB PRJ|55261F864|26.31|26.35|26.23|26.23|0.03|7554|07/01/2025|0.00|0|0.00|0|N
MTBA|82889N525|50.01|50.04|50.00|50.04|-0.04|1863|07/01/2025|0.00|0|0.00|0|P
MTC|G6181K122|0.00|1.06|1.05|1.06|1.06|400|07/01/2025|0.93|1|1.09|5|Q
MTCH|57667L107|0.00|32.62|31.00|32.51|1.62|125446|07/01/2025|32.48|1|32.53|1|Q
MTD|592688105|1171.00|1232.28|1170.00|1205.29|30.57|27348|07/01/2025|0.00|0|0.00|0|N
MTDR|576485205|47.70|50.40|47.40|49.50|1.78|407080|07/01/2025|0.00|0|0.00|0|N
MTEK|M68057104|0.00|3.26|3.25|3.25|3.25|604|07/01/2025|0.00|0|0.00|0|Q
MTEN|G6S85D109|0.00|9.99|9.41|9.41|-1.06|592|07/01/2025|0.00|0|0.00|0|Q
MTEX|563771203|0.00|0.00|0.00|0.00|0.00|0|05/22/2025|7.74|1|11.64|1|Q
MTG|552848103|27.71|28.34|27.71|28.20|0.36|590820|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|66.44|72.59|66.44|70.97|4.00|318770|07/01/2025|0.00|0|0.00|0|N
MTLS|57667T100|0.00|5.59|5.59|5.59|-0.11|861|07/01/2025|5.50|1|5.63|1|Q
MTN|91879Q109|156.62|162.42|156.62|161.03|3.90|146371|07/01/2025|0.00|0|0.00|0|N
MTR|590660106|5.49|5.53|5.40|5.53|0.06|887|07/01/2025|0.00|0|0.00|0|N
MTRN|576690101|78.40|83.32|78.40|81.87|2.50|59321|07/01/2025|0.00|0|0.00|0|N
MTRX|576853105|0.00|13.82|13.52|13.82|0.28|1964|07/01/2025|13.47|1|13.78|1|Q
MTSI|55405Y100|0.00|142.31|133.96|137.31|-6.39|16954|07/01/2025|136.51|1|138.28|1|Q
MTSR|59267L107|0.00|29.50|26.85|26.85|-1.64|15461|07/01/2025|26.62|5|27.21|5|Q
MTUM|46432F396|239.06|239.43|235.76|236.67|-3.84|39806|07/01/2025|0.00|0|0.00|0|Z
MTUS|887399103|15.34|15.96|15.21|15.75|0.34|117486|07/01/2025|0.00|0|0.00|0|N
MTVA|64132R404|0.00|0.00|0.00|0.00|0.00|0|06/24/2025|0.51|2|0.80|2|Q
MTW|563571405|11.90|12.64|11.85|12.31|0.29|114541|07/01/2025|0.00|0|0.00|0|N
MTX|603158106|55.03|58.75|55.03|57.52|2.45|80702|07/01/2025|0.00|0|0.00|0|N
MTZ|576323109|169.85|170.11|164.16|168.23|-2.20|301143|07/01/2025|0.00|0|0.00|0|N
MU|595112103|0.00|123.93|119.14|120.86|-2.35|353045|07/01/2025|120.75|4|120.97|4|Q
MUA|09254J102|10.43|10.45|10.40|10.43|0.03|16010|07/01/2025|0.00|0|0.00|0|N
MUB|464288414|104.22|104.35|104.17|104.28|-0.19|136653|07/01/2025|0.00|0|0.00|0|P
MUC|09254L107|10.37|10.39|10.35|10.36|0.01|47251|07/01/2025|0.00|0|0.00|0|N
MUE|09254C107|9.63|9.63|9.56|9.61|0.03|13338|07/01/2025|0.00|0|0.00|0|N
MUFG|606822104|13.74|13.88|13.72|13.73|0.01|1508084|07/01/2025|0.00|0|0.00|0|N
MUJ|09254X101|10.97|11.02|10.97|11.00|0.05|23871|07/01/2025|0.00|0|0.00|0|N
MULL|38747R678|0.00|20.77|20.77|20.77|-0.85|612|07/01/2025|0.00|0|0.00|0|Q
MULN|62526P802|0.00|0.36|0.30|0.31|-0.12|15832|07/01/2025|0.26|1|0.35|1|Q
MUNI|72201R866|51.22|51.23|51.19|51.20|-0.10|1544|07/01/2025|0.00|0|0.00|0|P
MUR|626717102|22.48|23.94|22.27|23.79|1.29|934806|07/01/2025|0.00|0|0.00|0|N
MURA|G63365103|0.00|2.54|2.53|2.54|2.54|315|07/01/2025|2.42|1|2.59|1|Q
MUSA|626755102|404.68|417.47|404.68|416.70|9.90|68769|07/01/2025|0.00|0|0.00|0|N
MUSE|29287L866|50.33|50.33|50.14|50.14|-0.24|2|07/01/2025|0.00|0|0.00|0|N
MUST|19761L607|22.05|22.05|20.08|20.08|-0.05|100|06/30/2025|0.00|0|0.00|0|P
MUU|25461A528|0.00|22.84|22.84|22.84|-1.66|111|07/01/2025|0.00|0|0.00|0|Q
MUX|58039P305|9.99|11.23|9.93|11.00|1.39|536256|07/01/2025|0.00|0|0.00|0|N
MVBF|553810102|0.00|0.00|0.00|0.00|-22.58|185|07/01/2025|22.78|1|23.56|1|Q
MVF|09253R105|6.58|6.61|6.58|6.61|0.03|22518|07/01/2025|0.00|0|0.00|0|N
MVFD|66537J820|0.00|25.93|25.93|25.93|-0.09|2|04/02/2025|0.00|0|0.00|0|Z
MVFG|66537J812|0.00|26.20|26.20|26.20|-0.34|10|05/01/2025|0.00|0|0.00|0|Z
MVIS|594960304|0.00|1.13|1.09|1.11|-0.03|191383|07/01/2025|1.10|7|1.13|7|Q
MVLL|38747R520|0.00|22.95|22.57|22.57|-0.15|1231|07/01/2025|0.00|0|0.00|0|Q
MVO|553859109|5.80|5.92|5.80|5.80|0.04|2269|07/01/2025|0.00|0|0.00|0|N
MVST|59516C106|0.00|3.68|3.54|3.57|-0.05|84400|07/01/2025|3.56|11|3.58|11|Q
MVSTW|59516C114|0.00|0.00|0.00|0.00|0.00|0|06/05/2025|0.29|1|0.42|1|Q
MVT|09253T101|10.36|10.36|10.22|10.31|-0.01|14766|07/01/2025|0.00|0|0.00|0|N
MWA|624758108|23.86|24.83|23.86|24.45|0.41|375786|07/01/2025|0.00|0|0.00|0|N
MWYN|573863107|0.00|1.85|1.72|1.72|-0.04|216|07/01/2025|1.65|2|1.79|2|Q
MX|55933J203|3.97|4.11|3.97|4.07|0.09|18734|07/01/2025|0.00|0|0.00|0|N
MXCT|57777K106|0.00|2.25|2.14|2.18|0.01|24889|07/01/2025|2.15|9|2.21|9|Q
MXE|592834105|10.57|10.68|10.57|10.65|0.18|2777|07/01/2025|0.00|0|0.00|0|N
MXF|592835102|17.63|17.76|17.63|17.76|0.19|11667|07/01/2025|0.00|0|0.00|0|N
MXL|57776J100|0.00|14.34|13.99|14.21|0.02|54547|07/01/2025|14.07|7|14.37|7|Q
MYCI|78470P788|0.00|24.84|24.84|24.84|-0.12|100|07/01/2025|24.82|1|24.84|2|Q
MYCJ|78470P770|0.00|0.00|0.00|0.00|-24.89|5|07/01/2025|0.00|0|0.00|0|Q
MYCM|78470P747|0.00|24.24|24.24|24.24|0.00|0|11/22/2024|0.00|0|24.65|1|Q
MYD|09253W104|10.05|10.06|10.02|10.05|0.01|26434|07/01/2025|0.00|0|0.00|0|N
MYE|628464109|14.46|15.21|14.46|15.05|0.56|98754|07/01/2025|0.00|0|0.00|0|N
MYFW|33751L105|0.00|23.41|22.91|23.41|0.68|2069|07/01/2025|22.67|1|23.52|1|Q
MYGN|62855J104|0.00|5.74|5.24|5.52|0.22|46309|07/01/2025|5.50|1|5.53|1|Q
MYI|09254E103|10.50|10.55|10.49|10.55|0.06|28442|07/01/2025|0.00|0|0.00|0|N
MYN|09255E102|9.49|9.55|9.49|9.53|0.00|10775|07/01/2025|0.00|0|0.00|0|N
MYNZ|N5436L119|0.00|1.40|1.39|1.40|0.00|0|06/30/2025|1.13|2|1.74|2|Q
MYO|62857J201|2.04|2.25|2.03|2.16|0.00|32261|07/01/2025|0.00|0|0.00|0|A
MYPS|72815G108|0.00|1.37|1.31|1.37|0.07|8400|07/01/2025|1.33|3|1.40|3|Q
MYRG|55405W104|0.00|181.61|178.53|180.39|-1.79|4207|07/01/2025|178.83|1|182.54|1|Q
MYSZ|62844N406|0.00|1.23|1.23|1.23|0.00|0|06/30/2025|1.05|1|1.44|1|Q
MYY|74347B250|18.41|18.55|18.41|18.53|-0.22|858|07/01/2025|0.00|0|0.00|0|P
MZTI|513847103|0.00|182.50|177.01|180.55|180.55|4179|07/01/2025|176.25|1|185.21|1|Q
NA|G6391Y128|0.00|9.29|8.50|8.82|-0.43|940|07/01/2025|0.00|0|0.00|0|Q
NAAS|62955X300|0.00|0.82|0.82|0.82|0.00|0|06/30/2025|0.69|1|0.92|1|Q
NABL|62878D100|8.11|8.26|8.04|8.10|0.00|422612|07/01/2025|0.00|0|0.00|0|N
NAC|67066Y105|11.19|11.23|11.18|11.21|0.04|121090|07/01/2025|0.00|0|0.00|0|N
NACP|45259A209|43.70|43.70|43.70|43.70|0.21|1800|07/01/2025|0.00|0|0.00|0|P
NAD|67066V101|11.35|11.37|11.33|11.35|0.06|170000|07/01/2025|0.00|0|0.00|0|N
NAGE|171077407|0.00|14.16|12.65|12.82|-1.61|16646|07/01/2025|12.67|8|12.93|8|Q
NAIL|25490K596|53.32|62.97|53.32|59.88|6.90|17569|07/01/2025|0.00|0|0.00|0|P
NAK|66510M204|1.37|1.48|1.31|1.48|0.13|79073|07/01/2025|0.00|0|0.00|0|A
NAKA|49457M106|0.00|13.58|13.07|13.58|-0.19|1401|07/01/2025|13.61|1|13.99|2|Q
NAMI|47760D102|0.00|1.09|1.09|1.09|0.00|0|06/25/2025|0.00|0|2.00|1|Q
NAMM|G63638103|0.00|7.16|7.16|7.16|-0.66|586|07/01/2025|0.00|0|0.00|0|Q
NAMS|N62509109|0.00|18.62|18.01|18.24|0.09|13883|07/01/2025|18.07|7|18.65|7|Q
NAN|67066X107|11.42|11.51|11.42|11.47|0.06|7843|07/01/2025|0.00|0|0.00|0|N
NANC|886364199|41.75|41.75|41.75|41.75|-0.05|317|07/01/2025|0.00|0|0.00|0|Z
NAOV|63008J702|0.00|0.95|0.95|0.95|0.00|459|07/01/2025|0.81|1|1.08|1|Q
NAT|G65773106|2.64|2.64|2.61|2.61|-0.02|384943|07/01/2025|0.00|0|0.00|0|N
NATH|632347100|0.00|0.00|0.00|0.00|-110.47|398|07/01/2025|107.14|1|111.43|1|Q
NATL|63001N106|28.37|28.93|28.25|28.43|-0.10|174176|07/01/2025|0.00|0|0.00|0|N
NATR|639027101|0.00|15.02|14.79|14.83|0.08|1253|07/01/2025|14.53|1|15.10|1|Q
NAUG|45783Y129|0.00|24.26|24.26|24.26|0.00|100|04/09/2025|0.00|0|0.00|0|Z
NAUT|63909J108|0.00|0.77|0.73|0.73|-0.02|3795|07/01/2025|0.72|2|0.76|2|Q
NAVI|63938C108|0.00|14.71|14.20|14.58|0.47|9077|07/01/2025|14.45|5|14.72|5|Q
NAZ|67061W104|11.81|11.81|11.74|11.75|0.06|3018|07/01/2025|0.00|0|0.00|0|N
NB|654484609|0.00|2.31|2.18|2.18|-0.15|9420|07/01/2025|2.14|7|2.21|7|Q
NBB|67074C103|15.82|15.90|15.82|15.87|0.05|14257|07/01/2025|0.00|0|0.00|0|N
NBBK|63945M107|0.00|18.25|18.00|18.18|0.31|4111|07/01/2025|18.05|3|18.39|3|Q
NBH|64124P101|9.84|9.88|9.83|9.88|0.05|2887|07/01/2025|0.00|0|0.00|0|A
NBHC|633707104|37.43|39.23|37.43|39.01|1.40|106374|07/01/2025|0.00|0|0.00|0|N
NBIS|N97284108|0.00|55.33|49.78|50.33|-5.01|134931|07/01/2025|50.25|1|50.41|1|Q
NBIX|64125C109|0.00|129.08|126.74|128.04|2.39|24783|07/01/2025|127.25|1|128.81|1|Q
NBN|66405S100|0.00|92.16|91.01|92.16|92.16|716|07/01/2025|91.24|1|93.50|1|Q
NBR|G6359F137|28.22|30.66|27.57|29.58|1.56|153709|07/01/2025|0.00|0|0.00|0|N
NBSD|64135A887|50.97|50.97|50.97|50.97|0.04|100|07/01/2025|0.00|0|0.00|0|P
NBSM|64135A804|25.44|25.44|25.44|25.44|0.58|100|07/01/2025|0.00|0|0.00|0|P
NBTB|628778102|0.00|43.36|41.92|42.81|1.26|5667|07/01/2025|42.59|2|43.14|2|Q
NBTX|63009J107|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|4.68|1|4.88|1|Q
NBXG|64133Q108|14.60|14.64|14.43|14.58|-0.02|45397|07/01/2025|0.00|0|0.00|0|N
NC|629579103|44.77|44.95|43.60|43.60|-0.71|4304|07/01/2025|0.00|0|0.00|0|N
NCA|67062C107|8.67|8.68|8.60|8.64|-0.04|13144|07/01/2025|0.00|0|0.00|0|N
NCDL|67090S108|16.21|16.34|16.15|16.28|0.09|36861|07/01/2025|0.00|0|0.00|0|N
NCEW|G64627105|0.00|0.99|0.97|0.98|0.00|0|06/30/2025|0.00|0|1.90|3|Q
NCL|66373M200|0.17|0.17|0.16|0.16|0.00|624|07/01/2025|0.00|0|0.00|0|A
NCLH|G66721104|20.10|21.15|20.09|20.98|0.70|4386506|07/01/2025|0.00|0|0.00|0|N
NCMI|635309206|0.00|4.88|4.78|4.83|-0.01|41691|07/01/2025|4.80|1|4.88|6|Q
NCNA|67022C205|0.00|0.07|0.06|0.06|0.00|365762|07/01/2025|0.05|2|0.07|1|Q
NCNO|63947X101|0.00|27.96|27.16|27.77|-0.22|27453|07/01/2025|27.70|1|27.76|1|Q
NCPB|67092P763|0.00|25.02|25.00|25.02|-0.10|200|07/01/2025|25.01|2|0.00|0|Q
NCPL|64113L202|0.00|8.61|6.70|8.58|1.75|4048|07/01/2025|8.19|1|9.00|1|Q
NCRA|655186500|0.00|1.02|1.02|1.02|1.02|407|07/01/2025|0.00|0|0.00|0|Q
NCSM|628877201|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|28.42|1|30.92|1|Q
NCTY|88337K401|0.00|7.70|7.70|7.70|0.29|300|07/01/2025|6.53|1|8.87|1|Q
NCV|92838X805|14.33|14.33|14.06|14.14|-0.06|18407|07/01/2025|0.00|0|0.00|0|N
NCV PRA|92838X706|21.48|21.48|21.36|21.36|-0.12|101|07/01/2025|0.00|0|0.00|0|N
NCZ|92838U801|12.84|12.85|12.75|12.85|0.01|10468|07/01/2025|0.00|0|0.00|0|N
NCZ PRA|92838U702|20.85|20.96|20.85|20.96|0.11|402|07/01/2025|0.00|0|0.00|0|N
NDAA|886364256|0.00|20.12|20.12|20.12|0.00|0|06/26/2025|20.24|24|20.35|24|Q
NDAQ|631103108|0.00|89.40|88.20|88.95|-0.51|55942|07/01/2025|88.88|2|89.01|2|Q
NDLS|65540B105|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|0.69|2|0.74|2|Q
NDMO|67079X102|10.08|10.17|10.04|10.17|0.10|51408|07/01/2025|0.00|0|0.00|0|N
NDOW|19423L458|0.00|25.79|25.79|25.79|0.00|32|06/26/2025|0.00|0|0.00|0|Z
NDRA|29273B500|0.00|3.38|3.35|3.36|0.00|0|06/20/2025|2.90|1|4.01|1|Q
NDSN|655663102|0.00|222.93|215.93|220.47|5.54|4931|07/01/2025|219.17|1|222.09|1|Q
NE|G65431127|26.79|27.79|26.27|27.44|0.89|805911|07/01/2025|0.00|0|0.00|0|N
NE WS|G65431135|0.00|18.01|18.01|18.01|-3.93|0|07/01/2025|0.00|0|0.00|0|N
NE WSA|G65431150|7.27|7.53|7.27|7.53|0.33|100|07/01/2025|0.00|0|0.00|0|N
NEA|670657105|10.98|10.99|10.97|10.99|0.07|222566|07/01/2025|0.00|0|0.00|0|N
NEAR|46431W507|50.90|50.92|50.86|50.86|-0.24|4921|07/01/2025|0.00|0|0.00|0|Z
NECB|664121100|0.00|0.00|0.00|0.00|-23.66|417|07/01/2025|23.45|1|24.45|1|Q
NEE|65339F101|69.57|73.15|67.54|73.06|3.64|4773134|07/01/2025|0.00|0|0.00|0|N
NEE PRN|65339K860|22.13|22.35|22.13|22.30|0.19|12758|07/01/2025|0.00|0|0.00|0|N
NEE PRR|65339F713|40.05|41.80|39.00|41.80|2.06|3379|07/01/2025|0.00|0|0.00|0|N
NEE PRS|65339F663|47.16|49.05|46.80|49.05|1.96|1754|07/01/2025|0.00|0|0.00|0|N
NEE PRT|65339F119|44.64|46.10|44.25|46.10|1.85|2329|07/01/2025|0.00|0|0.00|0|N
NEE PRU|65339K837|25.02|25.14|24.99|25.07|0.08|21581|07/01/2025|0.00|0|0.00|0|N
NEGG|G6483G209|0.00|17.60|15.43|15.58|-0.55|2131|07/01/2025|13.43|1|17.73|1|Q
NEHC|64428N109|0.00|0.47|0.45|0.45|-0.05|7817|07/01/2025|0.00|0|0.00|0|Q
NEM|651639106|58.75|59.29|58.40|58.83|0.57|3320391|07/01/2025|0.00|0|0.00|0|N
NEO|64049M209|0.00|7.72|7.27|7.42|0.10|25115|07/01/2025|7.33|18|7.49|18|Q
NEOG|640491106|0.00|5.14|4.66|5.09|0.31|431663|07/01/2025|5.07|1|5.09|1|Q
NEON|64051M709|0.00|24.81|23.06|23.25|-2.33|4862|07/01/2025|23.03|1|23.91|1|Q
NEOV|640655106|0.00|3.37|3.37|3.37|0.05|224|07/01/2025|3.20|1|3.51|1|Q
NEPH|640671400|0.00|0.00|0.00|0.00|-4.11|5|07/01/2025|3.87|1|4.20|1|Q
NERD|53656F706|0.00|26.57|26.57|26.57|0.36|100|07/01/2025|0.00|0|0.00|0|Q
NERV|603380205|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|1.45|1|2.06|1|Q
NESR|G6375R107|0.00|6.45|5.90|6.38|0.36|44066|07/01/2025|6.33|6|6.59|6|Q
NET|18915M107|195.30|198.00|181.00|184.95|-10.88|967526|07/01/2025|0.00|0|0.00|0|N
NETD|G6363K106|0.00|11.10|11.09|11.09|-0.01|2900|07/01/2025|0.00|0|11.11|1|Q
NEU|651587107|688.52|705.59|688.52|705.59|14.73|19640|07/01/2025|0.00|0|0.00|0|N
NEUE|10920V404|6.89|6.89|6.85|6.85|-0.05|462|07/01/2025|0.00|0|0.00|0|N
NEWP|64782A107|1.38|1.47|1.38|1.47|0.12|6574|07/01/2025|0.00|0|0.00|0|A
NEWT|652526203|0.00|11.84|11.28|11.67|0.38|3433|07/01/2025|11.55|2|11.80|2|Q
NEWZ|02072L235|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|28.20|13|28.26|13|Q
NEXA|L67359106|4.95|5.01|4.95|5.00|0.04|4531|07/01/2025|0.00|0|0.00|0|N
NEXN|M8T80P204|0.00|10.70|10.09|10.51|0.11|7777|07/01/2025|10.41|3|10.61|3|Q
NEXT|65342K105|0.00|8.89|8.57|8.60|-0.30|55335|07/01/2025|8.58|1|8.64|1|Q
NFBK|66611T108|0.00|12.13|11.63|11.95|0.46|4476|07/01/2025|11.83|2|12.04|2|Q
NFE|644393100|0.00|3.77|3.21|3.63|0.32|327482|07/01/2025|3.61|1|3.63|5|Q
NFEB|45784N791|25.85|25.85|25.85|25.85|-0.10|100|07/01/2025|0.00|0|0.00|0|Z
NFG|636180101|85.62|85.62|83.62|83.96|-0.75|818630|07/01/2025|0.00|0|0.00|0|N
NFGC|64440N103|1.42|1.43|1.41|1.43|0.00|6126|07/01/2025|0.00|0|0.00|0|A
NFJ|92840R101|12.40|12.52|12.40|12.46|0.06|49500|07/01/2025|0.00|0|0.00|0|N
NFLT|26923G707|22.81|22.85|22.81|22.85|0.04|500|07/01/2025|0.00|0|0.00|0|P
NFLU|26923N447|73.23|73.46|68.15|69.77|-4.51|982|07/01/2025|0.00|0|0.00|0|Z
NFLW|77926X643|0.00|54.67|54.63|54.67|-0.44|2|06/27/2025|0.00|0|0.00|0|Z
NFLX|64110L106|0.00|1335.45|1283.72|1293.64|-45.55|76962|07/01/2025|1288.11|1|1300.75|1|Q
NFLY|88634T782|19.20|19.20|18.51|18.63|-0.58|6440|07/01/2025|0.00|0|0.00|0|P
NFRA|33939L795|61.92|61.92|61.92|61.92|0.27|138|07/01/2025|0.00|0|0.00|0|P
NFXL|25461A882|0.00|69.94|68.40|68.70|68.70|1422|07/01/2025|0.00|0|0.00|0|Q
NFXS|25461A205|0.00|12.96|12.59|12.96|0.43|5503|07/01/2025|0.00|0|0.00|0|Q
NG|66987E206|4.08|4.24|4.08|4.16|0.06|76521|07/01/2025|0.00|0|0.00|0|A
NGD|644535106|5.10|5.15|4.91|4.93|-0.03|846602|07/01/2025|0.00|0|0.00|0|A
NGG|636274409|74.41|74.58|73.87|74.38|-0.03|283704|07/01/2025|0.00|0|0.00|0|N
NGL|62913M107|4.24|4.37|4.21|4.24|-0.03|236204|07/01/2025|0.00|0|0.00|0|N
NGL PRB|62913M206|21.40|21.40|20.87|21.27|-0.68|7769|07/01/2025|0.00|0|0.00|0|N
NGL PRC|62913M305|21.95|21.95|21.41|21.50|-1.07|1368|07/01/2025|0.00|0|0.00|0|N
NGNE|64135M105|0.00|20.94|15.51|19.18|4.21|18239|07/01/2025|18.79|2|19.67|2|Q
NGS|63886Q109|25.80|26.17|25.30|25.68|-0.13|17540|07/01/2025|0.00|0|0.00|0|N
NGVC|63888U108|39.10|40.61|38.55|39.83|0.58|97908|07/01/2025|0.00|0|0.00|0|N
NGVT|45688C107|41.42|45.67|41.42|44.40|1.31|87042|07/01/2025|0.00|0|0.00|0|N
NHC|635906100|0.00|108.73|108.73|108.73|-0.64|541|06/27/2025|0.00|0|0.00|0|A
NHI|63633D104|70.25|70.76|69.47|69.48|-0.64|83593|07/01/2025|0.00|0|0.00|0|N
NHIC|G6486E102|0.00|10.17|10.17|10.17|-0.01|1300|07/01/2025|0.00|0|0.00|0|Q
NHS|64128C106|7.58|7.59|7.58|7.59|0.03|900|07/01/2025|0.00|0|0.00|0|A
NHTC|63888P406|0.00|0.00|0.00|0.00|0.00|8|07/01/2025|3.79|1|5.07|1|Q
NI|65473P105|40.25|40.50|39.99|40.06|-0.28|2328201|07/01/2025|0.00|0|0.00|0|N
NIC|65406E102|122.91|127.97|122.91|127.67|4.19|27433|07/01/2025|0.00|0|0.00|0|N
NICE|653656108|0.00|169.16|166.35|167.82|-1.00|7314|07/01/2025|165.96|1|169.34|1|Q
NIE|92841M101|23.80|23.89|23.56|23.84|-0.06|11687|07/01/2025|0.00|0|0.00|0|N
NIM|67061T101|9.10|9.16|9.10|9.16|0.10|6899|07/01/2025|0.00|0|0.00|0|N
NINE|65441V101|0.74|0.81|0.73|0.79|0.02|120236|07/01/2025|0.00|0|0.00|0|N
NIO|62914V106|3.47|3.57|3.46|3.51|0.08|6607536|07/01/2025|0.00|0|0.00|0|N
NIPG|654503101|0.00|2.72|2.42|2.44|0.04|4771|07/01/2025|2.27|2|2.62|5|Q
NISN|G6593L122|0.00|3.98|3.82|3.98|0.00|0|06/24/2025|3.29|1|4.51|1|Q
NITO|80512Q402|0.00|0.24|0.24|0.24|0.01|237|07/01/2025|0.00|0|0.00|0|Q
NIU|65481N100|0.00|3.42|3.34|3.40|0.04|3866|07/01/2025|3.38|1|3.42|1|Q
NIVF|G0544E121|0.00|1.23|0.86|0.99|-0.05|457496|07/01/2025|0.00|0|0.00|0|Q
NIXT|02072L227|0.00|25.13|25.13|25.13|0.76|193|07/01/2025|25.05|10|25.09|10|Q
NIXX|75630B402|0.00|2.15|2.15|2.15|0.04|132|07/01/2025|2.04|2|2.20|2|Q
NJR|646025106|44.64|45.69|44.51|45.24|0.42|249000|07/01/2025|0.00|0|0.00|0|N
NJUL|45782C276|67.71|67.72|67.71|67.72|-0.11|417|07/01/2025|0.00|0|0.00|0|Z
NKE|654106103|72.20|73.93|71.98|73.41|2.37|5442867|07/01/2025|0.00|0|0.00|0|N
NKSH|634865109|0.00|0.00|0.00|0.00|0.00|151|07/01/2025|27.84|1|29.45|1|Q
NKTR|640268306|0.00|25.69|24.25|24.65|-1.17|42100|07/01/2025|24.31|1|24.91|1|Q
NKTX|65487U108|0.00|1.75|1.64|1.72|0.07|4076|07/01/2025|1.68|5|1.74|5|Q
NKX|670651108|11.80|11.82|11.74|11.77|0.00|33661|07/01/2025|0.00|0|0.00|0|N
NL|629156407|6.40|6.52|6.28|6.41|0.01|9791|07/01/2025|0.00|0|0.00|0|N
NLOP|64110Y108|32.55|32.77|32.29|32.31|-0.24|23063|07/01/2025|0.00|0|0.00|0|N
NLR|92189F601|109.92|109.92|107.52|107.52|-3.30|1011|07/01/2025|0.00|0|0.00|0|P
NLSP|H57830137|0.00|2.99|2.79|2.79|-0.06|910|07/01/2025|2.33|2|3.45|2|Q
NLY|035710839|18.72|19.17|18.71|19.04|0.22|2262292|07/01/2025|0.00|0|0.00|0|N
NLY PRF|035710870|25.24|25.35|25.24|25.35|0.16|23314|07/01/2025|0.00|0|0.00|0|N
NLY PRG|035710862|24.82|25.04|24.82|25.03|0.28|25834|07/01/2025|0.00|0|0.00|0|N
NLY PRI|035710847|25.23|25.28|25.23|25.28|0.09|18750|07/01/2025|0.00|0|0.00|0|N
NMAI|670750108|12.63|12.66|12.63|12.66|0.03|22876|07/01/2025|0.00|0|0.00|0|N
NMAX|65250K105|15.15|15.15|13.72|13.75|-1.38|223776|07/01/2025|0.00|0|0.00|0|N
NMCO|670663103|10.80|10.85|10.79|10.84|0.11|54651|07/01/2025|0.00|0|0.00|0|N
NMFC|647551100|0.00|10.69|10.52|10.58|0.03|22572|07/01/2025|10.56|1|10.61|1|Q
NMFCZ|647551308|0.00|25.50|25.50|25.50|-0.16|142|07/01/2025|25.29|1|0.00|0|Q
NMG|66979W842|1.63|1.65|1.61|1.64|0.00|4844|07/01/2025|0.00|0|0.00|0|N
NMI|67062J102|10.05|10.06|10.02|10.03|-0.02|8541|07/01/2025|0.00|0|0.00|0|N
NMIH|629209305|0.00|43.07|42.50|42.89|0.68|9272|07/01/2025|42.62|3|43.15|3|Q
NML|64129H104|8.93|8.93|8.86|8.86|-0.12|4950|07/01/2025|0.00|0|0.00|0|A
NMM|Y62267409|37.65|37.87|36.93|37.51|-0.17|12795|07/01/2025|0.00|0|0.00|0|N
NMPAU|G6375X120|0.00|9.99|9.97|9.97|9.97|32945|07/01/2025|0.00|0|0.00|0|Q
NMR|65535H208|6.53|6.59|6.52|6.57|-0.01|175853|07/01/2025|0.00|0|0.00|0|N
NMRA|640979100|0.00|0.83|0.74|0.80|0.07|8517|07/01/2025|0.78|7|0.82|8|Q
NMRK|65158N102|0.00|12.50|12.11|12.30|0.14|19814|07/01/2025|12.18|9|12.40|9|Q
NMS|670734102|11.45|11.45|11.38|11.45|0.04|3064|07/01/2025|0.00|0|0.00|0|N
NMT|67061E104|11.82|11.82|11.70|11.73|-0.03|3170|07/01/2025|0.00|0|0.00|0|N
NMTC|64130M209|0.00|0.00|0.00|0.00|-0.68|12|07/01/2025|0.65|2|0.75|2|Q
NMZ|670682103|10.43|10.47|10.40|10.47|0.10|79876|07/01/2025|0.00|0|0.00|0|N
NN|65345N106|0.00|15.35|14.65|15.34|0.12|13354|07/01/2025|15.18|10|15.40|1|Q
NNBR|629337106|0.00|2.23|2.07|2.17|0.07|4073|07/01/2025|2.12|2|2.22|2|Q
NNDM|63008G203|0.00|1.61|1.56|1.56|-0.06|6537|07/01/2025|1.54|15|1.58|15|Q
NNE|63010H108|0.00|33.29|31.79|32.49|-2.02|26608|07/01/2025|32.16|4|32.83|4|Q
NNI|64031N108|120.83|121.88|120.83|121.12|0.00|23791|07/01/2025|0.00|0|0.00|0|N
NNN|637417106|43.24|43.87|43.07|43.56|0.38|434225|07/01/2025|0.00|0|0.00|0|N
NNNN|G0367B105|0.00|32.00|31.50|31.62|-0.47|825|07/01/2025|0.00|0|0.00|0|Q
NNOX|M70700105|0.00|5.26|5.00|5.12|-0.04|17651|07/01/2025|5.06|10|5.16|10|Q
NNVC|630087302|1.44|1.44|1.43|1.43|0.04|944|07/01/2025|0.00|0|0.00|0|A
NNY|67062M105|8.10|8.14|8.08|8.12|0.01|12612|07/01/2025|0.00|0|0.00|0|N
NOA|656811106|15.91|16.29|15.91|16.06|0.08|5399|07/01/2025|0.00|0|0.00|0|N
NOAH|65487X102|11.98|12.19|11.90|12.16|0.22|40923|07/01/2025|0.00|0|0.00|0|N
NOBL|74348A467|100.69|103.01|100.66|102.41|1.70|276557|07/01/2025|0.00|0|0.00|0|Z
NOC|666807102|499.95|504.78|496.71|503.53|3.55|177668|07/01/2025|0.00|0|0.00|0|N
NODK|65342T106|0.00|12.94|12.94|12.94|12.94|159|07/01/2025|12.37|1|13.44|1|Q
NOG|665531307|28.43|29.74|28.24|29.14|0.79|1027003|07/01/2025|0.00|0|0.00|0|N
NOK|654902204|5.16|5.24|5.16|5.23|0.05|2601247|07/01/2025|0.00|0|0.00|0|N
NOM|67060Q108|10.37|10.37|10.35|10.35|-0.02|3482|07/01/2025|0.00|0|0.00|0|N
NOMD|G6564A105|17.04|17.51|17.02|17.39|0.40|291730|07/01/2025|0.00|0|0.00|0|N
NOTE|337655104|0.54|0.63|0.54|0.62|0.08|356763|07/01/2025|0.00|0|0.00|0|N
NOTE WS|337655112|0.11|0.12|0.11|0.12|0.02|300|07/01/2025|0.00|0|0.00|0|N
NOTV|45783Q100|0.00|1.95|1.81|1.89|0.06|15471|07/01/2025|1.83|8|1.94|7|Q
NOV|62955J103|12.48|13.14|12.29|12.92|0.49|1654181|07/01/2025|0.00|0|0.00|0|N
NOVM|33740U521|31.39|31.40|31.39|31.39|0.00|8|06/26/2025|0.00|0|0.00|0|Z
NOVT|67000B104|0.00|133.26|129.76|130.72|1.60|5838|07/01/2025|129.57|1|132.18|1|Q
NOW|81762P102|1027.26|1030.25|998.45|1011.89|-16.19|299476|07/01/2025|0.00|0|0.00|0|N
NPB|66661N886|13.61|14.32|13.61|14.06|0.35|45139|07/01/2025|0.00|0|0.00|0|N
NPCE|641288105|0.00|10.67|10.58|10.67|-0.45|1576|07/01/2025|10.40|4|10.63|4|Q
NPCT|67080D103|11.24|11.28|11.21|11.28|0.07|18644|07/01/2025|0.00|0|0.00|0|N
NPFD|67080R102|19.21|19.37|19.21|19.30|0.02|17744|07/01/2025|0.00|0|0.00|0|N
NPK|637215104|97.28|100.53|95.94|100.44|2.48|22416|07/01/2025|0.00|0|0.00|0|N
NPKI|651718504|8.50|8.83|8.44|8.66|0.15|189278|07/01/2025|0.00|0|0.00|0|N
NPO|29355X107|189.39|197.56|189.39|195.22|3.67|36858|07/01/2025|0.00|0|0.00|0|N
NPV|67064R102|11.29|11.30|11.27|11.30|0.04|17236|07/01/2025|0.00|0|0.00|0|N
NPWR|64107A105|2.42|2.64|2.37|2.53|0.06|222748|07/01/2025|0.00|0|0.00|0|N
NPWR WS|64107A113|0.00|0.36|0.36|0.36|0.03|0|07/01/2025|0.00|0|0.00|0|N
NQP|670972108|11.25|11.30|11.24|11.28|0.06|20615|07/01/2025|0.00|0|0.00|0|N
NRC|637372202|0.00|0.00|0.00|0.00|-16.94|337|07/01/2025|16.33|1|16.93|1|Q
NRDS|64082B102|0.00|11.27|10.86|11.15|0.18|5306|07/01/2025|11.05|4|11.25|4|Q
NRDY|64081V109|1.62|1.69|1.62|1.63|0.00|150035|07/01/2025|0.00|0|0.00|0|N
NREF|65342V101|13.78|14.00|13.70|13.85|0.06|10620|07/01/2025|0.00|0|0.00|0|N
NREF PRA|65342V408|23.20|23.20|23.16|23.16|0.08|100|07/01/2025|0.00|0|0.00|0|N
NRG|629377508|160.26|160.26|153.73|155.96|-4.62|825704|07/01/2025|0.00|0|0.00|0|N
NRGU|063679427|16.69|17.32|16.69|17.18|0.93|597|07/01/2025|0.00|0|0.00|0|P
NRGV|29280W109|0.72|0.79|0.72|0.78|0.06|278736|07/01/2025|0.00|0|0.00|0|N
NRIM|666762109|0.00|93.32|93.32|93.32|93.32|269|07/01/2025|94.49|1|96.73|1|Q
NRIX|67080M103|0.00|11.92|11.44|11.70|0.30|13173|07/01/2025|11.59|7|11.82|8|Q
NRK|670656107|9.94|9.94|9.90|9.92|0.01|34487|07/01/2025|0.00|0|0.00|0|N
NRO|64190A103|3.23|3.25|3.23|3.25|0.04|47102|07/01/2025|0.00|0|0.00|0|A
NRP|63900P608|95.55|95.84|94.90|95.21|-0.30|8893|07/01/2025|0.00|0|0.00|0|N
NRSN|M74240108|0.00|1.93|1.87|1.93|-0.04|900|07/01/2025|1.54|2|2.32|2|Q
NRT|659310106|5.04|5.04|4.90|4.95|-0.06|1644|07/01/2025|0.00|0|0.00|0|N
NRUC|637432105|24.05|24.05|24.01|24.01|0.15|79|07/01/2025|0.00|0|0.00|0|N
NRXP|629444209|0.00|3.16|3.15|3.15|-0.10|461|07/01/2025|3.06|3|3.24|3|Q
NRXPW|629444118|0.00|0.00|0.00|0.00|0.00|0|06/04/2025|0.08|1|0.11|1|Q
NRXS|64134X201|2.40|2.45|2.39|2.39|-0.16|2111|07/01/2025|0.00|0|0.00|0|A
NSA|637870106|31.96|33.06|31.78|32.68|0.69|401063|07/01/2025|0.00|0|0.00|0|N
NSA PRA|637870205|22.43|22.64|22.43|22.62|0.27|2432|07/01/2025|0.00|0|0.00|0|N
NSA PRB|637870304|21.40|21.47|21.40|21.47|0.00|21|06/30/2025|0.00|0|0.00|0|N
NSC|655844108|255.78|264.61|255.78|262.38|6.41|341440|07/01/2025|0.00|0|0.00|0|N
NSIT|45765U103|0.00|142.40|139.72|141.94|3.78|6278|07/01/2025|140.69|1|143.08|1|Q
NSP|45778Q107|59.84|63.20|59.64|62.06|1.94|152732|07/01/2025|0.00|0|0.00|0|N
NSPR|45779A846|0.00|2.25|2.25|2.25|0.00|191|07/01/2025|1.90|1|2.54|1|Q
NSSC|630402105|0.00|30.33|29.66|29.91|0.14|5345|07/01/2025|29.67|3|30.20|3|Q
NSYS|656553104|0.00|8.93|8.93|8.93|-0.40|101|07/01/2025|7.74|1|10.83|1|Q
NTAP|64110D104|0.00|108.01|106.44|106.73|0.10|14423|07/01/2025|106.56|1|106.81|1|Q
NTB|G0772R208|44.07|45.60|44.07|45.36|1.08|44179|07/01/2025|0.00|0|0.00|0|N
NTCL|G6427C108|0.00|1.66|1.58|1.66|1.66|260|07/01/2025|1.55|1|1.64|4|Q
NTCT|64115T104|0.00|24.94|24.54|24.81|-0.02|13435|07/01/2025|24.63|4|24.95|4|Q
NTES|64110W102|0.00|135.19|133.99|134.83|0.18|8239|07/01/2025|134.67|3|134.97|3|Q
NTGR|64111Q104|0.00|29.56|29.06|29.46|0.39|7094|07/01/2025|29.19|4|29.72|4|Q
NTHI|64051A101|0.00|3.26|3.26|3.26|3.26|216|07/01/2025|0.00|0|0.00|0|Q
NTIC|665809109|0.00|8.33|8.25|8.33|0.88|787|07/01/2025|8.08|1|8.51|1|Q
NTLA|45826J105|0.00|10.10|8.99|9.88|0.51|135040|07/01/2025|9.72|15|9.99|15|Q
NTNX|67059N108|0.00|77.06|73.88|75.20|-1.25|34597|07/01/2025|75.13|1|75.26|1|Q
NTR|67077M108|58.58|59.09|58.16|58.52|0.28|241789|07/01/2025|0.00|0|0.00|0|N
NTRA|632307104|0.00|167.68|159.60|161.08|-8.07|19280|07/01/2025|160.52|1|161.20|1|Q
NTRB|67092M208|0.00|8.15|7.89|8.15|8.15|300|07/01/2025|7.75|1|8.36|1|Q
NTRP|826598609|0.00|3.49|3.49|3.49|0.00|0|06/30/2025|3.08|1|4.22|1|Q
NTRS|665859104|0.00|128.12|125.35|128.02|1.17|52027|07/01/2025|127.83|1|128.15|1|Q
NTRSO|665859856|0.00|0.00|0.00|0.00|-19.54|113|07/01/2025|0.00|0|0.00|0|Q
NTST|64119V303|16.91|17.19|16.91|17.05|0.12|269768|07/01/2025|0.00|0|0.00|0|N
NTWK|64115A402|0.00|0.00|0.00|0.00|0.00|3|07/01/2025|2.74|1|3.70|1|Q
NTWO|G6439S109|0.00|10.30|10.30|10.30|0.00|0|06/24/2025|9.89|1|0.00|0|Q
NTZ|63905A200|3.78|3.78|3.78|3.78|0.14|121|07/01/2025|0.00|0|0.00|0|N
NU|G6683N103|13.74|13.98|13.41|13.64|-0.08|9135282|07/01/2025|0.00|0|0.00|0|N
NUBD|67092P870|22.14|22.15|22.14|22.15|-0.08|2679|07/01/2025|0.00|0|0.00|0|P
NUDM|67092P805|35.48|35.48|35.48|35.48|0.03|100|07/01/2025|0.00|0|0.00|0|Z
NUE|670346105|129.23|134.64|128.53|134.11|4.57|577123|07/01/2025|0.00|0|0.00|0|N
NUGT|25460G781|76.54|77.12|74.24|74.44|0.04|15562|07/01/2025|0.00|0|0.00|0|P
NUHY|67092P854|21.59|21.59|21.59|21.59|0.01|128|07/01/2025|0.00|0|0.00|0|P
NUKK|67054R203|0.00|11.11|10.69|11.06|0.14|945|07/01/2025|10.73|1|11.45|1|Q
NUKZ|301505475|55.79|55.79|54.99|54.99|-1.53|979|07/01/2025|0.00|0|0.00|0|P
NULV|67092P300|42.09|42.35|42.09|42.25|0.31|2852|07/01/2025|0.00|0|0.00|0|Z
NUMG|67092P409|48.14|48.42|48.14|48.34|0.68|3613|07/01/2025|0.00|0|0.00|0|Z
NUMV|67092P508|36.38|36.38|36.38|36.38|0.48|100|07/01/2025|0.00|0|0.00|0|Z
NURE|67092P706|30.03|30.03|30.03|30.03|0.04|200|07/01/2025|0.00|0|0.00|0|Z
NUS|67018T105|8.02|8.98|8.00|8.86|0.87|264224|07/01/2025|0.00|0|0.00|0|N
NUSB|67092P755|0.00|25.20|25.20|25.20|0.00|0|04/01/2025|0.00|0|25.24|1|Q
NUSC|67092P607|40.98|40.98|40.98|40.98|0.24|178|07/01/2025|0.00|0|0.00|0|Z
NUTX|67079U306|0.00|130.60|128.71|128.71|4.74|2477|07/01/2025|129.51|1|134.21|1|Q
NUV|670928100|8.73|8.74|8.72|8.74|0.05|60897|07/01/2025|0.00|0|0.00|0|N
NUVB|67080N101|1.95|1.97|1.87|1.94|-0.01|1364051|07/01/2025|0.00|0|0.00|0|N
NUVB WS|67080N119|0.27|0.28|0.27|0.28|0.01|2109|07/01/2025|0.00|0|0.00|0|N
NUVL|670703107|0.00|79.01|76.47|77.99|1.47|12974|07/01/2025|77.30|2|78.81|2|Q
NUW|670695105|13.70|13.81|13.70|13.76|0.08|6013|07/01/2025|0.00|0|0.00|0|N
NUWE|67113Y603|0.00|0.23|0.22|0.22|0.00|3512|07/01/2025|0.19|1|0.26|1|Q
NVAX|670002401|0.00|6.81|6.24|6.61|0.29|131115|07/01/2025|6.54|22|6.61|1|Q
NVBT|00888H851|34.28|34.28|34.28|34.28|3.22|100|07/01/2025|0.00|0|0.00|0|P
NVCR|G6674U108|0.00|18.58|17.85|17.87|0.04|10591|07/01/2025|17.69|7|18.07|7|Q
NVCT|67080T108|0.00|7.49|7.33|7.34|-0.09|1142|07/01/2025|7.14|1|7.47|1|Q
NVD|38747R629|0.00|13.66|12.79|13.39|0.76|1240495|07/01/2025|13.38|59|13.40|94|Q
NVDA|67066G104|0.00|157.17|151.50|153.36|-4.59|2312633|07/01/2025|152.52|3|153.41|3|Q
NVDD|25461A700|0.00|4.85|4.70|4.80|0.15|1277052|07/01/2025|4.79|760|4.80|490|Q
NVDG|882927676|0.00|14.85|13.95|14.22|-0.88|20198|07/01/2025|0.00|0|14.23|26|Q
NVDL|38747R827|0.00|69.74|64.71|66.29|-4.17|429154|07/01/2025|66.24|1|66.34|1|Q
NVDQ|26923N488|1.39|1.47|1.39|1.44|0.08|673620|07/01/2025|0.00|0|0.00|0|Z
NVDS|46144X370|0.00|15.33|14.61|15.09|0.66|74844|07/01/2025|15.09|39|15.12|104|Q
NVDU|25461A833|0.00|97.89|91.32|93.42|-6.20|7829|07/01/2025|93.11|1|0.00|0|Q
NVDW|77926X718|45.32|46.39|45.32|46.39|-1.10|958|07/01/2025|0.00|0|0.00|0|Z
NVDX|26923N819|14.35|14.35|13.39|13.74|-0.87|666075|07/01/2025|0.00|0|0.00|0|Z
NVDY|88634T774|16.68|16.72|16.28|16.46|-0.33|318237|07/01/2025|0.00|0|0.00|0|P
NVEC|629445206|0.00|0.00|0.00|0.00|-73.20|272|07/01/2025|72.56|1|75.68|1|Q
NVEE|62945V109|0.00|23.10|22.97|22.97|-0.13|4334|07/01/2025|22.84|6|23.12|6|Q
NVFY|66979P300|0.00|1.40|1.40|1.40|1.40|160|07/01/2025|1.21|1|1.63|2|Q
NVG|67071L106|11.98|12.01|11.96|12.01|0.08|126583|07/01/2025|0.00|0|0.00|0|N
NVGS|Y62132108|14.15|14.43|13.95|14.28|0.13|210701|07/01/2025|0.00|0|0.00|0|N
NVMI|M7516K103|0.00|274.22|265.02|269.21|-6.04|4671|07/01/2025|265.70|1|271.93|1|Q
NVNI|G50716102|0.00|0.29|0.28|0.29|0.00|1300|07/01/2025|0.28|1|0.54|4|Q
NVNO|29415J106|0.00|4.02|4.01|4.01|4.01|359|07/01/2025|3.88|1|4.14|1|Q
NVO|670100205|68.42|70.41|68.13|69.82|0.80|949217|07/01/2025|0.00|0|0.00|0|N
NVOX|88636J246|6.26|6.60|6.26|6.53|0.13|23053|07/01/2025|0.00|0|0.00|0|P
NVR|62944T105|7369.91|7786.07|7369.91|7667.85|282.19|8311|07/01/2025|0.00|0|0.00|0|N
NVRI|415864107|8.57|8.94|8.57|8.75|0.07|239874|07/01/2025|0.00|0|0.00|0|N
NVS|66987V109|122.12|123.79|121.85|123.10|2.09|258495|07/01/2025|0.00|0|0.00|0|N
NVST|29415F104|19.32|20.42|19.32|20.02|0.48|757672|07/01/2025|0.00|0|0.00|0|N
NVT|G6700G107|72.67|72.88|71.32|72.16|-1.09|529119|07/01/2025|0.00|0|0.00|0|N
NVTS|63942X106|0.00|6.45|6.07|6.28|-0.27|671901|07/01/2025|6.22|1|6.27|4|Q
NVVE|67079Y308|0.00|1.02|0.94|1.00|0.05|2590|07/01/2025|0.96|2|1.04|2|Q
NVX|67010L100|0.00|1.11|1.08|1.10|1.10|3029|07/01/2025|1.09|2|1.17|1|Q
NVYY|38747R439|0.00|26.50|26.33|26.33|26.33|500|07/01/2025|0.00|0|0.00|0|Q
NWBI|667340103|0.00|13.31|12.75|13.18|0.39|42984|07/01/2025|13.16|1|13.21|1|Q
NWE|668074305|0.00|52.13|51.13|52.02|0.70|5058|07/01/2025|51.68|3|52.33|3|Q
NWFL|669549107|0.00|26.15|25.90|26.15|26.15|2092|07/01/2025|25.48|1|27.10|1|Q
NWG|639057207|13.85|13.95|13.77|13.89|-0.26|885833|07/01/2025|0.00|0|0.00|0|N
NWGL|63903R106|0.00|1.16|1.16|1.16|0.00|0|06/26/2025|0.88|6|0.00|0|Q
NWL|651229106|0.00|5.83|5.33|5.63|0.23|196533|07/01/2025|5.61|22|5.63|20|Q
NWN|66765N105|39.80|40.84|39.52|40.60|0.88|131541|07/01/2025|0.00|0|0.00|0|N
NWPX|667746101|0.00|42.37|41.68|42.19|0.87|2376|07/01/2025|41.71|1|42.63|1|Q
NWS|65249B208|0.00|34.54|34.31|34.41|0.09|15408|07/01/2025|34.37|1|34.44|1|Q
NWSA|65249B109|0.00|29.91|29.70|29.73|0.01|78997|07/01/2025|29.72|2|29.74|1|Q
NWTG|78577G301|0.00|0.00|0.00|0.00|0.00|36|07/01/2025|1.38|1|1.48|1|Q
NWTN|G6693P106|0.00|0.00|0.00|0.00|-1.59|21|07/01/2025|0.00|0|0.00|0|Q
NX|747619104|18.75|20.58|18.75|20.12|1.22|201128|07/01/2025|0.00|0|0.00|0|N
NXC|67063R103|13.20|13.20|13.06|13.15|-0.02|2481|07/01/2025|0.00|0|0.00|0|N
NXDT|65340G205|4.18|4.44|4.18|4.35|0.16|20143|07/01/2025|0.00|0|0.00|0|N
NXDT PRA|65340G304|13.86|13.86|13.79|13.79|0.08|114|07/01/2025|0.00|0|0.00|0|N
NXE|65340P106|6.95|6.98|6.66|6.73|-0.21|885861|07/01/2025|0.00|0|0.00|0|N
NXG|231647207|50.40|50.40|49.75|49.90|-0.39|8996|07/01/2025|0.00|0|0.00|0|N
NXJ|67069Y102|11.38|11.42|11.37|11.42|0.07|38536|07/01/2025|0.00|0|0.00|0|N
NXL|65345B201|0.00|0.00|0.00|0.00|0.00|49|07/01/2025|0.95|1|1.04|1|Q
NXN|67063V104|11.67|11.67|11.56|11.62|-0.01|1362|07/01/2025|0.00|0|0.00|0|N
NXP|67062F100|14.10|14.10|14.02|14.06|0.01|15156|07/01/2025|0.00|0|0.00|0|N
NXPI|N6596X109|0.00|225.47|216.42|221.01|2.61|48184|07/01/2025|220.80|1|221.62|1|Q
NXPL|68557F209|0.00|0.68|0.68|0.68|0.00|0|06/05/2025|0.63|2|0.89|2|Q
NXPLW|68557F118|0.00|0.00|0.00|0.00|0.00|0|06/20/2025|0.10|1|0.00|0|Q
NXRT|65341D102|33.15|34.14|33.15|33.55|0.23|78411|07/01/2025|0.00|0|0.00|0|N
NXST|65336K103|0.00|180.32|177.52|177.94|5.06|4418|07/01/2025|176.44|1|179.44|1|Q
NXT|65290E101|0.00|58.39|52.90|57.54|3.20|58998|07/01/2025|57.05|2|57.90|2|Q
NXTC|65343E108|0.00|0.46|0.46|0.46|0.46|100|07/01/2025|0.37|1|0.51|1|Q
NXTT|961884202|0.00|2.53|2.38|2.47|0.19|1425|07/01/2025|2.41|17|2.52|18|Q
NXXT|652941105|0.00|2.79|2.70|2.71|-0.09|1504|07/01/2025|2.56|1|2.79|1|Q
NYAX|M7S750159|0.00|52.27|52.27|52.27|52.27|100|07/01/2025|0.00|0|0.00|0|Q
NYC|649439304|13.11|15.20|13.11|13.95|0.81|1075|07/01/2025|0.00|0|0.00|0|N
NYF|464288323|52.13|52.15|52.12|52.15|-0.13|100|06/30/2025|0.00|0|0.00|0|P
NYMT|649604840|0.00|6.86|6.71|6.76|0.05|11375|07/01/2025|6.73|1|6.77|1|Q
NYMTM|649604873|0.00|24.69|24.64|24.64|0.00|0|06/30/2025|20.72|1|27.71|1|Q
NYMTN|649604881|0.00|20.63|20.63|20.63|20.63|100|07/01/2025|0.00|0|0.00|0|Q
NYT|650111107|56.16|56.64|55.87|56.37|0.39|451674|07/01/2025|0.00|0|0.00|0|N
NYXH|B6S7WD106|0.00|0.00|0.00|0.00|-7.60|132|07/01/2025|7.42|1|0.00|0|Q
NZAC|78463X194|0.00|39.38|39.38|39.38|0.00|0|06/30/2025|31.41|2|47.30|2|Q
NZF|67070X101|11.97|12.00|11.93|11.98|0.06|106537|07/01/2025|0.00|0|0.00|0|N
NZUS|78468R473|0.00|0.00|0.00|0.00|0.00|0|04/25/2022|26.02|2|39.34|2|Q
O|756109104|57.44|58.14|57.24|57.80|0.19|1612413|07/01/2025|0.00|0|0.00|0|N
OABI|68218J103|0.00|1.76|1.70|1.74|0.00|5628|07/01/2025|1.73|1|1.76|1|Q
OACP|90470L519|22.78|22.78|22.77|22.77|-0.01|2068|07/01/2025|0.00|0|0.00|0|P
OAK PRA|674001300|23.01|23.01|22.54|22.62|-0.37|2591|07/01/2025|0.00|0|0.00|0|N
OAK PRB|674001409|21.91|22.12|21.42|21.45|-0.37|9186|07/01/2025|0.00|0|0.00|0|N
OAKM|41456U106|25.75|25.99|25.75|25.99|0.31|9314|07/01/2025|0.00|0|0.00|0|P
OARK|88634T600|8.68|8.75|8.59|8.68|-0.12|6585|07/01/2025|0.00|0|0.00|0|P
OBAWU|G6858G123|0.00|10.01|10.01|10.01|-0.01|400|07/01/2025|0.00|0|10.02|30|Q
OBDC|69121K104|14.32|14.43|14.22|14.39|0.05|697042|07/01/2025|0.00|0|0.00|0|N
OBE|674482203|5.51|5.70|5.48|5.59|0.02|20079|07/01/2025|0.00|0|0.00|0|A
OBIL|74933W478|0.00|50.02|50.01|50.01|-0.19|311|07/01/2025|50.00|1|50.01|1|Q
OBIO|68572M106|0.00|2.93|2.60|2.80|0.11|3948|07/01/2025|2.73|2|2.84|2|Q
OBK|68621T102|35.56|37.38|35.56|37.03|1.29|50639|07/01/2025|0.00|0|0.00|0|N
OBLG|674434303|0.00|4.21|4.05|4.05|0.35|656|07/01/2025|4.02|1|4.49|1|Q
OBT|68417L107|0.00|25.83|25.83|25.83|-0.09|831|07/01/2025|25.97|1|27.04|1|Q
OC|690742101|136.75|146.49|136.75|143.44|5.92|232761|07/01/2025|0.00|0|0.00|0|N
OCC|683827208|0.00|3.14|2.85|2.95|0.07|300|07/01/2025|0.00|0|0.00|0|Q
OCCI|67111Q107|0.00|6.24|6.24|6.24|0.02|1916|07/01/2025|0.00|0|0.00|0|Q
OCFC|675234108|0.00|18.45|17.60|18.21|0.59|30172|07/01/2025|18.04|3|18.36|3|Q
OCFT|68248T204|7.21|7.24|7.14|7.20|0.00|26019|07/01/2025|0.00|0|0.00|0|N
OCG|G6796W115|0.00|5.75|5.75|5.75|0.00|0|06/30/2025|4.60|2|7.60|2|Q
OCGN|67577C105|0.00|0.94|0.91|0.92|-0.05|42140|07/01/2025|0.91|63|0.94|63|Q
OCS|H5870P102|0.00|0.00|0.00|0.00|0.00|82|07/01/2025|0.00|0|0.00|0|Q
OCSL|67401P405|0.00|14.01|13.58|13.75|0.10|101872|07/01/2025|13.72|1|13.77|1|Q
OCTJ|45783Y491|23.86|23.86|23.86|23.86|-0.16|100|07/01/2025|0.00|0|0.00|0|Z
OCUL|67576A100|0.00|9.40|9.06|9.10|-0.18|34494|07/01/2025|8.98|15|9.21|15|Q
ODC|677864100|58.48|59.46|58.07|58.99|0.00|29641|07/01/2025|0.00|0|0.00|0|N
ODD|M7518J104|0.00|77.42|73.12|74.22|-1.24|11468|07/01/2025|73.55|2|75.01|2|Q
ODFL|679580100|0.00|172.04|161.78|168.45|6.11|32006|07/01/2025|168.28|1|168.65|1|Q
ODP|88337F105|0.00|19.72|18.70|19.67|1.49|7892|07/01/2025|19.46|5|19.87|5|Q
ODV|68828E809|2.17|2.17|2.09|2.10|-0.04|62216|07/01/2025|0.00|0|0.00|0|N
OEC|L72967109|10.49|11.15|10.49|10.92|0.43|199971|07/01/2025|0.00|0|0.00|0|N
OEF|464287101|303.34|303.78|302.73|303.21|-1.03|5721|07/01/2025|0.00|0|0.00|0|P
OESX|686275108|0.00|0.63|0.63|0.63|0.00|0|06/27/2025|0.52|1|0.71|1|Q
OFAL|G6713S106|0.00|1.68|1.68|1.68|-0.04|300|07/01/2025|1.65|3|0.00|0|Q
OFG|67103X102|42.54|44.24|42.54|43.85|1.05|73635|07/01/2025|0.00|0|0.00|0|N
OFIX|68752M108|0.00|11.55|11.06|11.22|0.07|9796|07/01/2025|11.09|4|11.29|4|Q
OFLX|682095104|0.00|35.29|35.15|35.24|2.79|780|07/01/2025|33.39|1|35.28|1|Q
OGE|670837103|44.51|44.87|44.10|44.67|0.29|506284|07/01/2025|0.00|0|0.00|0|N
OGEN|684023609|1.64|1.73|1.56|1.56|-2.32|47836|07/01/2025|0.00|0|0.00|0|A
OGI|68617J100|0.00|1.35|1.34|1.34|-0.02|11431|07/01/2025|1.31|11|1.35|11|Q
OGN|68622V106|9.60|10.44|9.56|10.05|0.37|1195351|07/01/2025|0.00|0|0.00|0|N
OGS|68235P108|71.57|73.09|71.27|72.75|0.89|195093|07/01/2025|0.00|0|0.00|0|N
OHI|681936100|36.75|37.07|36.63|36.67|0.02|691927|07/01/2025|0.00|0|0.00|0|N
OI|67098H104|14.74|15.28|14.73|15.13|0.39|630126|07/01/2025|0.00|0|0.00|0|N
OIA|46132X101|5.73|5.77|5.72|5.75|0.00|9443|07/01/2025|0.00|0|0.00|0|N
OIH|92189H607|228.40|240.85|227.72|236.99|6.63|16142|07/01/2025|0.00|0|0.00|0|P
OII|675232102|20.68|21.72|20.32|21.29|0.57|267418|07/01/2025|0.00|0|0.00|0|N
OILD|06368L205|13.62|13.73|12.97|13.12|-0.28|14761|07/01/2025|0.00|0|0.00|0|P
OILK|74347G804|39.93|40.16|39.93|40.16|0.04|401|07/01/2025|0.00|0|0.00|0|Z
OILU|063679583|21.49|22.45|21.16|22.07|0.34|21278|07/01/2025|0.00|0|0.00|0|P
OIS|678026105|5.37|5.58|5.23|5.47|0.11|361239|07/01/2025|0.00|0|0.00|0|N
OKE|682680103|81.63|81.63|80.05|80.99|-0.64|986030|07/01/2025|0.00|0|0.00|0|N
OKLL|88636V678|0.00|17.26|17.14|17.14|-3.16|1088|07/01/2025|0.00|0|0.00|0|Q
OKLO|02156V109|54.90|55.20|51.55|51.74|-4.25|2612614|07/01/2025|0.00|0|0.00|0|N
OKTA|679295105|0.00|99.57|96.59|98.52|-1.47|50129|07/01/2025|98.44|1|98.64|1|Q
OKUR|68277Q105|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|2.29|1|2.46|1|Q
OLB|67086U406|0.00|1.99|1.88|1.88|-0.03|1128|07/01/2025|1.77|1|1.94|1|Q
OLED|91347P105|0.00|158.57|154.56|157.37|2.75|4827|07/01/2025|155.49|1|158.33|1|Q
OLLI|681116109|0.00|132.78|129.25|130.43|-1.32|19364|07/01/2025|129.47|1|131.11|1|Q
OLMA|68062P106|0.00|4.47|4.19|4.37|0.09|13052|07/01/2025|4.32|8|4.42|8|Q
OLN|680665205|20.00|21.88|20.00|21.39|1.30|841363|07/01/2025|0.00|0|0.00|0|N
OLO|68134L109|8.87|8.95|8.50|8.88|-0.02|419901|07/01/2025|0.00|0|0.00|0|N
OLP|682406103|23.74|24.46|23.74|24.05|0.19|21977|07/01/2025|0.00|0|0.00|0|N
OLPX|679369108|0.00|1.54|1.43|1.52|0.13|31003|07/01/2025|1.48|11|1.55|11|Q
OM|690145206|0.00|20.89|18.88|20.81|1.49|11729|07/01/2025|20.47|3|21.23|3|Q
OMAB|400501102|0.00|107.29|105.40|107.15|1.80|13200|07/01/2025|106.03|1|108.23|1|Q
OMAH|45259A514|19.29|19.46|19.29|19.44|0.17|38120|07/01/2025|0.00|0|0.00|0|P
OMC|681919106|71.47|74.53|71.47|73.83|1.89|930393|07/01/2025|0.00|0|0.00|0|N
OMCC|65373A109|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|4.68|1|6.84|1|Q
OMCL|68213N109|0.00|30.49|29.33|29.92|0.52|5662|07/01/2025|29.66|4|30.16|4|Q
OMDA|68170A108|0.00|19.46|17.94|18.20|0.03|10230|07/01/2025|0.00|0|0.00|0|Q
OMER|682143102|0.00|3.19|2.96|2.97|-0.02|22479|07/01/2025|2.96|5|3.01|9|Q
OMEX|676118201|0.00|1.20|1.08|1.10|-0.09|16337|07/01/2025|1.07|6|1.15|6|Q
OMF|68268W103|56.72|58.58|56.72|58.22|1.22|289342|07/01/2025|0.00|0|0.00|0|N
OMFL|46138J619|57.78|57.79|57.50|57.64|-0.18|27569|07/01/2025|0.00|0|0.00|0|Z
OMI|690732102|8.93|9.54|8.70|9.42|0.32|562282|07/01/2025|0.00|0|0.00|0|N
OMSE|G6755S105|0.00|6.95|6.95|6.95|0.19|200|07/01/2025|0.00|0|0.00|0|Q
ON|682189105|0.00|54.86|51.67|53.60|1.21|371101|07/01/2025|53.27|2|53.69|2|Q
ONB|680033107|0.00|22.45|21.32|22.15|0.82|125842|07/01/2025|22.01|6|22.27|6|Q
ONBPP|68003D204|0.00|0.00|0.00|0.00|0.00|189|07/01/2025|0.00|0|0.00|0|Q
ONC|07725L102|0.00|246.34|242.00|244.93|2.63|8336|07/01/2025|244.60|1|247.28|1|Q
ONCO|68237Q203|0.00|4.77|4.62|4.77|-0.02|552|07/01/2025|4.60|1|4.90|1|Q
ONCY|682310875|0.00|0.76|0.76|0.76|0.00|629|07/01/2025|0.64|2|0.87|1|Q
ONDS|68236H204|0.00|1.96|1.80|1.96|0.03|428020|07/01/2025|1.94|3|1.96|1|Q
ONEG|G6826S100|0.00|8.39|8.28|8.39|0.80|370|07/01/2025|0.00|0|0.00|0|Q
ONEQ|315912808|0.00|79.63|79.39|79.63|-0.50|1110|07/01/2025|78.63|5|80.30|5|Q
ONEW|68280L101|0.00|14.44|13.61|13.88|0.41|9563|07/01/2025|13.47|1|14.15|1|Q
ONIT|675746606|38.00|38.53|37.21|38.44|0.27|14270|07/01/2025|0.00|0|0.00|0|N
ONL|68629Y103|2.12|2.29|2.11|2.27|0.14|341655|07/01/2025|0.00|0|0.00|0|N
ONLN|74347B169|51.20|51.20|51.20|51.20|0.62|100|07/01/2025|0.00|0|0.00|0|P
ONMD|68270C103|0.00|0.62|0.59|0.62|0.01|800|07/01/2025|0.00|0|0.00|0|Q
ONON|H5919C104|51.50|53.17|51.50|52.21|0.16|900987|07/01/2025|0.00|0|0.00|0|N
ONTF|68339B104|5.40|5.53|5.38|5.46|0.03|39986|07/01/2025|0.00|0|0.00|0|N
ONTO|683344105|101.00|101.91|97.91|100.23|-0.70|380585|07/01/2025|0.00|0|0.00|0|N
OOMA|683416101|12.85|13.36|12.84|13.15|0.25|64743|07/01/2025|0.00|0|0.00|0|N
OOSP|84858T848|10.16|10.16|10.16|10.16|0.12|100|07/01/2025|0.00|0|0.00|0|P
OP|Y6430L202|0.00|1.66|1.64|1.66|-0.18|315|07/01/2025|1.39|2|1.99|1|Q
OPAD|67623L307|0.95|1.12|0.95|1.06|0.15|19778|07/01/2025|0.00|0|0.00|0|N
OPAL|68347P103|0.00|2.58|2.37|2.50|0.05|4230|07/01/2025|2.45|2|2.55|2|Q
OPBK|67109R109|0.00|13.67|13.16|13.67|0.72|1368|07/01/2025|13.53|1|13.81|1|Q
OPCH|68404L201|0.00|32.45|31.90|31.95|-0.54|21172|07/01/2025|31.74|4|32.11|4|Q
OPEN|683712103|0.00|0.60|0.53|0.56|0.02|271032|07/01/2025|0.55|149|0.58|154|Q
OPFI|68386H103|13.85|14.00|13.06|13.58|-0.41|193673|07/01/2025|0.00|0|0.00|0|N
OPFI WS|68386H111|4.15|4.15|3.75|4.01|-0.27|4310|07/01/2025|0.00|0|0.00|0|N
OPI|67623C109|0.00|0.26|0.25|0.26|0.01|3173|07/01/2025|0.23|1|0.30|2|Q
OPK|68375N103|0.00|1.36|1.33|1.33|0.01|89880|07/01/2025|1.32|69|1.33|141|Q
OPOF|680194107|0.00|39.61|39.61|39.61|-0.14|130|07/01/2025|39.46|1|40.77|1|Q
OPP|76882G107|8.55|8.56|8.52|8.55|0.00|10950|07/01/2025|0.00|0|0.00|0|N
OPP PRA|76882G206|17.10|17.19|17.07|17.19|0.06|550|07/01/2025|0.00|0|0.00|0|N
OPP PRB|76882G404|18.44|18.58|18.44|18.58|0.14|911|07/01/2025|0.00|0|0.00|0|N
OPPJ|97717W521|0.00|0.00|0.00|0.00|0.00|0|07/01/2025|29.12|2|43.99|2|Q
OPRA|68373M107|0.00|20.62|19.39|20.43|1.56|12364|07/01/2025|20.05|4|20.55|4|Q
OPRT|68376D104|0.00|7.21|6.62|6.73|-0.43|14627|07/01/2025|6.61|3|6.81|3|Q
OPRX|68401U204|0.00|13.59|13.43|13.50|0.11|1411|07/01/2025|13.37|2|13.73|2|Q
OPTT|674870506|0.47|0.48|0.46|0.47|-0.01|5252|07/01/2025|0.00|0|0.00|0|A
OPXS|68384X209|0.00|11.99|11.70|11.99|0.46|518|07/01/2025|11.20|1|12.39|1|Q
OPY|683797104|65.78|67.29|65.78|66.53|0.76|8327|07/01/2025|0.00|0|0.00|0|N
OR|68390D106|26.09|26.17|25.49|25.59|-0.12|121927|07/01/2025|0.00|0|0.00|0|N
ORA|686688102|84.95|85.83|83.73|84.76|1.00|165037|07/01/2025|0.00|0|0.00|0|N
ORC|68571X301|6.99|7.09|6.97|7.04|0.03|818633|07/01/2025|0.00|0|0.00|0|N
ORCL|68389X105|220.00|223.10|216.38|218.96|0.33|2567625|07/01/2025|0.00|0|0.00|0|N
ORCX|88636R511|0.00|29.02|27.67|28.11|-0.12|15149|07/01/2025|0.00|0|0.00|0|Q
ORGN|68622D106|0.00|0.51|0.51|0.51|0.02|1219|07/01/2025|0.51|9|0.54|10|Q
ORGNW|68622D114|0.00|0.02|0.02|0.02|0.00|0|06/17/2025|0.01|1|0.02|1|Q
ORGO|68621F102|0.00|3.88|3.64|3.78|0.12|18846|07/01/2025|3.73|7|3.83|7|Q
ORI|680223104|38.40|38.59|38.20|38.39|-0.05|514708|07/01/2025|0.00|0|0.00|0|N
ORIC|68622P109|0.00|10.27|9.87|10.16|0.01|8806|07/01/2025|10.03|9|10.25|9|Q
ORIS|G6781A102|0.00|0.62|0.62|0.62|0.07|500|07/01/2025|0.00|0|0.00|0|Q
ORKA|687604108|0.00|12.11|11.08|11.83|0.66|3753|07/01/2025|11.66|2|12.05|2|Q
ORLA|68634K106|10.16|10.30|9.82|9.92|-0.12|44672|07/01/2025|0.00|0|0.00|0|A
ORLY|67103H107|0.00|91.70|90.20|90.48|0.36|48988|07/01/2025|90.48|1|90.56|4|Q
ORMP|68403P203|0.00|2.13|2.13|2.13|0.02|100|07/01/2025|2.03|1|2.20|1|Q
ORN|68628V308|8.95|9.14|8.78|8.98|-0.09|103426|07/01/2025|0.00|0|0.00|0|N
ORRF|687380105|0.00|32.97|32.10|32.66|32.66|3790|07/01/2025|32.33|1|32.93|1|Q
OS|68278B107|0.00|26.78|25.67|26.19|-2.11|119517|07/01/2025|25.94|5|26.38|5|Q
OSBC|680277100|0.00|18.44|17.89|18.30|0.56|8616|07/01/2025|18.12|2|18.47|2|Q
OSCR|687793109|21.60|22.09|20.24|20.45|-0.99|2608589|07/01/2025|0.00|0|0.00|0|N
OSCV|26922A446|36.18|36.63|36.17|36.50|0.25|930|07/01/2025|0.00|0|0.00|0|Z
OSIS|671044105|0.00|230.10|224.89|227.48|3.01|6668|07/01/2025|224.68|1|228.98|1|Q
OSK|688239201|114.17|119.43|113.93|118.16|4.62|219333|07/01/2025|0.00|0|0.00|0|N
OSPN|68287N100|0.00|17.00|16.55|16.99|0.29|11501|07/01/2025|16.82|3|17.12|3|Q
OSRH|68840D102|0.00|1.50|1.50|1.50|0.04|1708|07/01/2025|1.42|1|1.59|1|Q
OSS|68247W109|0.00|4.02|3.84|3.92|0.37|2839|07/01/2025|3.76|2|4.02|2|Q
OST|G67927114|0.00|0.14|0.12|0.13|-0.02|245046|07/01/2025|0.02|200|6.99|6|Q
OSTX|68764Y207|1.92|1.92|1.92|1.92|0.02|571|07/01/2025|0.00|0|0.00|0|A
OSUR|68554V108|0.00|3.10|2.99|3.02|0.01|19841|07/01/2025|3.01|1|3.04|1|Q
OSW|P73684113|0.00|20.76|20.28|20.73|0.32|14662|07/01/2025|20.58|5|20.85|5|Q
OTEX|683715106|0.00|29.82|29.12|29.54|0.33|38581|07/01/2025|29.51|1|29.57|1|Q
OTF|095924106|15.25|15.75|15.25|15.56|0.31|12063|07/01/2025|0.00|0|0.00|0|N
OTIS|68902V107|99.13|100.98|98.90|100.43|1.41|586376|07/01/2025|0.00|0|0.00|0|N
OTLK|69012T305|0.00|1.62|1.57|1.58|-0.03|6359|07/01/2025|1.58|1|1.59|1|Q
OTLY|67421J207|0.00|11.72|11.72|11.72|-0.16|354|07/01/2025|11.86|1|12.30|1|Q
OTRK|683373401|0.00|0.45|0.42|0.42|-0.13|4702|07/01/2025|0.39|2|0.52|1|Q
OTTR|689648103|0.00|79.76|76.91|79.05|1.83|13126|07/01/2025|78.45|2|79.81|2|Q
OUNZ|921078101|32.25|32.31|32.16|32.17|0.28|174918|07/01/2025|0.00|0|0.00|0|P
OUSA|00162Q387|54.45|54.58|54.45|54.56|0.78|361|07/01/2025|0.00|0|0.00|0|Z
OUSM|00162Q395|43.20|44.02|43.20|43.82|0.62|1462|07/01/2025|0.00|0|0.00|0|Z
OUST|68989M202|0.00|23.42|21.36|21.62|-2.66|81443|07/01/2025|21.39|5|21.91|5|Q
OUT|69007J304|16.25|17.02|16.25|16.64|0.32|567768|07/01/2025|0.00|0|0.00|0|N
OVBC|677719106|0.00|0.00|0.00|0.00|0.00|69|07/01/2025|32.45|1|34.65|1|Q
OVID|690469101|0.00|0.33|0.32|0.32|-0.01|1810|07/01/2025|0.31|9|0.33|9|Q
OVLY|671807105|0.00|0.00|0.00|0.00|0.00|148|07/01/2025|26.71|1|28.16|1|Q
OVV|69047Q102|38.55|39.94|38.03|39.31|1.26|1081755|07/01/2025|0.00|0|0.00|0|N
OWL|09581B103|19.07|19.25|18.80|19.22|0.01|2673379|07/01/2025|0.00|0|0.00|0|N
OWLT|69120X206|8.40|8.50|8.18|8.28|-0.12|17814|07/01/2025|0.00|0|0.00|0|N
OXBR|G6856M106|0.00|0.00|0.00|0.00|-1.69|1|07/01/2025|1.53|1|2.09|1|Q
OXBRW|G6856M114|0.00|0.54|0.54|0.54|0.00|0|04/21/2025|0.26|2|0.48|2|Q
OXLC|691543102|0.00|4.21|4.17|4.20|0.01|225969|07/01/2025|4.19|416|4.21|32|Q
OXM|691497309|40.13|44.03|40.13|42.42|2.17|174914|07/01/2025|0.00|0|0.00|0|N
OXSQ|69181V107|0.00|2.24|2.22|2.22|-0.01|14391|07/01/2025|2.20|27|2.26|29|Q
OXY|674599105|42.12|43.22|41.67|42.86|0.85|1998934|07/01/2025|0.00|0|0.00|0|N
OXY WS|674599162|20.55|21.62|20.35|21.46|0.75|9099|07/01/2025|0.00|0|0.00|0|N
OYSEU|G6861F120|0.00|10.12|10.12|10.12|0.00|473|07/01/2025|0.00|0|10.12|45|Q
OZK|06417N103|0.00|49.45|47.34|48.95|1.73|22966|07/01/2025|48.64|3|49.27|3|Q
OZKAP|06417N202|0.00|0.00|0.00|0.00|0.00|76|07/01/2025|16.03|1|0.00|0|Q
PAA|726503105|0.00|18.25|18.03|18.07|-0.25|89235|07/01/2025|18.07|1|18.10|1|Q
PAAA|69344A834|51.26|51.26|51.24|51.24|-0.22|20990|07/01/2025|0.00|0|0.00|0|P
PAAS|697900108|28.95|29.08|28.23|28.40|0.00|960903|07/01/2025|0.00|0|0.00|0|N
PABU|46436E411|0.00|66.62|66.62|66.62|0.00|0|06/30/2025|66.46|22|66.75|22|Q
PAC|400506101|230.29|233.95|229.07|233.95|4.33|32316|07/01/2025|0.00|0|0.00|0|N
PACB|69404D108|0.00|1.31|1.23|1.29|0.05|524751|07/01/2025|1.28|13|1.30|13|Q
PACHU|G7117W123|0.00|10.00|10.00|10.00|-0.01|200|07/01/2025|9.99|1|0.00|0|Q
PACK|75321W103|3.55|3.70|3.55|3.62|0.05|86149|07/01/2025|0.00|0|0.00|0|N
PACS|69380Q107|12.84|13.33|12.72|12.95|0.03|131164|07/01/2025|0.00|0|0.00|0|N
PAG|70959W103|170.59|178.97|170.14|177.81|6.00|76839|07/01/2025|0.00|0|0.00|0|N
PAGP|72651A207|0.00|19.34|19.07|19.10|-0.32|147762|07/01/2025|18.95|7|19.32|7|Q
PAGS|G68707101|9.61|9.61|9.36|9.45|-0.19|1732036|07/01/2025|0.00|0|0.00|0|N
PAHC|71742Q106|0.00|26.74|25.88|26.61|1.13|3978|07/01/2025|26.32|2|26.86|2|Q
PAI|95766T100|13.09|13.12|13.02|13.02|0.04|3232|07/01/2025|0.00|0|0.00|0|N
PAL|74317M104|0.00|7.34|6.99|6.99|-0.29|1145|07/01/2025|6.96|2|7.12|2|Q
PALI|696389402|0.00|0.71|0.71|0.71|0.03|311|07/01/2025|0.62|1|0.82|1|Q
PALL|003262102|101.64|101.93|100.08|100.82|0.99|4744|07/01/2025|0.00|0|0.00|0|P
PALU|25461A379|0.00|0.00|0.00|0.00|0.00|24|07/01/2025|0.00|0|0.00|0|Q
PAM|697660207|69.10|69.83|68.49|68.77|-0.61|24236|07/01/2025|0.00|0|0.00|0|N
PAMT|693149106|0.00|0.00|0.00|0.00|0.00|50|07/01/2025|12.78|1|13.99|1|Q
PANL|G6891L105|0.00|4.88|4.70|4.81|0.10|6883|07/01/2025|4.74|2|4.85|2|Q
PANW|697435105|0.00|204.13|195.20|197.56|-7.07|85462|07/01/2025|197.43|2|197.79|3|Q
PAPI|61774R866|25.37|25.82|25.37|25.82|0.57|2974|07/01/2025|0.00|0|0.00|0|P
PAR|698884103|68.95|69.41|66.42|66.82|-2.55|169432|07/01/2025|0.00|0|0.00|0|N
PARA|92556H206|0.00|13.26|12.91|13.17|0.28|532653|07/01/2025|13.16|15|13.17|1|Q
PARAA|92556H107|0.00|0.00|0.00|0.00|-22.85|121|07/01/2025|22.47|1|23.06|1|Q
PARR|69888T207|26.81|28.69|26.76|28.16|1.63|684984|07/01/2025|0.00|0|0.00|0|N
PASG|702712100|0.00|0.39|0.38|0.39|-0.01|999|07/01/2025|0.37|3|0.40|3|Q
PATH|90364P105|12.75|12.95|12.63|12.69|-0.11|3731975|07/01/2025|0.00|0|0.00|0|N
PATK|703343103|0.00|98.22|91.65|95.69|3.53|7956|07/01/2025|94.42|1|96.44|1|Q
PAVE|37954Y673|43.35|44.34|43.35|44.02|0.42|118182|07/01/2025|0.00|0|0.00|0|Z
PAVM|70387R403|0.00|0.60|0.60|0.60|0.00|0|06/25/2025|0.53|1|0.70|1|Q
PAVS|G4289N205|0.00|1.31|1.31|1.31|0.00|0|05/01/2025|0.70|1|1.06|1|Q
PAX|G69451105|0.00|14.31|14.10|14.18|0.12|15386|07/01/2025|14.07|6|14.32|6|Q
PAXS|72203T100|15.07|15.10|15.05|15.10|-0.01|90193|07/01/2025|0.00|0|0.00|0|N
PAY|70439P108|32.48|32.87|31.95|32.20|-0.55|232358|07/01/2025|0.00|0|0.00|0|N
PAYC|70432V102|230.10|235.63|228.68|233.80|2.40|228177|07/01/2025|0.00|0|0.00|0|N
PAYO|70451X104|0.00|6.97|6.80|6.90|0.04|69480|07/01/2025|6.89|1|6.91|1|Q
PAYS|70451A104|0.00|7.55|7.19|7.41|0.20|19698|07/01/2025|7.31|3|7.47|3|Q
PAYX|704326107|0.00|148.72|145.32|147.40|1.93|51637|07/01/2025|147.31|2|147.62|2|Q
PB|743606105|69.99|73.12|69.86|72.88|2.64|429181|07/01/2025|0.00|0|0.00|0|N
PBA|706327103|37.50|37.50|36.97|37.36|-0.15|340292|07/01/2025|0.00|0|0.00|0|N
PBDC|746729508|33.88|33.88|33.88|33.88|0.58|100|07/01/2025|0.00|0|0.00|0|P
PBE|46137V787|64.10|64.10|64.10|64.10|0.00|56|06/30/2025|0.00|0|0.00|0|P
PBF|69318G106|21.59|22.78|21.50|22.27|0.60|807435|07/01/2025|0.00|0|0.00|0|N
PBFS|723561106|0.00|12.41|12.34|12.35|0.20|477|07/01/2025|11.73|1|12.81|1|Q
PBH|74112D101|79.46|81.64|79.46|80.32|0.47|119529|07/01/2025|0.00|0|0.00|0|N
PBI|724479100|10.83|11.26|10.75|11.22|0.31|999335|07/01/2025|0.00|0|0.00|0|N
PBI PRB|724479506|18.74|19.09|18.68|19.06|0.42|15480|07/01/2025|0.00|0|0.00|0|N
PBJL|69420N833|28.43|28.43|28.43|28.43|0.02|100|07/01/2025|0.00|0|0.00|0|Z
PBP|46137V399|21.87|21.94|21.87|21.94|0.08|5011|07/01/2025|0.00|0|0.00|0|Z
PBPB|73754Y100|0.00|12.47|12.27|12.47|0.21|6246|07/01/2025|12.32|2|12.57|2|Q
PBR|71654V408|12.61|12.63|12.43|12.59|0.08|3007767|07/01/2025|0.00|0|0.00|0|N
PBR A|71654V101|11.55|11.57|11.46|11.55|0.01|984014|07/01/2025|0.00|0|0.00|0|N
PBT|714236106|12.40|12.64|12.40|12.61|0.15|12157|07/01/2025|0.00|0|0.00|0|N
PBTP|46138E495|25.92|25.92|25.92|25.92|-0.02|355|07/01/2025|0.00|0|0.00|0|Z
PBUS|46138E461|62.10|62.19|61.94|62.10|-0.11|5900|07/01/2025|0.00|0|0.00|0|Z
PBW|46137V134|19.72|20.28|19.43|20.07|0.12|129338|07/01/2025|0.00|0|0.00|0|P
PBYI|74587V107|0.00|3.65|3.45|3.59|0.17|8499|07/01/2025|3.54|4|3.61|1|Q
PCAPU|G7257A113|0.00|10.82|10.82|10.82|0.11|100|07/01/2025|0.00|0|0.00|0|Q
PCAR|693718108|0.00|99.27|94.98|98.19|3.13|48309|07/01/2025|98.09|2|98.24|2|Q
PCB|69320M109|0.00|21.58|21.06|21.58|0.66|483|07/01/2025|21.17|2|22.02|1|Q
PCEF|46138E404|19.62|19.62|19.62|19.62|0.07|100|07/01/2025|0.00|0|0.00|0|P
PCF|42968F108|6.37|6.41|6.37|6.41|0.06|7173|07/01/2025|0.00|0|0.00|0|N
PCFI|36087T429|24.74|24.74|24.74|24.74|-0.43|100|07/01/2025|0.00|0|0.00|0|P
PCG|69331C108|13.91|14.26|13.81|14.13|0.19|9130212|07/01/2025|0.00|0|0.00|0|N
PCG PRX|69331C306|37.63|38.52|37.60|38.26|0.66|8326|07/01/2025|0.00|0|0.00|0|N
PCH|737630103|0.00|39.74|38.28|39.65|1.28|8026|07/01/2025|39.39|3|39.90|3|Q
PCK|72200M108|5.38|5.42|5.38|5.42|0.06|9314|07/01/2025|0.00|0|0.00|0|N
PCLA|71989C109|0.00|1.85|1.49|1.85|0.29|5558|07/01/2025|0.00|0|0.00|0|Q
PCM|69323T101|6.38|6.38|6.37|6.38|0.05|12234|07/01/2025|0.00|0|0.00|0|N
PCMM|09789C671|0.00|50.31|50.31|50.31|50.31|200|07/01/2025|49.65|23|50.78|23|Q
PCN|72200U100|12.70|12.73|12.68|12.73|0.04|40966|07/01/2025|0.00|0|0.00|0|N
PCOR|74275K108|68.21|70.38|67.54|69.68|1.26|429250|07/01/2025|0.00|0|0.00|0|N
PCQ|72200N106|8.64|8.64|8.57|8.62|0.03|20539|07/01/2025|0.00|0|0.00|0|N
PCRX|695127100|0.00|24.23|23.17|23.22|-0.63|9171|07/01/2025|23.04|5|23.47|5|Q
PCSA|74275C304|0.00|0.20|0.19|0.19|-0.02|13195|07/01/2025|0.00|0|0.30|3|Q
PCT|74623V103|0.00|13.52|12.82|13.03|-0.68|82541|07/01/2025|12.91|9|13.16|9|Q
PCTY|70438V106|0.00|182.83|180.16|182.37|0.90|9018|07/01/2025|181.15|1|183.31|1|Q
PCVX|92243G108|0.00|34.58|32.25|32.90|0.38|22697|07/01/2025|32.59|4|33.27|4|Q
PCY|46138E784|20.49|20.51|20.43|20.51|0.08|4297|07/01/2025|0.00|0|0.00|0|P
PCYO|746228303|0.00|0.00|0.00|0.00|-10.74|135|07/01/2025|10.87|1|11.15|1|Q
PD|69553P100|15.19|15.66|15.11|15.60|0.32|728409|07/01/2025|0.00|0|0.00|0|N
PDBA|46090F308|0.00|36.44|36.44|36.44|0.00|0|06/06/2025|34.08|1|34.31|1|Q
PDBC|46090F100|0.00|13.11|13.02|13.11|0.07|301794|07/01/2025|13.09|89|13.11|18|Q
PDCC|70476Q100|18.10|18.10|17.95|17.95|-0.03|502|07/01/2025|0.00|0|0.00|0|N
PDD|722304102|0.00|105.80|104.49|105.49|0.77|60055|07/01/2025|105.39|5|105.55|5|Q
PDEC|45782C540|39.99|39.99|39.99|39.99|0.01|100|07/01/2025|0.00|0|0.00|0|Z
PDEX|74265M205|0.00|44.32|43.39|43.50|0.02|1423|07/01/2025|42.56|1|44.64|1|Q
PDFS|693282105|0.00|22.12|21.24|21.89|0.50|6489|07/01/2025|21.67|2|22.10|2|Q
PDI|72201Y101|19.02|19.09|18.98|19.06|0.09|267971|07/01/2025|0.00|0|0.00|0|N
PDLB|732344106|0.00|0.00|0.00|0.00|0.00|243|07/01/2025|13.89|1|14.27|1|Q
PDM|720190206|7.21|7.60|7.21|7.40|0.11|303264|07/01/2025|0.00|0|0.00|0|N
PDO|69355M107|13.48|13.49|13.45|13.48|0.00|89962|07/01/2025|0.00|0|0.00|0|N
PDP|46137V837|0.00|107.51|107.51|107.51|-0.69|400|07/01/2025|106.98|14|107.40|14|Q
PDPA|70476Q209|25.15|25.15|25.07|25.07|-0.03|134|07/01/2025|0.00|0|0.00|0|N
PDS|74022D407|47.25|48.59|46.60|47.80|0.56|13505|07/01/2025|0.00|0|0.00|0|N
PDSB|70465T107|0.00|1.28|1.23|1.23|-0.11|1258|07/01/2025|1.19|1|1.26|1|Q
PDT|41013T105|13.17|13.25|13.15|13.24|0.07|15195|07/01/2025|0.00|0|0.00|0|N
PDX|69346N107|24.65|24.65|24.40|24.56|-0.09|10895|07/01/2025|0.00|0|0.00|0|N
PDYN|80359A205|0.00|8.55|7.96|8.06|-0.61|19772|07/01/2025|7.98|8|8.14|7|Q
PEB|70509V100|9.95|10.64|9.94|10.33|0.34|629110|07/01/2025|0.00|0|0.00|0|N
PEB PRE|70509V605|17.55|17.75|17.55|17.75|0.19|397|07/01/2025|0.00|0|0.00|0|N
PEB PRF|70509V704|17.60|17.86|17.60|17.85|0.30|386|07/01/2025|0.00|0|0.00|0|N
PEB PRG|70509V803|17.58|17.73|17.56|17.73|0.18|2447|07/01/2025|0.00|0|0.00|0|N
PEB PRH|70509V886|16.38|16.38|16.30|16.30|-0.07|461|07/01/2025|0.00|0|0.00|0|N
PEBK|710577107|0.00|29.35|29.30|29.35|29.35|293|07/01/2025|28.15|1|30.49|1|Q
PEBO|709789101|0.00|31.47|30.63|31.47|0.90|2638|07/01/2025|31.19|1|31.78|1|Q
PECO|71844V201|0.00|35.77|34.98|35.20|0.16|18296|07/01/2025|34.95|4|35.42|4|Q
PEG|744573106|83.94|84.39|82.67|82.87|-1.31|691663|07/01/2025|0.00|0|0.00|0|N
PEGA|705573103|0.00|53.87|51.87|52.54|-1.63|16201|07/01/2025|52.40|1|52.58|1|Q
PEJ|46137V720|57.24|57.24|57.19|57.19|0.74|3024|07/01/2025|0.00|0|0.00|0|P
PEN|70975L107|254.81|255.93|247.00|250.68|-5.95|169024|07/01/2025|0.00|0|0.00|0|N
PENG|706915105|0.00|20.46|19.66|20.18|0.36|33851|07/01/2025|19.97|6|20.35|6|Q
PENN|707569109|0.00|18.50|17.89|18.24|0.35|128887|07/01/2025|18.22|1|18.24|1|Q
PEO|00548F105|21.35|21.63|21.25|21.58|0.21|5857|07/01/2025|0.00|0|0.00|0|N
PEP|713448108|0.00|136.38|132.59|135.27|3.28|196059|07/01/2025|135.18|4|135.37|4|Q
PEPG|713317105|0.00|1.11|1.08|1.10|-0.01|2695|07/01/2025|1.06|2|1.13|2|Q
PERF|G7006A109|2.31|2.40|2.23|2.40|0.10|31400|07/01/2025|0.00|0|0.00|0|N
PERF WS|G7006A117|0.00|0.04|0.04|0.04|0.00|0|07/01/2025|0.00|0|0.00|0|N
PERI|M78673114|0.00|10.90|10.61|10.85|0.66|7949|07/01/2025|10.75|3|10.95|3|Q
PESI|714157203|0.00|10.85|10.76|10.77|0.25|775|07/01/2025|10.58|1|10.94|1|Q
PET|93042P109|0.00|0.17|0.15|0.16|-0.07|47676|07/01/2025|0.02|200|0.16|1|Q
PETS|716382106|0.00|3.31|3.26|3.30|3.30|778|07/01/2025|2.82|1|3.79|2|Q
PETZ|G87084110|0.00|0.00|0.00|0.00|0.00|0|05/09/2025|0.85|1|1.14|1|Q
PEY|46137V563|0.00|21.16|20.46|20.96|0.55|36394|07/01/2025|20.96|2|20.98|1|Q
PEZ|46137V803|0.00|98.44|98.44|98.44|0.00|0|06/30/2025|98.21|23|100.28|23|Q
PFBC|740367404|0.00|89.85|88.89|89.13|89.13|2672|07/01/2025|88.00|1|90.01|1|Q
PFD|338480106|11.38|11.38|11.21|11.33|0.02|6099|07/01/2025|0.00|0|0.00|0|N
PFE|717081103|24.26|25.35|24.26|25.04|0.80|11824005|07/01/2025|0.00|0|0.00|0|N
PFF|464288687|0.00|30.69|30.48|30.67|0.00|107758|07/01/2025|30.57|2|31.49|1|Q
PFFA|26923G822|20.78|20.89|20.78|20.89|0.08|5070|07/01/2025|0.00|0|0.00|0|P
PFFD|37954Y657|18.72|18.84|18.72|18.81|-0.03|29868|07/01/2025|0.00|0|0.00|0|P
PFFV|37954Y376|22.79|22.82|22.79|22.82|-0.08|3742|07/01/2025|0.00|0|0.00|0|P
PFG|74251V102|0.00|81.25|79.67|80.78|1.29|13960|07/01/2025|80.76|1|80.88|1|Q
PFGC|71377A103|87.37|88.88|87.37|88.35|0.88|261045|07/01/2025|0.00|0|0.00|0|N
PFH|744320888|17.12|17.32|17.12|17.27|0.12|43168|07/01/2025|0.00|0|0.00|0|N
PFI|46137V860|0.00|54.89|54.89|54.89|0.00|0|06/09/2025|55.75|23|56.92|23|Q
PFIG|46138E693|23.86|23.86|23.85|23.85|-0.09|60|06/16/2025|0.00|0|0.00|0|P
PFIS|711040105|0.00|0.00|0.00|0.00|-49.30|132|07/01/2025|50.38|1|52.25|1|Q
PFL|72201H108|8.35|8.36|8.33|8.35|0.01|29009|07/01/2025|0.00|0|0.00|0|N
PFLD|26922A198|19.53|19.57|19.53|19.57|-0.09|3389|07/01/2025|0.00|0|0.00|0|P
PFLT|70806A106|10.32|10.42|10.28|10.37|0.04|195125|07/01/2025|0.00|0|0.00|0|N
PFM|46137V506|0.00|0.00|0.00|0.00|-48.08|19|07/01/2025|48.41|31|48.59|31|Q
PFN|72201J104|7.40|7.45|7.40|7.44|0.05|79043|07/01/2025|0.00|0|0.00|0|N
PFO|33848E106|9.28|9.28|9.25|9.28|0.03|2449|07/01/2025|0.00|0|0.00|0|N
PFRL|69344A883|49.79|49.91|49.79|49.91|-0.15|200|07/01/2025|0.00|0|0.00|0|P
PFS|74386T105|17.40|18.34|17.40|18.09|0.56|310238|07/01/2025|0.00|0|0.00|0|N
PFSI|70932M107|97.73|102.02|97.73|101.47|1.83|117274|07/01/2025|0.00|0|0.00|0|N
PFX|71742W103|0.00|0.00|0.00|0.00|0.00|0|05/06/2025|41.28|1|57.40|1|Q
PFXF|92189F429|17.00|17.15|16.99|17.14|0.03|17192|07/01/2025|0.00|0|0.00|0|P
PG|742718109|160.09|162.50|159.43|161.22|1.90|2453833|07/01/2025|0.00|0|0.00|0|N
PGC|704699107|0.00|28.98|28.75|28.97|0.50|2899|07/01/2025|28.64|1|29.23|1|Q
PGEN|74017N105|0.00|1.50|1.41|1.45|0.03|64427|07/01/2025|1.45|1|1.49|17|Q
PGF|46137V621|14.09|14.22|14.08|14.21|0.11|15383|07/01/2025|0.00|0|0.00|0|P
PGHY|46138E669|19.89|19.89|19.89|19.89|0.09|100|07/01/2025|0.00|0|0.00|0|P
PGJ|46137V571|0.00|28.48|28.42|28.48|28.48|346|07/01/2025|28.43|53|28.53|53|Q
PGNY|74340E103|0.00|22.51|21.91|22.00|0.00|17052|07/01/2025|21.87|6|22.22|6|Q
PGP|722011103|8.31|8.31|8.28|8.31|0.02|5802|07/01/2025|0.00|0|0.00|0|N
PGR|743315103|266.86|266.96|260.44|264.30|-2.56|697654|07/01/2025|0.00|0|0.00|0|N
PGRE|69924R108|6.07|6.22|6.02|6.04|-0.06|789510|07/01/2025|0.00|0|0.00|0|N
PGX|46138E511|11.12|11.19|11.12|11.17|0.05|407254|07/01/2025|0.00|0|0.00|0|P
PGY|M7S64L123|0.00|23.00|21.15|22.57|1.23|61933|07/01/2025|22.37|6|22.82|6|Q
PGZ|74255X104|10.52|10.54|10.51|10.51|-0.01|4416|07/01/2025|0.00|0|0.00|0|N
PH|701094104|696.30|706.63|691.79|703.28|4.81|243149|07/01/2025|0.00|0|0.00|0|N
PHAR|71716E105|0.00|0.00|0.00|0.00|0.00|0|06/05/2025|10.01|1|10.69|1|Q
PHAT|71722W107|0.00|9.41|8.74|8.83|-0.76|35556|07/01/2025|8.72|10|8.95|10|Q
PHB|46138E719|18.45|18.45|18.43|18.45|-0.01|1586|07/01/2025|0.00|0|0.00|0|P
PHD|72369J102|9.83|9.85|9.83|9.85|0.03|5827|07/01/2025|0.00|0|0.00|0|N
PHEQ|61774R874|30.66|30.66|30.66|30.66|0.13|180|07/01/2025|0.00|0|0.00|0|P
PHG|500472303|23.75|24.25|23.75|24.20|0.22|266804|07/01/2025|0.00|0|0.00|0|N
PHH|G6925R102|0.00|36.56|35.28|36.42|1.42|6753|07/01/2025|36.02|4|36.83|4|Q
PHI|69344D408|21.69|22.13|21.69|22.07|0.31|14775|07/01/2025|0.00|0|0.00|0|N
PHIN|71880K101|44.45|47.53|44.43|46.97|2.48|172574|07/01/2025|0.00|0|0.00|0|N
PHIO|71880W501|0.00|2.46|2.46|2.46|0.13|171|07/01/2025|2.36|1|2.57|1|Q
PHK|722014107|4.79|4.82|4.78|4.81|0.01|83981|07/01/2025|0.00|0|0.00|0|N
PHLT|71377E105|0.00|4.17|4.03|4.11|0.11|3114|07/01/2025|4.03|1|4.20|1|Q
PHM|745867101|104.87|112.24|104.87|109.94|4.48|940380|07/01/2025|0.00|0|0.00|0|N
PHO|46137V142|0.00|0.00|0.00|0.00|-69.60|27|07/01/2025|70.98|21|71.24|21|Q
PHOE|G7075R108|0.00|6.00|5.99|6.00|0.00|0|06/27/2025|4.30|5|0.00|0|Q
PHR|71944F106|28.29|28.71|27.90|28.49|0.03|155632|07/01/2025|0.00|0|0.00|0|N
PHT|72369H106|8.05|8.13|8.05|8.12|0.03|22495|07/01/2025|0.00|0|0.00|0|N
PHUN|71948P209|0.00|0.00|0.00|0.00|-3.19|24|07/01/2025|3.12|2|3.28|2|Q
PHVS|N69605108|0.00|17.55|17.55|17.55|0.02|186|07/01/2025|13.68|2|20.77|2|Q
PHYL|69344A206|35.29|35.31|35.28|35.30|-0.19|1060|07/01/2025|0.00|0|0.00|0|P
PHYS|85207H104|25.66|25.68|25.53|25.54|0.20|84608|07/01/2025|0.00|0|0.00|0|P
PI|453204109|0.00|113.91|110.44|112.77|1.58|9499|07/01/2025|110.94|1|113.40|1|Q
PICB|46138E636|24.21|24.23|24.21|24.23|0.06|200|07/01/2025|0.00|0|0.00|0|P
PICK|46434G848|37.98|37.99|37.98|37.99|0.31|212|07/01/2025|0.00|0|0.00|0|Z
PID|46137V548|0.00|0.00|0.00|0.00|0.00|118|07/01/2025|20.64|1|21.43|1|Q
PIE|46138E867|0.00|20.78|20.76|20.78|0.13|437|07/01/2025|19.94|1|21.57|1|Q
PII|731068102|40.41|45.60|40.41|44.87|4.22|607759|07/01/2025|0.00|0|0.00|0|N
PILL|25460E646|5.33|5.33|5.25|5.27|0.10|647|07/01/2025|0.00|0|0.00|0|P
PIM|746909100|3.36|3.38|3.35|3.37|0.02|4078|07/01/2025|0.00|0|0.00|0|N
PINC|74051N102|0.00|22.05|21.61|21.74|-0.19|42201|07/01/2025|21.59|6|21.86|6|Q
PINE|02083X103|14.65|14.94|14.62|14.64|-0.07|34984|07/01/2025|0.00|0|0.00|0|N
PINK|82889N772|30.15|30.15|29.94|29.94|0.02|2447|07/01/2025|0.00|0|0.00|0|P
PINS|72352L106|36.00|36.44|35.49|35.68|-0.18|1866965|07/01/2025|0.00|0|0.00|0|N
PIO|46138E651|0.00|0.00|0.00|0.00|0.00|0|04/30/2025|35.64|2|53.74|2|Q
PIPR|724078100|274.99|288.25|274.99|284.80|6.86|56874|07/01/2025|0.00|0|0.00|0|N
PIZ|46138E875|0.00|45.73|45.71|45.73|0.00|0|06/30/2025|36.34|2|54.84|2|Q
PJT|69343T107|163.69|166.96|163.13|165.08|0.07|116458|07/01/2025|0.00|0|0.00|0|N
PJUL|45782C813|43.80|43.93|43.79|43.86|-0.03|6300|07/01/2025|0.00|0|0.00|0|Z
PK|700517105|10.17|10.88|10.13|10.65|0.42|906110|07/01/2025|0.00|0|0.00|0|N
PKB|46137V779|0.00|77.79|77.79|77.79|-0.06|100|06/17/2025|0.00|0|0.00|0|P
PKBK|700885106|0.00|21.30|21.13|21.13|21.13|465|07/01/2025|20.66|1|21.44|1|Q
PKE|70014A104|14.62|14.71|14.39|14.59|-0.18|15220|07/01/2025|0.00|0|0.00|0|N
PKG|695156109|189.91|204.09|189.91|202.75|14.30|393887|07/01/2025|0.00|0|0.00|0|N
PKOH|700666100|0.00|0.00|0.00|0.00|0.00|136|07/01/2025|17.65|1|18.94|1|Q
PKST|39818P799|13.08|13.69|13.08|13.58|0.37|49688|07/01/2025|0.00|0|0.00|0|N
PKW|46137V308|0.00|124.88|124.88|124.88|124.88|300|07/01/2025|124.56|12|125.08|12|Q
PKX|693483109|50.67|52.36|50.67|51.91|3.42|93096|07/01/2025|0.00|0|0.00|0|N
PL|72703X106|7.10|7.71|6.11|6.16|0.06|8206084|07/01/2025|0.00|0|0.00|0|N
PL WS|72703X114|1.08|1.14|0.93|0.95|0.12|10754|07/01/2025|0.00|0|0.00|0|N
PLAB|719405102|0.00|20.09|18.96|19.76|0.91|24422|07/01/2025|19.55|5|19.95|5|Q
PLAY|238337109|0.00|31.75|30.78|31.16|1.07|16870|07/01/2025|30.86|4|31.46|4|Q
PLBC|729273102|0.00|0.00|0.00|0.00|0.00|79|07/01/2025|45.05|1|48.77|1|Q
PLBY|72814P109|0.00|1.60|1.55|1.58|-0.03|3080|07/01/2025|1.57|4|1.65|4|Q
PLCE|168905107|0.00|4.40|4.18|4.27|-0.17|9885|07/01/2025|4.16|4|4.37|4|Q
PLD|74340W103|104.87|108.42|104.54|106.58|1.46|1517215|07/01/2025|0.00|0|0.00|0|N
PLG|72765Q882|1.51|1.51|1.48|1.48|-0.05|21849|07/01/2025|0.00|0|0.00|0|A
PLL|72016P105|0.00|6.14|5.94|6.05|0.12|3584|07/01/2025|5.99|2|6.11|2|Q
PLMR|69753M105|0.00|155.05|149.33|149.62|-4.54|3951|07/01/2025|147.43|1|150.29|1|Q
PLNT|72703H101|108.78|108.89|106.40|106.54|-2.51|429396|07/01/2025|0.00|0|0.00|0|N
PLOW|25960R105|29.36|30.28|29.34|30.01|0.54|90839|07/01/2025|0.00|0|0.00|0|N
PLPC|740444104|0.00|161.54|158.14|160.73|0.87|3449|07/01/2025|159.10|1|162.53|1|Q
PLRX|729139105|0.00|1.25|1.14|1.19|0.03|12986|07/01/2025|1.14|10|1.22|10|Q
PLSE|74587B101|0.00|15.30|14.75|14.85|-0.24|4313|07/01/2025|14.67|2|15.05|2|Q
PLTD|25461A429|0.00|9.88|9.45|9.75|0.39|866697|07/01/2025|9.74|38|9.75|24|Q
PLTG|882927395|0.00|19.82|19.60|19.81|-1.88|525|07/01/2025|0.00|0|0.00|0|Q
PLTK|72815L107|0.00|4.97|4.74|4.89|0.16|46586|07/01/2025|4.88|1|4.95|14|Q
PLTM|38748T103|13.09|13.09|12.85|13.00|0.04|2283|07/01/2025|0.00|0|0.00|0|P
PLTR|69608A108|0.00|136.20|128.52|130.66|-5.67|588123|07/01/2025|130.58|1|130.77|1|Q
PLTU|25461A445|0.00|60.15|54.62|56.30|-5.11|25197|07/01/2025|51.03|1|0.00|0|Q
PLTW|77926X726|41.00|41.00|40.15|40.15|-2.34|2152|07/01/2025|0.00|0|0.00|0|Z
PLTY|88636R800|63.82|63.82|62.26|62.27|-1.83|740|07/01/2025|0.00|0|0.00|0|P
PLTZ|88636V835|0.00|16.00|14.73|15.99|1.39|3234|07/01/2025|15.66|29|15.99|29|Q
PLUG|72919P202|0.00|1.45|1.34|1.41|-0.09|2719309|07/01/2025|1.40|98|1.41|202|Q
PLUR|72942G203|0.00|5.11|5.11|5.11|0.00|0|06/26/2025|4.15|1|5.81|1|Q
PLUS|294268107|0.00|74.41|71.38|71.51|-0.85|5583|07/01/2025|70.73|2|72.12|2|Q
PLX|74365A309|1.47|1.50|1.46|1.47|-0.01|11006|07/01/2025|0.00|0|0.00|0|A
PLXS|729132100|0.00|138.17|135.87|136.74|1.42|2134|07/01/2025|135.60|1|138.03|1|Q
PLYM|729640102|15.97|16.53|15.92|16.25|0.19|124948|07/01/2025|0.00|0|0.00|0|N
PM|718172109|182.74|183.83|176.49|177.53|-4.60|1705476|07/01/2025|0.00|0|0.00|0|N
PMAR|45782C383|42.21|42.21|42.21|42.21|0.92|300|07/01/2025|0.00|0|0.00|0|Z
PMAX|G7200G100|0.00|0.48|0.46|0.47|0.10|2778|07/01/2025|0.00|0|0.00|0|Q
PMBS|72201R569|0.00|48.88|48.78|48.78|-0.31|200|07/01/2025|0.00|0|0.00|0|Q
PMCB|71715X203|0.00|0.00|0.00|0.00|0.00|0|05/27/2025|0.88|2|1.32|2|Q
PMEC|Y708VV108|0.00|1.44|1.44|1.44|0.16|700|07/01/2025|0.00|0|0.00|0|Q
PMF|72200R107|7.98|7.98|7.88|7.97|-0.01|17943|07/01/2025|0.00|0|0.00|0|N
PML|72200W106|7.45|7.47|7.41|7.45|0.00|73612|07/01/2025|0.00|0|0.00|0|N
PMM|746823103|5.96|6.03|5.96|6.00|0.02|16881|07/01/2025|0.00|0|0.00|0|N
PMMF|09290C756|100.19|100.21|100.19|100.21|-0.28|685|07/01/2025|0.00|0|0.00|0|P
PMNT|713715100|0.24|0.24|0.23|0.24|-0.03|2520|07/01/2025|0.00|0|0.00|0|A
PMO|746922103|9.93|9.98|9.91|9.96|0.07|7129|07/01/2025|0.00|0|0.00|0|N
PMT|70931T103|12.87|13.13|12.84|13.00|0.14|222146|07/01/2025|0.00|0|0.00|0|N
PMT PRA|70931T301|23.48|23.72|23.48|23.70|0.22|1500|07/01/2025|0.00|0|0.00|0|N
PMT PRB|70931T400|23.20|23.35|23.17|23.35|0.26|5562|07/01/2025|0.00|0|0.00|0|N
PMT PRC|70931T509|18.74|18.85|18.74|18.79|0.14|3548|07/01/2025|0.00|0|0.00|0|N
PMTS|12634H200|0.00|0.00|0.00|0.00|0.00|194|07/01/2025|23.46|1|24.53|1|Q
PMTU|70931T608|25.33|25.33|25.28|25.28|-0.05|219|07/01/2025|0.00|0|0.00|0|N
PMTV|70931T707|25.07|25.21|25.07|25.17|0.12|16721|07/01/2025|0.00|0|0.00|0|N
PMTW|70931T806|25.14|25.14|25.08|25.11|0.05|8940|07/01/2025|0.00|0|0.00|0|N
PMVP|69353Y103|0.00|1.06|0.97|1.06|0.03|3483|07/01/2025|1.01|2|1.08|2|Q
PMX|72201A103|6.88|6.88|6.77|6.86|0.00|34367|07/01/2025|0.00|0|0.00|0|N
PNBK|70336F203|0.00|1.53|1.47|1.49|-0.03|2166|07/01/2025|1.49|1|1.54|10|Q
PNC|693475105|186.04|193.13|186.04|192.52|6.10|777517|07/01/2025|0.00|0|0.00|0|N
PNF|72200T103|6.99|7.02|6.99|7.01|0.02|4394|07/01/2025|0.00|0|0.00|0|N
PNFP|72346Q104|0.00|114.89|110.06|114.29|3.88|11392|07/01/2025|113.48|1|114.93|1|Q
PNFPP|72346Q302|0.00|24.18|24.08|24.17|0.17|428|07/01/2025|0.00|0|24.24|1|Q
PNI|72200Y102|6.71|6.74|6.68|6.73|0.01|10414|07/01/2025|0.00|0|0.00|0|N
PNNT|708062104|6.86|6.92|6.82|6.84|0.00|69296|07/01/2025|0.00|0|0.00|0|N
PNQI|46137V530|0.00|51.85|51.62|51.81|-0.52|781|07/01/2025|51.64|29|51.83|29|Q
PNR|G7S00T104|102.04|105.71|102.04|105.05|2.39|651627|07/01/2025|0.00|0|0.00|0|N
PNRG|74158E104|0.00|0.00|0.00|0.00|-150.43|1670|07/01/2025|147.83|1|154.45|1|Q
PNTG|70805E109|0.00|28.81|26.64|27.04|-2.80|9871|07/01/2025|26.79|2|27.34|2|Q
PNW|723484101|89.71|90.91|89.00|90.84|1.37|488638|07/01/2025|0.00|0|0.00|0|N
POAI|74039M309|0.00|0.86|0.86|0.86|0.00|0|06/27/2025|0.71|1|0.98|1|Q
POCT|45782C797|41.26|41.26|41.26|41.26|0.99|100|07/01/2025|0.00|0|0.00|0|Z
PODC|22275C105|0.00|2.54|2.50|2.54|0.03|726|07/01/2025|0.00|0|0.00|0|Q
PODD|45784P101|0.00|312.94|296.90|299.94|-14.47|30684|07/01/2025|298.14|1|301.60|1|Q
POET|73044W302|0.00|5.28|4.98|5.23|0.02|14553|07/01/2025|0.00|0|6.36|2|Q
POLA|73102V204|0.00|2.69|1.64|1.77|1.77|14051|07/01/2025|1.63|1|2.18|2|Q
PONY|732908108|0.00|13.22|12.02|13.19|-0.01|79767|07/01/2025|13.15|2|13.32|10|Q
POOL|73278L105|0.00|311.26|293.58|304.07|12.44|18741|07/01/2025|302.07|1|306.21|1|Q
POR|736508847|40.47|41.30|40.26|40.95|0.32|435458|07/01/2025|0.00|0|0.00|0|N
POST|737446104|108.82|112.49|108.82|111.53|2.50|211028|07/01/2025|0.00|0|0.00|0|N
POWI|739276103|0.00|59.00|55.90|57.63|1.70|9202|07/01/2025|57.08|2|58.23|2|Q
POWL|739128106|0.00|211.55|204.49|211.55|1.60|2367|07/01/2025|207.77|1|212.05|1|Q
POWW|00175J107|0.00|1.31|1.28|1.28|-0.01|3087|07/01/2025|1.25|2|1.31|2|Q
PPA|46137V100|141.29|141.29|139.71|139.94|-1.52|1457|07/01/2025|0.00|0|0.00|0|P
PPBI|69478X105|0.00|22.34|20.96|22.10|1.01|187514|07/01/2025|21.93|6|22.24|6|Q
PPBT|74638P208|0.00|2.32|2.32|2.32|0.00|0|06/24/2025|1.98|1|2.74|1|Q
PPC|72147K108|0.00|45.68|44.89|45.44|0.48|12417|07/01/2025|45.44|1|45.53|1|Q
PPG|693506107|113.25|117.75|112.77|116.41|2.66|632451|07/01/2025|0.00|0|0.00|0|N
PPH|92189F692|0.00|89.16|87.39|88.41|0.49|119834|07/01/2025|88.36|1|88.43|1|Q
PPI|46141T117|0.00|15.48|15.48|15.48|0.00|0|05/30/2025|13.03|2|19.60|2|Q
PPIH|714167103|0.00|0.00|0.00|0.00|-22.48|12|07/01/2025|21.78|1|23.21|1|Q
PPL|69351T106|33.91|34.24|33.66|33.99|0.10|1743522|07/01/2025|0.00|0|0.00|0|N
PPLT|003260106|123.41|123.90|121.95|122.54|0.59|4806|07/01/2025|0.00|0|0.00|0|P
PPSI|723836300|0.00|2.68|2.68|2.68|-0.06|100|07/01/2025|2.64|1|2.83|1|Q
PPT|746853100|3.67|3.71|3.67|3.68|0.01|28504|07/01/2025|0.00|0|0.00|0|N
PPTA|714266103|0.00|12.95|11.86|11.96|-0.19|32537|07/01/2025|11.95|1|12.07|11|Q
PPTY|26922A511|30.64|30.64|30.58|30.58|0.34|2615|07/01/2025|0.00|0|0.00|0|P
PR|71424F105|13.60|14.23|13.40|13.99|0.37|3553747|07/01/2025|0.00|0|0.00|0|N
PRA|74267C106|22.81|22.86|22.80|22.83|0.00|120479|07/01/2025|0.00|0|0.00|0|N
PRAA|69354N106|0.00|15.61|15.18|15.20|0.46|6637|07/01/2025|15.06|5|15.34|5|Q
PRAX|74006W207|0.00|43.77|42.73|43.16|0.66|2217|07/01/2025|42.34|2|43.91|2|Q
PRCH|733245104|0.00|12.75|11.79|12.11|0.32|52593|07/01/2025|11.96|12|12.10|1|Q
PRCS|701769507|25.40|25.50|25.40|25.48|0.02|1117|07/01/2025|0.00|0|0.00|0|N
PRCT|74276L105|0.00|58.48|56.26|56.56|-1.09|8951|07/01/2025|56.01|2|57.05|2|Q
PRDO|71363P106|0.00|32.89|32.27|32.55|-0.14|10563|07/01/2025|32.23|4|32.80|4|Q
PRE|G72245122|0.00|8.51|8.31|8.31|-0.17|300|07/01/2025|0.00|0|13.47|1|Q
PREF|74255Y888|18.87|18.89|18.86|18.89|-0.07|9881|07/01/2025|0.00|0|0.00|0|P
PRF|46137V613|42.46|42.76|42.46|42.69|0.40|24791|07/01/2025|0.00|0|0.00|0|P
PRFX|M77798144|0.00|1.47|1.44|1.47|0.00|0|06/30/2025|1.21|1|1.62|1|Q
PRFZ|46137V597|0.00|41.58|40.75|41.16|0.45|6117|07/01/2025|41.16|1|41.24|37|Q
PRG|74319R101|29.19|31.14|29.19|30.33|0.98|122573|07/01/2025|0.00|0|0.00|0|N
PRGO|G97822103|26.54|27.88|26.54|27.43|0.71|331681|07/01/2025|0.00|0|0.00|0|N
PRGS|743312100|0.00|60.08|55.16|55.60|-8.28|42195|07/01/2025|55.20|1|55.90|1|Q
PRH|744320870|25.05|25.17|25.05|25.11|0.18|3335|07/01/2025|0.00|0|0.00|0|N
PRI|74164M108|273.39|279.47|273.39|278.07|4.40|85327|07/01/2025|0.00|0|0.00|0|N
PRIF PRD|74274W400|24.30|24.50|24.30|24.50|0.00|418|07/01/2025|0.00|0|0.00|0|N
PRIF PRI|74274W780|25.01|25.01|25.00|25.00|0.00|500|07/01/2025|0.00|0|0.00|0|N
PRIF PRJ|74274W772|23.79|23.90|23.79|23.87|-0.03|709|07/01/2025|0.00|0|0.00|0|N
PRIF PRK|74274W764|23.48|23.48|23.38|23.38|-0.10|9|07/01/2025|0.00|0|0.00|0|N
PRIF PRL|74274W756|24.01|24.01|24.00|24.00|0.07|3|07/01/2025|0.00|0|0.00|0|N
PRIM|74164F103|77.66|80.40|77.13|79.61|1.67|231003|07/01/2025|0.00|0|0.00|0|N
PRK|700658107|168.33|174.26|168.33|173.03|5.71|5250|07/01/2025|0.00|0|0.00|0|A
PRKS|81282V100|47.06|49.93|46.94|48.46|1.31|295419|07/01/2025|0.00|0|0.00|0|N
PRLB|743713109|39.88|41.13|39.77|40.23|0.19|52300|07/01/2025|0.00|0|0.00|0|N
PRLD|74065P101|0.00|0.80|0.80|0.80|0.80|432|07/01/2025|0.78|1|0.82|1|Q
PRM|71385M107|13.80|14.23|13.80|14.07|0.15|272473|07/01/2025|0.00|0|0.00|0|N
PRMB|741623102|29.58|29.70|29.27|29.56|-0.06|1860228|07/01/2025|0.00|0|0.00|0|N
PRME|74168J101|0.00|2.77|2.28|2.74|0.29|41257|07/01/2025|2.71|1|2.79|17|Q
PRN|46137V845|0.00|0.00|0.00|0.00|0.00|0|06/24/2025|153.97|33|155.98|15|Q
PRO|74346Y103|15.68|16.57|15.68|16.15|0.49|449715|07/01/2025|0.00|0|0.00|0|N
PROF|74319B502|0.00|6.11|6.11|6.11|0.15|211|07/01/2025|5.18|1|7.05|1|Q
PROK|G7S53R104|0.00|0.60|0.56|0.58|-0.01|8551|07/01/2025|0.56|7|0.59|7|Q
PROP|739650109|0.00|3.03|2.75|3.03|0.04|31931|07/01/2025|3.01|1|3.05|1|Q
PRPH|74345W108|0.00|0.40|0.38|0.38|-0.01|2820|07/01/2025|0.33|1|0.39|1|Q
PRPL|74640Y106|0.00|0.73|0.73|0.73|0.73|308|07/01/2025|0.72|4|0.76|4|Q
PRPO|74019L602|0.00|0.00|0.00|0.00|0.00|20|07/01/2025|9.37|1|12.89|1|Q
PRQR|N71542109|0.00|2.06|2.00|2.03|-0.01|6120|07/01/2025|2.00|1|2.02|1|Q
PRS|744320805|23.54|23.76|23.54|23.73|0.22|2703|07/01/2025|0.00|0|0.00|0|N
PRSO|71360T200|0.00|1.06|1.04|1.06|-0.03|4149|07/01/2025|0.96|1|1.06|1|Q
PRSU|92552R406|28.74|29.71|28.74|29.25|0.42|84401|07/01/2025|0.00|0|0.00|0|N
PRT|714254109|4.20|4.20|4.05|4.05|-0.14|2240|07/01/2025|0.00|0|0.00|0|N
PRTA|G72800108|0.00|6.46|5.98|6.27|0.19|24221|07/01/2025|6.19|12|6.33|12|Q
PRTC|746237106|0.00|18.80|18.80|18.80|0.00|0|06/05/2025|17.00|1|0.00|0|Q
PRTH|74275G107|0.00|7.86|7.66|7.71|-0.07|11953|07/01/2025|7.64|5|7.79|5|Q
PRTS|14427M107|0.00|0.77|0.75|0.75|0.00|3200|07/01/2025|0.73|4|0.78|4|Q
PRU|744320102|107.26|109.67|107.26|109.00|1.56|493166|07/01/2025|0.00|0|0.00|0|N
PRVA|74276R102|0.00|23.14|22.52|22.54|-0.48|26249|07/01/2025|22.42|6|22.70|6|Q
PRVS|701769606|24.86|25.13|24.86|25.10|0.23|167|07/01/2025|0.00|0|0.00|0|N
PRZO|M7S13T102|0.00|1.25|1.22|1.24|0.00|6605|07/01/2025|0.00|0|1.29|1|Q
PSA|74460D109|292.17|301.25|292.17|298.09|4.67|265471|07/01/2025|0.00|0|0.00|0|N
PSA PRF|74460W685|20.38|20.57|20.34|20.53|0.19|6947|07/01/2025|0.00|0|0.00|0|N
PSA PRG|74460W669|20.05|20.17|20.03|20.17|0.15|8030|07/01/2025|0.00|0|0.00|0|N
PSA PRH|74460W644|22.50|22.57|22.43|22.55|0.13|4714|07/01/2025|0.00|0|0.00|0|N
PSA PRI|74460W628|19.17|19.37|19.17|19.37|0.25|10817|07/01/2025|0.00|0|0.00|0|N
PSA PRJ|74460W594|18.46|18.75|18.46|18.66|0.24|8243|07/01/2025|0.00|0|0.00|0|N
PSA PRK|74460W578|18.92|19.04|18.80|19.03|0.11|4850|07/01/2025|0.00|0|0.00|0|N
PSA PRL|74460W552|18.30|18.49|18.30|18.49|0.23|4378|07/01/2025|0.00|0|0.00|0|N
PSA PRM|74460W537|16.66|16.73|16.54|16.73|0.15|2149|07/01/2025|0.00|0|0.00|0|N
PSA PRN|74460W511|15.32|15.50|15.32|15.50|0.20|3502|07/01/2025|0.00|0|0.00|0|N
PSA PRO|74460W487|15.41|15.58|15.41|15.58|0.17|13058|07/01/2025|0.00|0|0.00|0|N
PSA PRP|74460W461|15.76|15.97|15.74|15.92|0.16|23053|07/01/2025|0.00|0|0.00|0|N
PSA PRQ|74460W446|15.70|15.84|15.62|15.84|0.14|28329|07/01/2025|0.00|0|0.00|0|N
PSA PRR|74460W420|15.75|15.94|15.75|15.80|0.07|5822|07/01/2025|0.00|0|0.00|0|N
PSA PRS|74460W396|16.23|16.39|16.23|16.39|0.17|2169|07/01/2025|0.00|0|0.00|0|N
PSBD|69702V107|14.01|14.14|13.92|13.92|-0.04|3069|07/01/2025|0.00|0|0.00|0|N
PSC|74255Y607|0.00|53.36|53.36|53.36|0.00|0|06/30/2025|52.83|23|53.97|23|Q
PSCC|46138E172|0.00|0.00|0.00|0.00|-33.08|7|07/01/2025|34.04|45|34.17|45|Q
PSCD|46138E180|0.00|0.00|0.00|0.00|0.00|0|04/03/2025|103.86|15|104.28|15|Q
PSCE|46138G474|0.00|0.00|0.00|0.00|0.00|0|06/18/2025|39.21|39|39.38|39|Q
PSCF|46138E156|0.00|53.90|53.83|53.90|0.00|0|05/19/2025|55.10|28|55.32|28|Q
PSCH|46138E149|0.00|40.07|40.07|40.07|0.42|100|07/01/2025|40.02|37|40.17|37|Q
PSCI|46138E123|0.00|0.00|0.00|0.00|0.00|0|06/23/2025|134.94|11|135.49|11|Q
PSCM|46138G201|0.00|0.00|0.00|0.00|0.00|0|03/14/2025|70.42|22|70.71|22|Q
PSCT|46138E115|0.00|0.00|0.00|0.00|0.00|13|07/01/2025|46.29|32|46.50|32|Q
PSCU|46138G409|0.00|53.33|53.33|53.33|0.00|0|04/22/2025|56.31|27|56.54|27|Q
PSEC|74348T102|0.00|3.25|3.18|3.24|0.06|70357|07/01/2025|3.22|49|3.25|49|Q
PSEC PRA|74348T565|15.85|15.95|15.85|15.92|0.42|1318|07/01/2025|0.00|0|0.00|0|N
PSET|74255Y201|0.00|70.70|70.70|70.70|0.00|0|06/20/2025|72.76|23|74.28|23|Q
PSF|19248Y107|20.01|20.20|20.01|20.14|0.00|3161|07/01/2025|0.00|0|0.00|0|N
PSFE|G6964L206|12.59|13.48|12.59|13.16|0.54|263678|07/01/2025|0.00|0|0.00|0|N
PSFE WS|G6964L115|0.01|0.02|0.01|0.02|0.00|87121|07/01/2025|0.00|0|0.00|0|N
PSHG|Y67305154|0.00|1.71|1.70|1.71|-0.06|400|07/01/2025|1.38|2|2.04|2|Q
PSI|46137V647|60.07|60.07|60.07|60.07|0.07|210|07/01/2025|0.00|0|0.00|0|P
PSIX|73933G202|0.00|67.13|63.13|65.85|1.12|3902|07/01/2025|64.94|2|66.55|2|Q
PSK|78464A292|31.81|31.81|31.73|31.73|-0.18|12|06/25/2025|0.00|0|0.00|0|P
PSL|46137V886|0.00|0.00|0.00|0.00|0.00|0|06/12/2025|110.76|14|111.24|14|Q
PSLV|85207K107|12.31|12.39|12.23|12.23|-0.02|641536|07/01/2025|0.00|0|0.00|0|P
PSMT|741511109|0.00|106.44|105.82|106.11|0.66|2820|07/01/2025|104.80|1|106.82|1|Q
PSN|70202L102|71.68|73.13|71.68|72.77|1.00|326127|07/01/2025|0.00|0|0.00|0|N
PSNL|71535D106|0.00|6.71|6.31|6.59|0.02|12680|07/01/2025|6.52|7|6.65|7|Q
PSNY|731105201|0.00|1.15|1.05|1.15|0.07|262708|07/01/2025|1.14|126|1.16|55|Q
PSO|705015105|15.01|15.13|15.00|15.10|0.17|220961|07/01/2025|0.00|0|0.00|0|N
PSQ|74349Y837|33.78|34.09|33.74|33.94|0.29|90333|07/01/2025|0.00|0|0.00|0|P
PSQH|693691107|2.03|2.20|2.03|2.14|0.09|117988|07/01/2025|0.00|0|0.00|0|N
PSQH WS|693691115|0.22|0.22|0.22|0.22|0.01|2500|07/01/2025|0.00|0|0.00|0|N
PSTG|74624M102|57.28|57.60|54.72|55.22|-2.36|805164|07/01/2025|0.00|0|0.00|0|N
PSTL|73757R102|14.69|14.99|14.69|14.88|0.15|30312|07/01/2025|0.00|0|0.00|0|N
PSTV|72941H509|0.00|0.32|0.31|0.32|-0.03|8007|07/01/2025|0.27|1|0.36|1|Q
PSX|718546104|119.28|124.29|118.90|123.15|3.85|792830|07/01/2025|0.00|0|0.00|0|N
PT|72352G206|0.00|0.00|0.00|0.00|0.00|0|04/15/2025|0.69|2|1.15|2|Q
PTA|19249X108|19.86|20.00|19.86|19.99|0.19|51246|07/01/2025|0.00|0|0.00|0|N
PTBD|69374H642|19.75|19.75|19.73|19.73|-0.03|895|07/01/2025|0.00|0|0.00|0|P
PTC|69370C100|0.00|173.86|170.55|173.08|0.67|78733|07/01/2025|172.00|1|174.25|1|Q
PTCT|69366J200|0.00|50.02|48.31|48.57|-0.30|15364|07/01/2025|48.16|3|49.09|3|Q
PTEN|703481101|0.00|6.22|5.78|6.11|0.17|322562|07/01/2025|6.10|46|6.12|23|Q
PTF|46137V811|0.00|0.00|0.00|0.00|0.00|57|07/01/2025|65.28|23|66.68|23|Q
PTGX|74366E102|0.00|55.46|49.96|50.23|-5.18|19819|07/01/2025|49.81|2|50.76|2|Q
PTH|46137V852|0.00|37.92|37.92|37.92|37.92|715|07/01/2025|37.86|39|38.01|39|Q
PTHL|G71399102|0.00|18.67|18.17|18.17|-0.03|1112|07/01/2025|18.14|1|19.80|2|Q
PTIR|38747R710|0.00|281.31|259.73|259.74|-31.86|3633|07/01/2025|265.97|1|268.38|1|Q
PTIX|74365N301|0.00|3.59|3.55|3.59|-0.02|216|07/01/2025|3.43|1|3.67|1|Q
PTL|66537J796|229.77|229.77|229.02|229.02|0.07|1670|07/01/2025|0.00|0|0.00|0|P
PTLC|69374H105|50.72|50.77|50.57|50.72|-0.05|4964|07/01/2025|0.00|0|0.00|0|Z
PTLE|G7377S119|0.00|0.29|0.27|0.27|-0.03|4608|07/01/2025|0.25|5|0.00|0|Q
PTLO|73642K106|0.00|12.21|11.73|12.01|0.32|26527|07/01/2025|11.87|11|12.11|12|Q
PTMC|69374H204|34.90|34.90|34.88|34.88|0.00|92|06/30/2025|0.00|0|0.00|0|Z
PTMN|73688F201|0.00|12.59|12.59|12.59|0.00|0|06/30/2025|10.00|2|15.57|2|Q
PTNM|G7111A101|0.00|8.43|7.72|8.32|0.49|3787|07/01/2025|0.00|0|0.00|0|Q
PTON|70614W100|0.00|6.78|6.55|6.60|-0.34|215489|07/01/2025|6.60|19|6.62|19|Q
PTRB|69344A800|41.62|41.62|41.62|41.62|-0.23|300|07/01/2025|0.00|0|0.00|0|P
PTY|72201B101|13.92|13.97|13.89|13.92|0.01|101293|07/01/2025|0.00|0|0.00|0|N
PUBM|74467Q103|0.00|12.64|12.24|12.47|0.02|7698|07/01/2025|12.33|6|12.58|6|Q
PUI|46137V795|0.00|41.44|41.44|41.44|0.00|0|05/22/2025|41.07|10|41.91|10|Q
PUK|74435K204|24.90|24.96|24.76|24.80|-0.22|280742|07/01/2025|0.00|0|0.00|0|N
PULM|74584P301|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|6.23|1|7.23|1|Q
PULS|69344A107|49.58|49.59|49.57|49.57|-0.20|70786|07/01/2025|0.00|0|0.00|0|P
PUMP|74347M108|5.94|6.40|5.89|6.21|0.24|713154|07/01/2025|0.00|0|0.00|0|N
PVAL|746729300|40.28|40.75|40.28|40.66|0.43|17133|07/01/2025|0.00|0|0.00|0|P
PVBC|74383L105|0.00|12.60|12.43|12.54|0.04|9577|07/01/2025|12.42|2|12.66|2|Q
PVH|693656100|68.44|73.16|68.44|71.59|2.99|565663|07/01/2025|0.00|0|0.00|0|N
PVI|46138G862|24.89|24.90|24.89|24.90|0.16|500|07/01/2025|0.00|0|0.00|0|P
PVL|71425H100|1.85|1.87|1.85|1.86|0.01|4373|07/01/2025|0.00|0|0.00|0|N
PVLA|697947109|0.00|22.41|21.71|21.71|-1.26|473|07/01/2025|21.64|1|23.29|1|Q
PWB|46137V746|115.83|115.83|115.69|115.69|0.10|409|07/01/2025|0.00|0|0.00|0|P
PWM|G7244A119|0.00|0.77|0.40|0.48|0.12|83522|07/01/2025|0.01|200|0.60|5|Q
PWOD|708430103|0.00|31.34|31.34|31.34|0.96|285|07/01/2025|31.10|1|31.73|1|Q
PWP|71367G102|0.00|20.12|19.15|19.76|0.31|17185|07/01/2025|19.56|8|19.96|7|Q
PWR|74762E102|374.59|377.52|364.58|372.29|-5.79|315229|07/01/2025|0.00|0|0.00|0|N
PWV|46137V738|61.92|61.94|61.92|61.94|0.00|5|06/30/2025|0.00|0|0.00|0|P
PWZ|46138E206|23.34|23.34|23.31|23.31|0.01|10306|07/01/2025|0.00|0|0.00|0|P
PX|69376K106|10.18|10.53|10.05|10.49|0.27|370220|07/01/2025|0.00|0|0.00|0|N
PXE|46137V761|0.00|28.11|28.11|28.11|0.00|59|06/25/2025|0.00|0|0.00|0|P
PXF|46138E743|57.47|57.47|57.47|57.47|0.07|200|07/01/2025|0.00|0|0.00|0|P
PXH|46138E727|23.47|23.50|23.42|23.49|0.10|7556|07/01/2025|0.00|0|0.00|0|P
PXI|46137V878|0.00|43.38|43.38|43.38|0.00|0|06/26/2025|42.48|35|42.64|35|Q
PXLW|72581M404|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|6.65|1|7.11|1|Q
PXS|Y71726130|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|2.40|1|3.31|1|Q
PY|74255Y300|0.00|0.00|0.00|0.00|-49.56|167|07/01/2025|49.89|5|49.96|5|Q
PYLD|72201R585|26.42|26.42|26.38|26.40|-0.15|37953|07/01/2025|0.00|0|0.00|0|P
PYN|72201E105|5.25|5.29|5.25|5.29|0.05|2621|07/01/2025|0.00|0|0.00|0|N
PYPD|M8001Q126|0.00|3.55|3.53|3.54|0.00|0|06/30/2025|2.76|2|4.27|2|Q
PYPG|882927452|0.00|20.89|20.89|20.89|0.67|500|07/01/2025|0.00|0|0.00|0|Q
PYPL|70450Y103|0.00|75.68|73.89|75.30|1.01|214571|07/01/2025|75.24|4|75.30|1|Q
PYT|73941X684|0.00|22.60|22.60|22.60|-0.40|0|07/01/2025|0.00|0|0.00|0|N
PYXS|747324101|0.00|1.11|1.09|1.09|-0.03|13552|07/01/2025|1.05|4|1.13|4|Q
PYZ|46137V704|0.00|91.39|91.39|91.39|0.00|0|06/20/2025|93.86|16|94.21|16|Q
PZA|46138E537|22.43|22.43|22.38|22.41|0.02|11285|07/01/2025|0.00|0|0.00|0|P
PZC|72201C109|6.25|6.25|6.24|6.25|0.02|7826|07/01/2025|0.00|0|0.00|0|N
PZG|69924M109|0.63|0.65|0.63|0.65|0.05|382|07/01/2025|0.00|0|0.00|0|A
PZZA|698813102|0.00|50.86|49.47|49.50|0.53|9615|07/01/2025|49.02|3|50.05|3|Q
QABA|33736Q104|0.00|54.27|54.26|54.26|0.00|0|06/27/2025|53.41|2|59.13|2|Q
QAI|45409B107|32.32|32.32|32.30|32.30|0.03|4149|07/01/2025|0.00|0|0.00|0|P
QAT|46434V779|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|14.86|2|22.29|2|Q
QBER|210322509|24.61|24.61|24.61|24.61|-0.16|100|07/01/2025|0.00|0|0.00|0|Z
QBIG|46090A671|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|31.84|10|32.51|10|Q
QBTS|26740W109|15.13|15.30|14.30|14.82|0.18|6919313|07/01/2025|0.00|0|0.00|0|N
QBTS WS|26740W117|10.50|10.65|9.52|10.25|0.44|6966|07/01/2025|0.00|0|0.00|0|N
QBTX|46092D202|70.35|71.00|70.35|71.00|3.74|1039|07/01/2025|0.00|0|0.00|0|Z
QBUF|45783Y160|0.00|27.56|27.52|27.56|-0.06|1000|07/01/2025|0.00|0|0.00|0|Q
QCJL|33740F219|22.37|22.37|22.30|22.30|0.38|200|07/01/2025|0.00|0|0.00|0|Z
QCLN|33733E500|0.00|33.17|31.92|32.79|0.05|15466|07/01/2025|32.72|46|32.85|46|Q
QCMU|25461A270|0.00|26.31|26.31|26.31|26.31|100|07/01/2025|0.00|0|0.00|0|Q
QCOC|33740F151|21.14|21.14|21.14|21.14|0.24|100|07/01/2025|0.00|0|0.00|0|Z
QCOM|747525103|0.00|161.64|158.08|159.32|0.07|89303|07/01/2025|159.27|3|159.54|3|Q
QCRH|74727A104|0.00|71.17|69.60|70.18|2.18|1546|07/01/2025|69.60|1|71.02|1|Q
QD|747798106|3.13|3.15|3.03|3.03|-0.11|42999|07/01/2025|0.00|0|0.00|0|N
QDEC|33740F649|29.21|29.21|29.08|29.08|0.17|225|07/01/2025|0.00|0|0.00|0|Z
QDEL|219798105|0.00|31.15|28.76|29.79|0.94|17279|07/01/2025|29.58|5|30.00|5|Q
QDPL|69374H436|39.40|39.47|39.35|39.44|0.12|5463|07/01/2025|0.00|0|0.00|0|P
QDTE|77926X304|35.37|35.40|35.12|35.27|-0.22|13543|07/01/2025|0.00|0|0.00|0|Z
QDVO|032108524|27.28|27.28|27.28|27.28|-0.33|100|07/01/2025|0.00|0|0.00|0|P
QEFA|78463X434|85.21|85.44|85.21|85.36|1.95|2188|07/01/2025|0.00|0|0.00|0|P
QETH|46148D107|24.28|24.31|23.97|23.97|-0.61|3402|07/01/2025|0.00|0|0.00|0|Z
QFIN|88557W101|0.00|44.04|42.76|42.97|-0.40|20198|07/01/2025|42.90|1|43.03|1|Q
QFLR|45783Y681|29.79|29.84|29.76|29.76|-0.08|796|07/01/2025|0.00|0|0.00|0|P
QGEN|N72482206|47.88|48.81|47.81|48.21|0.15|208472|07/01/2025|0.00|0|0.00|0|N
QGRO|025072307|107.64|107.64|107.64|107.64|-1.54|100|07/01/2025|0.00|0|0.00|0|P
QGRW|97717Y477|52.21|52.21|51.87|51.97|-0.45|1316|07/01/2025|0.00|0|0.00|0|P
QH|74841Q209|0.00|0.00|0.00|0.00|0.00|50|07/01/2025|0.00|0|1.20|9|Q
QID|74349Y829|25.51|25.96|25.42|25.73|0.45|178432|07/01/2025|0.00|0|0.00|0|P
QIDX|84858T756|10.64|10.64|10.63|10.63|0.13|1634|07/01/2025|0.00|0|0.00|0|P
QIPT|74880P104|0.00|1.85|1.76|1.77|-0.03|15136|07/01/2025|1.74|1|1.78|1|Q
QJUN|33740F557|29.57|29.57|29.57|29.57|-0.02|100|07/01/2025|0.00|0|0.00|0|Z
QLD|74347R206|116.86|117.25|114.70|115.66|-2.02|21435|07/01/2025|0.00|0|0.00|0|P
QLGN|74754R301|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|2.89|1|3.90|1|Q
QLTA|46429B291|47.69|47.72|47.69|47.72|-0.15|354|07/01/2025|0.00|0|0.00|0|P
QLTY|90139K100|34.20|34.33|34.20|34.33|0.05|600|07/01/2025|0.00|0|0.00|0|P
QLV|33939L654|68.10|68.50|68.10|68.50|1.16|250|07/01/2025|0.00|0|0.00|0|P
QLYS|74758T303|0.00|144.62|142.99|144.46|1.46|4731|07/01/2025|143.41|1|145.23|1|Q
QMCO|747906600|0.00|9.08|8.70|8.99|-0.97|8664|07/01/2025|8.50|1|10.24|1|Q
QMFE|33740F128|20.02|20.02|20.02|20.02|0.00|6|05/30/2025|0.00|0|0.00|0|Z
QMMM|G7309R114|0.00|1.45|1.36|1.42|0.00|358097|07/01/2025|1.36|2|1.44|2|Q
QMMY|33740F268|23.47|23.47|23.47|23.47|-0.02|100|07/01/2025|0.00|0|0.00|0|Z
QMOM|02072L409|0.00|63.73|63.73|63.73|0.07|300|07/01/2025|0.00|0|0.00|0|Q
QNCX|22053A107|0.00|1.58|1.52|1.54|-0.09|2188|07/01/2025|1.47|1|1.58|1|Q
QNRX|74907L409|0.00|0.00|0.00|0.00|0.00|0|06/25/2025|7.31|2|11.48|2|Q
QNST|74874Q100|0.00|16.70|16.02|16.35|0.27|16585|07/01/2025|16.18|5|16.48|5|Q
QNTM|74764Y205|0.00|19.93|19.11|19.45|-0.74|2002|07/01/2025|16.51|1|22.25|1|Q
QNXT|46438G554|0.00|0.00|0.00|0.00|0.00|50|07/01/2025|26.39|57|26.51|57|Q
QOWZ|46138G466|0.00|34.78|34.78|34.78|0.00|0|06/25/2025|34.98|23|35.71|23|Q
QQA|46090A689|0.00|50.08|50.08|50.08|1.11|100|07/01/2025|0.00|0|0.00|0|Q
QQDN|74349Y688|0.00|0.00|0.00|0.00|0.00|0|06/13/2025|37.08|23|38.54|23|Q
QQEW|337344105|0.00|136.96|136.25|136.54|0.07|2526|07/01/2025|136.30|11|136.84|11|Q
QQH|66538R748|66.84|66.84|66.68|66.68|-0.96|460|07/01/2025|0.00|0|0.00|0|P
QQJG|46138G532|0.00|0.00|0.00|0.00|0.00|0|11/04/2024|24.55|61|24.65|61|Q
QQMG|46138G540|0.00|37.50|37.34|37.50|-0.15|1099|07/01/2025|37.34|40|37.50|40|Q
QQQ|46090E103|0.00|550.67|544.72|546.97|-4.74|273850|07/01/2025|546.16|42|547.83|99|Q
QQQA|74347G671|0.00|0.00|0.00|0.00|0.00|0|09/06/2024|44.48|33|44.67|33|Q
QQQD|25461A668|15.94|15.96|15.92|15.96|0.25|2562|07/01/2025|0.00|0|0.00|0|P
QQQE|25459Y207|0.00|98.52|98.12|98.38|0.19|1003|07/01/2025|98.10|15|98.48|1|Q
QQQH|78433H576|0.00|0.00|0.00|0.00|0.00|0|06/20/2025|51.61|23|52.68|23|Q
QQQI|78433H675|0.00|51.88|51.48|51.69|-0.32|81895|07/01/2025|51.63|31|51.66|31|Q
QQQJ|46138G631|0.00|32.11|32.03|32.03|0.03|310|07/01/2025|31.96|47|32.08|47|Q
QQQM|46138G649|0.00|226.64|224.23|225.24|-1.82|44234|07/01/2025|224.95|49|225.22|49|Q
QQQS|46138G482|0.00|26.08|26.08|26.08|0.00|0|06/16/2025|26.99|56|27.12|56|Q
QQQU|25461A650|42.88|42.88|42.28|42.44|-1.40|2194|07/01/2025|0.00|0|0.00|0|P
QQQX|670699107|0.00|26.58|26.38|26.42|-0.05|8910|07/01/2025|25.69|1|27.19|1|Q
QQQY|88636J154|0.00|26.08|25.85|25.95|-0.16|7301|07/01/2025|0.00|0|0.00|0|Q
QQUP|74349Y696|0.00|42.92|42.92|42.92|0.00|0|06/27/2025|41.41|1|43.05|23|Q
QQXT|33733E401|0.00|99.91|99.91|99.91|1.35|1002|07/01/2025|0.00|0|0.00|0|Q
QRHC|74836W203|0.00|2.03|2.00|2.03|-0.05|1024|07/01/2025|1.91|1|2.06|1|Q
QRVO|74736K101|0.00|87.38|84.28|86.04|1.11|26971|07/01/2025|85.47|2|86.75|2|Q
QS|74767V109|6.50|6.54|6.15|6.36|-0.36|6599084|07/01/2025|0.00|0|0.00|0|N
QSG|74767N107|0.00|10.85|9.37|9.67|0.15|8013|07/01/2025|9.54|10|9.77|10|Q
QSI|74765K105|0.00|2.00|1.87|1.90|-0.07|122898|07/01/2025|1.88|40|1.94|37|Q
QSIX|69374H287|0.00|0.00|0.00|0.00|0.00|8|07/01/2025|0.00|0|0.00|0|Q
QSR|76131D103|66.48|68.48|66.48|67.92|1.63|580759|07/01/2025|0.00|0|0.00|0|N
QTEC|337345102|0.00|212.74|209.84|211.53|-1.59|2937|07/01/2025|211.09|7|211.95|7|Q
QTOP|46438G562|0.00|28.10|27.83|27.94|-0.31|1922|07/01/2025|27.86|53|27.99|53|Q
QTRX|74766Q101|0.00|6.90|6.59|6.70|0.04|4518|07/01/2025|6.63|6|6.78|6|Q
QTTB|746964105|0.00|0.00|0.00|0.00|-1.57|150|07/01/2025|1.39|1|1.49|1|Q
QTUM|26922A420|0.00|91.69|91.53|91.65|-0.22|663|07/01/2025|0.00|0|0.00|0|Q
QTWO|74736L109|93.33|94.00|91.04|92.55|-1.04|162915|07/01/2025|0.00|0|0.00|0|N
QUAD|747301109|5.62|5.81|5.62|5.69|0.04|47298|07/01/2025|0.00|0|0.00|0|N
QUAL|46432F339|182.68|183.85|182.62|183.48|0.58|96504|07/01/2025|0.00|0|0.00|0|Z
QUBT|74766W108|0.00|19.00|17.93|18.62|-0.55|330715|07/01/2025|18.44|7|18.81|7|Q
QUBX|46092D764|27.49|28.88|26.54|28.88|0.70|450|07/01/2025|0.00|0|0.00|0|Z
QUIK|74837P405|0.00|5.91|5.75|5.91|-0.22|1788|07/01/2025|5.73|1|6.04|1|Q
QURE|N90064101|0.00|14.16|13.68|13.96|-0.02|5384|07/01/2025|13.82|9|14.18|9|Q
QUS|78468R812|0.00|160.19|160.03|160.03|0.00|317|06/11/2025|0.00|0|0.00|0|P
QUVU|41653L859|25.88|25.88|25.88|25.88|0.45|200|07/01/2025|0.00|0|0.00|0|Z
QVAL|02072L102|0.00|44.06|44.06|44.06|0.00|0|06/27/2025|44.55|10|45.47|10|Q
QVCC|747262400|9.90|10.11|9.90|10.00|0.10|7333|07/01/2025|0.00|0|0.00|0|N
QVCD|747262301|10.18|10.18|9.86|10.09|0.03|1002|07/01/2025|0.00|0|0.00|0|N
QVCGA|74915M605|0.00|2.97|2.97|2.97|0.12|271|07/01/2025|2.80|2|3.04|2|Q
QVCGP|74915M308|0.00|7.50|7.27|7.50|0.06|4405|07/01/2025|6.45|1|8.55|1|Q
QVOY|90386K639|26.31|26.31|26.15|26.22|-0.03|1441|07/01/2025|0.00|0|0.00|0|Z
QXO|82846H405|21.40|21.71|20.77|21.18|-0.36|3074061|07/01/2025|0.00|0|0.00|0|N
QXO PRB|82846H504|61.85|61.85|60.42|60.90|-1.09|1987|07/01/2025|0.00|0|0.00|0|N
QYLD|37954Y483|0.00|16.72|16.69|16.70|-0.01|139524|07/01/2025|16.69|707|16.71|1351|Q
QYLG|37954Y269|0.00|27.81|27.67|27.67|-0.06|259|07/01/2025|0.00|0|0.00|0|Q
R|783549108|161.82|171.00|161.82|168.66|9.66|115298|07/01/2025|0.00|0|0.00|0|N
RA|112830104|13.40|13.41|13.40|13.41|0.04|12512|07/01/2025|0.00|0|0.00|0|N
RAA|26923N397|0.00|25.58|25.54|25.56|-0.05|755|07/01/2025|25.55|39|25.58|39|Q
RAAQ|G73944103|0.00|10.15|10.15|10.15|0.00|5500|07/01/2025|0.00|0|0.00|0|Q
RAAX|92189F130|31.45|31.55|31.45|31.55|-0.01|200|07/01/2025|0.00|0|0.00|0|P
RAC|G75751100|10.19|10.19|10.19|10.19|0.00|122|07/01/2025|0.00|0|0.00|0|N
RAC U|G75751126|0.00|10.28|10.28|10.28|-0.08|0|07/01/2025|0.00|0|0.00|0|N
RAC WS|G75751118|0.46|0.46|0.45|0.45|-0.04|200|07/01/2025|0.00|0|0.00|0|N
RACE|N3167Y103|487.53|490.95|485.54|489.37|-1.37|54728|07/01/2025|0.00|0|0.00|0|N
RAIL|357023100|0.00|8.72|8.59|8.59|-0.06|735|07/01/2025|8.46|1|8.71|1|Q
RAL|750940108|47.47|48.83|47.00|47.52|-0.97|1037152|07/01/2025|0.00|0|0.00|0|N
RAMP|53815P108|33.02|33.54|32.68|33.16|0.12|128525|07/01/2025|0.00|0|0.00|0|N
RANG|G7375C108|0.00|10.21|10.20|10.20|0.00|0|06/16/2025|10.00|1|0.00|0|Q
RANI|753018100|0.00|0.00|0.00|0.00|0.00|8|07/01/2025|0.50|3|0.53|3|Q
RAPP|75383L102|0.00|11.77|11.22|11.46|0.00|3885|07/01/2025|10.99|1|11.49|1|Q
RAPT|75382E208|0.00|7.90|7.44|7.44|-0.64|2400|07/01/2025|7.24|1|7.54|1|Q
RARE|90400D108|0.00|36.87|35.56|36.26|-0.15|11307|07/01/2025|35.95|4|36.64|4|Q
RAVE|754198109|0.00|2.77|2.77|2.77|0.04|165|07/01/2025|2.34|1|3.14|1|Q
RAVI|33939L886|0.00|75.44|75.44|75.44|-0.29|33|06/24/2025|0.00|0|0.00|0|P
RAY|G7385S101|0.00|1.14|1.14|1.14|-0.03|201|07/01/2025|0.00|0|0.00|0|Q
RAYA|G3109F103|0.00|2.72|2.63|2.72|2.72|305|07/01/2025|0.00|0|0.00|0|Q
RBA|74935Q107|106.08|106.62|105.20|105.87|-0.32|206193|07/01/2025|0.00|0|0.00|0|N
RBB|74930B105|0.00|17.83|17.34|17.83|0.54|1299|07/01/2025|17.52|1|18.10|1|Q
RBBN|762544104|0.00|4.24|4.05|4.19|0.17|21106|07/01/2025|4.15|1|4.20|1|Q
RBC|75524B104|383.97|387.13|381.38|381.43|-3.37|59113|07/01/2025|0.00|0|0.00|0|N
RBCAA|760281204|0.00|75.29|74.66|75.00|1.60|951|07/01/2025|74.72|1|76.36|1|Q
RBKB|762093102|0.00|0.00|0.00|0.00|0.00|76|07/01/2025|11.46|1|12.07|1|Q
RBLU|26923N280|63.67|63.67|58.11|58.11|-5.29|400|07/01/2025|0.00|0|0.00|0|Z
RBLX|771049103|104.61|105.28|100.09|100.65|-4.55|1638294|07/01/2025|0.00|0|0.00|0|N
RBNE|Y73118104|0.00|3.20|3.11|3.20|0.19|411|07/01/2025|2.48|2|0.00|0|Q
RBOT|92561V208|7.49|8.02|7.33|7.33|-0.17|1554|07/01/2025|0.00|0|0.00|0|N
RBOT WS|92561V117|0.03|0.03|0.03|0.03|0.00|100|07/01/2025|0.00|0|0.00|0|N
RBRK|781154109|89.50|89.63|83.62|85.18|-4.41|953010|07/01/2025|0.00|0|0.00|0|N
RBUF|45783Y228|27.43|27.44|27.43|27.44|0.39|200|07/01/2025|0.00|0|0.00|0|Z
RC|75574U101|4.35|4.67|4.35|4.57|0.20|666415|07/01/2025|0.00|0|0.00|0|N
RC PRC|75574U705|14.30|15.20|14.30|15.20|0.79|2653|07/01/2025|0.00|0|0.00|0|N
RC PRE|75574U887|15.00|15.35|15.00|15.34|0.44|3845|07/01/2025|0.00|0|0.00|0|N
RCAT|75644T100|0.00|7.19|6.88|6.94|-0.36|64814|07/01/2025|6.86|19|7.00|18|Q
RCB|75574U408|24.39|24.40|24.36|24.36|0.08|1260|07/01/2025|0.00|0|0.00|0|N
RCC|75574U606|24.60|24.60|24.57|24.57|0.03|26|07/01/2025|0.00|0|0.00|0|N
RCD|75574U838|22.88|22.92|22.85|22.92|0.04|14298|07/01/2025|0.00|0|0.00|0|N
RCEL|05380C102|0.00|5.49|5.26|5.27|0.00|7817|07/01/2025|5.20|3|5.32|3|Q
RCI|775109200|29.68|30.62|29.68|30.32|0.66|482894|07/01/2025|0.00|0|0.00|0|N
RCKT|77313F106|0.00|2.71|2.41|2.58|0.13|49912|07/01/2025|2.56|24|2.62|24|Q
RCKY|774515100|0.00|0.00|0.00|0.00|0.00|56|07/01/2025|22.60|1|23.55|1|Q
RCL|V7780T103|310.95|317.51|309.54|315.10|1.96|542744|07/01/2025|0.00|0|0.00|0|N
RCMT|749360400|0.00|24.75|23.77|24.75|1.26|1033|07/01/2025|24.29|1|25.21|1|Q
RCON|G7415M132|0.00|2.70|2.70|2.70|0.00|0|06/25/2025|2.19|1|2.98|1|Q
RCS|72200X104|7.00|7.03|6.97|7.02|0.06|14223|07/01/2025|0.00|0|0.00|0|N
RCT|G71115102|0.00|5.34|2.85|4.07|1.37|60560|07/01/2025|4.03|5|0.00|0|Q
RCUS|03969F109|8.14|8.61|8.00|8.36|0.22|277039|07/01/2025|0.00|0|0.00|0|N
RDAG|G7515A103|0.00|10.29|10.27|10.27|0.01|6109|07/01/2025|0.00|0|0.00|0|Q
RDCM|M81865111|0.00|13.73|13.64|13.73|0.49|354|07/01/2025|11.65|1|15.62|1|Q
RDDT|75734B100|151.13|156.33|146.75|152.23|1.66|1463058|07/01/2025|0.00|0|0.00|0|N
RDGT|G2124G120|0.00|1.10|1.08|1.08|0.00|0|04/30/2025|0.92|1|1.24|1|Q
RDHL|757468301|0.00|1.86|1.86|1.86|0.00|0|06/30/2025|1.83|2|2.32|2|Q
RDI|755408101|0.00|1.35|1.35|1.35|0.05|187|07/01/2025|1.14|1|1.54|3|Q
RDIV|46138G656|48.32|48.32|48.32|48.32|0.44|148|07/01/2025|0.00|0|0.00|0|P
RDN|750236101|35.76|36.82|35.76|36.56|0.54|539198|07/01/2025|0.00|0|0.00|0|N
RDNT|750491102|0.00|57.05|55.53|55.56|-1.40|8474|07/01/2025|55.00|2|56.06|2|Q
RDTE|77926X825|34.19|34.19|34.15|34.15|-0.04|554|07/01/2025|0.00|0|0.00|0|Z
RDTL|38747R496|0.00|30.21|28.14|29.61|1.14|868|07/01/2025|0.00|0|0.00|0|Q
RDUS|806882106|0.00|29.69|29.62|29.62|-0.05|26818|07/01/2025|29.46|4|29.79|4|Q
RDVI|33738D879|24.69|24.99|24.69|24.93|0.26|27873|07/01/2025|0.00|0|0.00|0|Z
RDVT|75704L104|0.00|49.01|47.74|48.84|-0.36|1953|07/01/2025|48.24|1|49.60|1|Q
RDVY|33738R506|0.00|63.51|62.69|63.33|0.55|331645|07/01/2025|63.32|10|63.40|1|Q
RDW|75776W103|16.18|16.42|15.11|15.31|-0.99|694555|07/01/2025|0.00|0|0.00|0|N
RDWR|M81873107|0.00|29.47|29.33|29.33|-0.10|1469|07/01/2025|29.20|1|29.84|1|Q
RDY|256135203|14.90|15.05|14.90|14.94|-0.09|287970|07/01/2025|0.00|0|0.00|0|N
RDZN|G7606H108|0.00|1.03|0.97|1.03|0.03|2881|07/01/2025|0.99|4|1.05|4|Q
REAI|886364397|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|19.75|13|19.80|13|Q
REAL|88339P101|0.00|5.29|4.77|4.95|0.16|93763|07/01/2025|4.89|24|5.00|25|Q
REAX|75585H206|0.00|4.53|4.36|4.39|-0.12|30549|07/01/2025|4.37|1|4.39|1|Q
REBN|75618M305|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|2.48|1|2.69|1|Q
RECS|19761L706|36.80|36.92|36.73|36.85|0.05|42872|07/01/2025|0.00|0|0.00|0|P
REE|M8287R202|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|0.50|2|0.72|2|Q
REET|46434V647|24.73|24.99|24.68|24.85|0.12|46926|07/01/2025|0.00|0|0.00|0|P
REFI|167239102|0.00|14.14|13.87|14.00|0.04|1972|07/01/2025|13.82|1|14.10|1|Q
REFR|760911107|0.00|1.66|1.63|1.66|0.00|0|06/30/2025|1.32|1|1.82|1|Q
REG|758849103|0.00|72.54|70.95|71.12|-0.14|22315|07/01/2025|71.04|1|71.19|1|Q
REGL|74347B680|83.10|83.10|83.10|83.10|1.84|300|07/01/2025|0.00|0|0.00|0|Z
REGN|75886F107|0.00|547.15|521.07|534.78|10.07|23539|07/01/2025|530.49|1|539.28|1|Q
REI|76680V108|0.76|0.82|0.76|0.80|0.01|56969|07/01/2025|0.00|0|0.00|0|A
REIT|00162Q445|0.00|26.57|26.44|26.44|0.11|3700|07/01/2025|26.37|10|26.44|10|Q
REK|74347G366|16.89|16.89|16.89|16.89|0.00|48|06/30/2025|0.00|0|0.00|0|P
REKR|759419104|0.00|1.17|1.09|1.10|-0.07|112612|07/01/2025|1.07|25|1.12|5|Q
RELI|75946W405|0.00|1.88|1.81|1.81|-0.09|402|07/01/2025|1.52|2|2.25|2|Q
RELL|763165107|0.00|9.85|9.51|9.84|0.17|1423|07/01/2025|9.62|1|9.96|1|Q
RELX|759530108|53.98|54.16|53.59|53.91|-0.43|220300|07/01/2025|0.00|0|0.00|0|N
RELY|75960P104|0.00|18.76|18.18|18.45|-0.32|68010|07/01/2025|18.25|7|18.68|7|Q
REM|46435G342|21.32|21.81|21.30|21.66|0.27|11497|07/01/2025|0.00|0|0.00|0|Z
REMX|92189H805|40.43|40.43|40.34|40.37|-0.23|1711|07/01/2025|0.00|0|0.00|0|P
RENB|29350E104|0.00|0.29|0.28|0.28|-0.01|7252|07/01/2025|0.27|19|0.28|21|Q
RENT|76010Y202|0.00|5.05|5.05|5.05|0.00|0|06/30/2025|4.75|1|5.21|1|Q
REPL|76029N106|0.00|9.71|9.13|9.15|-0.15|15554|07/01/2025|9.05|13|9.25|13|Q
REPX|76665T102|26.51|26.52|26.15|26.19|0.00|362|06/30/2025|0.00|0|0.00|0|A
RERE|00138L108|3.34|3.42|3.27|3.36|0.05|481160|07/01/2025|0.00|0|0.00|0|N
RES|749660106|4.72|5.04|4.66|4.95|0.22|613139|07/01/2025|0.00|0|0.00|0|N
RETL|25460G815|7.71|8.50|7.71|8.27|0.67|69784|07/01/2025|0.00|0|0.00|0|P
RETO|G75271307|0.00|0.00|0.00|0.00|0.00|50|07/01/2025|1.71|1|2.28|2|Q
REVB|76135L606|0.00|0.83|0.81|0.82|0.07|915|07/01/2025|0.00|0|1.19|5|Q
REVG|749527107|47.25|49.07|47.03|48.46|0.87|338202|07/01/2025|0.00|0|0.00|0|N
REW|74349Y852|7.54|7.54|7.45|7.45|0.10|2100|07/01/2025|0.00|0|0.00|0|P
REX|761624105|48.70|50.14|48.67|49.70|0.99|47392|07/01/2025|0.00|0|0.00|0|N
REXR|76169C100|35.41|36.88|35.40|36.17|0.60|788002|07/01/2025|0.00|0|0.00|0|N
REXR PRB|76169C308|22.47|22.47|22.46|22.47|0.07|159|07/01/2025|0.00|0|0.00|0|N
REXR PRC|76169C407|21.23|21.24|21.08|21.24|0.07|830|07/01/2025|0.00|0|0.00|0|N
REYN|76171L106|0.00|22.07|21.35|21.77|0.37|35237|07/01/2025|21.75|1|21.79|1|Q
REZ|464288562|82.72|83.00|82.46|82.65|1.23|4054|07/01/2025|0.00|0|0.00|0|P
REZI|76118Y104|21.95|23.21|21.88|23.16|1.10|698822|07/01/2025|0.00|0|0.00|0|N
RF|7591EP100|23.35|24.33|23.35|24.17|0.65|3296098|07/01/2025|0.00|0|0.00|0|N
RF PRC|7591EP704|23.94|24.19|23.92|24.13|0.26|9415|07/01/2025|0.00|0|0.00|0|N
RF PRE|7591EP886|17.25|17.46|17.19|17.31|0.13|7150|07/01/2025|0.00|0|0.00|0|N
RF PRF|7591EP860|24.95|25.06|24.88|24.99|0.14|20012|07/01/2025|0.00|0|0.00|0|N
RFG|46137V217|48.87|48.87|48.87|48.87|0.56|100|07/01/2025|0.00|0|0.00|0|P
RFI|19247R103|12.06|12.16|12.06|12.12|0.06|6394|07/01/2025|0.00|0|0.00|0|N
RFIL|749552105|0.00|6.72|6.16|6.72|0.24|599|07/01/2025|6.48|1|6.95|1|Q
RFL|75062E106|1.81|1.98|1.78|1.93|0.20|33295|07/01/2025|0.00|0|0.00|0|N
RFL WS|75062E114|0.11|0.11|0.09|0.09|0.01|27|07/01/2025|0.00|0|0.00|0|N
RFLR|45784N502|25.03|25.03|25.03|25.03|-0.05|5|06/11/2025|0.00|0|0.00|0|P
RFM|76883H104|14.00|14.04|14.00|14.02|0.07|4081|07/01/2025|0.00|0|0.00|0|N
RFMZ|76883Y107|12.59|12.76|12.59|12.68|0.04|12068|07/01/2025|0.00|0|0.00|0|N
RGA|759351604|198.47|200.72|197.53|199.23|0.87|102812|07/01/2025|0.00|0|0.00|0|N
RGC|G7487R100|0.00|16.13|14.58|14.58|-1.58|5660|07/01/2025|14.23|1|17.92|1|Q
RGCO|74955L103|0.00|0.00|0.00|0.00|0.00|275|07/01/2025|21.85|1|23.70|1|Q
RGEN|759916109|0.00|131.22|123.46|126.40|1.87|11098|07/01/2025|125.34|1|127.87|1|Q
RGLD|780287108|0.00|178.74|177.40|177.58|-0.35|8184|07/01/2025|176.58|1|178.65|1|Q
RGLO|78249U308|0.00|26.47|26.47|26.47|-0.06|200|07/01/2025|0.00|0|0.00|0|Q
RGNX|75901B107|0.00|8.47|7.96|8.24|0.01|22663|07/01/2025|8.15|10|8.34|10|Q
RGP|76122Q105|0.00|5.85|5.49|5.78|0.37|6489|07/01/2025|5.70|2|5.83|2|Q
RGR|864159108|35.80|36.59|35.80|36.09|0.19|42919|07/01/2025|0.00|0|0.00|0|N
RGS|758932206|0.00|0.00|0.00|0.00|0.00|0|06/25/2025|21.16|1|22.73|1|Q
RGT|78081T104|12.02|12.20|12.02|12.19|0.16|6128|07/01/2025|0.00|0|0.00|0|N
RGTI|76655K103|0.00|11.75|11.24|11.33|-0.52|599382|07/01/2025|11.31|3|11.33|9|Q
RGTX|88636R131|0.00|29.31|28.71|28.98|-2.77|1865|07/01/2025|0.00|0|0.00|0|Q
RH|74967X103|187.65|209.34|187.50|198.97|9.96|234531|07/01/2025|0.00|0|0.00|0|N
RHI|770323103|40.82|43.81|40.80|42.85|1.80|806056|07/01/2025|0.00|0|0.00|0|N
RHLD|76134H101|0.00|33.93|32.26|33.00|33.00|985|07/01/2025|31.45|1|33.95|1|Q
RHP|78377T107|98.34|103.05|98.31|101.45|2.78|378084|07/01/2025|0.00|0|0.00|0|N
RHTX|85521B759|16.68|16.68|16.68|16.68|0.53|100|07/01/2025|0.00|0|0.00|0|P
RICK|74934Q108|0.00|39.64|39.62|39.62|39.62|737|07/01/2025|38.92|1|39.98|1|Q
RIET|26922B840|9.61|9.66|9.60|9.60|0.15|616|07/01/2025|0.00|0|0.00|0|P
RIG|H8817H100|2.56|2.72|2.52|2.66|0.07|3966637|07/01/2025|0.00|0|0.00|0|N
RIGL|766559702|0.00|18.81|18.64|18.71|-0.04|1199|07/01/2025|18.49|2|18.91|2|Q
RILA|84858T764|11.14|11.14|11.14|11.14|0.00|120|06/27/2025|0.00|0|0.00|0|P
RILY|05580M108|0.00|3.30|2.97|3.22|0.24|33411|07/01/2025|3.14|2|3.31|2|Q
RILYL|05580M850|0.00|2.01|2.01|2.01|2.01|100|07/01/2025|0.00|0|0.00|0|Q
RILYN|05580M801|0.00|12.88|12.50|12.88|-0.03|600|07/01/2025|0.00|0|0.00|0|Q
RILYT|05580M835|0.00|6.44|6.44|6.44|0.05|100|07/01/2025|0.00|0|0.00|0|Q
RILYZ|05580M819|0.00|7.34|6.65|7.16|0.71|724|07/01/2025|0.00|0|0.00|0|Q
RIME|829322502|0.00|2.39|2.39|2.39|-0.14|210|07/01/2025|2.29|1|2.50|1|Q
RING|46434G855|0.00|44.17|43.82|43.82|0.03|1950|07/01/2025|42.64|1|45.51|1|Q
RIO|767204100|57.75|58.87|57.68|58.30|-0.03|946356|07/01/2025|0.00|0|0.00|0|N
RIOT|767292105|0.00|11.61|11.05|11.26|-0.04|1130891|07/01/2025|11.18|1|11.37|1|Q
RIOX|88636J287|14.61|15.36|14.61|14.83|-0.25|2124|07/01/2025|0.00|0|0.00|0|P
RISR|886364637|36.56|36.56|36.56|36.56|0.05|110|07/01/2025|0.00|0|0.00|0|P
RITM|64828T201|11.27|11.50|11.25|11.47|0.18|1254731|07/01/2025|0.00|0|0.00|0|N
RITM PRA|64828T300|25.39|25.45|25.39|25.42|0.07|2044|07/01/2025|0.00|0|0.00|0|N
RITM PRB|64828T409|25.28|25.39|25.28|25.38|0.18|9434|07/01/2025|0.00|0|0.00|0|N
RITM PRC|64828T508|24.59|24.67|24.53|24.67|0.17|6390|07/01/2025|0.00|0|0.00|0|N
RITM PRD|64828T706|24.01|24.14|24.01|24.14|0.20|4897|07/01/2025|0.00|0|0.00|0|N
RITR|G7486B106|0.00|5.07|4.83|5.07|0.62|3339|07/01/2025|0.00|0|10.00|6|Q
RIV|76881Y109|12.30|12.33|12.26|12.32|0.06|3478|07/01/2025|0.00|0|0.00|0|N
RIV PRA|76881Y208|23.33|23.45|23.31|23.45|0.12|423|07/01/2025|0.00|0|0.00|0|N
RIVN|76954A103|0.00|13.55|12.98|13.47|-0.26|401601|07/01/2025|13.45|20|13.47|22|Q
RJF|754730109|152.40|155.29|151.70|154.64|1.27|282825|07/01/2025|0.00|0|0.00|0|N
RJF PRB|754730406|25.08|25.16|25.08|25.15|0.04|1897|07/01/2025|0.00|0|0.00|0|N
RKDA|039014303|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|3.80|1|5.38|2|Q
RKLB|773121108|0.00|38.14|33.89|34.34|-1.42|363179|07/01/2025|34.26|2|34.56|4|Q
RKLX|88636R222|0.00|61.56|57.45|57.45|-0.25|2617|07/01/2025|0.00|0|53.25|1|Q
RKT|77311W101|14.18|14.70|14.17|14.48|0.30|2333729|07/01/2025|0.00|0|0.00|0|N
RL|751212101|273.44|279.31|272.08|272.10|-2.18|220736|07/01/2025|0.00|0|0.00|0|N
RLAY|75943R102|0.00|3.59|3.34|3.53|0.05|33464|07/01/2025|3.52|1|3.55|1|Q
RLGT|75025X100|6.12|6.19|6.12|6.14|0.01|3699|07/01/2025|0.00|0|0.00|0|A
RLI|749607107|72.11|72.37|71.40|71.59|-0.63|142783|07/01/2025|0.00|0|0.00|0|N
RLJ|74965L101|7.24|7.64|7.24|7.49|0.21|635096|07/01/2025|0.00|0|0.00|0|N
RLJ PRA|74965L200|23.74|24.11|23.74|24.11|0.45|8417|07/01/2025|0.00|0|0.00|0|N
RLMD|75955J402|0.00|0.65|0.63|0.63|0.02|1630|07/01/2025|0.60|6|0.64|6|Q
RLTY|19249Q103|15.22|15.45|15.22|15.39|0.21|9791|07/01/2025|0.00|0|0.00|0|N
RLX|74969N103|2.20|2.29|2.20|2.25|0.04|607093|07/01/2025|0.00|0|0.00|0|N
RLY|78467V103|29.25|29.28|29.25|29.28|0.16|3609|07/01/2025|0.00|0|0.00|0|P
RLYB|75120L100|0.00|0.34|0.33|0.34|-0.03|762|07/01/2025|0.26|2|0.41|2|Q
RM|75902K106|29.08|31.00|29.08|30.84|1.63|23478|07/01/2025|0.00|0|0.00|0|N
RMAX|75524W108|8.04|8.63|8.04|8.34|0.16|64299|07/01/2025|0.00|0|0.00|0|N
RMBI|76525P100|0.00|14.16|14.01|14.12|0.32|662|07/01/2025|13.77|1|14.37|1|Q
RMBL|781386305|0.00|2.41|2.41|2.41|0.10|407|07/01/2025|2.34|1|2.50|1|Q
RMBS|750917106|0.00|64.52|62.76|64.17|0.14|15082|07/01/2025|63.74|2|64.60|2|Q
RMCF|77467X101|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|0.00|0|0.00|0|Q
RMCO|02369M102|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|0.00|0|0.00|0|Q
RMD|761152107|256.99|258.04|254.88|256.26|-1.74|289989|07/01/2025|0.00|0|0.00|0|N
RMI|76883F108|14.19|14.25|14.19|14.25|0.00|1966|07/01/2025|0.00|0|0.00|0|N
RMM|76882H105|13.38|13.54|13.38|13.48|0.07|4234|07/01/2025|0.00|0|0.00|0|N
RMMZ|76882M104|14.00|14.15|14.00|14.12|0.06|6819|07/01/2025|0.00|0|0.00|0|N
RMNI|76674Q107|0.00|3.98|3.82|3.95|0.13|5802|07/01/2025|3.89|2|4.00|2|Q
RMOP|45259A878|24.48|24.53|24.48|24.52|0.00|77|06/30/2025|0.00|0|0.00|0|P
RMR|74967R106|0.00|17.16|16.95|16.95|0.59|1519|07/01/2025|16.76|1|17.14|1|Q
RMT|780915104|9.21|9.40|9.17|9.40|0.15|48527|07/01/2025|0.00|0|0.00|0|N
RMTI|774374300|0.00|0.00|0.00|0.00|-0.84|1|07/01/2025|0.81|2|0.86|2|Q
RNA|05370A108|0.00|29.42|28.10|28.42|0.02|11678|07/01/2025|28.19|5|28.69|5|Q
RNAC|816212302|0.00|0.00|0.00|0.00|-10.37|308|07/01/2025|10.56|1|11.26|1|Q
RNAZ|89357L501|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|7.13|1|7.79|1|Q
RNG|76680R206|28.35|29.48|28.35|29.24|0.89|641503|07/01/2025|0.00|0|0.00|0|N
RNGR|75282U104|11.89|12.31|11.69|12.19|0.25|114639|07/01/2025|0.00|0|0.00|0|N
RNIN|02072Q655|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|26.06|38|26.10|38|Q
RNP|19247X100|22.75|22.83|22.53|22.82|0.05|16594|07/01/2025|0.00|0|0.00|0|N
RNR|G7496G103|243.25|245.73|241.95|244.09|1.19|147042|07/01/2025|0.00|0|0.00|0|N
RNR PRF|75968N309|21.21|21.39|21.21|21.35|0.15|11076|07/01/2025|0.00|0|0.00|0|N
RNR PRG|G7498P127|15.57|15.73|15.57|15.70|0.15|10244|07/01/2025|0.00|0|0.00|0|N
RNST|75970E107|35.67|37.47|35.67|37.18|1.25|182058|07/01/2025|0.00|0|0.00|0|N
RNTX|00887A204|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|1.23|1|1.64|2|Q
RNW|G7500M104|0.00|6.92|6.81|6.81|-0.10|44404|07/01/2025|6.76|1|6.87|1|Q
RNXT|75989R107|0.00|1.29|1.29|1.29|-0.02|100|07/01/2025|1.23|2|1.33|2|Q
ROAD|21044C107|0.00|106.11|102.65|104.56|-1.72|8413|07/01/2025|103.59|1|105.45|1|Q
ROBN|26923N389|53.79|58.25|48.27|50.86|-1.52|50674|07/01/2025|0.00|0|0.00|0|Z
ROBO|301505707|59.57|59.81|59.57|59.69|0.80|798|07/01/2025|0.00|0|0.00|0|P
ROBT|33738R720|0.00|48.03|48.03|48.03|48.03|119|07/01/2025|0.00|0|0.00|0|Q
ROCK|374689107|0.00|62.63|60.23|61.02|1.98|5639|07/01/2025|60.50|2|61.74|2|Q
RODM|518416102|34.09|34.16|34.09|34.16|0.09|217|07/01/2025|0.00|0|0.00|0|P
ROE|02072L433|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|32.24|8|32.30|8|Q
ROG|775133101|68.06|72.82|68.06|71.10|2.62|51739|07/01/2025|0.00|0|0.00|0|N
ROIV|G76279101|0.00|11.24|10.93|10.93|-0.34|370471|07/01/2025|10.91|2|10.96|5|Q
ROK|773903109|330.40|339.89|330.40|338.61|6.44|248310|07/01/2025|0.00|0|0.00|0|N
ROKU|77543R102|0.00|89.12|86.02|86.21|-1.70|42885|07/01/2025|85.57|1|86.40|1|Q
ROL|775711104|56.38|57.24|56.33|56.64|0.22|675656|07/01/2025|0.00|0|0.00|0|N
ROLR|42981K100|3.00|3.00|3.00|3.00|0.00|6|06/30/2025|0.00|0|0.00|0|A
ROM|74347R693|75.39|75.51|75.39|75.51|0.00|4|06/30/2025|0.00|0|0.00|0|P
ROMA|G7633Y108|0.00|3.12|3.05|3.12|0.14|2825|07/01/2025|0.00|0|0.00|0|Q
ROOT|77664L207|0.00|126.56|124.05|125.23|-1.98|2239|07/01/2025|124.09|1|126.49|1|Q
ROP|776696106|0.00|572.75|567.16|572.50|5.59|9263|07/01/2025|570.10|1|575.53|1|Q
ROST|778296103|0.00|131.60|127.57|129.95|2.35|48346|07/01/2025|129.83|1|130.07|1|Q
RPAY|76029L100|0.00|5.01|4.81|4.91|0.08|23025|07/01/2025|4.84|19|4.95|19|Q
RPD|753422104|0.00|24.08|22.88|24.04|0.91|12261|07/01/2025|23.86|6|24.20|6|Q
RPG|46137V266|45.73|45.79|45.14|45.45|-0.38|94641|07/01/2025|0.00|0|0.00|0|P
RPID|75340L104|0.00|0.00|0.00|0.00|0.00|15|07/01/2025|3.36|1|3.59|1|Q
RPM|749685103|109.36|114.19|109.32|112.39|2.55|336579|07/01/2025|0.00|0|0.00|0|N
RPRX|G7709Q104|0.00|36.32|35.67|35.85|-0.18|45937|07/01/2025|35.82|3|35.91|3|Q
RPT|38983D300|2.69|2.70|2.66|2.69|-0.01|53892|07/01/2025|0.00|0|0.00|0|N
RPT PRC|38983D862|24.90|24.90|24.87|24.87|-0.04|51|07/01/2025|0.00|0|0.00|0|N
RPTX|760273102|0.00|1.43|1.41|1.43|0.03|515|07/01/2025|1.38|1|1.47|1|Q
RPV|46137V258|93.90|95.81|93.90|95.61|1.82|3058|07/01/2025|0.00|0|0.00|0|P
RQI|19247L106|12.43|12.61|12.43|12.52|0.07|46623|07/01/2025|0.00|0|0.00|0|N
RR|765504105|0.00|1.98|1.88|1.95|-0.01|75438|07/01/2025|1.94|7|1.96|10|Q
RRBI|75686R202|0.00|0.00|0.00|0.00|-59.23|108|07/01/2025|59.79|1|62.14|1|Q
RRC|75281A109|40.40|40.40|38.86|38.96|-1.71|792942|07/01/2025|0.00|0|0.00|0|N
RRGB|75689M101|0.00|6.44|5.76|6.42|0.60|5394|07/01/2025|6.27|4|6.52|4|Q
RRR|75700L108|0.00|54.03|53.07|53.49|1.44|11327|07/01/2025|52.93|2|53.77|2|Q
RRX|758750103|144.15|149.58|143.52|146.70|1.74|189650|07/01/2025|0.00|0|0.00|0|N
RS|759509102|313.46|322.83|312.75|321.33|7.43|152661|07/01/2025|0.00|0|0.00|0|N
RSBA|88636R586|20.96|20.99|20.96|20.98|0.06|999|07/01/2025|0.00|0|0.00|0|Z
RSF|76882B108|14.60|14.60|14.55|14.56|0.01|2181|07/01/2025|0.00|0|0.00|0|N
RSF RT|76882B124|0.05|0.06|0.05|0.06|0.00|10673|07/01/2025|0.00|0|0.00|0|N
RSG|760759100|246.28|246.80|242.33|244.67|-1.94|292174|07/01/2025|0.00|0|0.00|0|N
RSI|782011100|14.82|14.94|14.45|14.90|0.00|504207|07/01/2025|0.00|0|0.00|0|N
RSKD|M8216R109|5.01|5.11|5.00|5.07|0.08|121735|07/01/2025|0.00|0|0.00|0|N
RSLS|76090R408|0.00|2.45|2.41|2.45|0.03|1312|07/01/2025|2.34|1|2.51|1|Q
RSP|46137V357|181.66|184.75|181.66|183.87|2.12|2374285|07/01/2025|0.00|0|0.00|0|P
RSPD|46137V381|54.86|54.86|54.64|54.64|1.41|400|07/01/2025|0.00|0|0.00|0|P
RSPG|46137V365|75.07|75.07|75.04|75.04|0.28|200|07/01/2025|0.00|0|0.00|0|P
RSPH|46137V332|29.14|29.20|29.14|29.20|0.00|45|06/30/2025|0.00|0|0.00|0|P
RSPM|46137V316|33.35|33.35|33.32|33.32|0.91|1873|07/01/2025|0.00|0|0.00|0|P
RSPN|46137V324|54.36|54.36|54.22|54.28|0.76|887|07/01/2025|0.00|0|0.00|0|P
RSPS|46137V373|30.52|30.52|30.52|30.52|0.56|200|07/01/2025|0.00|0|0.00|0|P
RSPT|46137V282|40.69|40.92|40.43|40.78|0.02|8089|07/01/2025|0.00|0|0.00|0|P
RSSS|761025105|0.00|2.85|2.85|2.85|2.85|106|07/01/2025|2.76|1|2.96|1|Q
RSSX|88636V702|21.08|21.08|21.08|21.08|0.27|100|07/01/2025|0.00|0|0.00|0|Z
RSVR|76119X105|0.00|7.85|7.85|7.85|0.19|528|07/01/2025|7.61|1|7.96|1|Q
RTAC|G7490F101|0.00|11.85|11.72|11.76|-0.03|4036|07/01/2025|0.00|0|0.00|0|Q
RTACU|G7490F119|0.00|12.73|12.73|12.73|-0.02|800|07/01/2025|0.00|0|0.00|0|Q
RTH|92189F684|0.00|0.00|0.00|0.00|0.00|18|07/01/2025|239.96|6|240.98|6|Q
RTO|760125104|24.01|24.29|23.97|24.28|0.28|190433|07/01/2025|0.00|0|0.00|0|N
RTX|75513E101|145.77|145.79|142.69|144.19|-1.83|1272620|07/01/2025|0.00|0|0.00|0|N
RUM|78137L105|0.00|9.40|8.83|9.16|0.18|30442|07/01/2025|9.07|14|9.28|14|Q
RUN|86771W105|0.00|9.37|7.84|9.04|0.85|555440|07/01/2025|9.00|1|9.07|1|Q
RUSC|78249U100|0.00|28.03|28.03|28.03|0.44|200|07/01/2025|0.00|0|0.00|0|Q
RUSHA|781846209|0.00|54.91|51.12|54.27|2.68|17121|07/01/2025|53.91|3|54.70|3|Q
RUSHB|781846308|0.00|0.00|0.00|0.00|-52.90|380|07/01/2025|53.82|1|56.00|1|Q
RVLV|76156B107|20.05|21.92|20.00|21.29|1.24|456120|07/01/2025|0.00|0|0.00|0|N
RVMD|76155X100|0.00|38.17|36.81|36.88|0.10|39999|07/01/2025|36.67|4|36.96|1|Q
RVPH|76152G100|0.00|0.38|0.36|0.37|-0.01|33161|07/01/2025|0.36|15|0.39|15|Q
RVRB|00770X253|0.00|29.55|29.41|29.41|-0.07|11|05/09/2025|0.00|0|0.00|0|Z
RVSB|769397100|0.00|5.73|5.68|5.70|0.16|2864|07/01/2025|5.63|1|5.76|1|Q
RVSN|M8186D122|0.00|0.33|0.32|0.32|-0.01|4614|07/01/2025|0.26|2|0.39|2|Q
RVT|780910105|14.93|15.33|14.93|15.27|0.22|58535|07/01/2025|0.00|0|0.00|0|N
RVTY|714046109|96.22|102.14|96.22|99.03|2.31|300642|07/01/2025|0.00|0|0.00|0|N
RVYL|39366L307|0.00|0.90|0.89|0.90|0.00|1300|07/01/2025|0.68|2|1.02|1|Q
RWAY|78163D100|0.00|10.77|10.66|10.66|-0.06|4683|07/01/2025|10.55|3|10.77|3|Q
RWJ|46138G664|43.74|44.95|43.71|44.50|1.25|6680|07/01/2025|0.00|0|0.00|0|P
RWK|46138G672|119.50|119.50|119.48|119.48|3.70|900|07/01/2025|0.00|0|0.00|0|P
RWL|46138G698|104.49|105.44|104.49|105.44|0.96|974|07/01/2025|0.00|0|0.00|0|P
RWM|74348A210|18.93|18.93|18.43|18.64|-0.17|1366278|07/01/2025|0.00|0|0.00|0|P
RWR|78464A607|96.22|97.65|96.20|97.01|0.76|2784|07/01/2025|0.00|0|0.00|0|P
RWT|758075402|5.89|6.09|5.88|6.04|0.13|536829|07/01/2025|0.00|0|0.00|0|N
RWT PRA|758075808|24.68|24.91|24.68|24.91|-0.40|2427|07/01/2025|0.00|0|0.00|0|N
RWTN|758075881|24.56|24.78|24.56|24.77|0.17|512|07/01/2025|0.00|0|0.00|0|N
RWTO|758075873|24.30|24.30|24.22|24.22|-0.33|744|07/01/2025|0.00|0|0.00|0|N
RWTP|758075865|24.29|24.29|24.29|24.29|0.19|566|07/01/2025|0.00|0|0.00|0|N
RXI|464288745|191.93|191.93|191.93|191.93|-1.45|1|05/20/2025|0.00|0|0.00|0|P
RXO|74982T103|15.65|17.19|15.53|16.71|0.99|530109|07/01/2025|0.00|0|0.00|0|N
RXRX|75629V104|0.00|5.44|4.92|5.13|0.08|224659|07/01/2025|5.08|1|5.16|1|Q
RXST|78349D107|0.00|13.33|12.90|13.13|0.12|10779|07/01/2025|12.98|9|13.26|8|Q
RXT|750102105|0.00|1.33|1.26|1.29|0.00|7963|07/01/2025|1.25|11|1.31|11|Q
RY|780087102|131.36|132.40|131.36|132.26|0.71|127617|07/01/2025|0.00|0|0.00|0|N
RYAAY|783513203|0.00|57.73|57.23|57.61|-0.13|23756|07/01/2025|57.58|2|57.73|2|Q
RYAM|75508B104|3.82|4.16|3.82|4.00|0.15|129067|07/01/2025|0.00|0|0.00|0|N
RYAN|78351F107|67.67|68.25|66.86|67.62|-0.37|505346|07/01/2025|0.00|0|0.00|0|N
RYDE|G7733R102|0.33|0.33|0.31|0.31|0.00|1502|07/01/2025|0.00|0|0.00|0|A
RYET|G7710T105|0.00|8.13|7.73|7.73|-0.31|1647|07/01/2025|0.00|0|0.00|0|Q
RYI|783754104|21.61|22.83|21.39|22.51|0.94|98057|07/01/2025|0.00|0|0.00|0|N
RYLD|37954Y459|14.90|14.97|14.89|14.92|0.01|7761|07/01/2025|0.00|0|0.00|0|P
RYN|754907103|21.97|23.17|21.97|22.77|0.59|466355|07/01/2025|0.00|0|0.00|0|N
RYTM|76243J105|0.00|66.14|63.54|65.45|2.21|14177|07/01/2025|64.79|2|66.18|2|Q
RZB|759351802|24.62|24.68|24.61|24.67|0.12|10117|07/01/2025|0.00|0|0.00|0|N
RZC|759351885|25.15|25.30|25.15|25.28|-0.16|11439|07/01/2025|0.00|0|0.00|0|N
RZLT|76200L309|0.00|4.46|4.16|4.42|-0.04|40112|07/01/2025|4.36|8|4.47|9|Q
RZLV|G75398100|0.00|3.00|2.82|2.89|-0.19|118095|07/01/2025|2.88|5|2.89|2|Q
S|81730H109|18.19|18.28|17.59|18.18|-0.10|1368456|07/01/2025|0.00|0|0.00|0|N
SA|811916105|14.87|14.91|14.59|14.71|0.19|128915|07/01/2025|0.00|0|0.00|0|N
SABA|880198205|9.19|9.21|9.19|9.21|0.02|3286|07/01/2025|0.00|0|0.00|0|N
SABR|78573M104|0.00|3.37|3.18|3.32|0.16|152734|07/01/2025|3.30|28|3.32|57|Q
SABS|78397T202|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|1.51|1|2.06|1|Q
SACH|78590A109|1.20|1.20|1.16|1.18|0.00|3162|07/01/2025|0.00|0|0.00|0|A
SAFE|78646V107|15.43|16.16|15.43|15.85|0.29|242709|07/01/2025|0.00|0|0.00|0|N
SAFT|78648T100|0.00|0.00|0.00|0.00|0.00|296|07/01/2025|78.16|1|79.90|1|Q
SAFX|98400U103|0.00|1.75|1.65|1.74|-0.07|3164|07/01/2025|0.00|0|0.00|0|Q
SAGE|78667J108|0.00|9.13|9.07|9.08|-0.03|28779|07/01/2025|9.06|1|9.11|1|Q
SAGT|G7779D108|0.00|2.10|2.10|2.10|2.10|400|07/01/2025|0.00|0|0.00|0|Q
SAH|83545G102|79.78|83.25|79.78|82.73|2.80|52660|07/01/2025|0.00|0|0.00|0|N
SAIA|78709Y105|0.00|292.70|273.93|286.95|12.89|9565|07/01/2025|283.60|1|289.07|1|Q
SAIC|808625107|0.00|115.70|112.80|115.70|3.06|4966|07/01/2025|114.93|1|116.37|1|Q
SAIL|78781J109|0.00|22.53|21.14|21.74|-1.11|50318|07/01/2025|21.69|3|21.75|1|Q
SAJ|80349A885|25.53|25.53|25.40|25.40|-0.22|100|07/01/2025|0.00|0|0.00|0|N
SAM|100557107|191.60|204.23|191.60|199.64|8.83|98530|07/01/2025|0.00|0|0.00|0|N
SAMG|828359109|0.00|16.54|16.46|16.48|0.54|798|07/01/2025|16.28|1|16.61|1|Q
SAMT|00775Y645|34.02|34.02|34.02|34.02|-0.35|1667|07/01/2025|0.00|0|0.00|0|P
SAN|05964H105|8.25|8.28|8.21|8.27|-0.03|763185|07/01/2025|0.00|0|0.00|0|N
SANA|799566104|0.00|2.91|2.61|2.83|0.10|139415|07/01/2025|2.79|35|2.87|36|Q
SAND|80013R206|9.54|9.58|9.30|9.36|-0.04|676444|07/01/2025|0.00|0|0.00|0|N
SANM|801056102|0.00|98.58|97.28|98.46|0.51|5015|07/01/2025|97.84|1|99.11|1|Q
SANW|785135302|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|1.79|1|2.43|1|Q
SAP|803054204|305.43|306.86|299.71|300.68|-3.42|107166|07/01/2025|0.00|0|0.00|0|N
SAR|80349A208|24.81|25.25|24.81|25.10|0.30|10504|07/01/2025|0.00|0|0.00|0|N
SARK|46144X131|0.00|36.52|36.45|36.52|0.78|1252|07/01/2025|0.00|0|0.00|0|Q
SARO|85423L103|31.65|31.84|30.51|30.62|-1.03|1322575|07/01/2025|0.00|0|0.00|0|N
SAT|80349A802|24.47|24.68|24.47|24.68|0.39|10433|07/01/2025|0.00|0|0.00|0|N
SATL|80401C100|0.00|3.65|3.45|3.46|-0.15|17101|07/01/2025|3.44|1|3.49|1|Q
SATS|278768106|0.00|28.45|27.51|28.37|0.65|40399|07/01/2025|28.14|5|28.60|5|Q
SATX|M82363124|2.93|2.96|2.93|2.96|0.00|20684|07/01/2025|0.00|0|0.00|0|A
SAUG|33740F417|23.71|23.71|23.56|23.56|0.57|300|07/01/2025|0.00|0|0.00|0|Z
SAVA|14817C107|0.00|1.90|1.77|1.87|0.04|15796|07/01/2025|1.85|3|1.88|3|Q
SAY|80349A877|25.40|25.40|25.35|25.39|-0.01|1465|07/01/2025|0.00|0|0.00|0|N
SAZ|80349A869|25.33|25.40|25.33|25.40|0.02|504|07/01/2025|0.00|0|0.00|0|N
SB|Y7388L103|3.60|3.69|3.57|3.64|0.03|103282|07/01/2025|0.00|0|0.00|0|N
SB PRC|Y7388L129|26.04|26.04|25.80|25.80|0.10|30|07/01/2025|0.00|0|0.00|0|N
SB PRD|Y7388L137|25.60|25.60|25.53|25.53|0.03|325|07/01/2025|0.00|0|0.00|0|N
SBAC|78410G104|0.00|239.19|234.04|238.62|3.80|15330|07/01/2025|237.36|1|239.98|1|Q
SBC|73245B107|0.00|4.80|4.56|4.56|-0.08|1081|07/01/2025|4.40|1|4.81|1|Q
SBCF|811707801|0.00|28.62|27.57|28.62|1.01|21627|07/01/2025|28.36|4|28.83|4|Q
SBET|820014405|0.00|10.22|9.38|9.44|-0.50|85417|07/01/2025|9.20|5|9.50|12|Q
SBFG|78408D105|0.00|19.02|19.02|19.02|0.01|375|07/01/2025|18.68|1|19.40|1|Q
SBFM|867781700|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|1.18|2|1.74|2|Q
SBGI|829242106|0.00|14.17|13.78|14.06|0.25|7981|07/01/2025|13.89|4|14.19|4|Q
SBH|79546E104|9.22|10.15|9.21|9.84|0.58|856151|07/01/2025|0.00|0|0.00|0|N
SBI|958435109|7.55|7.58|7.54|7.58|0.06|14093|07/01/2025|0.00|0|0.00|0|N
SBIO|00162Q593|30.02|30.02|29.94|29.94|-0.13|2606|07/01/2025|0.00|0|0.00|0|P
SBIT|74349Y563|35.21|36.17|35.21|36.12|1.48|50236|07/01/2025|0.00|0|0.00|0|P
SBLK|Y8162K204|0.00|17.41|16.92|17.38|0.13|63990|07/01/2025|17.24|8|17.39|2|Q
SBR|785688102|66.79|66.79|66.27|66.45|-0.23|2336|07/01/2025|0.00|0|0.00|0|N
SBRA|78573L106|0.00|18.54|18.27|18.30|-0.14|55538|07/01/2025|18.29|2|18.45|7|Q
SBS|20441A102|21.96|22.18|21.89|22.10|0.13|227248|07/01/2025|0.00|0|0.00|0|N
SBSI|84470P109|29.30|30.78|29.30|30.50|1.07|41119|07/01/2025|0.00|0|0.00|0|N
SBSW|82575P107|7.47|7.49|7.27|7.28|0.06|1088851|07/01/2025|0.00|0|0.00|0|N
SBUX|855244109|0.00|95.83|91.72|94.90|3.24|131360|07/01/2025|94.83|5|94.99|5|Q
SBXD|G81354105|10.96|11.19|10.95|10.98|0.02|3132|07/01/2025|0.00|0|0.00|0|N
SCAG|80590A105|0.00|5.11|4.40|4.70|4.70|1065|07/01/2025|0.00|0|0.00|0|Q
SCAGW|G7840J118|0.00|0.00|0.00|0.00|0.00|31|07/01/2025|0.00|0|0.00|0|Q
SCC|74349Y530|17.55|17.55|17.55|17.55|-0.37|508|07/01/2025|0.00|0|0.00|0|P
SCCO|84265V105|101.48|103.65|100.44|102.10|0.93|484429|07/01/2025|0.00|0|0.00|0|N
SCD|50208A102|15.65|15.78|15.64|15.73|0.13|22785|07/01/2025|0.00|0|0.00|0|N
SCD RT|50208A110|0.06|0.08|0.06|0.08|0.01|162887|07/01/2025|0.00|0|0.00|0|N
SCE PRG|78407R204|16.33|16.64|16.28|16.37|0.11|9387|07/01/2025|0.00|0|0.00|0|N
SCE PRJ|78409G206|22.94|23.03|22.65|23.03|0.49|1661|07/01/2025|0.00|0|0.00|0|N
SCE PRK|78409W201|22.82|22.93|22.82|22.91|0.11|1865|07/01/2025|0.00|0|0.00|0|N
SCE PRL|78410V200|16.13|16.15|16.02|16.10|0.10|15648|07/01/2025|0.00|0|0.00|0|N
SCE PRM|783892201|22.25|22.38|22.20|22.31|0.09|14021|07/01/2025|0.00|0|0.00|0|N
SCE PRN|80620A208|21.42|21.80|21.42|21.74|0.32|5540|07/01/2025|0.00|0|0.00|0|N
SCEC|14064D444|25.16|25.17|25.16|25.17|-0.01|2782|07/01/2025|0.00|0|0.00|0|Z
SCHA|808524607|25.18|25.80|25.18|25.55|0.23|417844|07/01/2025|0.00|0|0.00|0|P
SCHB|808524102|23.77|23.87|23.74|23.82|-0.02|169192|07/01/2025|0.00|0|0.00|0|P
SCHC|808524888|42.42|42.55|42.41|42.48|-0.12|7313|07/01/2025|0.00|0|0.00|0|P
SCHD|808524797|26.50|27.23|26.49|27.06|0.57|269007|07/01/2025|0.00|0|0.00|0|P
SCHE|808524706|30.21|30.28|30.20|30.28|0.13|12936|07/01/2025|0.00|0|0.00|0|P
SCHF|808524805|22.03|22.11|22.03|22.07|-0.04|465018|07/01/2025|0.00|0|0.00|0|P
SCHG|808524300|29.09|29.15|28.80|28.94|-0.29|525210|07/01/2025|0.00|0|0.00|0|P
SCHH|808524847|21.15|21.45|21.08|21.29|0.14|243003|07/01/2025|0.00|0|0.00|0|P
SCHI|808524698|22.67|22.68|22.63|22.67|-0.09|3806|07/01/2025|0.00|0|0.00|0|P
SCHJ|808524714|24.72|24.72|24.71|24.71|-0.11|5123|07/01/2025|0.00|0|0.00|0|P
SCHK|808524722|29.76|29.86|29.71|29.81|-0.05|194867|07/01/2025|0.00|0|0.00|0|P
SCHL|807066105|0.00|21.80|21.26|21.69|0.71|5963|07/01/2025|21.50|2|21.90|2|Q
SCHM|808524508|27.99|28.48|27.99|28.30|0.24|39313|07/01/2025|0.00|0|0.00|0|P
SCHO|808524862|24.30|24.30|24.27|24.27|-0.11|68050|07/01/2025|0.00|0|0.00|0|P
SCHP|808524870|26.58|26.60|26.54|26.56|-0.12|56474|07/01/2025|0.00|0|0.00|0|P
SCHQ|808524680|31.85|31.88|31.67|31.81|-0.08|171011|07/01/2025|0.00|0|0.00|0|P
SCHR|808524854|24.94|24.94|24.88|24.90|-0.14|10966|07/01/2025|0.00|0|0.00|0|P
SCHV|808524409|27.67|28.02|27.67|27.95|0.27|78958|07/01/2025|0.00|0|0.00|0|P
SCHW|808513105|90.92|91.67|90.14|91.17|-0.07|1649754|07/01/2025|0.00|0|0.00|0|N
SCHW PRD|808513600|24.72|24.84|24.70|24.83|0.17|12960|07/01/2025|0.00|0|0.00|0|N
SCHW PRJ|808513865|18.94|19.15|18.94|19.09|0.15|16550|07/01/2025|0.00|0|0.00|0|N
SCHX|808524201|24.41|24.49|24.37|24.45|-0.01|782201|07/01/2025|0.00|0|0.00|0|P
SCHY|808524672|27.35|27.42|27.34|27.40|0.06|5669|07/01/2025|0.00|0|0.00|0|P
SCHZ|808524839|23.12|23.15|23.11|23.14|-0.10|38100|07/01/2025|0.00|0|0.00|0|P
SCI|817565104|81.38|83.04|81.33|82.16|0.76|274987|07/01/2025|0.00|0|0.00|0|N
SCIO|33738D770|20.69|20.69|20.68|20.68|0.01|526|07/01/2025|0.00|0|0.00|0|P
SCJ|464286582|85.03|85.04|85.03|85.04|0.25|200|07/01/2025|0.00|0|0.00|0|P
SCKT|83368E200|0.00|0.00|0.00|0.00|0.00|0|06/12/2025|0.97|1|1.32|1|Q
SCL|858586100|54.28|58.00|54.28|57.20|2.62|44893|07/01/2025|0.00|0|0.00|0|N
SCLX|80880W205|0.00|0.00|0.00|0.00|-5.93|26|07/01/2025|5.81|1|6.31|1|Q
SCM|858568108|13.92|14.04|13.92|14.01|0.07|14557|07/01/2025|0.00|0|0.00|0|N
SCMB|808524649|25.16|25.16|25.10|25.10|-0.08|11206|07/01/2025|0.00|0|0.00|0|P
SCNI|09073Q303|0.00|2.80|2.44|2.48|0.24|2113|07/01/2025|2.10|1|2.87|1|Q
SCNX|80880X104|0.00|1.23|1.22|1.23|0.23|306|07/01/2025|1.21|1|1.34|1|Q
SCO|74347Y797|17.98|18.09|17.76|17.77|-0.30|147457|07/01/2025|0.00|0|0.00|0|P
SCOR|20564W204|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|4.34|1|5.93|1|Q
SCPH|810648105|0.00|3.99|3.85|3.90|0.07|2969|07/01/2025|3.87|3|4.00|3|Q
SCS|858155203|10.35|11.18|10.35|11.02|0.59|434453|07/01/2025|0.00|0|0.00|0|N
SCSC|806037107|0.00|43.13|42.31|42.41|0.41|2308|07/01/2025|42.00|2|42.77|2|Q
SCUS|808524623|25.11|25.11|25.10|25.11|-0.08|1500|07/01/2025|0.00|0|0.00|0|P
SCVL|824889109|0.00|20.92|19.10|20.31|1.59|10634|07/01/2025|20.10|4|20.56|4|Q
SCWO|88583P104|0.00|0.29|0.22|0.23|-0.10|16284|07/01/2025|0.21|5|0.23|5|Q
SCYB|808524631|26.37|26.38|26.35|26.37|-0.17|9026|07/01/2025|0.00|0|0.00|0|P
SCYX|811292200|0.00|0.69|0.69|0.69|0.00|0|06/30/2025|0.67|1|0.73|1|Q
SCZ|464288273|0.00|72.84|72.53|72.62|-0.08|43498|07/01/2025|72.58|6|72.65|1|Q
SD|80007P869|10.81|11.01|10.60|10.83|0.01|218954|07/01/2025|0.00|0|0.00|0|N
SDA|G85727108|0.00|2.61|2.56|2.56|-0.04|632|07/01/2025|2.47|1|2.65|1|Q
SDCI|90290T809|21.53|21.53|21.53|21.53|-0.08|200|07/01/2025|0.00|0|0.00|0|P
SDGR|80810D103|0.00|21.25|20.29|20.61|0.49|11840|07/01/2025|20.45|6|20.74|7|Q
SDHC|83207R107|19.25|21.48|19.25|20.30|0.88|21064|07/01/2025|0.00|0|0.00|0|N
SDHI|G8118C124|0.00|10.12|10.12|10.12|10.12|100|07/01/2025|0.00|0|0.00|0|Q
SDHY|69355J104|16.82|16.90|16.72|16.90|0.06|10722|07/01/2025|0.00|0|0.00|0|N
SDIV|37960A669|22.51|22.72|22.51|22.68|0.13|26979|07/01/2025|0.00|0|0.00|0|P
SDM|G5006S104|0.00|13.50|11.74|12.03|0.82|55504|07/01/2025|6.20|1|14.00|2|Q
SDOG|00162Q858|58.54|58.60|58.54|58.60|1.44|3139|07/01/2025|0.00|0|0.00|0|P
SDOT|627333305|0.00|1.43|1.33|1.42|0.04|514|07/01/2025|1.35|1|1.46|1|Q
SDOW|74347G135|41.61|41.64|40.06|40.27|-1.21|43691|07/01/2025|0.00|0|0.00|0|P
SDRL|G7997W102|26.55|27.85|26.17|27.24|0.99|412813|07/01/2025|0.00|0|0.00|0|N
SDS|74347G416|16.72|16.78|16.61|16.68|0.05|2024749|07/01/2025|0.00|0|0.00|0|P
SDST|854936101|0.00|0.19|0.19|0.19|-0.01|6270|07/01/2025|0.17|5|0.21|1|Q
SDVD|33738D820|20.48|20.94|20.48|20.87|0.34|5000|07/01/2025|0.00|0|0.00|0|Z
SDVY|33741X102|0.00|36.20|35.15|35.95|0.67|144843|07/01/2025|35.92|6|35.96|6|Q
SDY|78464A763|135.96|138.87|135.95|138.11|2.53|11382|07/01/2025|0.00|0|0.00|0|P
SE|81141R100|159.69|159.69|149.01|150.50|-9.44|1122254|07/01/2025|0.00|0|0.00|0|N
SEAL PRA|Y8564M113|25.11|25.19|25.05|25.06|0.03|5924|07/01/2025|0.00|0|0.00|0|N
SEAL PRB|Y8564M204|24.90|25.10|24.90|25.03|0.17|8959|07/01/2025|0.00|0|0.00|0|N
SEAT|92854T100|0.00|1.92|1.72|1.89|0.20|21060|07/01/2025|1.86|7|1.89|7|Q
SEB|811543107|2889.37|2961.00|2889.37|2925.10|60.32|23|07/01/2025|0.00|0|0.00|0|A
SECT|66538H591|57.99|58.03|57.94|57.94|-0.22|418|07/01/2025|0.00|0|0.00|0|Z
SEDG|83417M104|0.00|22.76|19.81|21.90|1.47|57173|07/01/2025|21.68|6|22.07|6|Q
SEE|81211K100|31.04|32.76|31.04|32.00|0.97|540894|07/01/2025|0.00|0|0.00|0|N
SEED|G67828205|0.00|0.97|0.97|0.97|0.97|421|07/01/2025|0.85|1|1.14|1|Q
SEER|81578P106|0.00|2.21|2.12|2.21|0.06|599|07/01/2025|2.17|2|2.23|2|Q
SEG|812215200|18.49|19.27|18.49|18.68|0.03|34070|07/01/2025|0.00|0|0.00|0|N
SEI|83418M103|31.44|31.44|27.67|29.08|0.79|592037|07/01/2025|0.00|0|0.00|0|N
SEIC|784117103|0.00|91.67|89.94|91.46|1.51|23109|07/01/2025|91.06|1|91.92|1|Q
SEIM|81589A205|41.96|41.96|41.64|41.67|-0.33|2543|07/01/2025|0.00|0|0.00|0|Z
SEIQ|81589A106|0.00|36.85|36.85|36.85|0.00|75|06/10/2025|0.00|0|0.00|0|Z
SEIS|81589A502|0.00|25.66|25.48|25.64|0.00|0|06/27/2025|25.58|23|26.12|23|Q
SEIX|92790A405|23.57|23.57|23.57|23.57|0.01|694|07/01/2025|0.00|0|0.00|0|P
SELF|37955N106|0.00|5.35|5.35|5.35|0.03|130|07/01/2025|5.21|1|5.48|1|Q
SELV|81589A403|31.13|31.13|31.13|31.13|0.00|8|06/06/2025|0.00|0|0.00|0|Z
SEM|81619Q105|15.00|15.36|14.85|15.25|0.07|333755|07/01/2025|0.00|0|0.00|0|N
SEMR|81686C104|8.98|9.18|8.75|9.05|0.00|268793|07/01/2025|0.00|0|0.00|0|N
SENEA|817070501|0.00|103.82|102.36|103.82|2.28|915|07/01/2025|101.87|1|105.20|1|Q
SENS|81727U105|0.47|0.48|0.45|0.48|0.00|51209|07/01/2025|0.00|0|0.00|0|A
SEPN|81734D104|0.00|10.76|10.43|10.59|0.02|1807|07/01/2025|10.47|5|10.69|5|Q
SEPT|00888H695|32.14|32.14|32.14|32.14|1.81|100|07/01/2025|0.00|0|0.00|0|P
SER|81751A108|0.00|6.20|6.18|6.18|0.00|1|06/11/2025|0.00|0|0.00|0|A
SERA|81749D107|0.00|2.74|2.56|2.61|-0.13|3935|07/01/2025|2.53|1|2.65|1|Q
SERV|81758H106|0.00|11.28|10.65|10.91|-0.54|75039|07/01/2025|10.80|11|11.00|11|Q
SES|78397Q109|0.88|0.88|0.83|0.86|-0.03|478642|07/01/2025|0.00|0|0.00|0|N
SES WS|78397Q117|0.11|0.11|0.11|0.11|0.00|1306|07/01/2025|0.00|0|0.00|0|N
SEVN|81784E101|0.00|12.36|12.19|12.19|0.15|910|07/01/2025|12.13|1|12.43|1|Q
SEZL|78435P105|0.00|181.40|162.31|167.62|-11.64|21144|07/01/2025|165.94|1|169.28|1|Q
SF|860630102|103.22|106.05|103.22|105.26|1.48|160747|07/01/2025|0.00|0|0.00|0|N
SF PRB|860630706|23.59|23.78|23.55|23.77|0.18|4737|07/01/2025|0.00|0|0.00|0|N
SF PRC|860630870|22.66|22.92|22.66|22.92|0.30|2856|07/01/2025|0.00|0|0.00|0|N
SF PRD|860630862|16.99|17.16|16.98|17.09|0.16|7586|07/01/2025|0.00|0|0.00|0|N
SFB|860630607|21.51|21.51|21.13|21.17|-0.83|6214|07/01/2025|0.00|0|0.00|0|N
SFBC|83607A100|0.00|0.00|0.00|0.00|-46.07|127|07/01/2025|45.27|1|48.47|1|Q
SFBS|81768T108|76.36|80.52|76.36|80.13|2.62|81537|07/01/2025|0.00|0|0.00|0|N
SFD|832248207|0.00|24.22|23.63|24.21|0.69|14234|07/01/2025|24.17|3|24.24|1|Q
SFIX|860897107|0.00|4.02|3.62|3.87|0.17|114762|07/01/2025|3.84|11|3.87|11|Q
SFL|G7738W106|8.31|8.46|8.21|8.40|0.07|348663|07/01/2025|0.00|0|0.00|0|N
SFLO|92647X822|0.00|26.92|26.38|26.83|0.63|500|07/01/2025|0.00|0|0.00|0|Q
SFLR|45783Y673|33.60|33.60|33.60|33.60|0.11|130|07/01/2025|0.00|0|0.00|0|P
SFM|85208M102|0.00|167.32|160.75|162.13|-2.66|25282|07/01/2025|161.19|1|163.20|1|Q
SFNC|828730200|0.00|19.89|18.95|19.69|0.73|41031|07/01/2025|19.65|1|19.74|1|Q
SFST|842873101|0.00|0.00|0.00|0.00|0.00|119|07/01/2025|38.32|1|39.90|1|Q
SFY|886364173|117.84|117.85|117.84|117.84|0.00|781|07/01/2025|0.00|0|0.00|0|P
SG|87043Q108|14.08|14.85|13.83|14.55|-0.33|1517449|07/01/2025|0.00|0|0.00|0|N
SGBX|78418A604|0.00|0.66|0.62|0.63|0.03|1985|07/01/2025|0.55|1|0.66|2|Q
SGC|868358102|0.00|0.00|0.00|0.00|-10.33|339|07/01/2025|10.56|1|10.92|1|Q
SGD|78637J204|0.00|0.00|0.00|0.00|0.00|100|07/01/2025|0.00|0|0.00|0|Q
SGDM|85210B102|45.87|45.87|45.29|45.29|1.74|200|07/01/2025|0.00|0|0.00|0|P
SGHC|G8588X103|10.91|10.99|10.61|10.91|-0.06|390818|07/01/2025|0.00|0|0.00|0|N
SGHT|82657M105|0.00|4.31|4.11|4.12|0.00|2319|07/01/2025|4.03|1|4.14|1|Q
SGI|88023U101|67.67|70.63|67.67|69.69|1.64|926359|07/01/2025|0.00|0|0.00|0|N
SGLY|82935V307|0.00|1.04|1.04|1.04|0.00|0|06/30/2025|0.82|2|1.16|2|Q
SGMA|82661L101|0.00|2.98|2.98|2.98|0.00|3400|07/01/2025|2.90|1|3.05|1|Q
SGML|826599102|0.00|4.43|4.27|4.34|-0.16|24184|07/01/2025|4.28|22|4.38|22|Q
SGMO|800677106|0.00|0.55|0.52|0.54|-0.01|16267|07/01/2025|0.51|41|0.55|43|Q
SGMT|786700104|0.00|8.59|7.55|8.02|0.42|6489|07/01/2025|7.80|6|8.17|6|Q
SGN|82670R305|1.05|1.06|1.04|1.05|-0.01|2925|07/01/2025|0.00|0|0.00|0|A
SGOL|00326A104|31.91|31.98|31.82|31.84|0.28|417996|07/01/2025|0.00|0|0.00|0|P
SGOV|46436E718|100.37|100.37|100.36|100.36|-0.34|133820|07/01/2025|0.00|0|0.00|0|P
SGRP|784933103|0.00|0.97|0.97|0.97|0.00|0|06/27/2025|0.78|2|1.18|2|Q
SGRY|86881A100|0.00|22.80|21.97|22.55|0.31|24999|07/01/2025|22.41|6|22.74|6|Q
SGU|85512C105|11.73|11.95|11.73|11.83|0.13|7002|07/01/2025|0.00|0|0.00|0|N
SGVT|808524581|100.10|100.10|100.10|100.10|-0.07|200|07/01/2025|0.00|0|0.00|0|P
SH|74349Y753|39.76|39.83|39.63|39.71|0.06|640702|07/01/2025|0.00|0|0.00|0|P
SHAK|819047101|140.00|140.42|137.02|138.38|-2.22|349421|07/01/2025|0.00|0|0.00|0|N
SHBI|825107105|0.00|16.36|15.72|16.24|0.52|5504|07/01/2025|16.07|1|16.41|1|Q
SHC|83601L102|0.00|11.76|10.99|11.44|0.32|56822|07/01/2025|11.42|3|11.47|3|Q
SHCO|586001109|7.33|7.68|7.33|7.65|0.30|80714|07/01/2025|0.00|0|0.00|0|N
SHEL|780259305|70.71|71.40|70.33|71.19|0.78|650205|07/01/2025|0.00|0|0.00|0|N
SHEN|82312B106|0.00|14.33|13.71|14.12|0.43|4723|07/01/2025|13.85|3|14.20|3|Q
SHG|824596100|45.53|45.75|45.50|45.65|0.47|42803|07/01/2025|0.00|0|0.00|0|N
SHIP|Y73760400|0.00|6.36|6.25|6.28|-0.08|1439|07/01/2025|6.18|1|6.35|1|Q
SHLD|37960A529|59.42|59.42|58.52|58.79|-1.51|11316|07/01/2025|0.00|0|0.00|0|P
SHLS|82489W107|0.00|5.33|4.21|5.27|1.02|306494|07/01/2025|5.25|2|5.28|4|Q
SHM|78468R739|47.74|47.76|47.74|47.76|-0.07|735|07/01/2025|0.00|0|0.00|0|P
SHNY|063679526|72.98|72.98|72.22|72.22|3.28|972|07/01/2025|0.00|0|0.00|0|P
SHO|867892101|8.65|9.02|8.63|8.84|0.16|530833|07/01/2025|0.00|0|0.00|0|N
SHO PRH|867892804|20.19|20.50|20.19|20.48|0.36|4730|07/01/2025|0.00|0|0.00|0|N
SHO PRI|867892887|18.68|19.18|18.68|19.12|0.48|3976|07/01/2025|0.00|0|0.00|0|N
SHOC|02072L672|52.80|52.80|52.34|52.34|-0.79|622|07/01/2025|0.00|0|0.00|0|N
SHOO|556269108|0.00|25.95|24.06|25.20|1.22|23046|07/01/2025|25.01|5|25.36|5|Q
SHOP|82509L107|0.00|116.05|112.19|112.66|-2.63|57672|07/01/2025|112.58|4|112.84|4|Q
SHOT|48208F105|0.00|0.44|0.35|0.44|0.11|34312|07/01/2025|0.41|16|0.44|6|Q
SHPH|825693401|0.00|4.46|4.13|4.46|0.82|1302|07/01/2025|4.20|1|4.67|1|Q
SHV|464288679|0.00|110.07|110.07|110.07|-0.36|68578|07/01/2025|110.06|572|110.07|727|Q
SHW|824348106|342.32|359.28|342.16|355.30|11.94|632055|07/01/2025|0.00|0|0.00|0|N
SHY|464287457|0.00|82.58|82.50|82.51|-0.35|108625|07/01/2025|82.50|398|82.51|256|Q
SHYD|92189F387|22.50|22.50|22.50|22.50|-0.12|100|07/01/2025|0.00|0|0.00|0|Z
SHYG|46434V407|42.85|42.87|42.84|42.86|-0.28|25166|07/01/2025|0.00|0|0.00|0|P
SHYL|233051283|45.03|45.10|45.03|45.05|-0.26|400|07/01/2025|0.00|0|0.00|0|P
SHYM|092528108|22.24|22.24|22.23|22.23|-0.09|5306|07/01/2025|0.00|0|0.00|0|Z
SIBN|825704109|0.00|19.07|18.31|18.33|-0.53|7578|07/01/2025|18.08|4|18.57|4|Q
SID|20440W105|1.39|1.42|1.37|1.40|0.00|265314|07/01/2025|0.00|0|0.00|0|N
SIDU|826165201|0.00|1.76|1.66|1.76|0.03|963|07/01/2025|1.71|4|1.84|4|Q
SIEB|826176109|0.00|4.27|4.25|4.27|-0.18|591|07/01/2025|4.17|2|4.37|2|Q
SIF|826546103|0.00|4.01|3.94|4.01|0.00|12|06/16/2025|0.00|0|0.00|0|A
SIFY|82655M206|0.00|4.55|4.55|4.55|-0.07|101|07/01/2025|3.86|1|5.31|1|Q
SIG|G81276100|79.25|84.70|79.25|83.92|4.37|259854|07/01/2025|0.00|0|0.00|0|N
SIGA|826917106|0.00|6.57|6.35|6.50|-0.04|14714|07/01/2025|6.43|4|6.56|4|Q
SIGI|816300107|0.00|87.65|86.39|87.19|0.45|8034|07/01/2025|86.40|2|87.94|2|Q
SIHY|41151J109|45.83|45.83|45.83|45.83|-0.09|100|07/01/2025|0.00|0|0.00|0|P
SII|852066208|69.15|69.15|67.91|68.32|-0.77|17792|07/01/2025|0.00|0|0.00|0|N
SIL|37954Y848|48.87|49.03|48.14|48.27|0.09|182919|07/01/2025|0.00|0|0.00|0|P
SILA|146280508|23.58|23.76|23.20|23.47|-0.20|113337|07/01/2025|0.00|0|0.00|0|N
SILC|M84116108|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|13.24|1|18.11|1|Q
SILJ|032108649|15.03|15.12|14.82|14.88|0.08|688579|07/01/2025|0.00|0|0.00|0|P
SILO|82711P201|0.00|0.63|0.62|0.62|-0.02|487|07/01/2025|0.00|0|0.00|0|Q
SIM|400491106|0.00|27.61|27.55|27.61|0.00|145|06/16/2025|0.00|0|0.00|0|A
SIMO|82706C108|0.00|75.53|74.26|74.47|-0.70|8632|07/01/2025|73.77|2|75.10|2|Q
SINT|829392703|0.00|3.14|3.08|3.14|0.00|0|06/26/2025|3.08|1|3.32|1|Q
SION|829401108|0.00|17.76|16.73|17.76|0.13|1883|07/01/2025|17.57|1|19.06|1|Q
SIRI|829933100|0.00|23.73|22.82|23.62|0.65|71011|07/01/2025|23.59|2|23.67|1|Q
SISI|824567507|0.00|0.20|0.20|0.20|0.00|500|07/01/2025|0.00|0|0.00|0|Q
SITC|82981J851|11.30|11.67|11.29|11.48|0.17|457965|07/01/2025|0.00|0|0.00|0|N
SITE|82982L103|120.33|129.68|120.33|126.27|5.33|158298|07/01/2025|0.00|0|0.00|0|N
SITM|82982T106|0.00|212.75|204.11|206.11|-7.22|12702|07/01/2025|204.42|1|208.29|1|Q
SIVR|003264108|34.55|34.73|34.33|34.33|-0.07|39254|07/01/2025|0.00|0|0.00|0|P
SIXA|301505681|48.59|48.59|48.59|48.59|1.20|100|07/01/2025|0.00|0|0.00|0|P
SIXD|00888H646|27.35|27.35|27.35|27.35|0.35|100|07/01/2025|0.00|0|0.00|0|P
SIXG|26922A289|0.00|52.45|52.45|52.45|-0.23|528|07/01/2025|52.24|28|52.44|28|Q
SIXS|301505673|47.21|47.21|47.21|47.21|0.31|150|07/01/2025|0.00|0|0.00|0|P
SIZE|46432F370|150.95|150.95|150.95|150.95|0.00|15|06/16/2025|0.00|0|0.00|0|P
SJ|G7864D112|0.00|0.81|0.81|0.81|0.81|188|07/01/2025|0.62|2|0.98|2|Q
SJB|74347R131|15.62|15.62|15.61|15.61|0.01|7914|07/01/2025|0.00|0|0.00|0|P
SJCP|56170L687|0.00|24.91|24.91|24.91|0.00|0|02/11/2025|24.60|10|25.13|10|Q
SJLD|56170L679|0.00|0.00|0.00|0.00|0.00|0|09/10/2024|24.79|10|25.34|10|Q
SJM|832696405|98.33|103.83|98.33|102.95|4.75|971866|07/01/2025|0.00|0|0.00|0|N
SJNK|78468R408|25.32|25.34|25.31|25.33|-0.16|82427|07/01/2025|0.00|0|0.00|0|P
SJT|798241105|6.03|6.24|5.95|6.18|0.20|49979|07/01/2025|0.00|0|0.00|0|N
SKBL|G8193D104|0.00|12.71|12.33|12.46|-0.17|8864|07/01/2025|0.00|0|0.00|0|Q
SKE|83056P715|16.20|16.30|15.55|15.58|-0.34|48475|07/01/2025|0.00|0|0.00|0|N
SKF|74347G150|28.10|28.10|27.89|27.89|-0.17|308|07/01/2025|0.00|0|0.00|0|P
SKIL|83066P309|15.72|17.69|15.72|16.41|0.44|14726|07/01/2025|0.00|0|0.00|0|N
SKIN|88331L108|0.00|2.22|1.91|2.17|0.26|50957|07/01/2025|2.14|1|2.18|1|Q
SKK|G8292E102|0.00|0.00|0.00|0.00|0.00|0|06/16/2025|0.00|0|1.00|3|Q
SKLZ|83067L208|6.82|7.11|6.82|7.04|0.22|8840|07/01/2025|0.00|0|0.00|0|N
SKM|78440P306|23.51|23.78|23.51|23.68|0.33|167402|07/01/2025|0.00|0|0.00|0|N
SKOR|33939L761|0.00|0.00|0.00|0.00|-48.76|105|07/01/2025|48.58|1|0.00|0|Q
SKRE|26923N686|0.00|10.98|10.98|10.98|-0.65|638|07/01/2025|0.00|0|11.12|12|Q
SKT|875465106|30.36|31.39|30.36|30.96|0.38|696823|07/01/2025|0.00|0|0.00|0|N
SKWD|830940102|0.00|57.65|56.53|56.54|-1.29|7570|07/01/2025|56.04|2|57.00|2|Q
SKX|830566105|63.12|63.13|62.95|63.12|0.02|1947515|07/01/2025|0.00|0|0.00|0|N
SKY|830830105|62.19|67.28|62.19|66.11|3.50|271913|07/01/2025|0.00|0|0.00|0|N
SKYE|83086J200|0.00|4.16|3.42|3.76|-0.42|14728|07/01/2025|3.69|1|3.82|1|Q
SKYH|83085C107|9.71|9.91|9.60|9.65|-0.12|50157|07/01/2025|0.00|0|0.00|0|N
SKYH WS|83085C115|1.56|1.62|1.56|1.62|-0.08|10|07/01/2025|0.00|0|0.00|0|N
SKYQ|83087C204|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|0.61|1|0.00|0|Q
SKYT|83089J108|0.00|10.10|9.61|9.93|0.08|9740|07/01/2025|9.80|6|10.03|6|Q
SKYU|74347G788|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|32.53|23|33.93|23|Q
SKYW|830879102|0.00|105.06|103.48|103.73|0.69|6833|07/01/2025|102.97|1|105.14|1|Q
SKYX|78471E105|0.00|1.05|0.97|1.05|0.00|12016|07/01/2025|1.01|6|1.08|6|Q
SKYY|33734X192|0.00|121.66|119.10|120.43|-1.24|29242|07/01/2025|120.13|12|120.64|12|Q
SLAB|826919102|0.00|151.68|146.34|148.94|1.71|7755|07/01/2025|147.76|1|150.34|1|Q
SLB|806857108|33.80|35.77|33.46|35.20|1.40|5142046|07/01/2025|0.00|0|0.00|0|N
SLDB|83422E204|0.00|4.80|4.51|4.61|-0.27|26919|07/01/2025|4.53|13|4.66|13|Q
SLDE|831349105|0.00|21.39|20.54|20.93|-0.73|15131|07/01/2025|20.59|6|21.10|1|Q
SLDP|83422N105|0.00|2.29|2.06|2.21|0.02|99657|07/01/2025|2.20|28|2.24|28|Q
SLE|86804F400|0.00|5.42|4.90|5.20|0.61|2705|07/01/2025|5.01|1|5.65|1|Q
SLF|866796105|66.50|66.57|66.03|66.41|-0.04|95919|07/01/2025|0.00|0|0.00|0|N
SLG|78440X887|61.53|63.71|61.27|62.42|0.52|406483|07/01/2025|0.00|0|0.00|0|N
SLG PRI|78440X507|21.81|21.99|21.76|21.89|0.08|8963|07/01/2025|0.00|0|0.00|0|N
SLGL|M8694L137|0.00|7.68|7.68|7.68|0.00|0|05/16/2025|6.26|1|8.44|1|Q
SLGN|827048109|54.27|56.24|54.27|55.84|1.66|194172|07/01/2025|0.00|0|0.00|0|N
SLI|853606101|1.95|2.03|1.93|2.03|0.07|27741|07/01/2025|0.00|0|0.00|0|A
SLM|78442P106|0.00|33.81|32.70|33.36|0.57|50085|07/01/2025|33.33|1|33.43|1|Q
SLN|82686Q101|0.00|5.96|5.78|5.96|0.06|6458|07/01/2025|5.92|2|6.13|1|Q
SLND|84445C100|4.46|4.46|4.46|4.46|0.19|338|07/01/2025|0.00|0|0.00|0|A
SLNG|85236P101|0.00|0.00|0.00|0.00|0.00|0|06/25/2025|3.80|2|6.09|2|Q
SLNH|583543301|0.00|0.61|0.59|0.61|0.06|1047|07/01/2025|0.00|0|0.00|0|Q
SLNHP|583543202|0.00|0.00|0.00|0.00|-1.96|62|07/01/2025|0.00|0|0.00|0|Q
SLNO|834203309|0.00|83.52|82.12|82.67|-1.09|12204|07/01/2025|81.90|2|83.42|2|Q
SLNZ|29287L809|46.91|47.09|46.82|47.00|-0.01|1764|07/01/2025|0.00|0|0.00|0|N
SLP|829214105|0.00|18.90|17.30|18.35|0.80|13223|07/01/2025|18.11|4|18.58|4|Q
SLQD|46434V100|0.00|50.41|50.37|50.39|-0.21|2652|07/01/2025|50.37|1|50.38|1|Q
SLQT|816307300|2.35|2.53|2.30|2.50|0.12|317429|07/01/2025|0.00|0|0.00|0|N
SLRC|83413U100|0.00|16.24|16.12|16.20|0.03|4259|07/01/2025|16.06|1|16.36|1|Q
SLRX|79400X404|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|0.76|1|1.03|1|Q
SLS|81642T209|0.00|2.13|2.06|2.08|-0.09|44200|07/01/2025|2.04|4|2.10|4|Q
SLSN|630079101|0.00|4.40|4.28|4.39|-0.01|1420|07/01/2025|4.20|2|4.47|2|Q
SLV|46428Q109|32.94|33.11|32.72|32.72|-0.08|426954|07/01/2025|0.00|0|0.00|0|P
SLVM|871332102|50.10|53.39|50.10|52.99|2.89|106428|07/01/2025|0.00|0|0.00|0|N
SLVO|22542D225|0.00|0.00|0.00|0.00|0.00|0|06/18/2025|79.58|1|80.49|1|Q
SLVP|464286327|18.22|18.22|18.22|18.22|0.87|200|07/01/2025|0.00|0|0.00|0|Z
SLYG|78464A201|88.31|90.23|88.31|89.27|0.59|3392|07/01/2025|0.00|0|0.00|0|P
SLYV|78464A300|79.74|82.78|79.74|81.69|1.87|22767|07/01/2025|0.00|0|0.00|0|P
SM|78454L100|24.71|26.49|24.46|26.04|1.33|671563|07/01/2025|0.00|0|0.00|0|N
SMA|83192D402|35.94|37.31|35.89|37.02|0.79|164485|07/01/2025|0.00|0|0.00|0|N
SMAX|46438G588|26.03|26.03|26.03|26.03|0.28|200|07/01/2025|0.00|0|0.00|0|Z
SMB|92189F528|17.23|17.24|17.23|17.24|-0.02|9701|07/01/2025|0.00|0|0.00|0|Z
SMBC|843380106|0.00|0.00|0.00|0.00|-54.30|227|07/01/2025|55.59|1|56.86|1|Q
SMBK|83190L208|33.63|34.98|33.63|34.67|0.89|22456|07/01/2025|0.00|0|0.00|0|N
SMBS|808524615|25.32|25.34|25.31|25.34|-0.15|2941|07/01/2025|0.00|0|0.00|0|P
SMC|86614G101|24.49|24.49|23.60|23.66|-0.87|48227|07/01/2025|0.00|0|0.00|0|N
SMCF|882927866|0.00|32.10|32.10|32.10|0.00|0|12/17/2024|30.84|23|31.49|23|Q
SMCI|86800U302|0.00|48.64|46.37|47.19|-1.81|1570081|07/01/2025|47.18|1|47.24|1|Q
SMCL|38747R660|0.00|17.88|16.88|16.93|-1.35|9590|07/01/2025|16.20|4|17.09|4|Q
SMCO|88636J675|0.00|25.63|25.63|25.63|0.00|0|06/27/2025|25.70|10|25.77|10|Q
SMCX|88636R123|0.00|48.60|44.32|45.59|-4.50|22411|07/01/2025|45.56|2|46.22|1|Q
SMCY|88636R867|20.76|21.06|20.53|20.62|-0.56|5758|07/01/2025|0.00|0|0.00|0|P
SMCZ|88636V504|0.00|5.52|5.09|5.34|0.37|122523|07/01/2025|5.35|36|5.37|36|Q
SMDV|74347B698|65.54|65.63|65.47|65.47|0.00|171|06/27/2025|0.00|0|0.00|0|Z
SMDX|45259A563|21.30|21.32|21.26|21.26|0.06|1656|07/01/2025|0.00|0|0.00|0|P
SMFG|86562M209|15.16|15.22|15.08|15.10|-0.01|1003483|07/01/2025|0.00|0|0.00|0|N
SMG|810186106|65.66|68.34|65.66|67.10|1.14|390148|07/01/2025|0.00|0|0.00|0|N
SMH|92189F676|0.00|277.62|272.17|275.78|-3.09|314006|07/01/2025|275.15|51|276.27|32|Q
SMHI|78413P101|5.08|5.26|4.94|5.12|0.02|41924|07/01/2025|0.00|0|0.00|0|N
SMHX|92189H664|0.00|31.11|30.85|30.94|-0.36|2198|07/01/2025|30.81|48|30.95|48|Q
SMID|832156103|0.00|0.00|0.00|0.00|0.00|106|07/01/2025|33.14|1|35.86|1|Q
SMIG|26922B832|29.26|29.39|29.23|29.26|0.36|19806|07/01/2025|0.00|0|0.00|0|P
SMIN|46429B614|76.97|77.01|76.97|77.01|-0.03|242|07/01/2025|0.00|0|0.00|0|Z
SMLF|46434V290|69.15|69.18|68.65|68.65|0.95|1811|07/01/2025|0.00|0|0.00|0|P
SMLR|81684M104|0.00|37.26|35.41|35.41|-3.34|5217|07/01/2025|35.08|3|35.89|3|Q
SMLV|78468R887|125.66|125.66|125.66|125.66|0.55|100|07/01/2025|0.00|0|0.00|0|P
SMMD|46435G268|68.44|68.44|68.44|68.44|0.67|426|07/01/2025|0.00|0|0.00|0|Z
SMMT|86627T108|0.00|21.59|20.68|21.19|-0.07|22513|07/01/2025|21.17|2|21.24|4|Q
SMMU|72201R874|50.09|50.09|50.07|50.09|-0.08|2015|07/01/2025|0.00|0|0.00|0|P
SMMV|46435G433|41.99|41.99|41.94|41.94|0.09|303|07/01/2025|0.00|0|0.00|0|Z
SMOT|92189H730|34.73|34.73|34.67|34.70|0.00|65|06/30/2025|0.00|0|0.00|0|Z
SMP|853666105|30.64|32.48|30.64|32.36|1.64|58130|07/01/2025|0.00|0|0.00|0|N
SMPL|82900L102|0.00|33.45|31.83|32.41|0.82|22064|07/01/2025|32.19|4|32.69|4|Q
SMR|67079K100|38.42|38.50|35.42|36.12|-3.44|1913213|07/01/2025|0.00|0|0.00|0|N
SMRI|02072L425|0.00|32.98|32.96|32.98|0.00|0|06/30/2025|33.58|8|33.65|8|Q
SMRT|83193G107|0.99|1.10|0.99|1.03|0.04|198041|07/01/2025|0.00|0|0.00|0|N
SMSI|832154405|0.00|0.88|0.88|0.88|0.02|500|07/01/2025|0.76|1|1.01|1|Q
SMST|88636V769|0.00|27.41|24.86|27.41|3.50|9291|07/01/2025|27.39|4|27.81|4|Q
SMTC|816850101|0.00|44.52|42.60|43.49|-1.63|25344|07/01/2025|43.13|3|43.92|3|Q
SMTH|00162Q346|25.85|25.88|25.85|25.88|0.00|2161|07/01/2025|0.00|0|0.00|0|P
SMTI|79957L100|0.00|0.00|0.00|0.00|0.00|528|07/01/2025|28.34|1|29.60|1|Q
SMWB|M84137104|7.78|8.66|7.70|8.52|0.68|267055|07/01/2025|0.00|0|0.00|0|N
SMX|G8267K166|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|0.00|0|0.00|0|Q
SMXT|83419H103|0.00|1.09|1.08|1.09|0.01|4716|07/01/2025|1.05|1|1.12|1|Q
SMXWW|G8267K117|0.00|0.00|0.00|0.00|0.00|17|07/01/2025|0.00|0|0.00|0|Q
SN|G8068L108|98.89|100.78|98.22|99.26|0.27|429238|07/01/2025|0.00|0|0.00|0|N
SNA|833034101|310.87|321.74|310.67|317.86|6.68|103551|07/01/2025|0.00|0|0.00|0|N
SNAL|83301J100|0.00|1.56|1.53|1.56|1.56|200|07/01/2025|0.00|0|0.00|0|Q
SNAP|83304A106|9.01|9.53|8.91|9.35|0.66|11122733|07/01/2025|0.00|0|0.00|0|N
SNBR|83125X103|0.00|7.68|6.73|7.15|0.40|14097|07/01/2025|6.96|5|7.21|5|Q
SNCR|87157B400|0.00|7.33|7.16|7.33|0.50|511|07/01/2025|7.19|1|7.67|1|Q
SNCY|866683105|0.00|12.55|11.66|12.25|0.50|65623|07/01/2025|12.12|9|12.36|8|Q
SND|83191H107|0.00|2.01|1.98|2.00|-0.03|3791|07/01/2025|1.93|1|2.05|1|Q
SNDA|140475203|24.79|24.99|24.09|24.15|-0.80|10173|07/01/2025|0.00|0|0.00|0|N
SNDK|80004C200|0.00|45.79|44.40|44.95|-0.40|42846|07/01/2025|44.49|3|45.06|1|Q
SNDL|83307B101|0.00|1.24|1.16|1.22|0.00|22138|07/01/2025|1.19|14|1.22|7|Q
SNDR|80689H102|24.12|25.61|24.12|25.03|0.88|279725|07/01/2025|0.00|0|0.00|0|N
SNDX|87164F105|0.00|9.28|8.78|8.80|-0.57|29229|07/01/2025|8.71|15|8.93|15|Q
SNES|81720R604|0.00|4.95|4.72|4.93|-0.18|5165|07/01/2025|4.79|1|5.08|1|Q
SNEX|861896108|0.00|91.35|89.93|90.54|-0.49|5138|07/01/2025|90.02|1|91.64|1|Q
SNFCA|814785309|0.00|10.39|9.93|10.22|0.51|1555|07/01/2025|10.06|1|10.43|1|Q
SNGX|834223604|0.00|1.87|1.32|1.42|0.15|485036|07/01/2025|1.23|1|1.66|1|Q
SNN|83175M205|30.37|30.76|30.20|30.60|-0.03|189522|07/01/2025|0.00|0|0.00|0|N
SNOA|83558L303|0.00|2.89|2.89|2.89|0.00|0|06/25/2025|2.28|2|3.45|2|Q
SNOU|26923Q713|50.71|50.71|50.71|50.71|-4.83|105|07/01/2025|0.00|0|0.00|0|Z
SNOW|833445109|218.89|223.00|214.47|215.97|-7.80|886257|07/01/2025|0.00|0|0.00|0|N
SNOY|88636J774|17.02|17.02|16.76|16.76|-0.48|1132|07/01/2025|0.00|0|0.00|0|P
SNPE|233051143|55.20|55.37|55.14|55.28|0.07|6686|07/01/2025|0.00|0|0.00|0|P
SNPS|871607107|0.00|522.23|510.00|522.23|9.04|23520|07/01/2025|521.10|1|522.46|1|Q
SNRE|867975104|0.00|56.96|56.54|56.54|-0.05|6633|07/01/2025|56.53|1|56.64|1|Q
SNSE|81728A207|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|6.79|2|10.98|2|Q
SNT|81728N100|0.00|4.79|4.63|4.63|-0.18|1275|07/01/2025|3.73|2|5.76|2|Q
SNTH|45259A548|27.67|27.67|27.67|27.67|0.37|100|07/01/2025|0.00|0|0.00|0|P
SNTI|81726A209|0.00|2.24|2.20|2.20|0.06|221|07/01/2025|2.09|1|2.30|1|Q
SNV|87161C501|51.74|54.14|51.63|53.79|2.04|567585|07/01/2025|0.00|0|0.00|0|N
SNV PRD|87161C600|25.18|25.40|25.18|25.30|0.12|4164|07/01/2025|0.00|0|0.00|0|N
SNV PRE|87161C709|25.70|25.85|25.70|25.84|0.27|8570|07/01/2025|0.00|0|0.00|0|N
SNWV|80303D305|0.00|32.33|32.27|32.33|0.37|710|07/01/2025|31.38|1|32.94|1|Q
SNX|87162W100|135.14|136.79|134.44|135.82|0.12|312483|07/01/2025|0.00|0|0.00|0|N
SNY|80105N105|0.00|49.13|48.17|49.04|0.73|34219|07/01/2025|48.87|2|49.25|2|Q
SNYR|87165D208|0.00|3.18|3.18|3.18|0.43|166|07/01/2025|2.96|1|3.21|1|Q
SO|842587107|92.00|92.50|91.34|92.30|0.47|1875339|07/01/2025|0.00|0|0.00|0|N
SOAR|74349W302|1.23|1.23|1.18|1.18|-0.13|4633|07/01/2025|0.00|0|0.00|0|A
SOBO|83671M105|25.86|25.94|25.60|25.68|-0.23|118906|07/01/2025|0.00|0|0.00|0|N
SOBR|833592405|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|3.09|1|3.32|1|Q
SOC|78574H104|21.50|22.13|21.07|21.50|-0.48|700790|07/01/2025|0.00|0|0.00|0|N
SOCL|37950E416|0.00|0.00|0.00|0.00|0.00|0|06/17/2025|51.95|1|55.21|1|Q
SOFI|83406F102|0.00|18.47|17.36|17.63|-0.58|2549520|07/01/2025|17.62|1|17.64|1|Q
SOFR|032108672|100.45|100.45|100.45|100.45|-0.36|34|06/20/2025|0.00|0|0.00|0|P
SOFX|88636R545|0.00|20.19|19.15|19.16|-1.40|1770|07/01/2025|0.00|0|0.00|0|Q
SOGP|53933L203|0.00|5.78|5.01|5.66|0.96|1988|07/01/2025|4.82|1|6.42|1|Q
SOHO|83600C103|0.00|0.97|0.97|0.97|0.00|0|06/30/2025|0.82|1|1.10|1|Q
SOHOO|83600C400|0.00|0.00|0.00|0.00|0.00|0|04/10/2025|13.76|1|19.38|1|Q
SOHU|83410S108|0.00|13.62|13.14|13.61|0.35|2260|07/01/2025|13.31|1|13.63|1|Q
SOJC|842587404|21.35|21.56|21.35|21.52|0.21|13273|07/01/2025|0.00|0|0.00|0|N
SOJD|842587800|19.84|20.15|19.84|20.15|0.35|33221|07/01/2025|0.00|0|0.00|0|N
SOJE|842587883|17.61|17.82|17.57|17.80|0.23|14619|07/01/2025|0.00|0|0.00|0|N
SOJF|842587867|25.80|25.80|25.69|25.69|0.01|42688|07/01/2025|0.00|0|0.00|0|N
SOL|75971T301|1.87|1.89|1.87|1.87|0.00|51159|07/01/2025|0.00|0|0.00|0|N
SOLT|92864M830|0.00|14.59|13.76|13.76|-2.47|6594|07/01/2025|13.71|6|13.81|1|Q
SOLV|83444M101|76.73|78.83|76.34|77.89|2.05|286129|07/01/2025|0.00|0|0.00|0|N
SOLZ|92864M822|0.00|16.54|16.20|16.20|-1.36|2970|07/01/2025|16.13|11|16.20|12|Q
SON|835495102|43.56|46.01|43.56|45.74|2.18|438697|07/01/2025|0.00|0|0.00|0|N
SOND|83542D300|0.00|3.22|2.93|3.22|0.64|8583|07/01/2025|2.89|1|3.90|1|Q
SONM|83548F309|0.00|0.77|0.61|0.68|-0.55|65022|07/01/2025|0.66|2|0.74|2|Q
SONN|83548R402|0.00|1.13|1.13|1.13|0.00|0|06/30/2025|1.03|1|1.43|1|Q
SONO|83570H108|0.00|11.39|10.72|11.12|0.31|45720|07/01/2025|11.09|1|11.14|1|Q
SONY|835699307|25.40|25.60|25.28|25.47|-0.56|1765742|07/01/2025|0.00|0|0.00|0|N
SOPA|83370P201|0.00|0.00|0.00|0.00|-1.37|24|07/01/2025|1.33|1|1.45|1|Q
SOPH|H82027105|0.00|3.25|3.23|3.25|0.22|1099|07/01/2025|2.63|2|3.85|2|Q
SOR|836144303|43.32|44.08|43.27|43.84|0.48|2669|07/01/2025|0.00|0|0.00|0|N
SORA|G8946B108|0.00|6.46|6.46|6.46|0.16|200|07/01/2025|0.00|0|0.00|0|Q
SOS|83587W304|6.39|6.39|6.13|6.13|-0.17|23|07/01/2025|0.00|0|0.00|0|N
SOUL|G82745103|0.00|10.03|10.03|10.03|-0.01|0|07/01/2025|0.00|0|0.00|0|N
SOUL RT|G82745137|0.20|0.20|0.20|0.20|0.00|1000|07/01/2025|0.00|0|0.00|0|N
SOUN|836100107|0.00|10.49|9.90|10.49|-0.25|894007|07/01/2025|10.48|6|10.49|1|Q
SOUNW|836100115|0.00|4.26|4.26|4.26|-0.10|155|07/01/2025|0.00|0|0.00|0|Q
SOUX|88636R156|0.00|0.00|0.00|0.00|0.00|10|07/01/2025|0.00|0|0.00|0|Q
SOWG|84612H106|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|0.00|0|1.03|6|Q
SOXL|25459W458|24.37|25.16|23.60|24.69|-0.34|1778715|07/01/2025|0.00|0|0.00|0|P
SOXQ|46138G615|0.00|43.63|42.79|43.36|-0.31|48605|07/01/2025|43.26|34|43.43|34|Q
SOXS|25460G112|8.10|8.36|7.86|8.02|0.13|9709177|07/01/2025|0.00|0|0.00|0|P
SOXX|464287523|0.00|239.16|234.10|237.54|-1.11|1354312|07/01/2025|237.47|2|238.04|33|Q
SPAB|78464A649|25.46|25.52|25.45|25.50|-0.09|115934|07/01/2025|0.00|0|0.00|0|P
SPAQ|53656G555|0.00|103.26|103.26|103.26|0.00|0|06/12/2025|103.24|23|106.47|23|Q
SPB|84790A105|52.91|56.41|52.91|55.42|2.42|249324|07/01/2025|0.00|0|0.00|0|N
SPBC|82889N848|0.00|41.40|41.40|41.40|41.40|1200|07/01/2025|40.87|23|41.71|23|Q
SPBO|78464A144|29.10|29.13|29.06|29.11|-0.10|25589|07/01/2025|0.00|0|0.00|0|P
SPBW|00888H463|25.97|25.98|25.97|25.98|0.81|203|07/01/2025|0.00|0|0.00|0|P
SPCB|M87095309|0.00|9.95|9.93|9.95|-0.15|524|07/01/2025|8.41|1|11.43|1|Q
SPCE|92766K403|2.72|2.86|2.68|2.82|0.09|388628|07/01/2025|0.00|0|0.00|0|N
SPDN|25460E869|10.32|10.34|10.29|10.31|0.01|582803|07/01/2025|0.00|0|0.00|0|P
SPDW|78463X889|40.39|40.49|40.33|40.44|-0.05|277133|07/01/2025|0.00|0|0.00|0|P
SPE|84741T104|15.47|15.61|15.47|15.61|0.12|1319|07/01/2025|0.00|0|0.00|0|N
SPE PRC|84741T401|24.96|24.96|24.94|24.94|0.14|101|07/01/2025|0.00|0|0.00|0|N
SPEM|78463X509|42.82|42.89|42.73|42.85|0.12|103029|07/01/2025|0.00|0|0.00|0|P
SPEU|78463X103|48.31|48.31|48.31|48.31|-0.15|216|07/01/2025|0.00|0|0.00|0|P
SPFF|37950E333|8.97|8.97|8.97|8.97|-0.01|100|07/01/2025|0.00|0|0.00|0|P
SPFI|83946P107|0.00|37.58|36.26|37.22|1.03|4999|07/01/2025|36.53|1|37.89|1|Q
SPG|828806109|160.34|165.67|160.10|164.27|3.51|490505|07/01/2025|0.00|0|0.00|0|N
SPG PRJ|828806885|55.75|55.75|55.01|55.01|-0.75|155|07/01/2025|0.00|0|0.00|0|N
SPGI|78409V104|525.17|529.99|523.10|529.32|2.03|384957|07/01/2025|0.00|0|0.00|0|N
SPGM|78463X475|69.05|69.14|69.05|69.12|0.25|1367|07/01/2025|0.00|0|0.00|0|P
SPGP|46137V431|108.47|109.02|108.47|108.69|0.93|3333|07/01/2025|0.00|0|0.00|0|P
SPH|864482104|18.54|18.55|18.15|18.20|-0.33|29463|07/01/2025|0.00|0|0.00|0|N
SPHB|46138E370|97.15|97.97|96.62|97.81|0.28|5838|07/01/2025|0.00|0|0.00|0|P
SPHD|46138E362|47.64|48.60|47.63|48.29|0.73|41382|07/01/2025|0.00|0|0.00|0|P
SPHQ|46137V241|71.25|71.83|71.25|71.73|0.36|64718|07/01/2025|0.00|0|0.00|0|P
SPHR|55826T102|41.35|42.51|41.02|41.70|-0.10|152611|07/01/2025|0.00|0|0.00|0|N
SPHY|78468R606|23.63|23.65|23.62|23.62|-0.18|186515|07/01/2025|0.00|0|0.00|0|P
SPIB|78464A375|33.45|33.47|33.41|33.45|-0.14|128203|07/01/2025|0.00|0|0.00|0|P
SPIP|78464A656|25.98|25.98|25.94|25.95|-0.13|2280|07/01/2025|0.00|0|0.00|0|P
SPIR|848560306|11.80|11.80|11.16|11.30|-0.60|125433|07/01/2025|0.00|0|0.00|0|N
SPLB|78464A367|22.53|22.56|22.44|22.54|-0.03|118191|07/01/2025|0.00|0|0.00|0|P
SPLG|78464A854|72.54|72.79|72.41|72.64|-0.12|250088|07/01/2025|0.00|0|0.00|0|P
SPLV|46138E354|72.87|73.62|72.74|73.31|0.48|162883|07/01/2025|0.00|0|0.00|0|P
SPMA|83617A207|25.12|25.12|24.99|24.99|-0.13|4484|07/01/2025|0.00|0|0.00|0|N
SPMB|78464A383|22.03|22.05|21.99|22.02|-0.08|37584|07/01/2025|0.00|0|0.00|0|P
SPMC|83617A108|17.75|17.84|17.70|17.76|-0.12|6305|07/01/2025|0.00|0|0.00|0|N
SPMD|78464A847|54.25|55.42|54.25|55.02|0.63|60841|07/01/2025|0.00|0|0.00|0|P
SPMO|46138E339|111.87|111.88|110.20|110.77|-1.65|96543|07/01/2025|0.00|0|0.00|0|P
SPNS|G7T16G103|0.00|29.66|29.27|29.27|-0.01|2552|07/01/2025|29.03|1|29.56|1|Q
SPNT|G8192H106|20.43|20.52|20.02|20.07|-0.32|216881|07/01/2025|0.00|0|0.00|0|N
SPNT PRB|G8192H155|25.30|25.38|25.30|25.36|0.10|4618|07/01/2025|0.00|0|0.00|0|N
SPOK|84863T106|0.00|18.25|17.72|18.06|0.65|2296|07/01/2025|17.91|1|18.24|1|Q
SPOT|L8681T102|766.93|767.50|718.80|722.35|-44.99|467978|07/01/2025|0.00|0|0.00|0|N
SPPP|85207Q104|11.82|11.82|11.62|11.82|0.10|27101|07/01/2025|0.00|0|0.00|0|P
SPR|848574109|38.32|38.57|37.70|38.35|0.20|244603|07/01/2025|0.00|0|0.00|0|N
SPRC|M82618113|0.00|0.31|0.31|0.31|0.01|100|07/01/2025|0.00|0|0.00|0|Q
SPRE|886364769|18.98|19.06|18.98|19.06|0.00|3|06/30/2025|0.00|0|0.00|0|P
SPRO|84833T103|0.00|2.94|2.90|2.90|-0.01|14491|07/01/2025|2.86|11|2.91|2|Q
SPRU|9837FR209|2.04|2.04|1.93|1.96|-0.06|12143|07/01/2025|0.00|0|0.00|0|N
SPRX|53656F383|0.00|29.45|28.37|28.55|0.77|846|07/01/2025|28.56|51|28.67|51|Q
SPRY|82835W108|0.00|17.30|16.02|16.04|-1.38|35007|07/01/2025|15.80|7|16.25|7|Q
SPSB|78464A474|30.07|30.07|30.04|30.06|-0.13|55579|07/01/2025|0.00|0|0.00|0|P
SPSC|78463M107|0.00|139.55|136.18|138.84|2.70|7506|07/01/2025|137.41|1|140.14|1|Q
SPSK|886364702|18.24|18.24|18.24|18.24|0.00|100|07/01/2025|0.00|0|0.00|0|P
SPSM|78468R853|42.41|43.79|42.41|43.25|0.64|118045|07/01/2025|0.00|0|0.00|0|P
SPT|85209W109|0.00|21.57|20.65|21.14|0.22|11183|07/01/2025|20.95|6|21.30|6|Q
SPTB|78468R457|30.42|30.42|30.42|30.42|-0.11|9|06/30/2025|0.00|0|0.00|0|P
SPTI|78464A672|28.67|28.67|28.61|28.63|-0.15|113961|07/01/2025|0.00|0|0.00|0|P
SPTL|78464A664|26.52|26.57|26.40|26.52|-0.06|150384|07/01/2025|0.00|0|0.00|0|P
SPTM|78464A805|74.90|75.07|74.71|74.97|0.03|11034|07/01/2025|0.00|0|0.00|0|P
SPTN|847215100|0.00|26.56|26.48|26.50|0.00|17644|07/01/2025|26.36|2|26.68|2|Q
SPTS|78468R101|29.18|29.18|29.17|29.17|-0.13|12100|07/01/2025|0.00|0|0.00|0|P
SPUS|886364801|44.30|44.39|44.08|44.21|-0.20|64784|07/01/2025|0.00|0|0.00|0|P
SPUU|25459Y165|0.00|154.88|154.88|154.88|0.00|2|06/27/2025|0.00|0|0.00|0|P
SPWH|84920Y106|0.00|3.35|3.18|3.28|-0.16|11390|07/01/2025|3.23|9|3.33|8|Q
SPWO|84612A200|24.37|24.38|24.37|24.38|0.03|286|07/01/2025|0.00|0|0.00|0|P
SPWR|20460L104|0.00|1.90|1.72|1.85|0.02|5576|07/01/2025|1.82|1|1.87|1|Q
SPXC|78473E103|166.14|171.20|166.14|168.95|1.27|107108|07/01/2025|0.00|0|0.00|0|N
SPXL|25459W862|172.25|174.04|171.70|173.17|-0.27|25663|07/01/2025|0.00|0|0.00|0|P
SPXS|25460E265|4.74|4.76|4.69|4.71|0.01|1942870|07/01/2025|0.00|0|0.00|0|P
SPXU|74349Y845|16.90|16.98|16.73|16.82|0.10|1207349|07/01/2025|0.00|0|0.00|0|P
SPXX|6706EW100|17.77|17.81|17.76|17.79|0.05|17250|07/01/2025|0.00|0|0.00|0|N
SPY|78462F103|616.39|618.82|615.53|617.57|-0.28|2437728|07/01/2025|0.00|0|0.00|0|P
SPYD|78468R788|42.55|43.46|42.50|43.15|0.69|71406|07/01/2025|0.00|0|0.00|0|P
SPYG|78464A409|94.88|95.01|93.93|94.33|-1.01|112813|07/01/2025|0.00|0|0.00|0|P
SPYI|78433H303|50.24|50.37|50.18|50.31|-0.07|167329|07/01/2025|0.00|0|0.00|0|Z
SPYT|88636J568|17.84|17.84|17.84|17.84|-0.38|100|07/01/2025|0.00|0|0.00|0|P
SPYU|063679567|42.87|43.26|42.83|43.11|-0.14|8169|07/01/2025|0.00|0|0.00|0|P
SPYV|78464A508|52.37|53.01|52.37|52.89|0.55|220588|07/01/2025|0.00|0|0.00|0|P
SPYX|78468R796|50.77|50.85|50.77|50.85|-0.02|585|07/01/2025|0.00|0|0.00|0|P
SQFT|74102L501|0.00|0.00|0.00|0.00|0.00|0|06/17/2025|4.23|2|6.33|1|Q
SQM|833635105|35.27|35.90|34.78|35.21|-0.06|340732|07/01/2025|0.00|0|0.00|0|N
SQNS|817323306|1.51|1.51|1.42|1.45|-0.02|48363|07/01/2025|0.00|0|0.00|0|N
SQQQ|74347G192|0.00|20.32|19.69|20.08|0.50|7311841|07/01/2025|20.07|9|20.09|11|Q
SR|84857L101|72.72|74.39|72.60|73.57|0.58|162504|07/01/2025|0.00|0|0.00|0|N
SR PRA|84857L309|23.75|23.75|23.75|23.75|0.16|168|07/01/2025|0.00|0|0.00|0|N
SRAD|H8088L103|0.00|28.11|27.43|27.69|-0.38|31535|07/01/2025|27.48|5|27.88|5|Q
SRBK|85227J106|0.00|13.50|13.49|13.50|0.01|521|07/01/2025|13.37|1|13.62|1|Q
SRCE|336901103|0.00|64.31|63.15|64.14|1.77|5370|07/01/2025|63.58|1|64.84|1|Q
SRDX|868873100|0.00|30.00|29.43|29.43|-0.31|1071|07/01/2025|28.56|1|29.99|1|Q
SRE|816851109|75.53|76.90|75.24|76.18|0.41|950741|07/01/2025|0.00|0|0.00|0|N
SREA|816851604|20.68|20.82|20.65|20.70|0.15|18283|07/01/2025|0.00|0|0.00|0|N
SRET|37960A651|0.00|21.37|21.37|21.37|0.22|200|07/01/2025|20.68|1|21.90|1|Q
SRFM|868927203|3.49|3.57|3.30|3.41|-0.28|488206|07/01/2025|0.00|0|0.00|0|N
SRG|81752R100|3.08|3.12|3.06|3.07|-0.01|8320|07/01/2025|0.00|0|0.00|0|N
SRG PRA|81752R308|22.21|22.77|22.21|22.67|0.11|700|07/01/2025|0.00|0|0.00|0|N
SRI|86183P102|6.88|7.63|6.88|7.55|0.51|159570|07/01/2025|0.00|0|0.00|0|N
SRL|G7T96K107|5.85|5.85|5.81|5.81|0.01|9|07/01/2025|0.00|0|0.00|0|N
SRLN|78467V608|41.32|41.36|41.32|41.34|-0.26|54010|07/01/2025|0.00|0|0.00|0|P
SRM|85237B101|0.00|7.73|6.52|7.01|-0.72|19048|07/01/2025|6.79|1|7.22|1|Q
SRPT|803607100|0.00|18.58|16.96|17.69|0.59|63892|07/01/2025|17.51|8|17.87|8|Q
SRRK|80706P103|0.00|35.56|33.72|33.75|-1.66|19059|07/01/2025|33.44|4|34.05|4|Q
SRS|74347G143|48.99|48.99|48.99|48.99|0.00|20|06/30/2025|0.00|0|0.00|0|P
SRTS|81728J109|0.00|4.71|4.66|4.71|-0.09|238|07/01/2025|4.50|1|4.89|1|Q
SRTY|74347G390|17.39|17.44|16.02|16.63|-0.50|125148|07/01/2025|0.00|0|0.00|0|P
SRV|231631300|42.40|42.40|41.58|42.00|-0.35|10328|07/01/2025|0.00|0|0.00|0|N
SRVR|69374H741|0.00|31.87|31.87|31.87|0.00|7|06/11/2025|0.00|0|0.00|0|P
SRXH|08771Y402|0.60|0.61|0.60|0.60|0.00|25|06/20/2025|0.00|0|0.00|0|A
SSB|840441109|91.70|95.78|91.70|95.26|3.23|331934|07/01/2025|0.00|0|0.00|0|N
SSD|829073105|154.22|163.63|154.22|160.16|4.85|84114|07/01/2025|0.00|0|0.00|0|N
SSFI|86280R860|21.35|21.37|21.34|21.37|-0.15|2793|07/01/2025|0.00|0|0.00|0|P
SSG|74349Y779|13.48|13.90|13.48|13.74|0.66|8746|07/01/2025|0.00|0|0.00|0|P
SSII|05453U203|0.00|6.03|5.56|6.03|0.33|769|07/01/2025|0.00|0|0.00|0|Q
SSKN|86272A305|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|2.00|1|3.05|1|Q
SSL|803866300|4.43|4.64|4.41|4.60|0.18|505763|07/01/2025|0.00|0|0.00|0|N
SSNC|78467J100|0.00|83.55|82.61|83.31|0.48|8595|07/01/2025|83.25|1|83.38|1|Q
SSO|74347R107|97.24|98.00|96.95|97.58|-0.40|75914|07/01/2025|0.00|0|0.00|0|P
SSP|811054402|0.00|3.07|2.87|3.05|0.09|11926|07/01/2025|3.01|7|3.05|1|Q
SSPY|30151E533|83.15|83.15|83.15|83.15|2.33|600|07/01/2025|0.00|0|0.00|0|P
SSRM|784730103|0.00|13.04|12.53|12.71|-0.04|60126|07/01/2025|12.58|11|12.83|11|Q
SSSS|86887Q109|0.00|8.49|8.16|8.16|-0.08|3749|07/01/2025|8.04|2|8.32|2|Q
SST|87200P208|5.38|5.39|4.98|5.03|-0.50|27556|07/01/2025|0.00|0|0.00|0|N
SSTI|82536T107|0.00|13.65|13.05|13.65|0.49|876|07/01/2025|13.22|1|13.91|1|Q
SSTK|825690100|18.89|20.53|18.85|20.10|1.14|88630|07/01/2025|0.00|0|0.00|0|N
SSUS|86280R803|44.89|45.01|44.89|44.92|-0.06|3802|07/01/2025|0.00|0|0.00|0|P
SSXU|86280R829|31.38|31.38|31.38|31.38|0.00|75|06/09/2025|0.00|0|0.00|0|P
SSYS|M85548101|0.00|11.51|11.34|11.34|-0.15|4935|07/01/2025|11.24|3|11.46|3|Q
ST|G8060N102|30.00|31.70|30.00|31.08|0.97|642097|07/01/2025|0.00|0|0.00|0|N
STAA|852312305|0.00|17.56|16.91|17.01|0.23|11811|07/01/2025|16.83|8|17.19|8|Q
STAG|85254J102|36.14|37.07|36.06|36.54|0.26|590306|07/01/2025|0.00|0|0.00|0|N
STAI|80603V104|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|0.62|2|0.66|2|Q
STAK|G84092116|0.00|1.92|1.92|1.92|1.92|100|07/01/2025|0.00|0|0.00|0|Q
STBA|783859101|0.00|39.30|38.50|38.95|0.97|4396|07/01/2025|38.63|1|39.40|1|Q
STC|860372101|64.62|66.51|64.62|66.04|0.94|46536|07/01/2025|0.00|0|0.00|0|N
STE|G8473T100|239.13|243.04|238.20|242.66|2.44|316234|07/01/2025|0.00|0|0.00|0|N
STEL|858927106|27.88|29.30|27.88|28.90|0.92|96707|07/01/2025|0.00|0|0.00|0|N
STEM|85859N300|6.17|6.43|6.05|6.36|0.13|50846|07/01/2025|0.00|0|0.00|0|N
STEP|85914M107|0.00|56.04|55.01|55.44|-0.08|7908|07/01/2025|55.12|2|55.84|2|Q
STEW|101507101|17.71|17.87|17.66|17.87|0.19|14470|07/01/2025|0.00|0|0.00|0|N
STFS|G8437Q101|0.00|1.10|1.03|1.10|0.08|2300|07/01/2025|0.00|0|15.00|5|Q
STG|86740P207|5.72|5.86|5.72|5.86|0.14|204|07/01/2025|0.00|0|0.00|0|N
STGW|85256A109|0.00|4.66|4.49|4.57|0.06|56762|07/01/2025|4.57|1|4.59|1|Q
STHO|85512G106|0.00|7.93|7.93|7.93|0.11|210|07/01/2025|7.88|1|8.16|1|Q
STI|834212201|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|3.57|1|3.89|1|Q
STIM|64131A105|0.00|3.49|3.14|3.46|-0.03|13186|07/01/2025|3.43|1|3.47|1|Q
STIP|46429B747|102.49|102.52|102.41|102.44|-0.49|18944|07/01/2025|0.00|0|0.00|0|P
STK|19842X109|30.41|30.52|30.24|30.45|0.04|4756|07/01/2025|0.00|0|0.00|0|N
STKH|583435300|0.00|1.94|1.57|1.57|0.00|0|06/27/2025|1.35|2|1.89|2|Q
STKL|8676EP108|0.00|6.16|5.77|6.01|0.22|14318|07/01/2025|5.93|8|6.07|9|Q
STKS|88338K103|0.00|4.53|4.38|4.40|0.55|2647|07/01/2025|4.30|1|4.48|1|Q
STLA|N82405106|9.89|10.42|9.82|10.22|0.19|4657396|07/01/2025|0.00|0|0.00|0|N
STLD|858119100|0.00|131.70|126.93|130.15|2.14|33720|07/01/2025|129.34|1|130.32|1|Q
STM|861012102|30.00|30.33|29.70|30.07|-0.34|1375700|07/01/2025|0.00|0|0.00|0|N
STN|85472N109|108.44|109.01|108.02|108.49|-0.19|16523|07/01/2025|0.00|0|0.00|0|N
STNC|42588P692|0.00|30.34|30.34|30.34|0.00|0|06/25/2025|31.16|8|31.28|8|Q
STNE|G85158106|0.00|16.15|15.81|16.15|0.09|108754|07/01/2025|16.05|1|16.19|1|Q
STNG|Y7542C130|39.30|40.27|39.10|39.90|0.77|471745|07/01/2025|0.00|0|0.00|0|N
STOK|86150R107|0.00|11.94|11.32|11.66|0.29|9265|07/01/2025|11.63|1|11.77|4|Q
STOT|78470P200|47.12|47.15|47.12|47.15|-0.13|200|07/01/2025|0.00|0|0.00|0|Z
STR|82983N108|18.53|18.64|18.13|18.45|0.07|376133|07/01/2025|0.00|0|0.00|0|N
STRA|86272C103|0.00|86.85|85.90|85.92|0.37|3431|07/01/2025|85.16|1|86.79|1|Q
STRD|594972861|0.00|89.82|89.57|89.74|0.74|721|07/01/2025|0.00|0|0.00|0|Q
STRF|594972879|0.00|113.35|110.95|111.55|0.54|1523|07/01/2025|0.00|0|0.00|0|Q
STRK|594972887|0.00|125.65|118.80|119.11|-1.78|4394|07/01/2025|0.00|0|0.00|0|Q
STRL|859241101|0.00|230.63|218.01|222.70|-9.05|11248|07/01/2025|220.35|1|224.67|1|Q
STRM|86323X205|0.00|5.19|5.19|5.19|0.03|1612|07/01/2025|5.18|8|5.31|1|Q
STRO|869367102|0.00|0.73|0.68|0.68|-0.04|5139|07/01/2025|0.67|9|0.71|9|Q
STRR|85513Q301|0.00|0.00|0.00|0.00|0.00|0|06/13/2025|1.61|2|2.44|2|Q
STRS|863167201|0.00|0.00|0.00|0.00|0.00|183|07/01/2025|18.06|1|19.78|1|Q
STRT|863111100|0.00|63.33|62.43|63.33|1.40|451|07/01/2025|62.77|1|65.14|1|Q
STRV|02072L680|39.93|40.00|39.90|40.00|-0.06|7746|07/01/2025|0.00|0|0.00|0|N
STRW|863182101|0.00|10.38|10.38|10.38|0.00|149|06/27/2025|0.00|0|0.00|0|A
STRZ|855919106|0.00|16.26|16.20|16.20|0.08|565|07/01/2025|15.86|2|16.58|2|Q
STSS|82003F309|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|5.34|1|5.69|1|Q
STT|857477103|105.27|107.38|104.79|106.96|0.62|533155|07/01/2025|0.00|0|0.00|0|N
STT PRG|857477855|21.81|21.94|21.80|21.91|0.19|3006|07/01/2025|0.00|0|0.00|0|N
STTK|82024L103|0.00|0.87|0.82|0.83|0.02|4808|07/01/2025|0.81|1|0.85|1|Q
STVN|T9224W109|24.14|25.30|24.14|24.80|0.37|61294|07/01/2025|0.00|0|0.00|0|N
STWD|85571B105|20.07|20.57|20.03|20.39|0.32|1224293|07/01/2025|0.00|0|0.00|0|N
STX|G7997R103|0.00|145.73|142.78|145.11|0.73|50394|07/01/2025|144.25|1|145.25|1|Q
STXD|02072L581|34.69|34.91|34.69|34.91|0.17|161|07/01/2025|0.00|0|0.00|0|N
STXE|02072L698|31.14|31.15|31.14|31.15|0.14|127|07/01/2025|0.00|0|0.00|0|N
STXG|02072L615|45.83|45.83|45.71|45.71|-0.31|3762|07/01/2025|0.00|0|0.00|0|N
STXI|02072L524|0.00|28.58|28.58|28.58|-0.06|0|07/01/2025|0.00|0|0.00|0|N
STXK|02072L573|30.22|30.69|30.22|30.69|0.34|247|07/01/2025|0.00|0|0.00|0|N
STXM|02072L250|26.37|26.60|26.37|26.60|0.20|153|07/01/2025|0.00|0|0.00|0|N
STXS|85916J409|2.09|2.17|2.09|2.13|0.01|7284|07/01/2025|0.00|0|0.00|0|A
STXT|02072L458|20.11|20.18|20.11|20.17|0.00|3745|07/01/2025|0.00|0|0.00|0|N
STXV|02072L599|30.81|31.22|30.81|31.22|0.40|152|07/01/2025|0.00|0|0.00|0|N
STZ|21036P108|162.70|168.38|162.14|166.42|3.74|961323|07/01/2025|0.00|0|0.00|0|N
SU|867224107|37.68|37.93|37.23|37.83|0.38|685556|07/01/2025|0.00|0|0.00|0|N
SUB|464288158|106.11|106.19|106.11|106.18|-0.15|7305|07/01/2025|0.00|0|0.00|0|P
SUI|866674104|126.51|129.16|126.11|127.72|1.23|414718|07/01/2025|0.00|0|0.00|0|N
SUN|86765K109|53.80|53.80|52.89|53.07|-0.52|23064|07/01/2025|0.00|0|0.00|0|N
SUNE|72303P503|0.00|1.62|1.62|1.62|0.00|0|06/30/2025|1.48|1|1.73|1|Q
SUNS|867981102|0.00|10.80|10.72|10.72|0.06|840|07/01/2025|10.52|1|10.93|1|Q
SUPN|868459108|0.00|32.71|31.70|31.82|0.29|19184|07/01/2025|31.50|4|32.10|4|Q
SUPV|40054A108|10.47|10.79|10.34|10.63|0.04|272785|07/01/2025|0.00|0|0.00|0|N
SUPX|G5294K110|0.00|10.10|10.10|10.10|10.10|462|07/01/2025|0.00|0|10.23|4|Q
SURG|86882L204|0.00|0.00|0.00|0.00|-2.98|90|07/01/2025|2.98|1|3.21|1|Q
SUSA|464288802|126.67|126.67|126.67|126.67|-0.20|204|07/01/2025|0.00|0|0.00|0|P
SUSB|46435G243|0.00|25.07|25.04|25.06|-0.11|2181|07/01/2025|25.05|1|25.06|2|Q
SUSC|46435G193|0.00|23.17|23.12|23.16|-0.07|3895|07/01/2025|23.15|1|23.16|2|Q
SUSL|46435U218|0.00|0.00|0.00|0.00|0.00|3|07/01/2025|107.80|14|108.25|14|Q
SUUN|83417Y108|0.00|1.55|1.50|1.51|-0.01|1698|07/01/2025|0.00|0|0.00|0|Q
SUZ|86959K105|9.37|9.37|9.25|9.31|-0.10|436930|07/01/2025|0.00|0|0.00|0|N
SVAL|46436E536|31.15|31.15|31.15|31.15|0.06|400|07/01/2025|0.00|0|0.00|0|Z
SVC|81761L102|0.00|2.54|2.40|2.50|0.10|43447|07/01/2025|2.47|11|2.53|12|Q
SVCO|82728C102|0.00|0.00|0.00|0.00|-4.73|156|07/01/2025|4.90|1|5.10|1|Q
SVIX|92891H101|15.46|15.68|15.44|15.54|0.02|145401|07/01/2025|0.00|0|0.00|0|Z
SVM|82835P103|4.38|4.66|4.38|4.50|0.26|384857|07/01/2025|0.00|0|0.00|0|A
SVOL|82889N863|18.12|18.31|18.12|18.25|-0.23|3092|07/01/2025|0.00|0|0.00|0|P
SVRA|805111101|0.00|2.22|1.99|2.04|-0.24|32510|07/01/2025|1.99|10|2.08|11|Q
SVRE|80516T402|0.00|2.52|2.40|2.45|-0.44|830|07/01/2025|0.00|0|0.00|0|Q
SVV|80517M109|10.20|10.59|10.20|10.54|0.34|241675|07/01/2025|0.00|0|0.00|0|N
SVXY|74347W130|42.43|42.80|42.43|42.59|0.00|76835|07/01/2025|0.00|0|0.00|0|Z
SW|G8267P108|44.43|46.15|44.10|45.85|2.70|855155|07/01/2025|0.00|0|0.00|0|N
SWAG|86260J102|0.00|1.50|1.49|1.50|0.00|0|06/18/2025|1.16|2|1.81|2|Q
SWBI|831754106|0.00|8.84|8.64|8.68|-0.01|15796|07/01/2025|8.60|4|8.77|4|Q
SWIM|51819L107|0.00|6.73|6.35|6.63|0.24|32339|07/01/2025|6.55|4|6.70|4|Q
SWIN|G82759104|0.00|3.48|3.30|3.48|0.18|1300|07/01/2025|0.00|0|3.80|1|Q
SWK|854502101|67.44|72.23|67.37|70.41|2.66|780127|07/01/2025|0.00|0|0.00|0|N
SWKH|78501P203|0.00|14.98|14.98|14.98|14.98|191|07/01/2025|14.75|1|15.46|1|Q
SWKS|83088M102|0.00|78.37|74.68|77.08|2.58|39579|07/01/2025|77.08|1|77.25|1|Q
SWP|56170L612|0.00|26.24|26.24|26.24|0.08|500|07/01/2025|25.91|10|26.48|10|Q
SWVL|G86302125|0.00|0.00|0.00|0.00|-4.46|1|07/01/2025|3.51|2|4.60|2|Q
SWX|844895102|74.19|75.93|74.19|75.22|0.83|226450|07/01/2025|0.00|0|0.00|0|N
SWZ|870875101|6.34|6.35|6.31|6.33|-0.01|1650|07/01/2025|0.00|0|0.00|0|N
SXC|86722A103|8.52|8.54|8.27|8.46|-0.13|479101|07/01/2025|0.00|0|0.00|0|N
SXI|854231107|156.08|164.33|156.08|161.23|4.75|35630|07/01/2025|0.00|0|0.00|0|N
SXT|81725T100|98.29|104.39|98.28|103.99|5.47|205979|07/01/2025|0.00|0|0.00|0|N
SXTC|G2161P157|0.00|1.78|1.78|1.78|1.78|415|07/01/2025|1.59|1|2.10|2|Q
SXTP|83006G401|0.00|2.43|2.43|2.43|0.00|0|06/26/2025|2.19|1|2.67|1|Q
SY|83356Q108|0.00|3.37|2.61|2.84|-0.25|19660|07/01/2025|2.42|1|3.28|1|Q
SYBT|861025104|0.00|81.60|79.19|80.44|1.36|3171|07/01/2025|79.81|1|81.40|1|Q
SYBX|87166L209|0.00|0.00|0.00|0.00|0.00|0|05/20/2025|1.03|1|1.42|1|Q
SYF|87165B103|66.80|68.65|66.61|68.17|1.43|1212622|07/01/2025|0.00|0|0.00|0|N
SYF PRA|87165B202|18.44|18.85|18.44|18.82|0.42|10919|07/01/2025|0.00|0|0.00|0|N
SYF PRB|87165B400|25.00|25.22|24.99|25.22|0.38|10624|07/01/2025|0.00|0|0.00|0|N
SYFI|00039J830|35.74|35.74|35.73|35.74|-0.21|801|07/01/2025|0.00|0|0.00|0|P
SYK|863667101|394.78|399.67|393.46|396.74|1.11|334251|07/01/2025|0.00|0|0.00|0|N
SYLD|132061201|65.36|65.36|65.36|65.36|0.22|602|07/01/2025|0.00|0|0.00|0|Z
SYM|87151X101|0.00|40.77|38.34|39.61|0.71|16335|07/01/2025|39.23|3|40.05|3|Q
SYNA|87157D109|0.00|67.78|64.79|66.46|1.60|10371|07/01/2025|65.68|2|67.20|2|Q
SYPR|871655106|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|1.76|1|2.39|1|Q
SYRE|00773J202|0.00|15.92|14.70|15.49|0.50|10380|07/01/2025|15.30|4|15.68|4|Q
SYTA|83013Q889|0.00|3.72|3.02|3.43|0.48|125932|07/01/2025|2.83|2|4.27|1|Q
SYY|871829107|76.02|77.70|75.79|77.36|1.62|1082773|07/01/2025|0.00|0|0.00|0|N
T|00206R102|29.02|29.19|28.70|28.88|-0.06|7169882|07/01/2025|0.00|0|0.00|0|N
T PRA|00206R508|20.15|20.49|20.13|20.37|0.22|18547|07/01/2025|0.00|0|0.00|0|N
T PRC|00206R706|19.10|19.44|19.01|19.35|0.25|15914|07/01/2025|0.00|0|0.00|0|N
TAC|89346D107|10.80|10.81|10.69|10.71|-0.08|146050|07/01/2025|0.00|0|0.00|0|N
TACK|14064D550|28.19|28.19|28.19|28.19|0.00|24|06/30/2025|0.00|0|0.00|0|P
TACO|G1051H101|0.00|10.41|10.39|10.39|-0.02|900|07/01/2025|0.00|0|0.00|0|Q
TACOU|G1051H127|0.00|0.00|0.00|0.00|-10.71|3|07/01/2025|0.00|0|0.00|0|Q
TACT|892918103|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|3.10|1|4.34|1|Q
TAFI|00039J202|25.06|25.07|25.05|25.07|-0.05|13150|07/01/2025|0.00|0|0.00|0|P
TAIL|132061862|11.97|11.98|11.95|11.97|-0.02|10999|07/01/2025|0.00|0|0.00|0|Z
TAK|874060205|15.39|15.53|15.33|15.37|-0.09|957414|07/01/2025|0.00|0|0.00|0|N
TAL|874080104|10.29|10.40|10.21|10.30|0.08|931350|07/01/2025|0.00|0|0.00|0|N
TALK|87427V103|0.00|2.77|2.69|2.70|-0.08|23503|07/01/2025|2.66|27|2.72|10|Q
TALO|87484T108|8.44|8.66|8.19|8.53|0.05|1120228|07/01/2025|0.00|0|0.00|0|N
TAN|46138G706|34.56|36.01|34.02|35.34|1.05|13199|07/01/2025|0.00|0|0.00|0|P
TANH|G8675X156|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|1.76|1|2.33|1|Q
TAOP|G8675V135|0.00|3.94|3.94|3.94|3.94|100|07/01/2025|3.46|1|4.60|2|Q
TAOX|87167T300|0.00|7.21|6.43|7.12|7.12|3293|07/01/2025|8.02|1|8.74|1|Q
TAP|60871R209|48.19|49.83|48.06|49.07|0.98|828424|07/01/2025|0.00|0|0.00|0|N
TAP A|60871R100|50.10|53.49|52.00|52.00|0.00|55|06/18/2025|0.00|0|0.00|0|N
TARA|74365U107|0.00|2.93|2.80|2.80|-0.22|8408|07/01/2025|2.77|3|2.84|3|Q
TARS|87650L103|0.00|40.95|39.40|39.96|-0.62|11235|07/01/2025|39.54|3|40.35|3|Q
TASK|87652V109|0.00|16.90|16.71|16.72|-0.05|11065|07/01/2025|16.57|3|16.88|3|Q
TATT|M8740S227|0.00|31.05|29.51|30.22|-0.33|6415|07/01/2025|25.20|2|35.74|2|Q
TAX|02072Q804|0.00|0.00|0.00|0.00|0.00|0|05/21/2025|25.95|19|26.01|19|Q
TAXX|09789C721|50.64|50.64|50.64|50.64|0.05|100|07/01/2025|0.00|0|0.00|0|P
TAYD|877163105|0.00|0.00|0.00|0.00|-43.00|9|07/01/2025|41.79|1|44.47|1|Q
TBB|00206R300|22.21|22.69|22.17|22.46|0.26|19286|07/01/2025|0.00|0|0.00|0|N
TBBB|G0896C103|27.85|27.94|27.45|27.61|-0.15|139449|07/01/2025|0.00|0|0.00|0|N
TBBK|05969A105|0.00|58.41|56.16|58.13|1.15|16644|07/01/2025|57.58|2|58.65|2|Q
TBCH|900450206|0.00|14.76|14.03|14.40|0.60|7929|07/01/2025|14.24|2|14.58|2|Q
TBF|74347X849|24.10|24.17|24.10|24.11|-0.05|4400|07/01/2025|0.00|0|0.00|0|P
TBG|02072L375|32.62|32.67|32.62|32.67|0.45|300|07/01/2025|0.00|0|0.00|0|P
TBH|104813209|0.00|0.74|0.74|0.74|-0.05|114|07/01/2025|0.11|200|0.00|0|Q
TBI|89785X101|6.40|6.84|6.40|6.60|0.12|56650|07/01/2025|0.00|0|0.00|0|N
TBIL|74933W452|0.00|49.82|49.82|49.82|-0.18|25418|07/01/2025|49.81|302|49.82|340|Q
TBLA|M8744T106|0.00|3.76|3.64|3.67|0.00|55628|07/01/2025|3.65|2|3.71|33|Q
TBLD|885213108|0.00|19.51|19.28|19.51|-0.05|5714|07/01/2025|15.45|2|24.57|2|Q
TBLL|46138G888|105.56|105.56|105.55|105.55|0.02|1475|07/01/2025|0.00|0|0.00|0|P
TBN|87507T101|21.60|22.50|20.05|20.88|-0.44|29704|07/01/2025|0.00|0|0.00|0|N
TBPH|G8807B106|0.00|11.10|10.94|10.97|-0.05|1528|07/01/2025|10.80|2|10.99|2|Q
TBRG|205306103|0.00|23.76|23.28|23.48|0.09|1440|07/01/2025|23.25|1|23.73|1|Q
TBT|74347B201|34.88|35.21|34.88|35.00|0.01|7709|07/01/2025|0.00|0|0.00|0|P
TBUX|87283Q701|49.74|49.75|49.74|49.75|0.03|400|07/01/2025|0.00|0|0.00|0|P
TCAF|87283Q867|35.23|35.35|35.20|35.30|0.00|148009|07/01/2025|0.00|0|0.00|0|P
TCBI|88224Q107|0.00|83.01|79.71|82.52|3.06|6544|07/01/2025|82.02|2|83.07|2|Q
TCBK|896095106|0.00|41.78|40.52|41.78|1.17|1455|07/01/2025|41.34|1|42.28|1|Q
TCBX|88422P109|0.00|33.99|33.99|33.99|1.38|998|07/01/2025|33.20|1|34.32|1|Q
TCHI|46436E429|0.00|19.33|19.33|19.33|0.00|0|06/12/2025|15.85|2|23.84|2|Q
TCHP|87283Q107|45.21|45.40|45.20|45.40|0.00|79|06/30/2025|0.00|0|0.00|0|P
TCI|893617209|42.53|44.04|42.53|44.04|1.43|470|07/01/2025|0.00|0|0.00|0|N
TCMD|87357P100|0.00|10.31|10.19|10.22|0.02|2118|07/01/2025|10.12|3|10.33|3|Q
TCOM|89677Q107|0.00|59.15|58.57|58.97|0.32|28714|07/01/2025|58.91|3|59.01|3|Q
TCPC|09259E108|0.00|7.78|7.69|7.75|0.06|5690|07/01/2025|7.67|5|7.82|5|Q
TCRT|98973P309|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|3.94|1|5.32|2|Q
TCRX|89854M101|0.00|1.49|1.45|1.45|0.01|1721|07/01/2025|1.39|5|1.49|5|Q
TCX|898697206|0.00|0.00|0.00|0.00|0.00|91|07/01/2025|19.50|1|20.30|1|Q
TD|891160509|73.38|74.11|73.37|74.11|0.66|324443|07/01/2025|0.00|0|0.00|0|N
TDAC|G9008W105|0.00|10.29|10.29|10.29|0.03|160|07/01/2025|10.10|1|0.00|0|Q
TDC|88076W103|22.50|23.44|22.50|23.14|0.83|378437|07/01/2025|0.00|0|0.00|0|N
TDF|88018T101|9.97|10.05|9.95|9.99|0.00|6626|07/01/2025|0.00|0|0.00|0|N
TDG|893641100|1515.10|1515.10|1492.79|1512.81|-7.83|74120|07/01/2025|0.00|0|0.00|0|N
TDIV|33738R118|0.00|0.00|0.00|0.00|-90.23|20|07/01/2025|90.04|17|90.41|17|Q
TDOC|87918A105|8.56|8.71|8.32|8.58|-0.13|2590296|07/01/2025|0.00|0|0.00|0|N
TDS|879433829|35.55|36.59|35.33|35.87|0.29|280874|07/01/2025|0.00|0|0.00|0|N
TDS PRU|879433787|19.43|19.67|19.43|19.67|0.38|3050|07/01/2025|0.00|0|0.00|0|N
TDS PRV|879433761|17.84|18.01|17.80|18.01|0.31|8106|07/01/2025|0.00|0|0.00|0|N
TDSB|30151E723|0.00|22.30|22.28|22.29|0.02|2453|07/01/2025|22.29|22|22.33|22|Q
TDSC|30151E715|0.00|24.36|24.24|24.36|0.29|569|07/01/2025|24.34|20|24.37|20|Q
TDTF|33939L605|23.97|23.97|23.94|23.96|-0.15|39745|07/01/2025|0.00|0|0.00|0|P
TDTH|89616X106|0.00|0.24|0.24|0.24|0.01|300|07/01/2025|0.02|200|1.00|5|Q
TDTT|33939L506|24.12|24.12|24.10|24.10|-0.14|4280|07/01/2025|0.00|0|0.00|0|P
TDUP|88556E102|0.00|8.06|7.28|7.80|0.32|98872|07/01/2025|7.67|17|7.93|18|Q
TDV|74347G606|0.00|82.08|81.96|82.08|-0.22|85|06/24/2025|0.00|0|0.00|0|Z
TDW|88642R109|46.06|48.51|45.26|47.70|1.57|274938|07/01/2025|0.00|0|0.00|0|N
TDY|879360105|510.42|513.06|509.80|511.57|-0.74|101825|07/01/2025|0.00|0|0.00|0|N
TE|35834F104|1.20|1.26|1.16|1.25|0.02|236686|07/01/2025|0.00|0|0.00|0|N
TE WS|35834F112|0.11|0.11|0.11|0.11|-0.04|6533|07/01/2025|0.00|0|0.00|0|N
TEAD|69002R103|0.00|2.62|2.50|2.56|0.07|5517|07/01/2025|2.53|5|2.61|4|Q
TEAF|27901F109|12.26|12.26|12.22|12.22|-0.03|5371|07/01/2025|0.00|0|0.00|0|N
TEAM|049468101|0.00|209.77|203.59|207.74|4.56|49371|07/01/2025|207.42|1|207.98|1|Q
TECH|09073M104|0.00|53.89|50.12|52.07|0.56|39793|07/01/2025|52.00|1|52.11|1|Q
TECK|878742204|40.75|41.05|39.92|40.30|-0.08|459329|07/01/2025|0.00|0|0.00|0|N
TECL|25459W102|93.00|93.15|89.16|91.32|-2.37|17279|07/01/2025|0.00|0|0.00|0|P
TECS|25461A494|26.92|27.91|26.83|27.45|0.86|12449|07/01/2025|0.00|0|0.00|0|P
TECX|878972108|0.00|20.40|20.04|20.27|0.38|2117|07/01/2025|19.79|2|20.51|2|Q
TEF|879382208|5.29|5.32|5.29|5.32|0.09|62478|07/01/2025|0.00|0|0.00|0|N
TEI|880192109|6.00|6.14|6.00|6.13|0.13|33098|07/01/2025|0.00|0|0.00|0|N
TEL|G87052109|168.20|171.38|167.55|170.27|1.60|484213|07/01/2025|0.00|0|0.00|0|N
TELA|872381108|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|1.87|1|2.07|1|Q
TELO|87975F104|0.00|1.35|1.19|1.29|0.02|4496|07/01/2025|1.24|3|1.33|3|Q
TEM|88023B103|0.00|62.69|58.79|59.35|-4.14|113983|07/01/2025|59.33|1|59.91|2|Q
TEMT|46092D400|21.11|21.11|18.76|19.02|-3.76|3210|07/01/2025|0.00|0|0.00|0|Z
TEN|G9108L173|19.33|19.55|18.99|19.51|0.32|205648|07/01/2025|0.00|0|0.00|0|N
TEN PRE|G9108L157|25.95|25.98|25.95|25.95|-0.26|1796|07/01/2025|0.00|0|0.00|0|N
TEN PRF|G9108L165|26.55|26.71|26.55|26.71|0.22|3285|07/01/2025|0.00|0|0.00|0|N
TENB|88025T102|0.00|33.71|33.05|33.60|-0.18|20173|07/01/2025|33.37|4|33.79|4|Q
TENX|88032L605|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|5.00|1|6.62|1|Q
TEO|879273209|8.78|8.98|8.74|8.85|0.02|45881|07/01/2025|0.00|0|0.00|0|N
TER|880770102|0.00|92.63|89.61|91.91|2.00|123390|07/01/2025|91.80|1|92.08|1|Q
TERN|880881107|0.00|4.06|3.67|3.85|0.10|19245|07/01/2025|3.81|8|3.89|8|Q
TEVA|881624209|16.68|16.92|16.55|16.64|-0.12|2163520|07/01/2025|0.00|0|0.00|0|N
TEX|880779103|46.59|49.92|46.59|48.70|2.01|279843|07/01/2025|0.00|0|0.00|0|N
TFC|89832Q109|42.82|44.39|42.77|44.20|1.21|2483915|07/01/2025|0.00|0|0.00|0|N
TFC PRI|89832Q810|20.24|20.36|20.10|20.35|0.15|33242|07/01/2025|0.00|0|0.00|0|N
TFC PRO|89832Q745|21.01|21.13|21.01|21.05|0.08|6759|07/01/2025|0.00|0|0.00|0|N
TFC PRR|89832Q695|19.02|19.08|18.96|18.99|0.03|8909|07/01/2025|0.00|0|0.00|0|N
TFI|78468R721|44.56|44.58|44.54|44.57|-0.11|7965|07/01/2025|0.00|0|0.00|0|P
TFII|87241L109|89.60|94.98|89.60|92.09|2.42|69256|07/01/2025|0.00|0|0.00|0|N
TFIN|89679E300|0.00|61.45|56.10|61.26|6.10|7711|07/01/2025|60.55|2|61.84|2|Q
TFLO|46434V860|50.47|50.47|50.47|50.47|-0.18|6472|07/01/2025|0.00|0|0.00|0|P
TFLR|87283Q883|51.49|51.49|51.49|51.49|0.08|400|07/01/2025|0.00|0|0.00|0|P
TFPM|89679M104|23.98|24.10|23.55|23.64|-0.05|67599|07/01/2025|0.00|0|0.00|0|N
TFSA|88104C202|24.08|23.28|23.28|23.28|0.00|1|06/26/2025|0.00|0|0.00|0|N
TFSL|87240R107|0.00|13.21|12.93|13.09|0.14|33443|07/01/2025|13.07|1|13.11|3|Q
TFX|879369106|118.77|123.95|118.77|121.83|3.47|195986|07/01/2025|0.00|0|0.00|0|N
TG|894650100|8.78|9.17|8.78|8.95|0.15|23728|07/01/2025|0.00|0|0.00|0|N
TGB|876511106|3.19|3.33|3.19|3.29|0.13|296571|07/01/2025|0.00|0|0.00|0|A
TGE|G38268101|7.69|8.03|7.05|7.50|-0.41|7871|07/01/2025|0.00|0|0.00|0|N
TGEN|87876P201|6.52|7.05|6.32|7.05|0.22|1461|07/01/2025|0.00|0|0.00|0|A
TGI|896818101|25.73|25.78|25.73|25.75|0.00|421409|07/01/2025|0.00|0|0.00|0|N
TGL|89458T304|0.00|1.11|1.08|1.09|-0.02|949|07/01/2025|1.10|1|1.14|1|Q
TGLS|G87264100|76.74|78.35|75.55|75.97|-1.39|132210|07/01/2025|0.00|0|0.00|0|N
TGNA|87901J105|16.71|17.30|16.71|16.93|0.17|450867|07/01/2025|0.00|0|0.00|0|N
TGRT|87283Q842|39.94|39.96|39.94|39.96|2.04|295|07/01/2025|0.00|0|0.00|0|P
TGS|893870204|25.40|26.34|25.40|26.07|0.17|60430|07/01/2025|0.00|0|0.00|0|N
TGT|87612E106|98.42|105.32|98.35|103.85|5.20|2088249|07/01/2025|0.00|0|0.00|0|N
TGTX|88322Q108|0.00|36.78|35.19|35.41|-0.59|19410|07/01/2025|35.17|4|35.62|4|Q
TH|87615L107|0.00|7.32|7.08|7.19|0.06|7402|07/01/2025|7.11|4|7.26|4|Q
THC|88033G407|176.03|178.61|175.63|177.43|1.43|261099|07/01/2025|0.00|0|0.00|0|N
THD|464286624|51.54|51.54|51.54|51.54|1.83|100|07/01/2025|0.00|0|0.00|0|P
THFF|320218100|0.00|54.89|54.08|54.85|0.58|5058|07/01/2025|54.16|1|55.57|1|Q
THG|410867105|169.80|169.80|166.99|167.36|-2.51|101879|07/01/2025|0.00|0|0.00|0|N
THIR|885155200|29.14|29.30|29.14|29.20|-0.03|1676|07/01/2025|0.00|0|0.00|0|N
THLV|885155101|28.56|28.83|28.56|28.83|0.19|35|07/01/2025|0.00|0|0.00|0|N
THO|885160101|87.73|92.83|87.36|90.82|2.01|280478|07/01/2025|0.00|0|0.00|0|N
THQ|879105104|18.39|18.71|18.34|18.63|0.24|24069|07/01/2025|0.00|0|0.00|0|N
THR|88362T103|27.89|28.86|27.76|28.61|0.53|70980|07/01/2025|0.00|0|0.00|0|N
THRD|88427A107|0.00|5.45|5.41|5.42|-0.01|8544|07/01/2025|5.39|1|5.47|2|Q
THRM|37253A103|0.00|30.42|29.66|29.68|1.35|3109|07/01/2025|29.37|2|29.98|2|Q
THRO|09290C806|35.54|35.58|35.33|35.43|-0.18|126708|07/01/2025|0.00|0|0.00|0|P
THRY|886029206|0.00|12.87|12.12|12.59|0.42|28153|07/01/2025|12.46|4|12.72|4|Q
THS|89469A104|19.43|21.54|19.43|20.80|1.38|253773|07/01/2025|0.00|0|0.00|0|N
THTX|88338H704|0.00|2.33|2.30|2.33|-0.04|1024|07/01/2025|2.01|1|2.65|1|Q
THW|87911L108|10.26|10.50|10.26|10.48|0.22|17740|07/01/2025|0.00|0|0.00|0|N
TIC|00510N102|11.16|11.16|10.54|10.92|-0.12|316391|07/01/2025|0.00|0|0.00|0|N
TIGO|L6388F110|0.00|37.78|37.22|37.50|0.01|14140|07/01/2025|37.45|1|37.81|3|Q
TIGR|91531W106|0.00|9.69|9.29|9.44|-0.21|141548|07/01/2025|9.38|1|9.44|1|Q
TIL|45783C200|0.00|23.52|20.87|22.62|1.25|1976|07/01/2025|21.55|1|22.64|1|Q
TILE|458665304|0.00|21.58|21.08|21.44|0.48|3878|07/01/2025|21.32|3|21.61|3|Q
TIMB|88706T108|20.20|20.29|20.08|20.23|0.12|127597|07/01/2025|0.00|0|0.00|0|N
TIP|464287176|109.64|109.78|109.49|109.60|-0.44|324584|07/01/2025|0.00|0|0.00|0|P
TIPT|88822Q103|0.00|24.03|23.57|23.90|0.31|3626|07/01/2025|23.70|1|24.17|1|Q
TIPX|78468R861|19.04|19.05|19.04|19.04|-0.10|1657|07/01/2025|0.00|0|0.00|0|P
TIPZ|72201R403|53.01|53.01|53.01|53.01|-0.11|173|07/01/2025|0.00|0|0.00|0|P
TIRX|G8884K128|0.00|1.25|1.25|1.25|0.00|0|06/30/2025|0.92|2|1.44|2|Q
TISI|878155308|18.24|18.79|18.24|18.71|0.51|1543|07/01/2025|0.00|0|0.00|0|N
TITN|88830R101|0.00|20.95|20.12|20.62|0.77|6146|07/01/2025|20.43|2|20.86|2|Q
TIVC|888705308|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|3.80|1|4.25|1|Q
TIXT|87975H100|3.62|3.75|3.62|3.68|0.05|152438|07/01/2025|0.00|0|0.00|0|N
TJUL|45783Y541|28.69|28.70|28.69|28.70|0.08|400|07/01/2025|0.00|0|0.00|0|Z
TJX|872540109|123.67|125.64|123.17|125.16|1.67|1399708|07/01/2025|0.00|0|0.00|0|N
TK|G8726T105|8.30|8.35|8.19|8.28|0.03|294595|07/01/2025|0.00|0|0.00|0|N
TKC|900111204|6.12|6.26|6.12|6.22|0.17|429651|07/01/2025|0.00|0|0.00|0|N
TKLF|98741L200|0.00|3.66|3.66|3.66|0.00|0|06/23/2025|2.68|2|4.48|2|Q
TKNO|02080L102|0.00|4.95|4.75|4.92|0.02|5816|07/01/2025|4.85|3|4.99|3|Q
TKO|87256C101|181.34|181.34|172.82|175.61|-6.34|306539|07/01/2025|0.00|0|0.00|0|N
TKR|887389104|72.46|77.10|72.46|75.44|2.89|194647|07/01/2025|0.00|0|0.00|0|N
TLH|464288653|101.41|101.53|100.91|101.29|-0.32|99942|07/01/2025|0.00|0|0.00|0|P
TLK|715684106|17.12|17.23|17.09|17.15|0.21|159998|07/01/2025|0.00|0|0.00|0|N
TLN|87422Q109|0.00|288.42|279.46|280.00|-11.11|27254|07/01/2025|277.97|1|282.80|1|Q
TLPH|00444T209|0.00|0.00|0.00|0.00|0.00|0|06/10/2025|0.39|1|0.53|1|Q
TLRY|88688T100|0.00|0.42|0.41|0.42|0.01|32820|07/01/2025|0.41|213|0.43|5|Q
TLS|87969B101|0.00|3.22|3.04|3.11|-0.05|9871|07/01/2025|3.10|1|3.13|1|Q
TLSA|G88912103|0.00|1.59|1.57|1.57|0.00|1431|07/01/2025|1.35|1|1.79|1|Q
TLSI|89680M101|0.00|5.23|5.23|5.23|-0.19|281|07/01/2025|4.98|1|5.35|1|Q
TLT|464287432|0.00|88.31|87.67|88.13|-0.20|2008803|07/01/2025|88.10|31|88.14|29|Q
TLTW|46436E338|23.19|23.22|23.15|23.19|0.03|31206|07/01/2025|0.00|0|0.00|0|Z
TLX|87961M105|0.00|16.15|16.10|16.13|0.03|813|07/01/2025|15.70|1|16.14|1|Q
TLYS|886885102|1.57|1.83|1.57|1.63|0.25|190440|07/01/2025|0.00|0|0.00|0|N
TM|892331307|170.77|173.11|170.68|171.54|-0.72|152555|07/01/2025|0.00|0|0.00|0|N
TMAT|66538H278|23.28|23.36|22.80|23.01|-0.31|1054|07/01/2025|0.00|0|0.00|0|Z
TMB|88521L207|0.00|25.44|25.44|25.44|0.00|100|07/01/2025|0.00|0|0.00|0|Q
TMC|87261Y106|0.00|6.52|5.86|5.94|-0.66|116319|07/01/2025|5.87|20|5.94|1|Q
TMCI|89455T109|0.00|6.20|5.87|6.02|0.12|6437|07/01/2025|5.95|3|6.10|3|Q
TMCWW|87261Y114|0.00|1.34|1.26|1.27|-0.17|13856|07/01/2025|0.00|0|0.00|0|Q
TMDE|G88953107|1.19|1.19|1.18|1.18|-0.08|300|07/01/2025|0.00|0|0.00|0|A
TMDX|89377M109|0.00|136.32|128.72|130.01|-4.37|12488|07/01/2025|128.69|1|131.24|1|Q
TME|88034P109|19.42|19.48|18.89|19.24|-0.25|1221399|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|24.23|1|25.05|1|Q
TMF|25460G138|39.50|39.74|38.91|39.51|0.23|575023|07/01/2025|0.00|0|0.00|0|P
TMFC|74933W601|64.23|64.23|64.01|64.01|-0.50|970|07/01/2025|0.00|0|0.00|0|Z
TMFE|74933W643|27.80|27.80|27.80|27.80|0.00|1|06/26/2025|0.00|0|0.00|0|Z
TMHC|87724P106|61.06|65.87|61.06|64.21|2.79|324430|07/01/2025|0.00|0|0.00|0|N
TMO|883556102|406.29|428.97|404.91|421.47|16.01|675295|07/01/2025|0.00|0|0.00|0|N
TMP|890110109|65.21|65.21|64.95|64.95|1.23|1117|07/01/2025|0.00|0|0.00|0|A
TMQ|89621C105|1.36|1.38|1.34|1.38|0.02|4315|07/01/2025|0.00|0|0.00|0|A
TMUS|872590104|0.00|243.12|239.01|241.59|3.22|96248|07/01/2025|241.33|2|241.78|2|Q
TMV|25460G849|36.67|37.23|36.49|36.70|-0.28|41462|07/01/2025|0.00|0|0.00|0|P
TNA|25459W847|32.97|35.70|32.77|34.54|1.02|759646|07/01/2025|0.00|0|0.00|0|P
TNC|880345103|77.04|80.90|77.04|79.72|2.24|54549|07/01/2025|0.00|0|0.00|0|N
TNDM|875372203|0.00|18.12|16.18|17.17|-1.49|61909|07/01/2025|17.01|7|17.38|7|Q
TNET|896288107|72.71|76.07|72.44|75.19|2.05|173834|07/01/2025|0.00|0|0.00|0|N
TNFA|62856X201|0.00|0.13|0.12|0.12|0.00|2846|07/01/2025|0.10|1|0.14|1|Q
TNGX|87583X109|0.00|5.50|4.82|5.40|0.27|27238|07/01/2025|5.42|1|5.52|22|Q
TNGY|890930209|9.15|9.15|8.97|8.97|-0.20|7548|07/01/2025|0.00|0|0.00|0|N
TNK|G8726X106|41.99|42.49|41.44|41.88|0.16|135512|07/01/2025|0.00|0|0.00|0|N
TNL|894164102|51.36|54.18|51.36|53.72|2.11|291204|07/01/2025|0.00|0|0.00|0|N
TNXP|890260839|0.00|37.37|34.47|37.34|1.44|8484|07/01/2025|36.83|1|37.74|1|Q
TNYA|87990A106|0.00|0.61|0.60|0.61|0.00|4510|07/01/2025|0.59|22|0.62|22|Q
TOI|68236X100|0.00|2.26|2.06|2.22|0.17|69721|07/01/2025|2.18|21|2.24|1|Q
TOL|889478103|113.53|121.42|113.52|117.98|3.85|497826|07/01/2025|0.00|0|0.00|0|N
TOON|37229T509|0.74|0.74|0.74|0.74|0.00|100|07/01/2025|0.00|0|0.00|0|A
TOPT|46438G570|27.06|27.10|27.04|27.10|-0.24|477|07/01/2025|0.00|0|0.00|0|P
TORO|Y8900D108|0.00|2.15|2.15|2.15|0.04|100|07/01/2025|0.00|0|0.00|0|Q
TOST|888787108|44.10|44.36|42.69|43.03|-1.26|1433577|07/01/2025|0.00|0|0.00|0|N
TOTL|78467V848|39.91|39.93|39.88|39.92|-0.21|3652|07/01/2025|0.00|0|0.00|0|P
TOUR|89977P106|0.00|0.85|0.85|0.85|0.00|0|06/30/2025|0.72|1|0.99|1|Q
TOUS|87283Q834|32.28|32.28|32.22|32.22|-0.08|360|07/01/2025|0.00|0|0.00|0|P
TOVX|87164U508|0.44|0.44|0.44|0.44|0.01|200|07/01/2025|0.00|0|0.00|0|A
TOWN|89214P109|0.00|35.23|34.18|34.86|0.69|12018|07/01/2025|34.65|2|35.08|2|Q
TPB|90041L105|75.29|75.69|72.36|72.80|-2.97|130279|07/01/2025|0.00|0|0.00|0|N
TPC|901109108|46.67|46.97|45.33|46.36|-0.42|198579|07/01/2025|0.00|0|0.00|0|N
TPCS|878739200|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|3.57|1|3.95|1|Q
TPET|89669L207|1.24|1.34|1.24|1.34|0.09|2500|07/01/2025|0.00|0|0.00|0|A
TPG|872657101|0.00|53.29|51.86|52.84|0.29|14637|07/01/2025|52.78|2|52.94|2|Q
TPGXL|872652102|0.00|25.34|25.34|25.34|0.10|427|07/01/2025|25.38|1|0.00|0|Q
TPH|87265H109|31.59|34.32|31.59|33.48|1.53|439781|07/01/2025|0.00|0|0.00|0|N
TPIC|87266J104|0.00|0.95|0.90|0.90|0.02|3418|07/01/2025|0.88|7|0.92|8|Q
TPL|88262P102|1055.16|1071.16|1055.16|1068.68|12.29|34894|07/01/2025|0.00|0|0.00|0|N
TPMN|887432268|24.17|24.17|24.17|24.17|-0.02|100|07/01/2025|0.00|0|0.00|0|P
TPOR|25460E679|27.17|27.17|27.17|27.17|2.18|100|07/01/2025|0.00|0|0.00|0|P
TPR|876030107|87.45|89.12|86.86|86.94|-0.87|750725|07/01/2025|0.00|0|0.00|0|N
TPST|87978U207|0.00|0.00|0.00|0.00|-6.86|34|07/01/2025|6.68|1|7.15|1|Q
TPTA|88104K105|19.18|19.50|18.85|19.50|0.70|600|07/01/2025|0.00|0|0.00|0|N
TPVG|89677Y100|6.95|7.03|6.94|6.94|-0.07|26464|07/01/2025|0.00|0|0.00|0|N
TPYP|890930308|35.46|35.46|35.07|35.16|-0.57|4026|07/01/2025|0.00|0|0.00|0|N
TPZ|890930100|20.51|20.51|20.13|20.13|-0.37|2196|07/01/2025|0.00|0|0.00|0|N
TQQQ|74347X831|0.00|82.53|79.82|80.88|-2.07|2705723|07/01/2025|80.83|1|80.87|1|Q
TR|890516107|33.39|35.08|33.39|34.82|1.37|82280|07/01/2025|0.00|0|0.00|0|N
TRAK|700215304|19.72|19.72|19.23|19.35|-0.30|18105|07/01/2025|0.00|0|0.00|0|N
TRAW|68232V884|0.00|0.00|0.00|0.00|0.00|81|07/01/2025|1.42|1|1.53|1|Q
TRC|879080109|16.90|17.51|16.90|17.38|0.42|33479|07/01/2025|0.00|0|0.00|0|N
TRDA|29384C108|0.00|7.18|7.05|7.10|0.37|3992|07/01/2025|7.03|1|7.18|1|Q
TREE|52603B107|0.00|38.56|37.84|38.43|1.39|1894|07/01/2025|37.98|2|38.70|2|Q
TREX|89531P105|53.90|58.70|53.82|57.68|3.30|632584|07/01/2025|0.00|0|0.00|0|N
TRFK|69374H386|57.96|57.96|57.96|57.96|-1.17|100|07/01/2025|0.00|0|0.00|0|P
TRGP|87612G101|174.71|174.71|170.01|171.97|-2.11|535923|07/01/2025|0.00|0|0.00|0|N
TRI|884903808|0.00|202.01|199.02|201.73|0.55|11954|07/01/2025|201.45|2|201.88|2|Q
TRIB|896438504|0.00|0.71|0.65|0.71|0.00|0|06/27/2025|0.58|1|0.79|2|Q
TRIN|896442308|0.00|14.10|13.98|14.04|-0.04|24457|07/01/2025|14.03|1|14.16|6|Q
TRINZ|896442605|0.00|25.13|25.13|25.13|-0.21|100|07/01/2025|0.00|0|0.00|0|Q
TRIP|896945201|0.00|13.91|13.00|13.88|0.83|108828|07/01/2025|13.71|10|14.01|10|Q
TRMB|896239100|0.00|77.00|75.45|76.46|0.46|44940|07/01/2025|76.41|1|76.55|1|Q
TRMD|G89479102|0.00|16.76|16.43|16.70|0.04|11993|07/01/2025|16.59|9|16.70|50|Q
TRMK|898402102|0.00|37.69|36.35|37.49|1.03|13376|07/01/2025|37.24|3|37.70|3|Q
TRML|89157D105|0.00|16.32|15.71|15.71|-0.35|6321|07/01/2025|15.55|3|16.10|3|Q
TRN|896522109|26.87|28.08|26.87|27.66|0.65|195583|07/01/2025|0.00|0|0.00|0|N
TRNO|88146M101|55.98|57.98|55.98|56.55|0.48|243248|07/01/2025|0.00|0|0.00|0|N
TRNR|45840Y401|0.00|6.78|4.84|5.49|-0.35|21922|07/01/2025|5.24|1|5.66|1|Q
TRNS|893529107|0.00|86.98|86.98|86.98|0.52|1080|07/01/2025|85.99|1|88.25|1|Q
TROO|G9094C104|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|0.68|2|0.81|1|Q
TROW|74144T108|0.00|99.66|96.25|98.65|2.11|32646|07/01/2025|98.59|1|98.74|1|Q
TROX|G9087Q102|5.11|5.50|4.99|5.40|0.33|969755|07/01/2025|0.00|0|0.00|0|N
TRP|87807B107|48.76|48.76|47.83|47.88|-0.91|613462|07/01/2025|0.00|0|0.00|0|N
TRS|896215209|0.00|29.21|28.87|29.00|0.38|5572|07/01/2025|28.72|3|29.29|3|Q
TRST|898349204|0.00|34.45|34.27|34.33|0.86|693|07/01/2025|34.12|1|34.75|1|Q
TRSY|23306X811|30.17|30.17|30.17|30.17|-0.11|91|06/30/2025|0.00|0|0.00|0|Z
TRTN PRA|G9078F123|25.40|25.40|25.36|25.36|-0.01|1620|07/01/2025|0.00|0|0.00|0|N
TRTN PRB|G9078F131|24.45|24.81|24.45|24.78|0.39|5359|07/01/2025|0.00|0|0.00|0|N
TRTN PRC|G9078F149|24.14|24.14|24.00|24.11|0.11|2625|07/01/2025|0.00|0|0.00|0|N
TRTN PRD|G9078F206|22.60|22.97|22.28|22.71|0.47|3886|07/01/2025|0.00|0|0.00|0|N
TRTN PRE|G9078F156|19.11|19.41|19.11|19.38|0.43|6512|07/01/2025|0.00|0|0.00|0|N
TRTN PRF|G9078F164|23.91|24.06|23.91|24.06|0.21|5143|07/01/2025|0.00|0|0.00|0|N
TRTX|87266M107|7.69|7.97|7.69|7.86|0.14|226010|07/01/2025|0.00|0|0.00|0|N
TRTX PRC|87266M206|17.29|17.29|17.16|17.24|0.14|820|07/01/2025|0.00|0|0.00|0|N
TRTY|132061839|26.30|26.30|26.30|26.30|0.04|100|07/01/2025|0.00|0|0.00|0|Z
TRU|89400J107|87.14|90.07|87.14|89.90|1.90|398973|07/01/2025|0.00|0|0.00|0|N
TRUE|89785L107|0.00|1.89|1.78|1.83|-0.09|6653|07/01/2025|1.81|1|1.84|1|Q
TRUG|243733409|0.00|6.11|5.77|6.11|6.11|435|07/01/2025|5.83|1|6.48|1|Q
TRUP|898202106|0.00|55.46|54.09|54.12|-1.22|14451|07/01/2025|53.64|2|54.68|2|Q
TRV|89417E109|266.28|269.03|264.50|267.00|-0.54|398371|07/01/2025|0.00|0|0.00|0|N
TRVG|89686D303|0.00|3.85|3.85|3.85|3.85|220|07/01/2025|3.26|1|4.45|1|Q
TRVI|89532M101|0.00|5.80|5.49|5.70|0.23|29805|07/01/2025|5.64|16|5.80|15|Q
TRX|87283P109|0.33|0.34|0.33|0.34|0.01|698|07/01/2025|0.00|0|0.00|0|A
TS|88031M109|37.13|37.28|36.74|36.98|-0.42|431106|07/01/2025|0.00|0|0.00|0|N
TSAT|879512309|0.00|25.44|25.18|25.18|0.79|402|07/01/2025|21.42|1|28.78|1|Q
TSBK|887098101|0.00|0.00|0.00|0.00|0.00|138|07/01/2025|30.67|1|32.87|1|Q
TSBX|90042W100|0.00|0.35|0.35|0.35|0.00|200|07/01/2025|0.00|0|0.00|0|Q
TSCO|892356106|0.00|54.58|52.30|54.09|1.31|111315|07/01/2025|54.04|2|54.13|2|Q
TSDD|38747R595|0.00|26.33|24.65|25.31|2.45|339032|07/01/2025|25.24|12|25.46|11|Q
TSE|G9059U107|3.08|3.33|2.97|3.05|-0.07|120070|07/01/2025|0.00|0|0.00|0|N
TSEL|89157W806|0.00|26.82|26.82|26.82|0.00|0|06/03/2025|27.59|10|28.18|10|Q
TSEM|M87915274|0.00|43.40|42.29|42.52|-0.80|7152|07/01/2025|42.02|3|42.87|3|Q
TSHA|877619106|0.00|2.46|2.26|2.35|0.04|55389|07/01/2025|2.33|7|2.37|52|Q
TSI|872340104|4.88|4.92|4.88|4.92|0.04|8347|07/01/2025|0.00|0|0.00|0|N
TSL|38747R702|0.00|11.95|11.42|11.75|-0.81|45668|07/01/2025|11.69|111|11.71|96|Q
TSLA|88160R101|0.00|305.78|293.33|300.71|-17.03|779930|07/01/2025|300.59|3|301.22|2|Q
TSLG|882927684|0.00|5.43|5.00|5.25|-0.64|1323257|07/01/2025|5.24|126|5.26|43|Q
TSLL|25460G286|0.00|10.92|10.00|10.53|-1.28|4635611|07/01/2025|10.53|39|10.55|134|Q
TSLP|500948880|22.45|22.45|22.45|22.45|-0.50|25|06/03/2025|0.00|0|0.00|0|Z
TSLQ|46144X123|0.00|21.05|19.65|20.23|1.99|1534816|07/01/2025|20.20|28|20.23|28|Q
TSLR|38747R777|0.00|17.49|16.00|16.96|-1.97|1978426|07/01/2025|16.87|1|16.90|15|Q
TSLS|25460G260|0.00|8.43|8.14|8.23|0.40|2845518|07/01/2025|8.25|445|8.26|285|Q
TSLT|26923N835|14.13|14.88|13.66|14.39|-1.76|261401|07/01/2025|0.00|0|0.00|0|Z
TSLW|77926X692|32.36|32.36|31.91|31.95|-2.53|1391|07/01/2025|0.00|0|0.00|0|Z
TSLX|83012A109|23.76|23.94|23.70|23.79|-0.02|105110|07/01/2025|0.00|0|0.00|0|N
TSLY|88636J444|7.66|7.87|7.56|7.75|-0.42|706537|07/01/2025|0.00|0|0.00|0|P
TSLZ|26923N827|1.85|1.91|1.78|1.83|0.18|2065824|07/01/2025|0.00|0|0.00|0|Z
TSM|874039100|227.80|228.60|221.20|224.68|-1.81|1589488|07/01/2025|0.00|0|0.00|0|N
TSMU|38747R652|0.00|27.11|27.11|27.11|-0.80|263|07/01/2025|0.00|0|0.00|0|Q
TSMX|25461A544|0.00|32.85|30.97|31.93|-0.54|10972|07/01/2025|30.75|6|32.11|6|Q
TSMY|88636R859|16.40|16.40|16.40|16.40|0.00|100|06/30/2025|0.00|0|0.00|0|P
TSN|902494103|55.88|57.71|55.88|57.35|1.41|1227750|07/01/2025|0.00|0|0.00|0|N
TSPA|87283Q503|38.84|38.90|38.83|38.86|0.09|3112|07/01/2025|0.00|0|0.00|0|P
TSQ|892231101|7.85|8.09|7.85|8.05|0.14|21726|07/01/2025|0.00|0|0.00|0|N
TSSI|87288V101|0.00|28.48|25.85|26.53|-2.33|25541|07/01/2025|26.32|5|26.84|5|Q
TSYY|38747R611|0.00|9.67|9.47|9.64|-0.42|500|07/01/2025|0.00|0|0.00|0|Q
TT|G8994E103|433.41|436.78|429.61|434.17|-3.24|257130|07/01/2025|0.00|0|0.00|0|N
TTAM|B9151N105|12.39|12.73|12.19|12.25|-0.23|196952|07/01/2025|0.00|0|0.00|0|N
TTAN|81764X103|0.00|109.26|104.06|109.23|2.00|57448|07/01/2025|107.92|1|110.30|1|Q
TTC|891092108|70.15|74.86|70.15|73.72|3.04|368410|07/01/2025|0.00|0|0.00|0|N
TTD|88339J105|0.00|74.88|72.68|73.48|1.52|152681|07/01/2025|73.44|2|73.61|2|Q
TTE|89151E109|61.48|62.01|61.21|61.91|0.52|141949|07/01/2025|0.00|0|0.00|0|N
TTEC|89854H102|0.00|5.10|4.95|4.95|0.12|3543|07/01/2025|4.88|2|5.01|2|Q
TTEK|88162G103|0.00|36.40|35.67|36.11|0.15|46878|07/01/2025|36.07|1|36.13|1|Q
TTGT|87874R308|0.00|8.17|7.60|7.89|0.13|7908|07/01/2025|7.78|2|7.96|2|Q
TTI|88162F105|3.36|3.41|3.20|3.37|0.01|643465|07/01/2025|0.00|0|0.00|0|N
TTMI|87305R109|0.00|41.29|40.02|40.62|-0.26|26615|07/01/2025|40.28|3|40.84|3|Q
TTNP|888314705|0.00|4.70|4.31|4.70|0.00|0|06/16/2025|3.56|1|4.93|1|Q
TTSH|88677Q109|0.00|6.53|6.37|6.49|0.12|908|07/01/2025|6.31|1|6.67|1|Q
TTT|74347G887|72.02|72.02|72.02|72.02|-6.46|1050|07/01/2025|0.00|0|0.00|0|P
TTWO|874054109|0.00|243.46|238.41|240.15|-2.66|25728|07/01/2025|239.91|1|240.35|1|Q
TU|87971M103|16.13|16.34|16.12|16.28|0.22|680901|07/01/2025|0.00|0|0.00|0|N
TUA|82889N657|21.98|22.00|21.89|21.89|-0.14|30523|07/01/2025|0.00|0|0.00|0|P
TUG|53656F151|0.00|35.92|35.88|35.88|-0.15|860|07/01/2025|0.00|0|0.00|0|Q
TUGN|53656F169|0.00|0.00|0.00|0.00|-24.46|17|07/01/2025|24.09|23|24.60|23|Q
TUR|464286715|0.00|32.73|32.54|32.54|0.29|6909|07/01/2025|31.74|1|33.75|1|Q
TURN|68235B208|0.00|3.98|3.98|3.98|-0.05|400|07/01/2025|3.15|2|4.84|2|Q
TUSI|89157W301|25.32|25.32|25.32|25.32|-0.01|900|07/01/2025|0.00|0|0.00|0|Z
TUSK|56155L108|0.00|2.83|2.80|2.82|0.04|405|07/01/2025|2.75|1|2.89|1|Q
TUYA|90114C107|2.31|2.37|2.31|2.33|0.02|209040|07/01/2025|0.00|0|0.00|0|N
TV|40049J206|2.19|2.27|2.19|2.25|0.06|138123|07/01/2025|0.00|0|0.00|0|N
TVA|G8772L105|0.00|10.07|10.07|10.07|0.00|4900|07/01/2025|0.00|0|0.00|0|Q
TVAIU|G87890128|0.00|10.17|10.16|10.16|0.00|4800|07/01/2025|0.00|0|0.00|0|Q
TVAL|87283Q859|32.97|32.97|32.97|32.97|1.14|100|07/01/2025|0.00|0|0.00|0|P
TVC|880591300|23.49|23.57|23.48|23.57|0.17|5958|07/01/2025|0.00|0|0.00|0|N
TVE|880591409|23.26|23.42|23.26|23.42|0.12|6633|07/01/2025|0.00|0|0.00|0|N
TVGN|88165K101|0.00|1.24|1.21|1.22|-0.03|3810|07/01/2025|1.19|5|1.26|5|Q
TVRD|140755307|0.00|0.00|0.00|0.00|-23.23|55|07/01/2025|21.53|1|23.09|1|Q
TVTX|89422G107|0.00|15.06|14.39|14.72|-0.07|20156|07/01/2025|14.58|9|14.87|9|Q
TW|892672106|0.00|146.38|137.59|137.78|-8.67|37658|07/01/2025|136.61|1|138.23|1|Q
TWFG|87318A101|0.00|35.02|34.98|34.98|-0.05|773|07/01/2025|34.46|1|35.71|1|Q
TWG|G8945S102|0.00|0.13|0.13|0.13|0.00|5103|07/01/2025|0.00|0|0.00|0|Q
TWI|88830M102|10.17|10.53|9.97|10.47|0.20|216949|07/01/2025|0.00|0|0.00|0|N
TWIN|901476101|0.00|9.52|9.35|9.49|0.70|1272|07/01/2025|9.26|1|9.64|1|Q
TWLO|90138F102|124.56|125.05|117.20|117.23|-7.13|777173|07/01/2025|0.00|0|0.00|0|N
TWM|74347G168|43.37|43.37|41.90|42.00|-1.16|1582|07/01/2025|0.00|0|0.00|0|P
TWN|874036106|45.22|45.22|44.90|45.09|0.28|1978|07/01/2025|0.00|0|0.00|0|N
TWNP|901643106|0.00|0.00|0.00|0.00|0.00|21|07/01/2025|0.00|0|0.00|0|Q
TWO|90187B804|10.77|11.00|10.70|10.89|0.12|636042|07/01/2025|0.00|0|0.00|0|N
TWO PRA|90187B200|23.05|23.13|23.05|23.13|0.16|833|07/01/2025|0.00|0|0.00|0|N
TWO PRB|90187B309|22.36|22.69|22.36|22.69|0.33|638|07/01/2025|0.00|0|0.00|0|N
TWO PRC|90187B507|23.63|24.00|23.63|24.00|0.45|4558|07/01/2025|0.00|0|0.00|0|N
TWOD|90187B887|25.68|25.78|25.60|25.64|0.04|5508|07/01/2025|0.00|0|0.00|0|N
TWST|90184D100|0.00|37.56|36.63|36.72|-0.09|9825|07/01/2025|36.43|4|37.14|4|Q
TX|880890108|29.95|30.70|29.95|30.48|0.38|42158|07/01/2025|0.00|0|0.00|0|N
TXG|88025U109|0.00|12.38|11.29|12.06|0.49|98948|07/01/2025|11.95|12|12.20|11|Q
TXMD|88338N206|0.00|1.14|1.14|1.14|-0.04|101|07/01/2025|0.97|1|1.30|1|Q
TXN|882508104|0.00|211.63|206.49|210.39|2.85|79136|07/01/2025|210.25|3|210.72|3|Q
TXNM|69349H107|56.31|56.65|56.31|56.50|0.18|311735|07/01/2025|0.00|0|0.00|0|N
TXO|87313P103|15.02|15.13|14.91|15.09|0.05|31177|07/01/2025|0.00|0|0.00|0|N
TXRH|882681109|0.00|191.81|187.30|189.15|1.67|18862|07/01/2025|187.90|1|190.47|1|Q
TXSS|88224A409|0.00|0.00|0.00|0.00|0.00|0|05/12/2025|26.31|23|26.88|23|Q
TXT|883203101|78.86|81.20|78.84|80.98|0.69|523001|07/01/2025|0.00|0|0.00|0|N
TY|895436103|31.61|31.91|31.61|31.76|0.10|4883|07/01/2025|0.00|0|0.00|0|N
TY PR|895436202|44.69|44.89|44.41|44.41|-0.10|386|07/01/2025|0.00|0|0.00|0|N
TYD|25459W565|25.29|25.29|25.20|25.20|-0.12|934|07/01/2025|0.00|0|0.00|0|P
TYG|89147L886|43.78|43.78|43.35|43.51|-0.38|16494|07/01/2025|0.00|0|0.00|0|N
TYGO|88675P103|0.00|1.32|1.30|1.30|-0.03|201|07/01/2025|0.00|0|1.60|1|Q
TYL|902252105|585.10|591.19|585.10|590.05|-2.79|67697|07/01/2025|0.00|0|0.00|0|N
TYO|25459W557|13.47|13.47|13.47|13.47|-0.11|100|07/01/2025|0.00|0|0.00|0|P
TYRA|90240B106|0.00|9.80|9.52|9.74|0.17|4886|07/01/2025|9.47|3|9.88|3|Q
TZA|25460E232|12.07|12.12|11.11|11.51|-0.33|1334385|07/01/2025|0.00|0|0.00|0|P
TZOO|89421Q205|0.00|13.08|12.64|13.04|0.26|881|07/01/2025|12.94|1|13.27|1|Q
TZUP|88604J103|0.00|7.26|5.37|7.05|0.01|14374|07/01/2025|6.84|1|7.59|1|Q
U|91332U101|24.00|24.89|23.68|24.01|-0.19|2516542|07/01/2025|0.00|0|0.00|0|N
UA|904311206|6.47|6.95|6.47|6.74|0.25|800804|07/01/2025|0.00|0|0.00|0|N
UAA|904311107|6.82|7.35|6.82|7.09|0.26|2085692|07/01/2025|0.00|0|0.00|0|N
UAE|46434V761|0.00|18.66|18.57|18.58|-0.14|1877|07/01/2025|17.58|2|19.50|2|Q
UAL|910047109|0.00|80.92|78.90|80.06|0.47|69976|07/01/2025|79.96|1|80.08|1|Q
UAMY|911549103|2.14|2.14|1.95|1.95|-0.22|73796|07/01/2025|0.00|0|0.00|0|A
UAN|126633205|88.42|89.37|88.42|89.18|0.34|2021|07/01/2025|0.00|0|0.00|0|N
UAVS|00848K309|1.04|1.11|1.04|1.08|0.03|17894|07/01/2025|0.00|0|0.00|0|A
UBER|90353T100|93.00|93.23|90.35|92.13|-1.17|2674470|07/01/2025|0.00|0|0.00|0|N
UBFO|911460103|0.00|9.05|8.96|9.02|0.43|627|07/01/2025|8.85|1|9.15|1|Q
UBND|92647X863|0.00|21.84|21.83|21.84|-0.01|1631|07/01/2025|21.83|1|0.00|0|Q
UBOT|25460G823|21.35|21.35|21.35|21.35|-0.51|171|07/01/2025|0.00|0|0.00|0|P
UBRL|38747R694|0.00|31.65|31.65|31.65|-1.28|150|07/01/2025|0.00|0|0.00|0|Q
UBS|H42097107|33.51|33.87|33.50|33.77|-0.05|368955|07/01/2025|0.00|0|0.00|0|N
UBSI|909907107|0.00|38.04|36.34|37.56|1.12|87235|07/01/2025|37.33|4|37.76|4|Q
UBT|74347R172|16.99|16.99|16.86|16.86|0.05|1217|07/01/2025|0.00|0|0.00|0|P
UBX|91381U200|0.00|0.40|0.27|0.33|-0.05|13433|07/01/2025|0.31|1|0.39|1|Q
UCAR|G9520U116|0.00|3.96|3.96|3.96|-0.22|272|07/01/2025|0.00|0|0.00|0|Q
UCB|90984P303|29.65|31.11|29.65|30.86|1.07|234766|07/01/2025|0.00|0|0.00|0|N
UCB PRI|90985F205|24.40|24.44|24.20|24.28|-0.03|841|07/01/2025|0.00|0|0.00|0|N
UCO|74347Y888|22.58|22.83|22.40|22.82|0.41|119253|07/01/2025|0.00|0|0.00|0|P
UCON|33740F888|24.90|24.92|24.88|24.89|0.00|24764|07/01/2025|0.00|0|0.00|0|P
UCRD|92647X855|0.00|21.71|21.70|21.71|0.00|0|08/28/2024|0.00|0|21.50|1|Q
UCTT|90385V107|0.00|24.37|22.24|23.82|1.25|5663|07/01/2025|23.54|4|24.19|4|Q
UDMY|902685106|0.00|7.18|6.92|7.10|0.06|31756|07/01/2025|7.08|1|7.11|1|Q
UDN|46141D104|18.95|18.96|18.90|18.93|0.01|19469|07/01/2025|0.00|0|0.00|0|P
UDOW|74347X823|94.17|97.81|94.06|97.10|2.59|199070|07/01/2025|0.00|0|0.00|0|P
UDR|902653104|40.80|41.36|40.32|40.86|0.03|818169|07/01/2025|0.00|0|0.00|0|N
UE|91704F104|18.63|19.06|18.61|18.85|0.19|262815|07/01/2025|0.00|0|0.00|0|N
UEC|916896103|6.70|6.74|6.46|6.56|-0.24|146024|07/01/2025|0.00|0|0.00|0|A
UEIC|913483103|0.00|6.78|6.77|6.78|0.35|623|07/01/2025|6.46|1|6.94|1|Q
UFCS|910340108|0.00|28.77|28.34|28.34|28.34|1714|07/01/2025|28.08|1|28.64|1|Q
UFI|904677200|5.24|5.24|5.02|5.02|-0.20|15004|07/01/2025|0.00|0|0.00|0|N
UFIV|74933W510|0.00|48.97|48.97|48.97|48.97|337|07/01/2025|0.00|0|0.00|0|Q
UFO|74280R205|0.00|28.83|28.52|28.52|-0.13|263|07/01/2025|0.00|0|0.00|0|Q
UFPI|90278Q108|0.00|106.01|100.06|105.31|5.95|11177|07/01/2025|104.59|1|105.92|1|Q
UFPT|902673102|0.00|0.00|0.00|0.00|0.00|1954|07/01/2025|250.10|1|255.31|1|Q
UG|910571108|0.00|0.00|0.00|0.00|0.00|0|06/18/2025|6.83|1|9.30|1|Q
UGA|91201T102|61.45|61.45|61.45|61.45|0.00|100|06/24/2025|0.00|0|0.00|0|P
UGI|902681105|35.95|36.25|34.97|35.08|-1.34|936759|07/01/2025|0.00|0|0.00|0|N
UGL|74347W601|35.49|35.59|35.25|35.27|0.60|24352|07/01/2025|0.00|0|0.00|0|P
UGP|90400P101|3.28|3.32|3.26|3.31|0.03|231519|07/01/2025|0.00|0|0.00|0|N
UHAL|023586100|60.48|62.07|60.35|61.29|0.73|74263|07/01/2025|0.00|0|0.00|0|N
UHAL B|023586506|54.16|56.31|53.79|55.66|1.29|177123|07/01/2025|0.00|0|0.00|0|N
UHG|91060H108|0.00|2.97|2.76|2.76|-0.16|1177|07/01/2025|2.64|2|2.82|2|Q
UHS|913903100|180.98|189.35|180.98|188.94|7.79|258734|07/01/2025|0.00|0|0.00|0|N
UHT|91359E105|40.01|40.77|39.98|40.53|0.56|19929|07/01/2025|0.00|0|0.00|0|N
UI|90353W103|407.15|410.07|398.92|409.02|-2.63|29089|07/01/2025|0.00|0|0.00|0|N
UIS|909214306|4.49|4.71|4.46|4.59|0.06|150327|07/01/2025|0.00|0|0.00|0|N
UITB|92647N527|0.00|47.04|47.01|47.04|-0.04|2423|07/01/2025|47.03|1|47.04|2|Q
UK|G9449A134|0.00|0.00|0.00|0.00|-1.27|3|07/01/2025|0.00|0|0.00|0|Q
UL|904767704|61.18|61.71|61.09|61.48|0.31|436195|07/01/2025|0.00|0|0.00|0|N
ULBI|903899102|0.00|9.07|9.06|9.07|0.25|468|07/01/2025|8.84|1|9.17|1|Q
ULCC|35909R108|0.00|4.03|3.60|3.91|0.27|156196|07/01/2025|3.91|1|3.92|1|Q
ULE|74347W874|13.40|13.40|13.40|13.40|0.14|100|07/01/2025|0.00|0|0.00|0|P
ULH|91388P105|0.00|27.24|27.24|27.24|27.24|728|07/01/2025|26.62|1|28.09|1|Q
ULS|903731107|72.34|72.34|69.65|69.71|-3.15|258127|07/01/2025|0.00|0|0.00|0|N
ULST|78467V707|40.51|40.51|40.50|40.50|-0.16|1637|07/01/2025|0.00|0|0.00|0|P
ULTA|90384S303|0.00|475.59|470.74|473.48|4.22|7260|07/01/2025|470.14|1|476.18|1|Q
ULTY|88636J527|6.24|6.27|6.16|6.19|-0.11|202528|07/01/2025|0.00|0|0.00|0|P
ULY|916931207|0.00|6.71|6.71|6.71|0.36|208|07/01/2025|6.71|1|7.38|1|Q
UMAC|91532F102|8.54|8.54|7.83|7.98|-0.62|34276|07/01/2025|0.00|0|0.00|0|A
UMBF|902788108|0.00|109.30|104.71|108.15|2.92|16017|07/01/2025|107.43|1|108.82|1|Q
UMBFO|902788405|0.00|26.07|26.07|26.07|0.16|1000|07/01/2025|0.00|0|0.00|0|Q
UMC|910873405|7.59|7.65|7.57|7.61|-0.04|1999667|07/01/2025|0.00|0|0.00|0|N
UMH|903002103|16.80|17.02|16.68|16.96|0.17|145976|07/01/2025|0.00|0|0.00|0|N
UMH PRD|903002509|21.83|21.96|21.83|21.90|0.11|4560|07/01/2025|0.00|0|0.00|0|N
UMI|90290T882|50.23|50.23|50.23|50.23|-0.06|51|06/20/2025|0.00|0|0.00|0|P
UNB|905400107|0.00|0.00|0.00|0.00|0.00|52|07/01/2025|26.11|1|28.02|1|Q
UNCY|90466Y202|0.00|5.01|4.80|4.90|0.04|11286|07/01/2025|4.89|1|4.90|6|Q
UNF|904708104|187.64|192.28|186.81|190.41|2.19|48201|07/01/2025|0.00|0|0.00|0|N
UNFI|911163103|23.02|23.55|22.56|22.88|-0.43|389504|07/01/2025|0.00|0|0.00|0|N
UNG|912318409|14.90|15.20|14.61|15.11|-0.17|119803|07/01/2025|0.00|0|0.00|0|P
UNH|91324P102|311.97|326.55|311.22|326.14|14.17|2573331|07/01/2025|0.00|0|0.00|0|N
UNIT|91325V108|0.00|4.53|4.37|4.40|0.07|56762|07/01/2025|4.35|19|4.45|19|Q
UNL|91288X109|8.42|8.42|8.36|8.36|-0.38|1100|07/01/2025|0.00|0|0.00|0|P
UNM|91529Y106|81.18|82.43|80.83|82.06|1.30|510138|07/01/2025|0.00|0|0.00|0|N
UNMA|91529Y601|22.91|23.16|22.86|23.14|0.27|15896|07/01/2025|0.00|0|0.00|0|N
UNOV|45782C565|35.23|35.23|35.23|35.23|0.00|18|06/03/2025|0.00|0|0.00|0|Z
UNP|907818108|229.62|237.01|229.46|235.57|5.49|769854|07/01/2025|0.00|0|0.00|0|N
UNTY|913290102|0.00|48.69|47.34|48.69|1.68|2552|07/01/2025|47.99|1|49.73|1|Q
UONE|91705J105|0.00|1.64|1.64|1.64|0.00|0|06/30/2025|1.36|1|1.87|1|Q
UONEK|91705J204|0.00|0.00|0.00|0.00|0.00|0|06/03/2025|0.52|1|0.72|1|Q
UP|96328L205|1.07|1.13|1.02|1.07|0.00|249293|07/01/2025|0.00|0|0.00|0|N
UPB|91678A107|0.00|11.23|10.67|10.81|-0.18|2910|07/01/2025|10.63|3|10.99|3|Q
UPBD|76009N100|0.00|26.87|24.95|25.94|0.76|8895|07/01/2025|25.93|1|26.07|5|Q
UPC|G9442G138|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|2.97|2|4.54|2|Q
UPLD|91544A109|0.00|1.91|1.88|1.89|-0.04|1087|07/01/2025|1.84|1|1.96|1|Q
UPRO|74347X864|90.80|91.75|90.37|91.33|-0.21|77672|07/01/2025|0.00|0|0.00|0|P
UPS|911312106|101.00|105.88|100.99|104.47|3.53|1424744|07/01/2025|0.00|0|0.00|0|N
UPST|91680M107|0.00|68.21|63.29|68.16|3.38|132646|07/01/2025|67.63|2|68.36|3|Q
UPSX|46092D772|30.46|33.00|30.45|33.00|0.83|1100|07/01/2025|0.00|0|0.00|0|Z
UPWK|91688F104|0.00|13.84|13.37|13.53|0.10|35773|07/01/2025|13.50|1|13.55|1|Q
UPXI|39959A205|0.00|3.04|2.88|2.88|-0.09|15817|07/01/2025|2.84|10|2.94|1|Q
URA|37954Y871|38.26|38.26|37.27|37.42|-1.36|138822|07/01/2025|0.00|0|0.00|0|P
URBN|917047102|0.00|74.11|72.15|73.76|1.24|13281|07/01/2025|73.16|2|74.14|2|Q
URG|91688R108|1.05|1.06|1.03|1.05|-0.01|138154|07/01/2025|0.00|0|0.00|0|A
URGN|M96088105|0.00|13.55|12.96|13.01|-0.71|18999|07/01/2025|12.82|9|13.15|9|Q
URI|911363109|752.98|781.28|746.64|774.14|20.74|181481|07/01/2025|0.00|0|0.00|0|N
URNJ|85208P808|0.00|20.60|20.43|20.44|-0.58|1394|07/01/2025|0.00|0|0.00|0|Q
URNM|85208P303|47.11|47.27|46.33|46.72|-1.17|5964|07/01/2025|0.00|0|0.00|0|P
UROY|91702V101|0.00|2.47|2.39|2.41|-0.09|50660|07/01/2025|2.40|15|2.44|15|Q
URTH|464286392|168.94|169.35|168.63|169.13|-0.37|9240|07/01/2025|0.00|0|0.00|0|P
URTY|74347X799|38.56|41.89|38.56|40.59|1.14|321810|07/01/2025|0.00|0|0.00|0|P
USA|530158104|6.81|6.85|6.81|6.85|0.04|229280|07/01/2025|0.00|0|0.00|0|N
USAC|90290N109|24.48|24.48|23.90|24.42|0.11|20973|07/01/2025|0.00|0|0.00|0|N
USAR|91733P107|0.00|10.62|10.20|10.52|-0.44|5541|07/01/2025|10.43|1|10.65|13|Q
USARW|91733P115|0.00|0.00|0.00|0.00|-2.83|10|07/01/2025|0.00|0|0.00|0|Q
USAS|03062D100|0.86|0.86|0.85|0.85|0.04|2281|07/01/2025|0.00|0|0.00|0|A
USAU|90291C201|0.00|12.56|12.12|12.47|0.24|3105|07/01/2025|12.32|3|12.59|3|Q
USB|902973304|44.97|46.58|44.97|46.49|1.24|5187556|07/01/2025|0.00|0|0.00|0|N
USB PRA|902973866|824.60|833.86|824.60|833.86|9.66|895|07/01/2025|0.00|0|0.00|0|N
USB PRH|902973155|20.11|20.32|20.11|20.32|0.24|26506|07/01/2025|0.00|0|0.00|0|N
USB PRP|902973759|22.23|22.33|22.16|22.31|0.17|11293|07/01/2025|0.00|0|0.00|0|N
USB PRQ|902973734|15.13|15.21|15.10|15.19|0.14|18547|07/01/2025|0.00|0|0.00|0|N
USB PRR|902973718|16.04|16.30|16.04|16.25|0.14|23122|07/01/2025|0.00|0|0.00|0|N
USB PRS|902973668|18.42|18.49|18.41|18.47|0.16|4229|07/01/2025|0.00|0|0.00|0|N
USCB|90355N101|0.00|17.09|16.95|16.95|16.95|728|07/01/2025|16.63|1|17.28|1|Q
USD|74347R669|72.33|72.53|68.91|70.65|-3.33|8432|07/01/2025|0.00|0|0.00|0|P
USDU|97717W471|25.76|25.80|25.76|25.79|-0.01|7629|07/01/2025|0.00|0|0.00|0|P
USEG|911805307|0.00|1.45|1.37|1.38|-0.05|13642|07/01/2025|1.35|1|1.41|1|Q
USFD|912008109|76.96|77.79|76.96|77.42|0.41|450328|07/01/2025|0.00|0|0.00|0|N
USFR|97717Y527|50.32|50.32|50.31|50.31|0.01|36880|07/01/2025|0.00|0|0.00|0|P
USGO|90291W108|0.00|0.00|0.00|0.00|-8.49|20|07/01/2025|8.14|1|8.61|1|Q
USHY|46435U853|37.27|37.30|37.26|37.26|-0.26|195308|07/01/2025|0.00|0|0.00|0|Z
USIG|464288620|0.00|51.31|51.19|51.28|-0.17|52480|07/01/2025|51.28|1|51.29|21|Q
USIO|917313108|0.00|1.59|1.59|1.59|0.03|103|07/01/2025|0.00|0|0.00|0|Q
USLM|911922102|0.00|103.60|98.78|102.45|2.51|1931|07/01/2025|101.29|1|103.79|1|Q
USM|911684108|64.19|64.70|63.87|64.19|0.22|42829|07/01/2025|0.00|0|0.00|0|N
USMC|74255Y870|0.00|62.30|62.16|62.25|-0.32|1817|07/01/2025|62.19|4|62.26|4|Q
USMV|46429B697|93.86|94.39|93.76|94.22|0.33|410617|07/01/2025|0.00|0|0.00|0|Z
USNA|90328M107|30.49|32.33|30.49|31.88|1.35|54077|07/01/2025|0.00|0|0.00|0|N
USO|91232N207|73.58|74.02|73.36|73.94|0.83|75182|07/01/2025|0.00|0|0.00|0|P
USOI|22539U602|0.00|53.50|53.50|53.50|0.00|0|06/27/2025|53.50|1|54.15|1|Q
USOY|88636J378|0.00|0.00|0.00|0.00|-9.29|31|07/01/2025|0.00|0|9.40|36|Q
USPH|90337L108|77.90|81.04|77.90|80.61|2.41|68647|07/01/2025|0.00|0|0.00|0|N
USPX|35473P405|54.18|54.31|54.18|54.28|1.84|1302|07/01/2025|0.00|0|0.00|0|P
USRD|882927874|0.00|0.00|0.00|0.00|0.00|0|12/14/2023|31.75|23|32.41|23|Q
USRT|464288521|56.52|57.28|56.52|56.78|0.19|9515|07/01/2025|0.00|0|0.00|0|P
USSE|81580H449|31.98|31.98|31.98|31.98|-0.16|768|07/01/2025|0.00|0|0.00|0|P
USSH|97717Y394|0.00|50.78|50.78|50.78|0.00|0|04/17/2025|0.00|0|50.65|1|Q
UST|74347R180|43.15|43.15|43.15|43.15|-0.16|500|07/01/2025|0.00|0|0.00|0|P
USTB|92647N535|0.00|50.79|50.78|50.79|-0.03|399|07/01/2025|0.00|0|50.79|2|Q
USVN|74933W528|0.00|48.21|48.21|48.21|-0.26|100|07/01/2025|0.00|0|0.00|0|Q
USXF|46436E767|0.00|53.76|53.63|53.69|-0.29|1371|07/01/2025|53.69|5|0.00|0|Q
UTEN|74933W536|0.00|43.66|43.60|43.66|43.66|200|07/01/2025|43.65|1|43.67|2|Q
UTES|26923G806|74.52|74.71|74.52|74.71|-0.93|400|07/01/2025|0.00|0|0.00|0|P
UTF|19248A109|26.88|27.06|26.88|26.96|0.01|28219|07/01/2025|0.00|0|0.00|0|N
UTG|756158101|36.18|36.20|36.04|36.18|0.02|4257|07/01/2025|0.00|0|0.00|0|A
UTHR|91307C102|0.00|294.10|289.45|290.55|2.91|4193|07/01/2025|288.03|1|293.42|1|Q
UTHY|74933W551|0.00|41.75|41.75|41.75|0.13|180|07/01/2025|0.00|0|41.75|1|Q
UTI|913915104|33.66|33.66|32.40|32.62|-1.27|193861|07/01/2025|0.00|0|0.00|0|N
UTL|913259107|52.00|53.29|51.78|52.76|0.61|25813|07/01/2025|0.00|0|0.00|0|N
UTMD|917488108|0.00|57.49|57.49|57.49|57.49|175|07/01/2025|56.21|1|58.30|1|Q
UTRE|74933W494|0.00|0.00|0.00|0.00|-49.73|48|07/01/2025|0.00|0|0.00|0|Q
UTSI|G9310A122|0.00|2.50|2.49|2.50|0.00|0|05/09/2025|2.15|1|3.09|1|Q
UTSL|25460E711|36.03|37.34|36.03|37.34|1.02|5005|07/01/2025|0.00|0|0.00|0|P
UTWO|74933W486|0.00|48.34|48.33|48.33|-0.20|3356|07/01/2025|48.32|1|48.33|1|Q
UTWY|74933W544|0.00|43.26|43.26|43.26|0.00|0|06/12/2025|0.00|0|43.63|1|Q
UTZ|918090101|12.54|13.37|12.54|13.16|0.61|502045|07/01/2025|0.00|0|0.00|0|N
UUP|46141D203|26.83|26.91|26.81|26.86|-0.01|46221|07/01/2025|0.00|0|0.00|0|P
UUUU|292671708|5.80|5.82|5.60|5.74|-0.04|117767|07/01/2025|0.00|0|0.00|0|A
UVE|91359V107|27.53|27.84|27.35|27.41|-0.32|75646|07/01/2025|0.00|0|0.00|0|N
UVIX|92891H606|22.79|22.79|21.96|22.40|-0.06|573534|07/01/2025|0.00|0|0.00|0|Z
UVSP|915271100|0.00|31.26|30.04|31.08|1.07|3348|07/01/2025|30.64|1|31.40|1|Q
UVV|913456109|58.23|58.63|57.41|57.48|-0.76|66134|07/01/2025|0.00|0|0.00|0|N
UVXY|74347Y755|18.94|18.96|18.45|18.70|-0.04|1023476|07/01/2025|0.00|0|0.00|0|Z
UWM|74347R842|37.32|39.31|37.31|38.46|0.79|15754|07/01/2025|0.00|0|0.00|0|P
UWMC|91823B109|4.08|4.30|4.08|4.30|0.16|1976881|07/01/2025|0.00|0|0.00|0|N
UWMC WS|91823B117|0.00|0.07|0.07|0.07|0.00|0|07/01/2025|0.00|0|0.00|0|N
UXIN|91818X306|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|2.96|1|3.99|1|Q
UYLD|03463K752|0.00|51.08|51.08|51.08|0.00|640|07/01/2025|50.53|6|51.09|1|Q
UZD|911684702|23.62|23.62|22.95|23.20|-0.43|5323|07/01/2025|0.00|0|0.00|0|N
UZE|911684801|20.51|20.51|20.02|20.12|-0.40|4124|07/01/2025|0.00|0|0.00|0|N
UZF|911684884|20.37|20.42|20.03|20.03|-0.48|3185|07/01/2025|0.00|0|0.00|0|N
V|92826C839|353.82|357.00|351.50|355.47|0.42|1510442|07/01/2025|0.00|0|0.00|0|N
VABK|928031103|0.00|0.00|0.00|0.00|0.00|51|07/01/2025|36.28|1|39.48|1|Q
VAC|57164Y107|72.03|78.09|72.03|76.23|3.92|331986|07/01/2025|0.00|0|0.00|0|N
VACH|G93A7H104|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|10.38|50|0.00|0|Q
VAL|G9460G101|42.50|45.03|41.88|43.90|1.79|414052|07/01/2025|0.00|0|0.00|0|N
VAL WS|G9460G119|3.80|3.85|3.80|3.85|-0.01|1250|07/01/2025|0.00|0|0.00|0|N
VALE|91912E105|9.70|9.87|9.65|9.82|0.11|7851852|07/01/2025|0.00|0|0.00|0|N
VALN|92025Y103|0.00|0.00|0.00|0.00|0.00|52|07/01/2025|0.00|0|5.76|1|Q
VANI|92854B109|0.00|1.29|1.29|1.29|-0.03|204|07/01/2025|1.10|1|1.46|1|Q
VATE|45784J303|5.11|5.25|5.11|5.23|0.08|3817|07/01/2025|0.00|0|0.00|0|N
VAW|92204A801|196.10|196.10|196.10|196.10|1.18|471|07/01/2025|0.00|0|0.00|0|P
VB|922908751|236.89|241.43|236.69|239.42|2.19|120159|07/01/2025|0.00|0|0.00|0|P
VBF|46132L107|15.44|15.57|15.44|15.57|0.13|5008|07/01/2025|0.00|0|0.00|0|N
VBIL|922040845|0.00|75.33|75.32|75.32|-0.24|4924|07/01/2025|75.31|45|75.33|1|Q
VBK|922908595|276.91|276.91|276.55|276.55|-0.22|1278|07/01/2025|0.00|0|0.00|0|P
VBND|26922A602|43.71|43.72|43.71|43.72|-0.01|706|07/01/2025|0.00|0|0.00|0|P
VBNK|92512J106|0.00|11.60|11.60|11.60|0.22|320|07/01/2025|0.00|0|0.00|0|Q
VBR|922908611|194.22|200.25|194.22|198.50|3.48|7973|07/01/2025|0.00|0|0.00|0|P
VBTX|923451108|0.00|27.20|26.10|26.88|0.75|19487|07/01/2025|26.69|3|27.04|3|Q
VC|92839U206|0.00|99.64|95.20|98.85|5.54|8914|07/01/2025|98.01|1|99.79|1|Q
VCEL|92346J108|0.00|43.40|41.53|41.54|-1.10|7335|07/01/2025|41.12|3|42.02|3|Q
VCIG|G98218301|0.00|2.38|2.23|2.38|0.21|957|07/01/2025|0.00|0|0.00|0|Q
VCIT|92206C870|0.00|82.64|82.43|82.59|-0.33|220175|07/01/2025|82.58|93|82.59|47|Q
VCLT|92206C813|0.00|75.88|75.46|75.82|-0.07|96692|07/01/2025|75.73|1|75.83|2|Q
VCR|92204A108|361.15|363.06|361.15|362.33|0.14|628|07/01/2025|0.00|0|0.00|0|P
VCRB|922020748|0.00|77.40|77.20|77.30|-0.29|10620|07/01/2025|77.30|1|77.35|30|Q
VCRM|922907712|73.46|73.48|73.35|73.35|-0.25|1229|07/01/2025|0.00|0|0.00|0|Z
VCSH|92206C409|0.00|79.21|79.11|79.14|-0.37|186350|07/01/2025|79.14|48|79.15|86|Q
VCTR|92645B103|0.00|65.63|63.79|64.59|0.88|4473|07/01/2025|64.04|2|65.20|2|Q
VCV|46132H106|10.40|10.47|10.34|10.41|0.04|6396|07/01/2025|0.00|0|0.00|0|N
VCYT|92337F107|0.00|27.69|26.67|27.25|0.14|12752|07/01/2025|27.03|5|27.62|5|Q
VDC|92204A207|220.77|222.67|220.77|222.67|3.48|2325|07/01/2025|0.00|0|0.00|0|P
VDE|92204A306|118.95|120.33|118.38|120.24|0.98|1659|07/01/2025|0.00|0|0.00|0|P
VEA|921943858|56.84|57.03|56.82|56.97|-0.03|563898|07/01/2025|0.00|0|0.00|0|P
VECO|922417100|0.00|21.07|20.06|20.72|0.39|11625|07/01/2025|20.57|5|20.85|5|Q
VEEE|90177C200|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|2.12|1|2.24|1|Q
VEEV|922475108|287.55|290.28|278.68|282.90|-5.08|327457|07/01/2025|0.00|0|0.00|0|N
VEGI|464286350|40.50|40.50|40.50|40.50|-0.11|200|07/01/2025|0.00|0|0.00|0|P
VEL|92262D101|18.44|18.90|18.44|18.73|0.19|32580|07/01/2025|0.00|0|0.00|0|N
VEMY|92790A801|26.84|26.84|26.84|26.84|0.04|100|07/01/2025|0.00|0|0.00|0|P
VENU|92333E104|12.10|12.29|12.10|12.29|0.43|886|07/01/2025|0.00|0|0.00|0|A
VEON|91822M502|0.00|44.53|43.15|43.15|-2.93|703|07/01/2025|35.02|2|52.08|2|Q
VERA|92337R101|0.00|23.84|22.90|23.12|-0.41|7349|07/01/2025|22.79|6|23.24|6|Q
VERB|92337U302|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|6.58|1|7.34|1|Q
VERI|92347M100|0.00|1.49|1.31|1.41|0.11|12057|07/01/2025|1.39|1|1.42|1|Q
VERO|92332W303|0.00|2.73|2.50|2.65|0.21|2678|07/01/2025|2.49|1|2.79|1|Q
VERU|92536C103|0.00|0.60|0.59|0.60|0.01|1987|07/01/2025|0.58|21|0.61|20|Q
VERV|92539P101|0.00|11.33|11.17|11.28|0.05|83079|07/01/2025|11.27|7|11.29|7|Q
VERX|92538J106|0.00|35.61|34.27|35.39|0.03|18190|07/01/2025|35.14|4|35.65|4|Q
VET|923725105|7.29|7.51|7.20|7.40|0.12|139882|07/01/2025|0.00|0|0.00|0|N
VEU|922042775|67.11|67.30|67.06|67.23|0.00|87645|07/01/2025|0.00|0|0.00|0|P
VFC|918204108|11.61|12.60|11.58|12.24|0.49|2222234|07/01/2025|0.00|0|0.00|0|N
VFF|92707Y108|0.00|1.16|1.11|1.14|0.04|20315|07/01/2025|1.12|1|1.16|1|Q
VFH|92204A405|127.26|128.27|127.26|128.27|0.93|2243|07/01/2025|0.00|0|0.00|0|P
VFL|24610T108|9.73|9.74|9.73|9.74|0.07|411|07/01/2025|0.00|0|0.00|0|A
VFLO|92647X830|0.00|36.21|35.38|35.99|0.64|416470|07/01/2025|35.99|89|36.04|31|Q
VFS|Y9390M103|0.00|3.57|3.53|3.56|0.00|2719|07/01/2025|3.52|4|3.60|4|Q
VG|92333F101|15.29|15.44|14.72|14.92|-0.66|1091495|07/01/2025|0.00|0|0.00|0|N
VGI|92829B101|7.86|7.95|7.86|7.90|0.06|14937|07/01/2025|0.00|0|0.00|0|N
VGIT|92206C706|0.00|59.60|59.45|59.48|-0.31|43660|07/01/2025|59.48|225|59.49|57|Q
VGK|922042874|77.24|77.56|77.21|77.52|0.02|392927|07/01/2025|0.00|0|0.00|0|P
VGLT|92206C847|0.00|56.13|55.74|56.00|-0.13|74044|07/01/2025|55.98|35|56.00|1|Q
VGM|46131M106|9.54|9.60|9.53|9.59|0.10|71446|07/01/2025|0.00|0|0.00|0|N
VGMS|922020722|50.92|51.00|50.92|51.00|-0.02|1000|07/01/2025|0.00|0|0.00|0|Z
VGSH|92206C102|0.00|58.57|58.52|58.53|-0.25|35742|07/01/2025|58.52|272|58.53|281|Q
VGSR|56170L695|0.00|10.51|10.50|10.51|0.02|1032|07/01/2025|0.00|0|0.00|0|Q
VGT|92204A702|660.57|662.31|652.22|656.28|-8.46|3944|07/01/2025|0.00|0|0.00|0|P
VGUS|922040852|0.00|75.31|75.30|75.31|-0.21|2100|07/01/2025|75.30|1|75.31|2|Q
VGZ|927926303|1.00|1.00|0.97|0.98|0.01|7000|07/01/2025|0.00|0|0.00|0|A
VHC|92823T207|10.75|11.80|10.75|11.51|0.66|4929|07/01/2025|0.00|0|0.00|0|N
VHI|918905209|16.32|17.54|16.32|17.29|1.13|32648|07/01/2025|0.00|0|0.00|0|N
VHT|92204A504|248.29|253.00|248.29|251.52|3.72|4126|07/01/2025|0.00|0|0.00|0|P
VIAV|925550105|0.00|10.30|10.05|10.16|0.08|31727|07/01/2025|10.05|14|10.26|14|Q
VICI|925652109|32.60|33.19|32.56|32.98|0.38|2362381|07/01/2025|0.00|0|0.00|0|N
VICR|925815102|0.00|45.57|44.17|45.34|-0.02|2855|07/01/2025|44.85|2|45.82|2|Q
VIDI|26922A404|29.51|29.54|29.23|29.54|0.74|6037|07/01/2025|0.00|0|0.00|0|P
VIG|921908844|204.62|206.47|204.60|206.04|1.28|34021|07/01/2025|0.00|0|0.00|0|P
VIGI|921946810|0.00|90.30|90.00|90.19|0.08|4569|07/01/2025|87.28|1|90.19|1|Q
VIGL|92673K108|0.00|7.97|7.96|7.96|0.00|13707|07/01/2025|7.95|20|8.00|41|Q
VIK|G93A5A101|52.91|54.40|52.91|54.01|0.72|1497821|07/01/2025|0.00|0|0.00|0|N
VINP|G9451V109|0.00|9.78|9.77|9.78|9.78|410|07/01/2025|7.25|2|11.68|2|Q
VIOG|921932794|114.19|114.40|114.19|114.40|0.00|27|06/30/2025|0.00|0|0.00|0|P
VIOO|921932828|100.68|103.56|100.67|102.81|1.46|3280|07/01/2025|0.00|0|0.00|0|P
VIOT|92762J103|0.00|1.36|1.36|1.36|0.09|100|07/01/2025|1.16|1|1.43|4|Q
VIOV|921932778|85.73|87.70|85.73|87.70|2.14|817|07/01/2025|0.00|0|0.00|0|P
VIPS|92763W103|15.15|15.17|15.03|15.10|0.05|536269|07/01/2025|0.00|0|0.00|0|N
VIR|92764N102|0.00|5.28|4.96|5.10|0.04|18596|07/01/2025|5.05|12|5.16|12|Q
VIRC|927651109|0.00|8.15|7.99|8.14|8.14|788|07/01/2025|8.03|1|8.22|1|Q
VIRT|928254101|44.65|44.92|43.18|43.38|-1.41|317621|07/01/2025|0.00|0|0.00|0|N
VIS|92204A603|279.53|280.46|279.53|280.46|1.91|339|07/01/2025|0.00|0|0.00|0|P
VIST|92837L109|47.70|47.70|46.77|47.33|-0.48|101554|07/01/2025|0.00|0|0.00|0|N
VITL|92847W103|0.00|39.61|38.06|39.36|0.81|16207|07/01/2025|39.03|3|39.76|3|Q
VIV|87936R205|11.40|11.45|11.33|11.43|0.03|700419|07/01/2025|0.00|0|0.00|0|N
VIVK|92852R403|0.00|0.80|0.80|0.80|0.00|0|06/30/2025|0.76|1|0.81|1|Q
VIVS|68620A302|0.00|0.00|0.00|0.00|0.00|0|06/25/2025|1.25|1|1.68|1|Q
VIXM|74347W338|16.74|16.74|16.74|16.74|-0.01|100|07/01/2025|0.00|0|0.00|0|Z
VIXY|74347Y730|47.11|47.16|46.39|46.79|-0.01|61948|07/01/2025|0.00|0|0.00|0|Z
VKI|46132E103|8.38|8.42|8.37|8.41|0.05|2649|07/01/2025|0.00|0|0.00|0|A
VKQ|46131J103|9.18|9.24|9.16|9.23|0.08|49653|07/01/2025|0.00|0|0.00|0|N
VKTX|92686J106|0.00|27.49|25.91|26.67|0.14|24639|07/01/2025|26.63|1|26.69|1|Q
VLCN|92864V608|0.00|0.00|0.00|0.00|-6.67|38|07/01/2025|6.50|1|7.12|1|Q
VLGEA|927107409|0.00|39.31|38.45|39.21|0.63|951|07/01/2025|38.52|1|39.81|1|Q
VLN|M9607U115|2.57|2.64|2.48|2.54|-0.09|30533|07/01/2025|0.00|0|0.00|0|N
VLN WS|M9607U107|0.06|0.06|0.05|0.05|0.00|5|06/30/2025|0.00|0|0.00|0|N
VLO|91913Y100|134.86|139.62|134.47|138.01|3.59|1206916|07/01/2025|0.00|0|0.00|0|N
VLRS|21240E105|4.75|4.87|4.73|4.86|0.11|311582|07/01/2025|0.00|0|0.00|0|N
VLT|46131F101|10.96|11.00|10.95|11.00|0.06|5216|07/01/2025|0.00|0|0.00|0|N
VLTO|92338C103|100.66|103.16|100.65|102.60|1.65|386260|07/01/2025|0.00|0|0.00|0|N
VLUE|46432F388|113.82|115.32|113.82|114.89|1.62|38613|07/01/2025|0.00|0|0.00|0|Z
VLY|919794107|0.00|9.36|8.85|9.18|0.25|1029013|07/01/2025|9.17|48|9.19|94|Q
VLYPO|919794305|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|21.00|1|25.63|8|Q
VMAR|92840Q301|0.00|6.40|6.40|6.40|0.00|0|06/26/2025|6.00|2|9.36|2|Q
VMBS|92206C771|0.00|46.21|46.08|46.14|-0.20|71849|07/01/2025|46.14|1|46.15|10|Q
VMC|929160109|259.80|267.48|259.80|264.67|3.85|228937|07/01/2025|0.00|0|0.00|0|N
VMD|92663R105|0.00|7.08|6.89|7.00|0.09|1233|07/01/2025|6.91|1|7.07|1|Q
VMEO|92719V100|0.00|4.07|3.97|4.04|0.00|62507|07/01/2025|3.99|12|4.07|11|Q
VMI|920253101|324.82|338.14|324.06|335.19|8.62|40889|07/01/2025|0.00|0|0.00|0|N
VMO|46132C107|9.21|9.25|9.18|9.25|0.07|46591|07/01/2025|0.00|0|0.00|0|N
VNCE|92719W207|1.45|1.45|1.44|1.44|0.00|1803|07/01/2025|0.00|0|0.00|0|N
VNDA|921659108|0.00|4.75|4.68|4.70|-0.03|4840|07/01/2025|4.64|3|4.74|3|Q
VNET|90138A103|0.00|6.88|6.42|6.60|-0.29|125049|07/01/2025|6.53|19|6.62|1|Q
VNLA|47103U886|49.01|49.01|49.00|49.01|-0.21|3002|07/01/2025|0.00|0|0.00|0|P
VNM|92189F817|13.72|13.74|13.70|13.71|-0.05|8063|07/01/2025|0.00|0|0.00|0|Z
VNO|929042109|38.11|39.25|38.05|38.20|-0.04|1272287|07/01/2025|0.00|0|0.00|0|N
VNO PRL|929042844|17.20|17.34|17.15|17.30|0.21|9959|07/01/2025|0.00|0|0.00|0|N
VNO PRM|929042828|16.63|16.84|16.56|16.74|0.19|8541|07/01/2025|0.00|0|0.00|0|N
VNO PRN|929042810|16.70|16.79|16.64|16.79|0.28|6661|07/01/2025|0.00|0|0.00|0|N
VNO PRO|929042794|14.44|14.56|14.44|14.54|0.14|6322|07/01/2025|0.00|0|0.00|0|N
VNOM|927959106|0.00|38.49|37.53|38.27|0.12|16472|07/01/2025|38.21|1|38.32|1|Q
VNQ|922908553|88.83|90.37|88.83|89.68|0.62|70219|07/01/2025|0.00|0|0.00|0|P
VNQI|922042676|0.00|46.43|46.27|46.43|0.40|1510|07/01/2025|44.80|1|47.59|1|Q
VNT|928881101|36.69|37.97|36.69|37.48|0.58|291912|07/01/2025|0.00|0|0.00|0|N
VNTG|G7486J109|4.01|4.06|4.01|4.06|0.22|200|07/01/2025|0.00|0|0.00|0|A
VO|922908629|279.43|282.03|279.43|281.55|1.60|9733|07/01/2025|0.00|0|0.00|0|P
VOC|91829B103|2.87|2.90|2.85|2.89|0.03|2336|07/01/2025|0.00|0|0.00|0|N
VOD|92857W308|0.00|10.92|10.82|10.91|0.25|276477|07/01/2025|10.90|74|10.91|45|Q
VOE|922908512|164.60|166.94|164.53|166.73|2.24|6241|07/01/2025|0.00|0|0.00|0|P
VONE|92206C730|0.00|280.71|280.71|280.71|0.53|1781|07/01/2025|280.23|5|281.35|5|Q
VONG|92206C680|0.00|108.96|107.74|108.16|-1.15|31102|07/01/2025|107.88|14|108.33|14|Q
VONV|92206C714|0.00|86.23|85.21|86.01|0.78|24195|07/01/2025|85.86|18|86.21|18|Q
VOO|922908363|566.59|568.79|565.84|567.59|-0.43|288764|07/01/2025|0.00|0|0.00|0|P
VOOG|921932505|395.31|395.47|392.16|392.53|-4.83|2698|07/01/2025|0.00|0|0.00|0|P
VOOV|921932703|190.00|190.00|190.00|190.00|1.14|142|07/01/2025|0.00|0|0.00|0|P
VOR|929033108|0.00|2.03|1.39|1.43|-0.18|143628|07/01/2025|1.42|1|1.44|1|Q
VOT|922908538|283.87|284.41|281.76|283.11|-1.40|4662|07/01/2025|0.00|0|0.00|0|P
VOTE|29287L106|0.00|0.00|0.00|0.00|-72.69|111|07/01/2025|72.68|3|72.71|4|Q
VOX|92204A884|170.63|170.69|169.51|169.72|-1.36|13992|07/01/2025|0.00|0|0.00|0|P
VOXR|92919F103|0.00|3.18|3.04|3.13|-0.03|7693|07/01/2025|3.10|4|3.18|4|Q
VOYA|929089100|70.66|72.75|70.66|72.51|1.51|246256|07/01/2025|0.00|0|0.00|0|N
VOYA PRB|929089209|23.90|24.01|23.89|23.97|0.17|4604|07/01/2025|0.00|0|0.00|0|N
VOYG|92892B103|38.80|41.04|37.89|40.13|0.88|239017|07/01/2025|0.00|0|0.00|0|N
VPC|26923G798|20.45|20.45|20.45|20.45|0.50|100|07/01/2025|0.00|0|0.00|0|P
VPG|92835K103|27.83|29.11|27.80|28.27|0.17|31622|07/01/2025|0.00|0|0.00|0|N
VPL|922042866|82.09|82.29|81.94|81.94|-0.23|29513|07/01/2025|0.00|0|0.00|0|P
VPLS|922020755|0.00|77.49|77.42|77.48|-0.30|740|07/01/2025|77.47|1|0.00|0|Q
VPU|92204A876|176.54|177.04|174.98|176.02|-0.09|2473|07/01/2025|0.00|0|0.00|0|P
VPV|46132K109|10.02|10.13|9.99|9.99|-0.07|10169|07/01/2025|0.00|0|0.00|0|N
VRA|92335C106|0.00|2.37|2.17|2.33|0.13|2388|07/01/2025|2.27|3|2.39|3|Q
VRAI|26923G780|23.36|23.37|23.31|23.31|0.23|300|07/01/2025|0.00|0|0.00|0|P
VRAR|37892C106|0.00|1.29|1.29|1.29|-0.08|509|07/01/2025|1.25|1|1.34|1|Q
VRAX|G9495L125|0.00|0.00|0.00|0.00|0.00|0|06/04/2025|0.64|2|0.98|2|Q
VRCA|92511W108|0.00|0.63|0.55|0.60|0.07|6333|07/01/2025|0.59|3|0.63|3|Q
VRDN|92790C104|0.00|14.87|14.05|14.48|0.49|11889|07/01/2025|14.27|8|14.65|8|Q
VRE|554489104|14.84|15.01|14.76|14.76|-0.13|252279|07/01/2025|0.00|0|0.00|0|N
VREX|92214X106|0.00|8.81|8.54|8.54|-0.14|6611|07/01/2025|8.47|4|8.65|4|Q
VRIG|46090A879|0.00|25.07|25.07|25.07|0.01|480|07/01/2025|25.06|142|25.07|91|Q
VRM|92918V307|0.00|0.00|0.00|0.00|0.00|23|07/01/2025|27.76|1|30.44|1|Q
VRNA|925050106|0.00|96.76|89.95|90.48|-4.08|35097|07/01/2025|89.66|1|91.32|1|Q
VRNS|922280102|0.00|51.30|49.54|50.05|-0.74|28100|07/01/2025|49.83|3|50.31|3|Q
VRNT|92343X100|0.00|22.38|18.54|18.56|-1.19|103391|07/01/2025|18.39|7|18.84|8|Q
VRP|46138G870|24.44|24.47|24.44|24.47|0.01|11826|07/01/2025|0.00|0|0.00|0|P
VRRM|92511U102|0.00|25.81|25.30|25.63|0.23|22563|07/01/2025|25.47|5|25.79|5|Q
VRSK|92345Y106|0.00|314.45|310.43|313.26|1.82|16250|07/01/2025|312.46|1|313.20|1|Q
VRSN|92343E102|0.00|289.89|283.90|288.97|-0.05|14958|07/01/2025|287.48|1|290.35|1|Q
VRT|92537N108|127.00|127.81|120.35|122.54|-5.87|1371831|07/01/2025|0.00|0|0.00|0|N
VRTL|38747R512|0.00|34.17|34.17|34.17|-4.41|254|07/01/2025|0.00|0|36.20|2|Q
VRTS|92828Q109|181.11|190.18|181.07|188.73|7.33|17288|07/01/2025|0.00|0|0.00|0|N
VRTX|92532F100|0.00|455.73|445.70|452.35|7.03|21176|07/01/2025|451.89|1|452.82|1|Q
VSA|876108200|0.00|1.00|1.00|1.00|0.03|100|07/01/2025|0.89|1|1.15|1|Q
VSAT|92552V100|0.00|15.13|14.32|14.80|0.20|48841|07/01/2025|14.62|9|14.98|10|Q
VSCO|926400102|18.49|20.61|18.40|19.54|1.02|937302|07/01/2025|0.00|0|0.00|0|N
VSDA|92647N667|0.00|0.00|0.00|0.00|-51.28|7|07/01/2025|52.09|23|53.15|23|Q
VSDB|922020730|75.86|75.86|75.86|75.86|-0.16|100|07/01/2025|0.00|0|0.00|0|Z
VSEC|918284100|0.00|128.82|127.50|128.80|-2.31|2828|07/01/2025|127.70|1|130.34|1|Q
VSEE|92919Y102|0.00|1.22|1.22|1.22|1.22|176|07/01/2025|0.00|0|0.00|0|Q
VSGX|921910725|65.51|65.62|65.50|65.58|0.17|1127|07/01/2025|0.00|0|0.00|0|Z
VSH|928298108|15.70|16.44|15.65|16.05|0.17|408002|07/01/2025|0.00|0|0.00|0|N
VSS|922042718|134.13|134.31|134.09|134.31|-0.10|995|07/01/2025|0.00|0|0.00|0|P
VST|92840M102|192.82|193.32|180.84|185.10|-8.71|964888|07/01/2025|0.00|0|0.00|0|N
VSTA|G9440A109|0.00|0.00|0.00|0.00|-4.18|37|07/01/2025|3.28|2|5.28|2|Q
VSTM|92337C203|0.00|4.51|4.16|4.30|0.15|84160|07/01/2025|4.24|11|4.34|12|Q
VSTS|29430C102|5.61|6.16|5.60|6.08|0.35|947461|07/01/2025|0.00|0|0.00|0|N
VT|922042742|128.25|128.73|128.12|128.52|-0.03|86175|07/01/2025|0.00|0|0.00|0|P
VTAK|74933X609|0.23|0.24|0.23|0.24|0.00|1303|07/01/2025|0.00|0|0.00|0|A
VTC|92206C573|0.00|77.09|77.07|77.07|-0.30|600|07/01/2025|74.70|1|79.45|1|Q
VTEB|922907746|48.93|48.98|48.90|48.93|-0.12|78176|07/01/2025|0.00|0|0.00|0|P
VTEC|922021605|97.37|97.45|97.32|97.43|-0.14|1877|07/01/2025|0.00|0|0.00|0|Z
VTEL|922907688|99.92|99.92|99.86|99.86|-0.33|400|07/01/2025|0.00|0|0.00|0|Z
VTES|921935870|100.73|100.77|100.72|100.77|-0.16|963|07/01/2025|0.00|0|0.00|0|P
VTEX|G9470A102|6.56|6.67|6.33|6.41|-0.19|401785|07/01/2025|0.00|0|0.00|0|N
VTGN|92840H400|0.00|2.02|2.00|2.02|0.01|979|07/01/2025|1.95|2|2.10|2|Q
VTHR|92206C599|0.00|273.05|272.64|272.64|0.61|223|07/01/2025|272.13|5|273.22|5|Q
VTI|922908769|303.16|304.61|302.86|303.97|-0.14|105978|07/01/2025|0.00|0|0.00|0|P
VTIP|922020805|0.00|49.85|49.80|49.81|-0.47|80066|07/01/2025|49.81|2|49.82|203|Q
VTLE|516806205|16.24|17.49|15.91|16.53|0.44|470977|07/01/2025|0.00|0|0.00|0|N
VTMX|92540K109|27.59|27.59|27.19|27.32|-0.07|23875|07/01/2025|0.00|0|0.00|0|N
VTN|46131T101|10.44|10.50|10.44|10.50|0.06|6070|07/01/2025|0.00|0|0.00|0|N
VTOL|11040G103|32.99|34.17|32.85|33.76|0.79|56815|07/01/2025|0.00|0|0.00|0|N
VTR|92276F100|63.23|63.45|62.56|62.87|-0.28|980335|07/01/2025|0.00|0|0.00|0|N
VTRS|92556V106|0.00|9.33|8.88|9.18|0.24|376657|07/01/2025|9.17|1|9.19|2|Q
VTS|92852X103|22.09|22.82|21.86|22.58|0.49|134673|07/01/2025|0.00|0|0.00|0|N
VTSI|92827K301|0.00|7.21|6.92|6.92|-0.22|1536|07/01/2025|6.28|1|6.64|1|Q
VTV|922908744|176.54|178.98|176.54|178.51|1.77|385668|07/01/2025|0.00|0|0.00|0|P
VTVT|918385204|0.00|0.00|0.00|0.00|0.00|14|07/01/2025|12.68|1|17.53|1|Q
VTWG|92206C623|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|207.78|7|208.69|7|Q
VTWO|92206C664|0.00|89.07|86.64|88.12|0.89|189553|07/01/2025|88.12|9|88.14|9|Q
VTWV|92206C649|0.00|0.00|0.00|0.00|-138.26|38|07/01/2025|141.58|38|142.23|38|Q
VTYX|92332V107|0.00|2.20|2.07|2.07|-0.07|23040|07/01/2025|2.04|13|2.07|1|Q
VUG|922908736|436.41|437.19|432.41|433.99|-4.76|7914|07/01/2025|0.00|0|0.00|0|P
VUSB|92203C303|49.68|49.68|49.67|49.67|-0.19|1200|07/01/2025|0.00|0|0.00|0|Z
VUSE|26922A503|63.14|63.15|62.95|62.95|1.37|5200|07/01/2025|0.00|0|0.00|0|P
VUZI|92921W300|0.00|2.83|2.68|2.72|-0.19|36108|07/01/2025|2.70|7|2.76|16|Q
VV|922908637|285.08|285.29|284.42|284.67|-0.86|2980|07/01/2025|0.00|0|0.00|0|P
VVOS|92859E207|0.00|4.65|3.56|3.89|0.69|119473|07/01/2025|3.60|1|4.04|1|Q
VVPR|G9376R209|0.00|4.07|3.83|3.95|-0.15|4540|07/01/2025|3.80|1|4.53|1|Q
VVR|46131H107|3.81|3.83|3.77|3.80|0.00|65587|07/01/2025|0.00|0|0.00|0|N
VVV|92047W101|37.88|39.66|37.85|39.28|1.41|699366|07/01/2025|0.00|0|0.00|0|N
VVX|92242T101|48.28|49.64|48.28|49.01|0.46|67293|07/01/2025|0.00|0|0.00|0|N
VWO|922042858|49.57|49.71|49.51|49.66|0.18|350571|07/01/2025|0.00|0|0.00|0|P
VWOB|921946885|0.00|65.20|65.05|65.17|-0.19|7375|07/01/2025|65.18|1|65.19|1|Q
VXF|922908652|191.82|194.81|191.82|193.50|0.60|11651|07/01/2025|0.00|0|0.00|0|P
VXRT|92243A200|0.00|0.48|0.44|0.46|0.00|17984|07/01/2025|0.45|21|0.47|21|Q
VXUS|921909768|0.00|69.19|68.96|69.11|0.00|269226|07/01/2025|69.07|8|69.15|7|Q
VXX|06748M196|48.35|48.36|47.54|48.02|0.01|203341|07/01/2025|0.00|0|0.00|0|Z
VXZ|06748M188|0.00|58.59|58.59|58.59|0.00|15|06/24/2025|0.00|0|0.00|0|Z
VYGR|92915B106|0.00|3.17|3.02|3.13|0.03|9976|07/01/2025|3.10|1|3.16|7|Q
VYM|921946406|133.18|135.03|133.18|134.58|1.21|53113|07/01/2025|0.00|0|0.00|0|P
VYMI|921946794|0.00|80.43|80.15|80.37|0.23|24564|07/01/2025|77.70|1|82.59|1|Q
VYNE|92941V308|0.00|1.94|1.65|1.78|0.13|4058|07/01/2025|1.71|2|1.84|2|Q
VYX|62886E108|11.69|12.32|11.69|12.23|0.50|519411|07/01/2025|0.00|0|0.00|0|N
VZ|92343V104|43.50|43.88|43.22|43.68|0.41|5220336|07/01/2025|0.00|0|0.00|0|N
VZLA|92859G608|3.02|3.07|2.92|2.92|-0.02|137008|07/01/2025|0.00|0|0.00|0|A
W|94419L101|50.70|53.77|50.70|51.99|0.85|1385301|07/01/2025|0.00|0|0.00|0|N
WAB|929740108|208.28|210.81|208.28|209.34|-0.01|245589|07/01/2025|0.00|0|0.00|0|N
WABC|957090103|0.00|50.80|49.77|50.21|1.48|3547|07/01/2025|49.74|1|50.72|1|Q
WAFD|938824109|0.00|30.72|29.23|30.45|1.17|38329|07/01/2025|30.25|4|30.63|4|Q
WAFDP|938824307|0.00|15.64|15.64|15.64|0.20|365|07/01/2025|0.00|0|15.72|1|Q
WAFU|G94184101|0.00|0.00|0.00|0.00|0.00|4|07/01/2025|1.22|1|1.67|1|Q
WAI|G8923U111|0.00|3.62|3.50|3.62|0.12|10548|07/01/2025|0.00|0|0.00|0|Q
WAL|957638109|77.77|83.04|77.68|81.03|3.05|378298|07/01/2025|0.00|0|0.00|0|N
WAL PRA|957638406|21.88|22.01|21.88|22.01|0.19|1276|07/01/2025|0.00|0|0.00|0|N
WALD|G9503X103|0.00|2.52|2.46|2.52|0.07|1734|07/01/2025|2.45|1|2.57|1|Q
WANT|25459Y801|41.97|42.05|41.89|41.89|0.46|598|07/01/2025|0.00|0|0.00|0|P
WASH|940610108|0.00|28.77|28.77|28.77|0.49|1208|07/01/2025|28.41|1|29.00|1|Q
WAT|941848103|347.82|365.95|347.82|357.04|8.00|106355|07/01/2025|0.00|0|0.00|0|N
WATT|29272C202|0.00|0.27|0.27|0.27|-0.01|638|07/01/2025|0.23|1|0.32|1|Q
WAVE|27900N103|0.00|5.55|5.55|5.55|0.00|0|06/26/2025|4.72|2|7.68|2|Q
WAY|946784105|0.00|40.75|39.22|39.45|-1.41|37155|07/01/2025|39.20|3|39.68|3|Q
WB|948596101|0.00|9.57|9.42|9.52|-0.01|25726|07/01/2025|9.48|1|9.54|1|Q
WBA|931427108|0.00|11.50|11.45|11.48|0.00|203358|07/01/2025|11.47|3|11.49|246|Q
WBD|934423104|0.00|11.02|10.78|10.96|-0.51|1443049|07/01/2025|10.95|77|10.98|40|Q
WBIY|00400R858|29.66|29.69|29.66|29.69|-0.43|78|06/24/2025|0.00|0|0.00|0|P
WBS|947890109|54.60|57.16|54.33|56.82|2.22|530208|07/01/2025|0.00|0|0.00|0|N
WBS PRF|947890505|19.10|19.14|19.10|19.14|0.08|1212|07/01/2025|0.00|0|0.00|0|N
WBS PRG|947890703|22.93|23.11|22.93|23.10|-0.07|598|07/01/2025|0.00|0|0.00|0|N
WBTN|94845U105|0.00|9.31|8.98|9.28|0.19|6174|07/01/2025|9.18|3|9.37|3|Q
WBUY|G9513S110|0.00|6.65|5.98|6.65|-1.17|2927|07/01/2025|0.00|0|0.00|0|Q
WBX|N94209108|0.31|0.32|0.31|0.32|0.00|15514|07/01/2025|0.00|0|0.00|0|N
WCC|95082P105|184.56|192.47|184.56|189.22|4.02|190681|07/01/2025|0.00|0|0.00|0|N
WCLD|97717Y691|0.00|35.88|35.37|35.75|-0.39|5699|07/01/2025|35.70|41|35.84|41|Q
WCMI|33733E732|15.74|15.74|15.74|15.74|-0.14|214|07/01/2025|0.00|0|0.00|0|P
WCN|94106B101|187.36|187.37|185.11|185.87|-0.85|152477|07/01/2025|0.00|0|0.00|0|N
WCT|G9545M115|0.00|0.19|0.18|0.19|0.01|2500|07/01/2025|0.18|2|0.00|0|Q
WD|93148P102|69.66|73.23|69.45|72.32|1.84|107859|07/01/2025|0.00|0|0.00|0|N
WDAY|98138H101|0.00|240.95|236.50|239.16|-0.84|41165|07/01/2025|238.92|1|239.36|1|Q
WDC|958102105|0.00|64.20|62.98|63.86|-0.14|97445|07/01/2025|63.75|1|63.88|2|Q
WDFC|929236107|0.00|235.10|232.45|232.45|3.64|2164|07/01/2025|230.21|1|234.58|1|Q
WDH|94132V105|1.37|1.37|1.35|1.35|0.00|24813|07/01/2025|0.00|0|0.00|0|N
WDI|95790K109|14.87|14.89|14.85|14.89|0.05|19920|07/01/2025|0.00|0|0.00|0|N
WDIV|78463X459|0.00|61.17|61.17|61.17|-1.31|9|04/08/2025|0.00|0|0.00|0|P
WDS|980228308|15.54|15.62|15.37|15.57|0.14|120082|07/01/2025|0.00|0|0.00|0|N
WDTE|88636J147|34.21|34.30|34.21|34.30|0.62|200|07/01/2025|0.00|0|0.00|0|P
WEA|957664105|10.80|10.89|10.80|10.87|0.02|6959|07/01/2025|0.00|0|0.00|0|N
WEAT|88166A508|4.48|4.52|4.48|4.52|0.06|17681|07/01/2025|0.00|0|0.00|0|P
WEAV|94724R108|8.25|8.68|8.20|8.36|0.04|329772|07/01/2025|0.00|0|0.00|0|N
WEBL|25460E364|29.80|29.84|28.67|28.67|-1.34|3065|07/01/2025|0.00|0|0.00|0|P
WEBS|25461A486|20.82|21.78|20.82|21.50|0.68|934|07/01/2025|0.00|0|0.00|0|P
WEC|92939U106|104.53|105.27|103.52|104.75|0.55|483023|07/01/2025|0.00|0|0.00|0|N
WELL|95040Q104|154.16|154.16|150.00|151.60|-2.13|907734|07/01/2025|0.00|0|0.00|0|N
WEN|95058W100|0.00|12.03|11.45|11.87|0.45|139846|07/01/2025|11.87|2|11.89|1|Q
WENNU|G9R39C129|0.00|10.55|10.53|10.53|-0.07|300|07/01/2025|0.00|0|0.00|0|Q
WERN|950755108|0.00|29.18|27.11|28.48|1.10|24569|07/01/2025|28.31|5|28.70|5|Q
WES|958669103|38.83|38.83|38.11|38.58|-0.12|279959|07/01/2025|0.00|0|0.00|0|N
WEST|96145W103|0.00|6.14|5.84|5.95|0.22|7086|07/01/2025|5.88|3|6.01|3|Q
WETO|G9513A101|0.00|4.14|1.92|2.03|2.03|105629|07/01/2025|0.00|0|0.00|0|Q
WEX|96208T104|145.59|151.88|145.59|150.59|3.70|121412|07/01/2025|0.00|0|0.00|0|N
WEYS|962149100|0.00|0.00|0.00|0.00|0.00|102|07/01/2025|32.68|1|34.67|1|Q
WF|981064108|49.42|49.66|49.33|49.62|-0.11|17509|07/01/2025|0.00|0|0.00|0|N
WFC|949746101|79.98|81.51|79.98|81.49|1.37|5430806|07/01/2025|0.00|0|0.00|0|N
WFC PRA|94988U128|18.86|19.11|18.81|19.11|0.28|25878|07/01/2025|0.00|0|0.00|0|N
WFC PRC|95002Y202|17.60|17.84|17.60|17.84|0.28|36031|07/01/2025|0.00|0|0.00|0|N
WFC PRD|95002Y400|17.25|17.46|17.25|17.46|0.21|43704|07/01/2025|0.00|0|0.00|0|N
WFC PRL|949746804|1170.00|1175.01|1170.00|1175.01|0.88|2665|07/01/2025|0.00|0|0.00|0|N
WFC PRY|94988U656|23.19|23.46|23.19|23.45|0.26|15541|07/01/2025|0.00|0|0.00|0|N
WFC PRZ|94988U151|19.04|19.20|19.04|19.20|0.16|68322|07/01/2025|0.00|0|0.00|0|N
WFF|G9627R107|0.00|2.09|1.78|2.07|-0.28|2323|07/01/2025|0.00|0|0.00|0|Q
WFG|952845105|72.78|76.68|72.78|75.80|2.50|40138|07/01/2025|0.00|0|0.00|0|N
WFRD|G48833118|0.00|53.48|49.70|52.13|1.81|13835|07/01/2025|51.75|3|52.45|3|Q
WGMI|91917A207|0.00|23.51|22.66|23.09|0.23|5440|07/01/2025|0.00|0|0.00|0|Q
WGO|974637100|28.69|31.44|28.52|30.65|1.65|324236|07/01/2025|0.00|0|0.00|0|N
WGS|81663L200|0.00|91.98|90.25|90.43|-1.87|13017|07/01/2025|89.43|1|91.39|1|Q
WH|98311A105|81.07|84.20|81.07|83.06|1.85|374547|07/01/2025|0.00|0|0.00|0|N
WHD|127203107|43.61|46.28|43.30|45.07|1.35|155693|07/01/2025|0.00|0|0.00|0|N
WHF|96524V106|0.00|8.80|8.80|8.80|0.07|100|07/01/2025|6.97|2|10.48|2|Q
WHG|961765104|15.56|15.95|15.40|15.78|0.18|14302|07/01/2025|0.00|0|0.00|0|N
WHLR|963025812|0.00|6.07|6.07|6.07|-0.27|2103|07/01/2025|5.86|1|6.35|1|Q
WHLRD|963025606|0.00|33.00|33.00|33.00|0.00|0|06/17/2025|28.81|1|39.89|1|Q
WHR|963320106|101.05|107.14|100.59|105.28|3.86|341050|07/01/2025|0.00|0|0.00|0|N
WHWK|00032Q104|0.00|1.93|1.91|1.91|0.00|0|06/30/2025|1.82|1|1.95|1|Q
WIA|95766Q106|8.42|8.42|8.39|8.40|0.00|1910|07/01/2025|0.00|0|0.00|0|N
WIMI|G9687V204|0.00|2.91|2.73|2.89|0.11|846|07/01/2025|2.87|1|2.94|1|Q
WINA|974250102|0.00|385.85|385.54|385.54|385.54|1436|07/01/2025|380.95|1|389.81|1|Q
WING|974155103|0.00|339.76|334.62|336.17|-0.44|5059|07/01/2025|333.38|1|337.76|1|Q
WINN|41151J406|29.01|29.01|28.78|28.78|-0.35|1599|07/01/2025|0.00|0|0.00|0|N
WINT|97382D600|0.00|0.57|0.46|0.55|0.06|4618|07/01/2025|0.43|1|0.65|1|Q
WIP|78464A490|39.65|39.65|39.65|39.65|0.51|100|07/01/2025|0.00|0|0.00|0|P
WIT|97651M109|3.02|3.07|3.02|3.06|0.04|990699|07/01/2025|0.00|0|0.00|0|N
WIW|95766R104|8.76|8.79|8.76|8.78|0.02|21950|07/01/2025|0.00|0|0.00|0|N
WIX|M98068105|0.00|162.30|158.63|161.10|2.60|8721|07/01/2025|159.15|1|162.44|1|Q
WK|98139A105|68.06|69.77|67.11|68.28|-0.17|126325|07/01/2025|0.00|0|0.00|0|N
WKC|981475106|28.29|29.19|28.16|29.01|0.66|263931|07/01/2025|0.00|0|0.00|0|N
WKEY|97727L408|0.00|0.00|0.00|0.00|-6.43|1|07/01/2025|5.14|2|7.82|2|Q
WKHS|98138J404|0.00|1.24|1.07|1.22|0.10|5595|07/01/2025|1.18|2|1.26|2|Q
WKSP|98139Q308|0.00|3.03|3.03|3.03|0.19|100|07/01/2025|2.87|1|3.18|1|Q
WLDN|96924N100|0.00|66.63|62.89|66.63|4.24|7701|07/01/2025|65.97|2|67.80|2|Q
WLDS|M97838201|0.00|1.49|1.48|1.48|-0.03|200|07/01/2025|1.12|1|0.00|0|Q
WLFC|970646105|0.00|142.06|138.18|138.25|138.25|2869|07/01/2025|135.39|1|140.05|1|Q
WLGS|G9T22C100|0.00|0.04|0.03|0.03|-0.01|65072|07/01/2025|0.00|0|0.00|0|Q
WLK|960413102|75.54|81.93|75.54|80.48|4.55|466292|07/01/2025|0.00|0|0.00|0|N
WLKP|960417103|22.13|22.24|22.13|22.24|0.15|2726|07/01/2025|0.00|0|0.00|0|N
WLTG|26923N801|32.00|32.01|31.87|31.97|-0.02|822|07/01/2025|0.00|0|0.00|0|N
WLY|968223206|43.87|44.40|43.30|43.51|-1.12|260232|07/01/2025|0.00|0|0.00|0|N
WLYB|968223305|44.65|45.16|44.65|45.14|0.00|59|06/30/2025|0.00|0|0.00|0|N
WM|94106L109|228.52|230.20|226.92|228.80|-0.02|482546|07/01/2025|0.00|0|0.00|0|N
WMB|969457100|62.72|62.75|58.32|58.72|-4.09|4221054|07/01/2025|0.00|0|0.00|0|N
WMG|934550203|0.00|28.19|27.25|27.85|0.61|44535|07/01/2025|27.68|5|27.88|1|Q
WMK|948849104|72.33|75.62|72.33|74.96|2.47|43956|07/01/2025|0.00|0|0.00|0|N
WMS|00790R104|113.88|123.21|113.88|119.62|4.76|308343|07/01/2025|0.00|0|0.00|0|N
WMT|931142103|97.72|99.18|97.50|98.24|0.46|3774022|07/01/2025|0.00|0|0.00|0|N
WNC|929566107|10.61|11.32|10.61|11.06|0.43|119610|07/01/2025|0.00|0|0.00|0|N
WNEB|958892101|0.00|9.98|9.36|9.98|0.68|5880|07/01/2025|9.86|1|10.05|1|Q
WNS|G98196101|64.00|65.81|63.25|64.63|1.39|204389|07/01/2025|0.00|0|0.00|0|N
WNTR|88636R347|36.51|36.51|35.79|35.79|0.00|34|06/30/2025|0.00|0|0.00|0|P
WNW|G9604C123|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|1.48|2|2.32|2|Q
WOK|G9767H109|0.00|0.71|0.71|0.71|0.00|0|06/27/2025|0.00|0|0.92|5|Q
WOLF|977852102|0.71|1.10|0.67|0.79|0.39|16217076|07/01/2025|0.00|0|0.00|0|N
WOOF|71601V105|0.00|2.96|2.80|2.87|0.04|98138|07/01/2025|2.83|52|2.90|54|Q
WOR|981811102|62.91|64.87|62.91|64.48|0.84|112926|07/01/2025|0.00|0|0.00|0|N
WORX|78396V208|0.00|0.42|0.42|0.42|0.00|0|06/25/2025|0.37|1|0.50|1|Q
WOW|96758W101|4.01|4.18|4.01|4.14|0.08|95020|07/01/2025|0.00|0|0.00|0|N
WPC|92936U109|62.26|63.60|62.26|62.99|0.61|544513|07/01/2025|0.00|0|0.00|0|N
WPM|962879102|91.30|91.37|89.33|89.38|-0.42|351724|07/01/2025|0.00|0|0.00|0|N
WPP|92937A102|35.11|36.08|35.11|35.88|0.87|108410|07/01/2025|0.00|0|0.00|0|N
WPRT|960908507|0.00|3.16|3.16|3.16|0.00|0|06/30/2025|2.64|1|3.56|1|Q
WRAP|98212N107|0.00|1.61|1.54|1.55|0.00|0|06/30/2025|1.50|2|1.59|2|Q
WRB|084423102|73.41|73.53|71.88|72.86|-0.61|597343|07/01/2025|0.00|0|0.00|0|N
WRB PRE|084423706|22.53|22.59|22.48|22.59|-0.07|7669|07/01/2025|0.00|0|0.00|0|N
WRB PRF|084423805|20.38|20.51|20.38|20.51|0.06|6204|07/01/2025|0.00|0|0.00|0|N
WRB PRG|084423888|16.32|16.61|16.32|16.59|0.29|8358|07/01/2025|0.00|0|0.00|0|N
WRB PRH|084423870|16.00|16.11|15.99|16.09|0.19|10921|07/01/2025|0.00|0|0.00|0|N
WRBY|93403J106|21.68|22.51|21.55|21.78|-0.15|455769|07/01/2025|0.00|0|0.00|0|N
WRD|950915108|0.00|7.76|7.52|7.64|-0.24|42455|07/01/2025|7.63|1|9.20|2|Q
WRLD|981419104|0.00|0.00|0.00|0.00|0.00|296|07/01/2025|166.86|1|171.47|1|Q
WRN|95805V108|1.26|1.26|1.24|1.26|0.01|5608|07/01/2025|0.00|0|0.00|0|A
WS|982104101|29.73|31.16|29.55|30.75|0.92|116890|07/01/2025|0.00|0|0.00|0|N
WSBC|950810101|0.00|33.05|31.63|32.70|1.05|48196|07/01/2025|32.50|4|32.90|4|Q
WSBF|94188P101|0.00|13.94|13.92|13.94|0.04|425|07/01/2025|13.82|1|14.10|1|Q
WSC|971378104|0.00|28.98|27.37|28.38|0.97|34583|07/01/2025|28.35|1|28.40|1|Q
WSFS|929328102|0.00|57.35|54.56|57.08|2.07|3959|07/01/2025|56.87|2|57.61|2|Q
WSM|969904101|163.37|172.43|163.37|169.19|5.82|297812|07/01/2025|0.00|0|0.00|0|N
WSO|942622200|440.80|461.43|440.80|455.59|13.97|83553|07/01/2025|0.00|0|0.00|0|N
WSR|966084204|12.39|12.68|12.39|12.54|0.06|77568|07/01/2025|0.00|0|0.00|0|N
WST|955306105|218.80|226.56|217.26|222.42|3.62|188225|07/01/2025|0.00|0|0.00|0|N
WT|97717P104|11.45|11.63|11.42|11.49|-0.02|621200|07/01/2025|0.00|0|0.00|0|N
WTAI|97717Y543|24.16|24.16|24.16|24.16|-0.36|2059|07/01/2025|0.00|0|0.00|0|Z
WTBA|95123P106|0.00|20.13|20.13|20.13|20.13|284|07/01/2025|19.82|1|20.84|1|Q
WTF|G9548D104|0.00|0.00|0.00|0.00|-5.98|29|07/01/2025|0.00|0|0.00|0|Q
WTFC|97650W108|0.00|128.03|123.62|127.59|3.71|6509|07/01/2025|127.03|1|128.62|1|Q
WTFCM|97650W405|0.00|24.95|24.95|24.95|-0.40|490|07/01/2025|24.94|90|24.96|4|Q
WTFCN|97650W702|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|25.41|1|0.00|0|Q
WTFCP|97650W504|0.00|25.37|25.37|25.37|0.00|0|06/30/2025|24.94|50|24.96|7|Q
WTGUU|G9717M125|0.00|10.08|10.08|10.08|0.00|46100|07/01/2025|0.00|0|0.00|0|Q
WTI|92922P106|1.65|1.73|1.63|1.69|0.04|277338|07/01/2025|0.00|0|0.00|0|N
WTIP|97717Y352|0.00|29.94|29.94|29.94|0.00|0|06/26/2025|29.76|1|30.02|1|Q
WTM|G9618E107|1793.00|1793.00|1790.01|1790.01|-5.71|4524|07/01/2025|0.00|0|0.00|0|N
WTO|G9411M124|0.00|0.92|0.92|0.92|0.00|0|06/27/2025|0.74|2|1.15|2|Q
WTPI|97717X560|31.99|31.99|31.99|31.99|0.06|200|07/01/2025|0.00|0|0.00|0|P
WTRG|29670G102|37.06|38.11|37.02|37.68|0.54|738928|07/01/2025|0.00|0|0.00|0|N
WTS|942749102|244.77|253.85|244.77|250.81|4.92|59474|07/01/2025|0.00|0|0.00|0|N
WTTR|81617J301|8.70|9.02|8.53|8.89|0.25|248001|07/01/2025|0.00|0|0.00|0|N
WTV|97717W547|87.28|87.28|87.27|87.27|1.71|1531|07/01/2025|0.00|0|0.00|0|P
WTW|G96629103|0.00|307.92|305.06|307.59|0.98|13565|07/01/2025|305.66|1|309.24|1|Q
WU|959802109|8.38|8.71|8.29|8.67|0.25|2362594|07/01/2025|0.00|0|0.00|0|N
WULF|88080T104|0.00|4.68|4.25|4.44|0.06|1326527|07/01/2025|4.38|30|4.48|39|Q
WVE|Y95308105|0.00|6.67|6.33|6.52|0.01|24091|07/01/2025|6.44|10|6.58|10|Q
WVVI|969136100|0.00|5.49|5.49|5.49|0.26|161|07/01/2025|4.66|2|6.66|2|Q
WWD|980745103|0.00|246.40|241.23|244.34|-1.12|14624|07/01/2025|243.05|1|246.06|1|Q
WWR|961684206|0.60|0.60|0.60|0.60|0.00|503|07/01/2025|0.00|0|0.00|0|A
WWW|978097103|18.00|19.10|18.00|19.08|1.00|301091|07/01/2025|0.00|0|0.00|0|N
WXM|G9627S105|0.00|3.41|2.96|3.20|0.43|1666|07/01/2025|0.00|0|0.00|0|Q
WY|962166104|25.30|26.72|25.16|26.24|0.55|1803890|07/01/2025|0.00|0|0.00|0|N
WYNN|983134107|0.00|102.35|98.13|101.97|8.31|80563|07/01/2025|101.53|1|102.48|1|Q
WYY|967590209|0.00|3.47|3.42|3.47|0.00|28|06/25/2025|0.00|0|0.00|0|A
WZRD|26923Q697|25.08|25.08|25.08|25.08|0.02|200|07/01/2025|0.00|0|0.00|0|Z
XAGE|142922129|0.00|0.00|0.00|0.00|0.00|0|06/27/2025|2.36|1|2.58|1|Q
XAIR|08862L103|0.00|0.18|0.17|0.18|0.01|8005|07/01/2025|0.15|1|0.20|1|Q
XAIX|23306X829|0.00|37.89|37.89|37.89|37.89|400|07/01/2025|0.00|0|0.00|0|Q
XAR|78464A631|208.71|209.64|205.00|205.46|-5.43|2357|07/01/2025|0.00|0|0.00|0|P
XAUG|33740F391|35.66|35.66|35.66|35.66|0.19|100|07/01/2025|0.00|0|0.00|0|Z
XBI|78464A870|82.45|84.87|82.14|83.07|0.18|464971|07/01/2025|0.00|0|0.00|0|P
XBIL|74933W460|0.00|49.98|49.98|49.98|-0.17|2321|07/01/2025|0.00|0|49.99|1|Q
XBIO|984015602|0.00|0.00|0.00|0.00|0.00|6|07/01/2025|3.22|1|4.41|2|Q
XBIT|98400H102|0.00|3.19|3.05|3.19|0.22|833|07/01/2025|3.08|1|3.27|1|Q
XCCC|09789C887|38.75|38.78|38.75|38.78|-0.32|77|06/30/2025|0.00|0|0.00|0|P
XCEM|19762B202|34.18|34.20|34.13|34.19|0.06|2303|07/01/2025|0.00|0|0.00|0|P
XCUR|30205M309|0.00|6.28|6.28|6.28|6.28|141|07/01/2025|5.22|1|7.04|1|Q
XDTE|77926X205|44.12|44.22|44.09|44.22|0.03|13299|07/01/2025|0.00|0|0.00|0|Z
XEL|98389B100|0.00|69.00|66.87|68.72|0.65|169572|07/01/2025|68.67|2|68.77|3|Q
XELB|98400M200|0.00|0.00|0.00|0.00|0.00|17|07/01/2025|1.45|2|2.40|2|Q
XENE|98420N105|0.00|32.36|31.14|32.08|0.78|14526|07/01/2025|31.66|4|32.47|4|Q
XERS|98422E103|0.00|4.70|4.55|4.66|-0.03|72783|07/01/2025|4.64|1|4.67|1|Q
XES|78468R549|64.85|66.30|64.85|65.51|1.67|3260|07/01/2025|0.00|0|0.00|0|P
XFIV|09789C838|49.07|49.11|49.05|49.11|-0.24|827|07/01/2025|0.00|0|0.00|0|P
XFLT|98400T106|5.65|5.67|5.65|5.66|0.01|33973|07/01/2025|0.00|0|0.00|0|N
XFOR|98420X202|0.00|1.90|1.88|1.88|-0.02|713|07/01/2025|1.82|1|1.94|1|Q
XGN|30068X103|0.00|6.99|6.98|6.98|0.06|565|07/01/2025|6.76|2|7.15|2|Q
XHB|78464A888|97.91|104.44|97.91|102.62|4.06|498177|07/01/2025|0.00|0|0.00|0|P
XHE|78464A581|0.00|80.84|80.84|80.84|0.00|9|06/27/2025|0.00|0|0.00|0|P
XHLD|880245105|0.00|0.35|0.35|0.35|-0.03|130|07/01/2025|0.00|0|1.20|5|Q
XHLF|09789C788|50.19|50.19|50.19|50.19|-0.16|6071|07/01/2025|0.00|0|0.00|0|P
XHR|984017103|12.63|13.20|12.58|13.01|0.44|401636|07/01/2025|0.00|0|0.00|0|N
XHS|78464A573|99.81|100.05|99.68|100.05|3.64|300|07/01/2025|0.00|0|0.00|0|P
XHYT|09789C507|34.75|34.75|34.75|34.75|-0.31|100|07/01/2025|0.00|0|0.00|0|P
XIFR|65341B106|8.24|8.67|8.12|8.49|0.29|400205|07/01/2025|0.00|0|0.00|0|N
XIN|98417P204|1.69|1.72|1.63|1.64|-0.16|2122|07/01/2025|0.00|0|0.00|0|N
XLB|81369Y100|87.94|90.58|87.91|90.06|2.27|273730|07/01/2025|0.00|0|0.00|0|P
XLC|81369Y852|108.18|108.35|107.34|107.74|-0.76|456487|07/01/2025|0.00|0|0.00|0|P
XLE|81369Y506|84.94|85.85|84.16|85.46|0.68|601496|07/01/2025|0.00|0|0.00|0|P
XLF|81369Y605|52.24|52.76|52.23|52.67|0.31|2315656|07/01/2025|0.00|0|0.00|0|P
XLG|46137V233|51.97|52.07|51.63|51.77|-0.34|103969|07/01/2025|0.00|0|0.00|0|P
XLI|81369Y704|146.98|148.36|146.97|148.00|0.49|485220|07/01/2025|0.00|0|0.00|0|P
XLK|81369Y803|252.41|252.93|249.25|250.92|-2.25|481805|07/01/2025|0.00|0|0.00|0|P
XLO|98422T100|0.00|0.70|0.66|0.69|0.02|3550|07/01/2025|0.67|6|0.71|6|Q
XLP|81369Y308|81.17|82.46|81.17|81.94|0.97|976675|07/01/2025|0.00|0|0.00|0|P
XLRE|81369Y860|41.36|42.00|41.31|41.70|0.25|411556|07/01/2025|0.00|0|0.00|0|P
XLSR|78470P408|54.86|54.86|54.86|54.86|0.52|1000|07/01/2025|0.00|0|0.00|0|P
XLU|81369Y886|81.74|81.99|80.70|81.94|0.30|776033|07/01/2025|0.00|0|0.00|0|P
XLV|81369Y209|134.56|137.74|134.52|136.70|1.93|1681950|07/01/2025|0.00|0|0.00|0|P
XLY|81369Y407|214.95|219.18|214.81|218.18|0.84|191335|07/01/2025|0.00|0|0.00|0|P
XMAR|33740F474|38.23|38.23|38.23|38.23|0.91|100|07/01/2025|0.00|0|0.00|0|Z
XME|78464A755|67.02|67.71|66.14|67.17|-0.09|40377|07/01/2025|0.00|0|0.00|0|P
XMHQ|46137V472|98.48|99.92|98.34|99.40|1.02|12837|07/01/2025|0.00|0|0.00|0|P
XMLV|46138E198|61.87|62.12|61.87|62.12|0.67|495|07/01/2025|0.00|0|0.00|0|P
XMMO|46137V464|127.82|128.73|127.82|128.71|0.05|1112|07/01/2025|0.00|0|0.00|0|P
XMPT|92189F460|20.92|20.97|20.92|20.97|0.03|807|07/01/2025|0.00|0|0.00|0|Z
XMTR|98423F109|0.00|33.73|32.50|32.79|-0.99|9458|07/01/2025|32.45|4|33.13|4|Q
XNCR|98401F105|0.00|8.40|7.79|8.06|0.19|10469|07/01/2025|7.98|9|8.15|10|Q
XNET|98419E108|0.00|4.34|4.09|4.31|0.27|10370|07/01/2025|4.26|9|4.36|9|Q
XNTK|78464A102|233.35|233.35|232.87|233.20|-3.31|900|07/01/2025|0.00|0|0.00|0|P
XOM|30231G102|107.96|109.64|107.17|109.24|1.44|2956698|07/01/2025|0.00|0|0.00|0|N
XOMA|98419J206|0.00|0.00|0.00|0.00|-25.25|161|07/01/2025|25.42|1|27.09|1|Q
XOMX|25461A353|0.00|25.02|25.02|25.02|0.00|0|06/24/2025|24.81|10|25.22|10|Q
XOMZ|25461A346|0.00|0.00|0.00|0.00|0.00|0|04/23/2025|24.41|10|24.67|10|Q
XONE|09789C861|49.47|49.47|49.46|49.46|-0.16|325|07/01/2025|0.00|0|0.00|0|P
XOP|78468R556|125.43|128.13|124.41|126.86|1.05|67420|07/01/2025|0.00|0|0.00|0|P
XOS|98423B306|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|2.65|1|3.60|1|Q
XOVR|293828877|0.00|19.07|18.71|18.83|-0.29|4219|07/01/2025|0.00|0|18.84|1|Q
XP|G98239109|0.00|20.18|19.75|19.81|-0.40|113676|07/01/2025|19.79|1|19.83|5|Q
XPEL|98379L100|0.00|37.86|36.33|37.33|1.45|3706|07/01/2025|36.93|2|37.67|2|Q
XPER|98423J101|7.84|8.15|7.84|8.11|0.20|99156|07/01/2025|0.00|0|0.00|0|N
XPEV|98422D105|18.03|18.57|17.92|18.26|0.38|1424644|07/01/2025|0.00|0|0.00|0|N
XPH|78464A722|40.83|40.83|40.83|40.83|0.33|100|07/01/2025|0.00|0|0.00|0|P
XPO|983793100|125.85|131.97|125.84|129.46|3.17|385027|07/01/2025|0.00|0|0.00|0|N
XPOF|98422X101|7.37|7.74|7.37|7.37|-0.12|188202|07/01/2025|0.00|0|0.00|0|N
XPON|30218B209|0.00|0.82|0.82|0.82|0.00|0|06/27/2025|0.71|2|1.14|2|Q
XPP|74347X880|25.29|25.30|25.29|25.30|1.30|200|07/01/2025|0.00|0|0.00|0|P
XPRO|N3144W105|8.54|9.26|8.42|9.03|0.44|320114|07/01/2025|0.00|0|0.00|0|N
XRAY|24906P109|0.00|16.93|15.80|16.53|0.66|64445|07/01/2025|16.51|4|16.54|2|Q
XRLX|360876874|44.10|44.10|44.10|44.10|-0.16|2200|07/01/2025|0.00|0|0.00|0|P
XRPI|92864M780|0.00|13.92|13.92|13.92|-0.98|546|07/01/2025|13.78|1|13.88|1|Q
XRPT|92864M772|0.00|0.00|0.00|0.00|-12.79|14|07/01/2025|11.11|1|11.23|1|Q
XRT|78464A714|77.00|80.25|76.99|79.35|2.29|664191|07/01/2025|0.00|0|0.00|0|P
XRX|98421M106|0.00|5.80|5.29|5.64|0.36|100057|07/01/2025|5.62|1|5.66|1|Q
XSD|78464A862|253.51|257.63|253.51|257.63|0.76|930|07/01/2025|0.00|0|0.00|0|P
XSHD|46138E131|13.49|13.82|13.49|13.66|0.20|2109|07/01/2025|0.00|0|0.00|0|Z
XSHQ|46138G300|0.00|39.64|39.49|39.64|0.00|11|06/23/2025|0.00|0|0.00|0|Z
XSMO|46137V498|67.87|68.84|67.77|68.26|0.31|4983|07/01/2025|0.00|0|0.00|0|P
XSOE|97717X578|34.55|34.55|34.49|34.52|0.17|832|07/01/2025|0.00|0|0.00|0|P
XSVM|46137V480|51.96|52.04|51.96|52.04|0.00|20|06/30/2025|0.00|0|0.00|0|P
XSVN|09789C820|47.63|47.64|47.63|47.64|-0.26|1231|07/01/2025|0.00|0|0.00|0|P
XSW|78464A599|0.00|179.53|179.48|179.49|-0.07|15|06/20/2025|0.00|0|0.00|0|P
XT|46434V381|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|63.05|1|66.99|1|Q
XTEN|09789C812|45.93|45.97|45.93|45.96|-0.19|1633|07/01/2025|0.00|0|0.00|0|P
XTIA|98423K405|0.00|1.74|1.64|1.74|0.10|6229|07/01/2025|1.68|4|1.78|4|Q
XTKG|G72007134|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|1.22|2|1.87|1|Q
XTNT|98420P308|0.73|0.73|0.72|0.72|-0.04|1000|07/01/2025|0.00|0|0.00|0|A
XTRE|09789C846|49.53|49.53|49.53|49.53|-0.22|2400|07/01/2025|0.00|0|0.00|0|P
XTWO|09789C853|49.33|49.33|49.32|49.32|-0.22|559|07/01/2025|0.00|0|0.00|0|P
XWEL|98420U802|0.00|1.00|0.90|0.90|0.00|0|05/22/2025|0.77|1|1.12|3|Q
XXII|90137F509|0.00|0.00|0.00|0.00|0.00|1|07/01/2025|7.14|1|7.73|1|Q
XXRP|53656G191|25.88|26.28|25.04|25.04|-4.04|9987|07/01/2025|0.00|0|0.00|0|P
XYF|98372W202|17.53|18.64|17.52|18.20|0.74|84517|07/01/2025|0.00|0|0.00|0|N
XYL|98419M100|128.99|131.83|128.84|131.00|1.64|557536|07/01/2025|0.00|0|0.00|0|N
XYLD|37954Y475|38.92|38.93|38.91|38.93|-0.01|2651|07/01/2025|0.00|0|0.00|0|P
XYLO|58471G508|0.00|0.00|0.00|0.00|0.00|0|06/18/2025|4.26|1|5.83|1|Q
XYZ|852234103|67.74|68.91|66.88|68.27|0.34|1423481|07/01/2025|0.00|0|0.00|0|N
XYZY|88634T766|10.20|10.24|10.15|10.24|0.03|4544|07/01/2025|0.00|0|0.00|0|P
YAAS|G9876W104|0.00|3.41|0.42|0.52|-3.59|49505|07/01/2025|0.00|0|0.00|0|Q
YALA|98459U103|6.72|6.79|6.65|6.72|-0.02|84283|07/01/2025|0.00|0|0.00|0|N
YANG|25461A460|30.58|30.72|30.27|30.46|-0.16|62253|07/01/2025|0.00|0|0.00|0|P
YBIT|88636J428|10.51|10.53|10.40|10.40|-0.18|24957|07/01/2025|0.00|0|0.00|0|P
YBTC|77926X502|45.89|45.89|45.66|45.71|-0.73|552|07/01/2025|0.00|0|0.00|0|Z
YCL|74347W270|23.33|23.33|23.32|23.32|0.24|300|07/01/2025|0.00|0|0.00|0|P
YEAR|00039J103|50.47|50.47|50.45|50.45|-0.21|1422|07/01/2025|0.00|0|0.00|0|P
YELP|985817105|34.19|35.98|34.16|35.17|0.90|389075|07/01/2025|0.00|0|0.00|0|N
YETH|77926X841|0.00|25.99|25.99|25.99|-1.35|3|05/16/2025|0.00|0|0.00|0|Z
YETI|98585X104|31.41|33.59|31.41|32.93|1.41|781840|07/01/2025|0.00|0|0.00|0|N
YEXT|98585N106|8.51|8.52|8.29|8.37|-0.13|283413|07/01/2025|0.00|0|0.00|0|N
YGMZ|G6180C113|0.00|1.05|1.01|1.05|0.00|0|06/27/2025|0.79|2|1.23|1|Q
YHC|50215C307|0.00|2.02|1.67|2.02|0.52|655|07/01/2025|0.00|0|3.50|3|Q
YHGJ|98873Q100|0.00|0.98|0.95|0.97|0.00|0|05/15/2025|0.63|2|1.01|2|Q
YHNA|G1514D101|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|10.23|1|0.00|0|Q
YI|68247Q201|0.00|0.00|0.00|0.00|0.00|98|07/01/2025|6.03|1|8.18|1|Q
YINN|25460G195|40.76|41.51|40.76|41.25|0.23|35670|07/01/2025|0.00|0|0.00|0|P
YJ|98873N305|0.00|2.34|2.34|2.34|0.00|0|06/30/2025|1.54|1|2.07|1|Q
YJUN|33740U869|24.43|24.45|24.43|24.45|0.00|67|06/30/2025|0.00|0|0.00|0|Z
YLD|74255Y102|19.22|19.22|19.22|19.22|-0.15|1564|07/01/2025|0.00|0|0.00|0|P
YMAB|984241109|0.00|4.62|4.43|4.51|-0.03|1814|07/01/2025|4.34|2|4.52|2|Q
YMAG|88636J642|15.20|15.21|15.05|15.13|-0.16|40850|07/01/2025|0.00|0|0.00|0|P
YMAR|33740F573|25.38|25.42|25.38|25.42|0.00|52|06/26/2025|0.00|0|0.00|0|Z
YMAX|88636J659|13.73|13.74|13.55|13.63|-0.14|177338|07/01/2025|0.00|0|0.00|0|P
YMM|35969L108|11.80|11.91|11.56|11.90|0.09|1753665|07/01/2025|0.00|0|0.00|0|N
YORKU|G98659108|0.00|11.27|11.10|11.10|-0.15|5643|07/01/2025|11.10|2|0.00|0|Q
YORW|987184108|0.00|32.43|32.38|32.43|0.82|757|07/01/2025|31.97|1|32.61|1|Q
YOSH|98740Y302|0.00|0.00|0.00|0.00|0.00|0|06/26/2025|7.13|2|11.89|2|Q
YOU|18467V109|27.75|28.31|27.23|27.98|0.22|401810|07/01/2025|0.00|0|0.00|0|N
YPF|984245100|31.20|31.94|30.60|31.45|0.00|638142|07/01/2025|0.00|0|0.00|0|N
YQ|81807M304|0.00|2.26|2.25|2.25|0.00|0|06/30/2025|1.72|2|2.72|2|Q
YRD|98585L100|5.91|6.09|5.91|6.03|0.16|35371|07/01/2025|0.00|0|0.00|0|N
YSG|985194208|9.63|10.08|9.63|9.89|0.25|141431|07/01/2025|0.00|0|0.00|0|N
YSXT|G9877T100|0.00|5.35|5.31|5.31|-0.07|1858|07/01/2025|0.00|0|0.00|0|Q
YTRA|G98338109|0.00|0.00|0.00|0.00|0.00|0|06/05/2025|0.83|1|1.12|1|Q
YUM|988498101|148.28|150.80|148.28|150.37|2.19|501749|07/01/2025|0.00|0|0.00|0|N
YUMC|98850P109|45.00|46.10|45.00|45.68|0.97|456032|07/01/2025|0.00|0|0.00|0|N
YYGH|G9888Q103|0.00|2.70|2.70|2.70|0.24|111|07/01/2025|0.00|0|0.00|0|Q
YYY|032108847|11.73|11.80|11.73|11.80|0.07|6157|07/01/2025|0.00|0|0.00|0|P
Z|98954M200|0.00|71.78|69.25|71.51|1.43|47320|07/01/2025|71.05|2|71.82|2|Q
ZALT|45783Y442|30.79|30.83|30.79|30.82|-0.01|495|07/01/2025|0.00|0|0.00|0|Z
ZAUG|45783Y111|25.74|25.74|25.74|25.74|0.06|200|07/01/2025|0.00|0|0.00|0|Z
ZBAI|G0602B209|0.00|0.33|0.33|0.33|0.00|0|06/30/2025|0.28|1|0.36|1|Q
ZBAO|G989MC106|0.00|0.88|0.78|0.80|0.80|900|07/01/2025|0.00|0|0.00|0|Q
ZBH|98956P102|90.87|94.74|90.87|94.06|2.85|398682|07/01/2025|0.00|0|0.00|0|N
ZBIO|98937L105|0.00|9.62|9.11|9.11|-0.63|1461|07/01/2025|8.90|1|9.48|1|Q
ZBRA|989207105|0.00|317.52|310.60|315.67|6.86|8458|07/01/2025|313.88|1|317.60|1|Q
ZCMD|G9897X115|0.00|1.27|1.27|1.27|0.02|214|07/01/2025|1.04|2|1.41|2|Q
ZD|48123V102|0.00|33.03|30.26|31.76|1.48|24396|07/01/2025|31.48|4|32.08|4|Q
ZDAI|G7241B110|0.00|0.76|0.76|0.76|0.00|0|06/27/2025|0.00|0|1.00|40|Q
ZDEK|45784N858|24.53|24.54|24.53|24.54|0.10|342|07/01/2025|0.00|0|0.00|0|Z
ZDGE|98923T104|4.05|4.05|3.98|4.01|0.00|93|06/30/2025|0.00|0|0.00|0|A
ZECP|98888G105|32.04|32.04|32.04|32.04|0.19|810|07/01/2025|0.00|0|0.00|0|Z
ZENA|98936T208|0.00|3.59|3.49|3.49|-0.24|501|07/01/2025|0.00|0|5.20|1|Q
ZENV|G9889V101|0.00|1.81|1.57|1.69|0.00|0|06/20/2025|1.20|2|1.80|2|Q
ZEO|98944F109|0.00|0.00|0.00|0.00|0.00|51|07/01/2025|2.68|1|2.93|1|Q
ZEPP|98945L204|2.71|2.97|2.56|2.82|0.16|17191|07/01/2025|0.00|0|0.00|0|N
ZETA|98956A105|15.35|15.83|14.71|15.14|-0.35|2096467|07/01/2025|0.00|0|0.00|0|N
ZEUS|68162K106|0.00|33.76|32.21|33.63|1.09|2497|07/01/2025|33.12|1|33.85|1|Q
ZG|98954M101|0.00|69.75|67.83|69.42|1.02|13187|07/01/2025|68.94|2|69.84|2|Q
ZGN|N30577105|8.52|8.93|8.47|8.75|0.20|401838|07/01/2025|0.00|0|0.00|0|N
ZH|98955N207|3.97|4.02|3.95|3.98|0.00|76542|07/01/2025|0.00|0|0.00|0|N
ZIG|26922A263|36.46|36.46|36.46|36.46|-1.05|200|07/01/2025|0.00|0|0.00|0|P
ZIM|M9T951109|15.99|16.37|15.85|16.20|0.11|906695|07/01/2025|0.00|0|0.00|0|N
ZIMV|98888T107|0.00|9.83|9.37|9.83|0.53|1665|07/01/2025|9.75|1|9.94|1|Q
ZION|989701107|0.00|54.51|52.16|53.75|1.71|88023|07/01/2025|53.45|3|54.02|3|Q
ZIP|98980B103|5.00|5.51|4.96|5.24|0.23|306058|07/01/2025|0.00|0|0.00|0|N
ZJAN|45784N817|26.30|26.30|26.30|26.30|-0.01|100|07/01/2025|0.00|0|0.00|0|Z
ZJK|G98Y9E102|0.00|3.72|3.72|3.72|-0.15|748|07/01/2025|0.00|0|4.33|2|Q
ZJUL|45783Y251|28.22|28.26|28.18|28.24|0.03|3200|07/01/2025|0.00|0|0.00|0|Z
ZJYL|G5140V112|0.00|0.64|0.62|0.64|0.01|1800|07/01/2025|0.60|1|0.66|1|Q
ZK|98923K103|26.01|26.34|25.50|25.64|0.14|84652|07/01/2025|0.00|0|0.00|0|N
ZKH|98877R104|3.07|3.15|3.06|3.08|0.01|2878|07/01/2025|0.00|0|0.00|0|N
ZKIN|G9892K209|0.00|2.09|2.09|2.09|0.00|0|06/26/2025|1.73|1|2.35|1|Q
ZLAB|98887Q104|0.00|35.99|35.07|35.13|0.19|4342|07/01/2025|34.74|4|35.50|4|Q
ZM|98980L101|0.00|78.17|76.98|77.55|-0.40|56274|07/01/2025|77.50|1|77.63|1|Q
ZMAR|45784N742|26.48|26.48|26.48|26.48|0.21|194|07/01/2025|0.00|0|0.00|0|Z
ZNTL|98943L107|0.00|1.26|1.16|1.21|0.05|13598|07/01/2025|1.19|1|1.21|1|Q
ZONE|184492106|2.41|2.47|2.41|2.47|0.00|10|06/30/2025|0.00|0|0.00|0|A
ZROZ|72201R882|66.65|66.78|66.15|66.50|-0.50|1826|07/01/2025|0.00|0|0.00|0|P
ZS|98980G102|0.00|316.62|302.34|307.39|-6.56|40312|07/01/2025|306.87|1|307.42|1|Q
ZSL|74347Y722|25.49|25.96|25.49|25.96|0.10|1748|07/01/2025|0.00|0|0.00|0|P
ZSPC|98980W107|0.00|3.09|3.09|3.09|-0.24|100|07/01/2025|2.71|1|3.03|1|Q
ZTEK|98942X102|0.00|0.00|0.00|0.00|0.00|0|06/30/2025|0.00|0|1.20|2|Q
ZTEN|74933W411|0.00|0.00|0.00|0.00|0.00|0|06/10/2025|0.00|0|50.54|1|Q
ZTO|98980A105|17.89|17.99|17.78|17.89|0.14|248474|07/01/2025|0.00|0|0.00|0|N
ZTR|92835W107|6.23|6.27|6.22|6.25|0.02|41578|07/01/2025|0.00|0|0.00|0|N
ZTS|98978V103|154.94|160.95|153.04|159.19|3.24|805652|07/01/2025|0.00|0|0.00|0|N
ZUMZ|989817101|0.00|14.47|13.54|14.01|0.73|7004|07/01/2025|13.86|3|14.18|3|Q
ZURA|G9TY5A101|0.00|1.07|1.02|1.05|0.00|3000|07/01/2025|1.01|6|1.08|6|Q
ZVIA|98955K104|3.20|3.20|3.01|3.06|-0.16|155848|07/01/2025|0.00|0|0.00|0|N
ZVRA|488445206|0.00|8.95|8.61|8.95|0.11|14188|07/01/2025|8.81|5|9.04|5|Q
ZVSA|98987D300|0.00|0.66|0.66|0.66|0.00|111|07/01/2025|0.00|0|0.00|0|Q
ZVZZT|         |0.00|10.10|10.10|10.10|-2.10|157|07/01/2025|10.00|9|100.00|2| 
ZWS|98983L108|36.28|37.80|36.28|37.41|0.84|296765|07/01/2025|0.00|0|0.00|0|N
ZYBT|G989MS101|0.00|0.00|0.00|0.00|-5.75|73|07/01/2025|5.87|5|6.57|5|Q
ZYME|98985Y108|0.00|12.58|12.18|12.38|-0.20|8796|07/01/2025|12.28|4|12.53|4|Q
ZYXI|98986M103|0.00|2.68|2.68|2.68|0.09|355|07/01/2025|2.59|1|2.76|1|Q