A|00846U101|136.24|137.95|135.37|137.95|1.88|591587|01/02/2026|0.00|0|0.00|0|N
AA|013872106|54.34|56.60|54.11|56.54|3.40|1082581|01/02/2026|0.00|0|0.00|0|N
AAAU|38150K103|42.98|43.05|42.57|42.74|0.20|16109|01/02/2026|0.00|0|0.00|0|Z
AACG|00211V106|0.00|0.00|0.00|0.00|0.00|0|12/26/2025|0.70|100|0.92|100|Q
AADR|00768Y206|0.00|85.62|85.62|85.62|0.00|0|10/20/2025|86.68|600|88.52|600|Q
AAL|02376R102|0.00|15.75|15.16|15.49|0.17|333326|01/02/2026|15.48|300|15.52|400|Q
AAM|G1000R101|10.70|10.70|10.64|10.64|-0.03|1569|01/02/2026|0.00|0|0.00|0|N
AAM WS|G1000R127|0.00|0.17|0.17|0.17|0.00|0|01/02/2026|0.00|0|0.00|0|N
AAME|048209100|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|2.33|200|3.40|200|Q
AAMI|10948W103|46.84|47.77|46.84|47.38|0.38|67577|01/02/2026|0.00|0|0.00|0|N
AAOI|03823U102|0.00|40.09|35.81|39.59|4.73|61713|01/02/2026|39.24|400|39.94|400|Q
AAON|000360206|0.00|82.25|77.98|79.12|2.81|25612|01/02/2026|78.38|200|79.87|200|Q
AAP|00751Y106|39.58|39.67|37.90|38.89|-0.41|818973|01/02/2026|0.00|0|0.00|0|N
AAPB|38747R884|0.00|0.00|0.00|0.00|0.00|20|01/02/2026|31.13|2300|32.42|2300|Q
AAPD|25461A304|0.00|13.25|12.84|13.17|0.07|399027|01/02/2026|13.16|2500|13.17|5200|Q
AAPG|04390B105|0.00|0.00|0.00|0.00|0.00|1|01/02/2026|0.00|0|0.00|0|Q
AAPL|037833100|0.00|277.77|269.12|271.01|-1.00|358855|01/02/2026|270.79|200|271.13|200|Q
AAPU|25461A874|0.00|35.02|32.90|33.29|-0.34|15304|01/02/2026|33.31|100|33.36|100|Q
AAPX|26923N629|30.51|31.67|29.80|30.18|-0.29|15731|01/02/2026|0.00|0|0.00|0|Z
AARD|002942100|0.00|13.12|12.63|13.12|13.12|798|01/02/2026|12.88|200|13.38|200|Q
AAT|024013104|18.89|18.90|18.62|18.78|-0.15|106523|01/02/2026|0.00|0|0.00|0|N
AAUC|01921D204|23.38|23.38|22.03|23.11|0.23|135723|01/02/2026|0.00|0|0.00|0|N
AAXJ|464288182|0.00|96.05|95.24|96.05|2.92|19595|01/02/2026|95.95|100|96.14|100|Q
AB|01881G106|38.40|38.85|38.29|38.64|0.16|29267|01/02/2026|0.00|0|0.00|0|N
ABAT|02451V309|0.00|3.71|3.35|3.71|0.37|58580|01/02/2026|3.69|400|3.75|3300|Q
ABBV|00287Y109|228.00|230.66|226.00|229.31|0.82|999078|01/02/2026|0.00|0|0.00|0|N
ABCB|03076K108|74.17|74.43|73.32|73.98|-0.29|105093|01/02/2026|0.00|0|0.00|0|N
ABCL|00288U106|0.00|3.46|3.35|3.41|-0.01|79068|01/02/2026|3.39|100|3.45|100|Q
ABCS|02072L284|0.00|30.44|30.44|30.44|0.00|0|12/31/2025|30.61|1600|30.66|1600|Q
ABEO|00289Y206|0.00|5.35|5.16|5.31|0.03|20398|01/02/2026|5.26|1200|5.38|1200|Q
ABEV|02319V103|2.49|2.50|2.45|2.47|0.00|2036840|01/02/2026|0.00|0|0.00|0|N
ABFL|89628W302|71.91|71.91|71.90|71.90|0.52|3300|01/02/2026|0.00|0|0.00|0|Z
ABG|043436104|232.63|234.90|227.74|234.76|2.23|45524|01/02/2026|0.00|0|0.00|0|N
ABIG|02072Q747|0.00|32.07|31.93|32.07|-0.28|2536|01/02/2026|31.98|1200|32.05|1200|Q
ABLV|G1149B108|0.00|0.80|0.80|0.80|0.00|0|12/15/2025|0.57|100|0.83|100|Q
ABM|000957100|42.30|42.92|42.23|42.68|0.38|249589|01/02/2026|0.00|0|0.00|0|N
ABNB|009066101|0.00|134.91|132.43|132.97|-2.75|63896|01/02/2026|132.92|300|133.10|200|Q
ABNG|882927130|0.00|0.00|0.00|0.00|0.00|0|12/15/2025|17.22|1100|17.56|1100|Q
ABOS|00509G209|0.00|2.10|1.99|2.01|-0.10|666|01/02/2026|1.97|100|2.09|100|Q
ABP|000847202|0.00|4.27|4.27|4.27|0.00|0|12/29/2025|3.98|100|4.59|100|Q
ABR|038923108|7.75|8.03|7.72|7.95|0.19|600503|01/02/2026|0.00|0|0.00|0|N
ABR PRD|038923876|17.15|17.25|17.13|17.25|0.20|3691|01/02/2026|0.00|0|0.00|0|N
ABR PRE|038923868|16.98|17.30|16.98|17.30|0.42|931|01/02/2026|0.00|0|0.00|0|N
ABR PRF|038923850|21.77|21.88|21.76|21.88|0.12|811|01/02/2026|0.00|0|0.00|0|N
ABSI|00091E109|0.00|3.81|3.51|3.62|0.13|61288|01/02/2026|3.60|100|3.64|100|Q
ABT|002824100|124.49|125.25|123.64|124.19|-1.10|1370209|01/02/2026|0.00|0|0.00|0|N
ABTC|02462A104|0.00|1.84|1.71|1.79|0.09|233087|01/02/2026|1.78|500|1.81|8100|Q
ABTS|G6S34K113|0.00|0.00|0.00|0.00|0.00|0|12/19/2025|4.39|100|6.09|100|Q
ABUS|03879J100|0.00|4.97|4.66|4.78|-0.04|41328|01/02/2026|4.72|900|4.82|800|Q
ABVC|00091F304|0.00|2.17|2.17|2.17|-0.02|110|01/02/2026|2.10|100|2.25|100|Q
ABVE|00373V100|0.00|1.86|1.69|1.84|0.24|5270|01/02/2026|1.74|400|2.11|100|Q
ABVX|00370M103|0.00|138.48|132.90|133.69|-1.20|17605|01/02/2026|132.51|100|135.14|100|Q
ABX|00258Y104|8.54|8.54|7.92|7.92|-0.63|251070|01/02/2026|0.00|0|0.00|0|N
ABXL|00258Y203|25.49|25.50|25.49|25.50|0.00|1007|01/02/2026|0.00|0|0.00|0|N
ACA|039653100|106.87|107.45|105.92|106.79|0.47|74341|01/02/2026|0.00|0|0.00|0|N
ACAD|004225108|0.00|26.72|26.15|26.29|-0.41|22840|01/02/2026|26.10|500|26.47|500|Q
ACB|05156X850|0.00|4.42|4.28|4.33|0.12|64239|01/02/2026|4.29|300|4.36|100|Q
ACCO|00081T108|3.77|3.78|3.69|3.69|-0.04|182559|01/02/2026|0.00|0|0.00|0|N
ACDC|74319N100|0.00|4.12|3.89|4.05|0.16|19865|01/02/2026|4.03|100|4.05|100|Q
ACEL|00436Q106|11.38|11.46|11.27|11.37|-0.04|339443|01/02/2026|0.00|0|0.00|0|N
ACEP|02072Q523|0.00|0.00|0.00|0.00|0.00|0|12/18/2025|16.53|3000|16.57|3000|Q
ACES|00162Q460|33.88|33.88|33.88|33.88|1.42|100|01/02/2026|0.00|0|0.00|0|P
ACET|007002207|0.00|8.79|8.35|8.72|0.33|1669|01/02/2026|8.28|100|9.16|100|Q
ACFN|004848206|0.00|0.00|0.00|0.00|0.00|46|01/02/2026|14.29|100|15.97|100|Q
ACGL|G0450A105|0.00|94.87|93.59|93.80|-2.13|20309|01/02/2026|93.78|200|93.92|100|Q
ACGLN|03939A404|0.00|16.95|16.83|16.95|16.95|2799|01/02/2026|16.51|100|17.00|300|Q
ACGLO|03939A107|0.00|20.47|20.47|20.47|0.34|400|01/02/2026|20.40|200|21.39|200|Q
ACH|690732102|2.80|2.90|2.30|2.32|-6.72|336851|01/02/2026|0.00|0|0.00|0|N
ACHC|00404A109|0.00|14.46|13.91|14.28|0.08|35588|01/02/2026|14.16|1000|14.40|900|Q
ACHR|03945R102|7.69|8.16|7.51|8.13|0.61|6289000|01/02/2026|0.00|0|0.00|0|N
ACHR WS|03945R110|1.20|1.33|1.15|1.33|0.18|16615|01/02/2026|0.00|0|0.00|0|N
ACHV|004468500|0.00|5.02|4.83|4.99|0.01|9773|01/02/2026|4.91|500|5.04|500|Q
ACI|013091103|17.15|17.35|17.05|17.31|0.14|1687506|01/02/2026|0.00|0|0.00|0|N
ACIC|910710102|0.00|11.42|11.35|11.39|-1.26|1416|01/02/2026|11.28|100|11.51|100|Q
ACII|45784N585|25.32|25.32|25.32|25.32|-0.32|100|01/02/2026|0.00|0|0.00|0|P
ACIO|26922A222|43.64|43.64|43.64|43.64|-0.42|100|01/02/2026|0.00|0|0.00|0|Z
ACIU|H00263105|0.00|3.36|3.12|3.36|0.23|3249|01/02/2026|3.29|200|3.41|200|Q
ACIW|004498101|0.00|46.96|45.61|45.61|-2.38|5906|01/02/2026|45.38|300|45.96|300|Q
ACLO|29287L858|50.28|50.33|50.28|50.33|0.05|11|01/02/2026|0.00|0|0.00|0|N
ACLS|054540208|0.00|86.83|83.97|86.10|5.77|7544|01/02/2026|85.20|200|86.91|100|Q
ACLX|03940C100|0.00|65.86|62.96|63.35|-1.94|10905|01/02/2026|62.66|200|63.93|200|Q
ACM|00766T100|95.66|96.94|95.27|96.40|1.07|361532|01/02/2026|0.00|0|0.00|0|N
ACMR|00108J109|0.00|44.94|42.30|44.67|5.19|17055|01/02/2026|44.32|300|45.29|300|Q
ACN|G1151C101|268.79|269.04|258.22|259.95|-8.35|1653913|01/02/2026|0.00|0|0.00|0|N
ACNB|000868109|0.00|0.00|0.00|0.00|0.00|212|01/02/2026|46.44|100|48.44|100|Q
ACNT|871565107|0.00|0.00|0.00|0.00|0.00|190|01/02/2026|15.87|100|16.29|100|Q
ACOG|02074J501|0.00|6.51|6.51|6.51|-0.01|100|01/02/2026|5.50|100|7.41|100|Q
ACON|655187409|0.00|0.00|0.00|0.00|-4.63|181|01/02/2026|4.64|100|5.11|100|Q
ACP|003057106|5.43|5.43|5.39|5.41|0.00|68101|01/02/2026|0.00|0|0.00|0|N
ACP PRA|003057205|19.77|19.93|19.77|19.88|0.11|480|01/02/2026|0.00|0|0.00|0|N
ACR|00489Q102|21.21|21.21|20.61|20.61|-0.73|4983|01/02/2026|0.00|0|0.00|0|N
ACR PRC|00489Q201|24.79|24.83|24.78|24.78|-0.42|9872|01/02/2026|0.00|0|0.00|0|N
ACR PRD|00489Q300|21.93|21.93|21.84|21.89|-0.27|699|01/02/2026|0.00|0|0.00|0|N
ACRE|04013V108|4.75|4.81|4.68|4.73|-0.05|206509|01/02/2026|0.00|0|0.00|0|N
ACRS|00461U105|0.00|3.00|2.82|2.89|-0.11|20902|01/02/2026|2.87|100|2.91|100|Q
ACRV|004890109|0.00|2.47|2.43|2.47|0.07|2113|01/02/2026|2.39|400|2.53|400|Q
ACT|29249E109|0.00|39.65|39.25|39.62|-0.06|2557|01/02/2026|39.39|200|39.86|200|Q
ACTG|003881307|0.00|3.78|3.73|3.73|-0.01|5123|01/02/2026|3.68|200|3.77|200|Q
ACTU|005083100|0.00|6.00|5.97|5.97|5.97|434|01/02/2026|5.72|100|6.23|100|Q
ACV|92840N100|26.32|26.35|26.23|26.28|-0.01|3509|01/02/2026|0.00|0|0.00|0|N
ACVA|00091G104|8.10|8.51|8.05|8.29|0.27|1028890|01/02/2026|0.00|0|0.00|0|N
ACWI|464288257|0.00|142.93|141.82|142.52|0.98|502385|01/02/2026|142.42|400|142.60|300|Q
ACWV|464286525|118.48|118.60|118.41|118.59|-0.69|1259|01/02/2026|0.00|0|0.00|0|Z
ACWX|464288240|0.00|68.13|67.76|68.13|1.01|169466|01/02/2026|68.07|400|68.13|100|Q
ACXP|00510M203|0.00|0.00|0.00|0.00|-2.59|245|01/02/2026|2.59|100|2.86|100|Q
AD|911684108|54.01|54.04|53.46|54.00|0.38|38347|01/02/2026|0.00|0|0.00|0|N
ADACU|G0R91M121|0.00|9.96|9.96|9.96|-0.01|1000|01/02/2026|0.00|0|0.00|0|Q
ADAG|005329107|0.00|1.86|1.86|1.86|0.00|0|12/31/2025|1.41|200|2.26|200|Q
ADAM|649604840|0.00|7.53|7.28|7.44|0.14|14106|01/02/2026|7.36|600|7.48|100|Q
ADAMG|649604824|0.00|25.03|25.03|25.03|0.00|0|12/18/2025|25.05|100|0.00|0|Q
ADAMH|649604816|0.00|0.00|0.00|0.00|0.00|29|01/02/2026|25.26|200|0.00|0|Q
ADAMI|649604832|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|0.00|0|25.54|100|Q
ADAMM|649604873|0.00|24.50|24.50|24.50|0.00|0|12/31/2025|21.19|100|25.47|100|Q
ADAMN|649604881|0.00|21.87|21.87|21.87|0.00|0|12/31/2025|0.00|0|22.99|100|Q
ADBE|00724F101|0.00|350.68|331.66|333.34|-16.63|86009|01/02/2026|333.16|160|333.74|120|Q
ADBG|882927387|0.00|9.41|9.28|9.41|-0.80|4055|01/02/2026|9.03|100|9.59|100|Q
ADC|008492100|71.93|72.34|71.28|72.12|0.09|380155|01/02/2026|0.00|0|0.00|0|N
ADC PRA|008492209|17.22|17.31|17.22|17.30|0.18|9362|01/02/2026|0.00|0|0.00|0|N
ADCT|H0036K147|3.56|3.59|3.48|3.52|-0.01|170998|01/02/2026|0.00|0|0.00|0|N
ADEA|00676P107|0.00|17.58|17.23|17.58|0.35|11767|01/02/2026|17.40|500|17.73|500|Q
ADGM|00534B100|0.00|1.05|1.05|1.05|0.00|521|01/02/2026|1.02|100|1.11|100|Q
ADI|032654105|0.00|275.53|271.02|273.81|2.62|43640|01/02/2026|273.45|200|274.15|200|Q
ADIL|00688A205|0.00|0.24|0.22|0.24|0.02|1723|01/02/2026|0.21|100|0.28|100|Q
ADM|039483102|57.50|59.34|57.21|59.05|1.56|1260739|01/02/2026|0.00|0|0.00|0|N
ADMA|000899104|0.00|18.54|17.47|17.89|-0.35|40541|01/02/2026|17.71|700|18.04|800|Q
ADNT|G0084W101|19.28|19.38|19.00|19.04|-0.13|378169|01/02/2026|0.00|0|0.00|0|N
ADP|053015103|0.00|256.99|251.65|252.90|-4.31|28363|01/02/2026|252.68|160|253.09|40|Q
ADPT|00650F109|0.00|16.38|15.78|15.92|-0.31|16317|01/02/2026|15.78|800|16.07|800|Q
ADPV|81752T536|43.73|43.73|43.73|43.73|0.48|1103|01/02/2026|0.00|0|0.00|0|P
ADSK|052769106|0.00|295.26|282.61|286.64|-9.39|22170|01/02/2026|286.36|80|288.07|40|Q
ADT|00090Q103|8.05|8.07|7.98|8.01|-0.06|1285500|01/02/2026|0.00|0|0.00|0|N
ADTN|00486H105|0.00|8.81|8.59|8.68|-0.02|8086|01/02/2026|8.58|1000|8.76|1100|Q
ADTX|007025885|0.00|0.87|0.82|0.87|0.04|900|01/02/2026|0.74|100|0.88|100|Q
ADUR|007408206|0.00|10.69|10.46|10.56|0.20|2664|01/02/2026|9.11|100|12.24|100|Q
ADUS|006739106|0.00|107.50|106.29|106.75|-0.55|3475|01/02/2026|105.53|100|107.91|100|Q
ADV|00791N102|0.00|0.83|0.79|0.82|-0.04|9746|01/02/2026|0.80|600|0.83|600|Q
ADVB|00752P104|0.00|0.32|0.30|0.30|0.00|0|12/31/2025|0.25|100|0.34|100|Q
ADX|006212104|23.42|23.42|23.21|23.25|-0.07|17298|01/02/2026|0.00|0|0.00|0|N
AEBI|H00501108|0.00|12.64|12.50|12.56|-0.09|1721|01/02/2026|12.44|200|12.70|200|Q
AEC|03464C205|0.00|5.97|5.36|5.91|0.77|1835|01/02/2026|5.07|100|6.80|100|Q
AEE|023608102|99.74|101.43|99.16|100.86|1.00|656562|01/02/2026|0.00|0|0.00|0|N
AEF|00301W105|7.14|7.14|7.10|7.11|0.11|10504|01/02/2026|0.00|0|0.00|0|A
AEFC|00775V104|19.75|19.92|19.75|19.83|0.16|28012|01/02/2026|0.00|0|0.00|0|N
AEG|0076CA104|7.78|7.79|7.73|7.76|0.05|583637|01/02/2026|0.00|0|0.00|0|N
AEHL|G041JN130|0.00|1.81|1.71|1.80|0.03|3796|01/02/2026|1.53|100|2.06|100|Q
AEHR|00760J108|0.00|22.25|21.72|22.14|1.99|3853|01/02/2026|21.94|600|22.40|600|Q
AEI|02115D208|0.00|3.29|2.99|3.29|0.00|0|12/31/2025|2.95|200|4.01|100|Q
AEIS|007973100|0.00|222.63|217.47|222.11|12.64|6182|01/02/2026|219.68|100|224.28|100|Q
AEM|008474108|170.12|171.00|165.00|170.45|0.92|403740|01/02/2026|0.00|0|0.00|0|N
AEMD|00808Y604|0.00|2.66|2.66|2.66|0.00|0|12/31/2025|2.41|100|3.31|200|Q
AENT|01861F102|0.00|7.99|7.92|7.99|7.99|300|01/02/2026|0.00|0|0.00|0|Q
AEO|02553E106|26.34|26.72|25.81|26.36|-0.01|1284883|01/02/2026|0.00|0|0.00|0|N
AEON|00791X209|1.12|1.14|1.11|1.11|-0.09|867|01/02/2026|0.00|0|0.00|0|A
AEP|025537101|0.00|116.12|114.56|115.81|0.55|18125|01/02/2026|115.70|100|115.91|200|Q
AER|N00985106|145.11|145.11|143.09|144.63|0.87|183533|01/02/2026|0.00|0|0.00|0|N
AERO|40054J109|22.27|22.27|21.69|21.95|-0.01|51900|01/02/2026|0.00|0|0.00|0|N
AERT|G0136H102|0.00|0.53|0.53|0.53|0.01|100|01/02/2026|0.44|100|0.62|100|Q
AES|00130H105|14.51|14.86|14.39|14.82|0.48|2396656|01/02/2026|0.00|0|0.00|0|N
AESI|642045108|9.63|9.81|9.21|9.72|0.30|1267028|01/02/2026|0.00|0|0.00|0|N
AEVA|00835Q202|0.00|13.52|12.74|12.76|-0.53|42857|01/02/2026|12.60|1000|12.95|1100|Q
AEXA|G0273J101|11.35|11.45|11.35|11.43|0.04|13388|01/02/2026|0.00|0|0.00|0|N
AEYE|050734201|0.00|10.00|9.50|9.67|-0.31|921|01/02/2026|9.75|100|10.15|100|Q
AFB|01864U106|10.84|10.86|10.80|10.86|0.04|9773|01/02/2026|0.00|0|0.00|0|N
AFCG|00109K105|0.00|2.88|2.85|2.85|0.00|1330|01/02/2026|2.78|200|2.92|200|Q
AFG|025932104|136.57|136.57|134.17|134.79|-1.89|114198|01/02/2026|0.00|0|0.00|0|N
AFGB|025932807|21.64|21.72|21.64|21.71|0.16|1270|01/02/2026|0.00|0|0.00|0|N
AFGC|025932880|19.07|19.15|19.07|19.15|0.16|2458|01/02/2026|0.00|0|0.00|0|N
AFGD|025932872|20.80|20.95|20.80|20.95|0.22|2459|01/02/2026|0.00|0|0.00|0|N
AFGE|025932864|16.97|17.14|16.97|17.07|0.16|2123|01/02/2026|0.00|0|0.00|0|N
AFIF|90214Q766|9.42|9.42|9.42|9.42|0.01|400|01/02/2026|0.00|0|0.00|0|Z
AFJK|G01341109|0.00|82.58|82.58|82.58|17.82|391|01/02/2026|0.00|0|0.00|0|Q
AFK|92189F866|26.98|27.00|26.98|27.00|0.36|300|01/02/2026|0.00|0|0.00|0|P
AFL|001055102|110.14|110.29|108.98|110.24|-0.03|667870|01/02/2026|0.00|0|0.00|0|N
AFLG|33740F821|39.33|39.35|39.17|39.27|0.05|2227|01/02/2026|0.00|0|0.00|0|P
AFOS|02072Q531|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|35.25|1400|35.31|1400|Q
AFRI|X3R81D102|0.00|0.00|0.00|0.00|-11.05|1|01/02/2026|0.00|0|0.00|0|Q
AFRM|00827B106|0.00|75.34|72.98|74.04|-0.51|60498|01/02/2026|73.91|100|74.12|100|Q
AFSC|00384X202|0.00|30.41|30.41|30.41|0.00|0|12/31/2025|30.68|800|30.71|800|Q
AFYA|G01125106|0.00|15.10|14.94|14.94|-0.52|650|01/02/2026|14.80|100|15.12|100|Q
AG|32076V103|16.99|17.27|15.55|16.06|-0.60|5301522|01/02/2026|0.00|0|0.00|0|N
AGAE|019170109|0.00|0.44|0.43|0.43|0.04|1017|01/02/2026|0.37|100|0.48|200|Q
AGCC|G0206E104|0.00|10.30|10.10|10.30|0.55|200|01/02/2026|9.99|100|0.00|0|Q
AGCO|001084102|104.85|106.98|103.84|105.84|1.52|200733|01/02/2026|0.00|0|0.00|0|N
AGD|00302M106|11.72|11.77|11.47|11.63|-0.03|26411|01/02/2026|0.00|0|0.00|0|N
AGEN|00847G804|0.00|3.23|3.15|3.22|0.09|6023|01/02/2026|3.17|500|3.27|500|Q
AGG|464287226|99.99|99.99|99.82|99.85|-0.03|208694|01/02/2026|0.00|0|0.00|0|P
AGGH|82889N723|20.72|20.72|20.72|20.72|-0.03|100|01/02/2026|0.00|0|0.00|0|P
AGGY|97717X511|44.01|44.03|44.01|44.03|-0.02|366|01/02/2026|0.00|0|0.00|0|P
AGH|05156D102|0.00|2.97|2.97|2.97|2.97|100|01/02/2026|2.83|100|3.13|100|Q
AGI|011532108|39.08|39.15|37.24|38.41|-0.17|438287|01/02/2026|0.00|0|0.00|0|N
AGIG|44183U308|1.99|2.01|1.99|2.01|0.07|1237|01/02/2026|0.00|0|0.00|0|A
AGIO|00847X104|0.00|27.17|26.81|27.17|-0.06|10015|01/02/2026|27.15|100|27.41|500|Q
AGIX|500767363|0.00|36.70|36.08|36.29|-0.38|400|01/02/2026|35.00|100|37.37|100|Q
AGL|00857U107|0.70|0.70|0.67|0.67|-0.02|503763|01/02/2026|0.00|0|0.00|0|N
AGM|313148306|175.90|176.58|172.83|176.43|0.86|19181|01/02/2026|0.00|0|0.00|0|N
AGM A|313148108|136.95|136.95|133.16|133.16|0.57|89|01/02/2026|0.00|0|0.00|0|N
AGM PRD|313148868|20.84|20.90|20.84|20.90|-0.14|2886|01/02/2026|0.00|0|0.00|0|N
AGM PRE|313148850|21.01|21.01|21.00|21.00|-0.17|1529|01/02/2026|0.00|0|0.00|0|N
AGM PRF|313148843|19.32|19.34|19.31|19.31|-0.17|4529|01/02/2026|0.00|0|0.00|0|N
AGM PRG|313148835|17.88|18.08|17.88|18.01|-0.03|8665|01/02/2026|0.00|0|0.00|0|N
AGM PRH|313148827|24.92|24.92|24.69|24.77|-0.18|3844|01/02/2026|0.00|0|0.00|0|N
AGMH|G0132V121|0.00|1.96|1.96|1.96|0.00|0|12/31/2025|1.73|100|2.38|100|Q
AGNC|00123Q104|0.00|11.01|10.65|10.93|0.20|990840|01/02/2026|10.92|500|10.93|1300|Q
AGNCL|00123Q856|0.00|24.67|24.67|24.67|24.67|100|01/02/2026|24.02|100|24.98|100|Q
AGNCM|00123Q609|0.00|25.02|25.02|25.02|0.00|0|12/26/2025|0.00|0|25.09|100|Q
AGNCN|00123Q500|0.00|25.31|25.31|25.31|-0.04|124|01/02/2026|25.11|100|26.01|100|Q
AGNCO|00123Q807|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|25.02|100|25.23|300|Q
AGNCP|00123Q872|0.00|24.66|24.56|24.56|0.00|0|12/31/2025|24.41|100|28.11|100|Q
AGNCZ|00123Q831|0.00|25.40|25.33|25.38|0.13|1026|01/02/2026|25.26|100|25.50|100|Q
AGO|G0585R106|89.70|89.70|88.53|88.74|-1.13|122395|01/02/2026|0.00|0|0.00|0|N
AGPU|74039M408|0.00|7.20|7.20|7.20|7.20|1233|01/02/2026|6.46|100|7.65|100|Q
AGQ|74347W353|170.71|170.76|157.26|162.57|7.51|152583|01/02/2026|0.00|0|0.00|0|P
AGRO|L00849106|7.99|8.00|7.71|7.76|-0.17|568938|01/02/2026|0.00|0|0.00|0|N
AGRZ|G0136M101|0.00|0.88|0.80|0.88|0.10|1606|01/02/2026|0.00|0|0.00|0|Q
AGX|04010E109|317.06|327.20|317.06|325.96|12.64|48163|01/02/2026|0.00|0|0.00|0|N
AGYS|00847J105|0.00|0.00|0.00|0.00|-119.17|2141|01/02/2026|114.23|100|116.57|100|Q
AHCO|00653Q102|0.00|9.90|9.63|9.68|-0.27|18732|01/02/2026|9.58|1000|9.79|1000|Q
AHG|98422P108|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|1.34|100|1.80|200|Q
AHH|04208T108|6.58|6.69|6.50|6.64|0.02|229320|01/02/2026|0.00|0|0.00|0|N
AHH PRA|04208T207|20.90|20.95|20.81|20.95|-0.18|2428|01/02/2026|0.00|0|0.00|0|N
AHL|G05384501|37.17|37.24|37.07|37.18|0.08|25817|01/02/2026|0.00|0|0.00|0|N
AHL PRD|G05384162|19.66|19.96|19.66|19.93|0.33|17585|01/02/2026|0.00|0|0.00|0|N
AHL PRE|G05384204|19.91|20.09|19.84|20.09|0.21|1890|01/02/2026|0.00|0|0.00|0|N
AHL PRF|G05384170|24.78|24.84|24.77|24.84|0.07|1343|01/02/2026|0.00|0|0.00|0|N
AHMA|G0262A103|0.00|4.75|4.75|4.75|-0.12|202|01/02/2026|0.00|0|0.00|0|Q
AHR|398182303|46.83|47.28|46.01|47.24|0.18|451178|01/02/2026|0.00|0|0.00|0|N
AHT|044103794|4.30|4.44|4.30|4.42|0.16|4764|01/02/2026|0.00|0|0.00|0|N
AHT PRD|044103406|19.44|20.25|19.44|20.25|0.00|51|12/31/2025|0.00|0|0.00|0|N
AHT PRF|044103604|13.75|13.85|13.75|13.85|0.19|1|01/02/2026|0.00|0|0.00|0|N
AHT PRG|044103703|14.34|14.41|14.34|14.41|-0.24|2|01/02/2026|0.00|0|0.00|0|N
AHT PRH|044103802|0.00|14.38|14.38|14.38|0.43|24|01/02/2026|0.00|0|0.00|0|N
AHT PRI|044103885|13.55|14.25|13.55|14.25|0.53|1|01/02/2026|0.00|0|0.00|0|N
AI|12468P104|13.65|13.84|13.39|13.75|0.27|1569109|01/02/2026|0.00|0|0.00|0|N
AIA|464288430|0.00|101.75|101.01|101.70|4.19|5250|01/02/2026|101.54|100|101.80|100|Q
AIBU|25461A718|0.00|50.37|50.37|50.37|0.00|1|12/29/2025|0.00|0|0.00|0|P
AIFF|317970101|0.00|0.91|0.90|0.90|0.00|950|01/02/2026|0.85|200|0.94|200|Q
AIFU|G3314G110|0.00|2.69|2.69|2.69|2.69|100|01/02/2026|2.31|100|3.24|100|Q
AIG|026874784|85.23|85.23|83.68|84.27|-1.28|900279|01/02/2026|0.00|0|0.00|0|N
AIHS|817225303|0.00|1.13|1.13|1.13|0.00|0|12/30/2025|0.92|100|1.27|100|Q
AII|026948109|20.62|20.89|20.13|20.18|-0.65|46002|01/02/2026|0.00|0|0.00|0|N
AIIA|G01336109|0.00|9.93|9.93|9.93|-0.01|53|01/02/2026|0.00|0|0.00|0|N
AIIA RT|G01336117|0.27|0.27|0.27|0.27|0.01|3700|01/02/2026|0.00|0|0.00|0|N
AIIA U|G01336125|10.18|10.18|10.18|10.18|0.00|200|01/02/2026|0.00|0|0.00|0|N
AIIO|G6693P106|0.00|0.32|0.30|0.31|0.00|4615|01/02/2026|0.30|1500|0.36|100|Q
AIM|00901B303|1.20|1.20|1.20|1.20|-0.07|154|01/02/2026|0.00|0|0.00|0|A
AIN|012348108|51.22|52.77|51.22|52.34|1.64|95763|01/02/2026|0.00|0|0.00|0|N
AIO|92838Y100|21.89|22.00|21.69|21.84|0.09|19406|01/02/2026|0.00|0|0.00|0|N
AIOT|73931J109|0.00|5.37|5.13|5.25|-0.07|33462|01/02/2026|5.21|100|5.30|1000|Q
AIP|04302A104|0.00|15.75|15.19|15.60|0.10|4935|01/02/2026|15.43|500|15.74|500|Q
AIPI|26923N538|0.00|39.84|39.84|39.84|-0.19|378|01/02/2026|0.00|0|40.80|500|Q
AIPO|88636R479|0.00|23.05|23.00|23.00|0.80|513|01/02/2026|22.43|100|23.69|100|Q
AIQ|37954Y632|0.00|52.04|51.19|51.42|0.54|71336|01/02/2026|51.32|100|51.51|100|Q
AIR|000361105|83.15|84.71|82.80|84.45|1.66|105127|01/02/2026|0.00|0|0.00|0|N
AIRE|75607T105|0.00|0.46|0.42|0.45|0.04|25983|01/02/2026|0.41|2700|0.48|2800|Q
AIRG|00938A104|0.00|4.00|4.00|4.00|0.00|0|12/31/2025|3.83|100|4.26|100|Q
AIRI|00912N403|3.08|3.08|3.08|3.08|0.03|350|01/02/2026|0.00|0|0.00|0|A
AIRJ|612160101|0.00|4.20|3.97|4.19|0.25|1825|01/02/2026|4.11|300|4.26|300|Q
AIRJW|612160119|0.00|0.88|0.88|0.88|0.00|1000|01/02/2026|0.88|1000|0.00|0|Q
AIRO|009422106|0.00|9.24|8.14|9.23|1.07|6214|01/02/2026|9.15|600|9.35|600|Q
AIRR|33738R704|0.00|101.55|99.05|101.53|3.23|22309|01/02/2026|101.32|2500|101.69|2500|Q
AIRS|009496100|0.00|1.97|1.85|1.86|-0.12|11781|01/02/2026|1.83|1100|1.89|1100|Q
AIS|45259A845|39.10|39.11|39.10|39.11|1.26|1141|01/02/2026|0.00|0|0.00|0|P
AISP|008940108|0.00|3.15|2.99|3.12|0.23|16595|01/02/2026|3.04|700|3.19|800|Q
AISPW|008940116|0.00|0.00|0.00|0.00|0.00|0|12/15/2025|0.79|100|1.16|100|Q
AIT|03820C105|257.37|260.93|256.99|259.63|2.86|65694|01/02/2026|0.00|0|0.00|0|N
AIV|03748R747|5.94|5.95|5.89|5.90|-0.04|467660|01/02/2026|0.00|0|0.00|0|N
AIXC|74754R301|0.00|0.00|0.00|0.00|-2.30|25|01/02/2026|2.34|100|2.52|100|Q
AIXI|98423X209|0.00|0.43|0.43|0.43|0.01|100|01/02/2026|0.37|100|0.50|100|Q
AIYY|88636X864|17.32|17.32|17.23|17.23|-0.11|706|01/02/2026|0.00|0|0.00|0|P
AIZ|04621X108|239.63|239.63|235.25|237.72|-3.13|83127|01/02/2026|0.00|0|0.00|0|N
AIZN|04621X306|19.53|19.69|19.52|19.63|0.18|3625|01/02/2026|0.00|0|0.00|0|N
AJAN|45783Y418|27.87|27.91|27.87|27.91|0.11|300|01/02/2026|0.00|0|0.00|0|Z
AJG|363576109|257.11|257.79|254.62|256.00|-2.79|362530|01/02/2026|0.00|0|0.00|0|N
AKA|00152K200|10.65|10.65|10.61|10.61|-0.09|1659|01/02/2026|0.00|0|0.00|0|N
AKAF|268961703|29.10|29.34|29.10|29.34|0.24|1|01/02/2026|0.00|0|0.00|0|N
AKAM|00971T101|0.00|87.03|84.67|85.04|-2.20|18771|01/02/2026|85.03|100|85.23|100|Q
AKAN|00971M502|0.00|0.50|0.46|0.49|0.03|3574|01/02/2026|0.42|100|0.54|200|Q
AKBA|00972D105|0.00|1.61|1.55|1.56|-0.05|63241|01/02/2026|1.54|5800|1.56|5800|Q
AKO A|29081P204|22.70|22.70|20.84|20.84|-2.46|61|01/02/2026|0.00|0|0.00|0|N
AKO B|29081P303|27.81|27.81|27.07|27.07|-0.83|506|01/02/2026|0.00|0|0.00|0|N
AKR|004239109|20.46|20.82|20.24|20.64|0.10|555680|01/02/2026|0.00|0|0.00|0|N
AKRE|74316P579|65.16|65.16|64.52|64.79|-0.83|19318|01/02/2026|0.00|0|0.00|0|P
AKTX|00972G207|0.00|0.30|0.28|0.30|0.01|430|01/02/2026|0.26|100|0.34|100|Q
AL|00912X302|64.25|64.28|64.12|64.15|-0.08|495706|01/02/2026|0.00|0|0.00|0|N
ALAB|04626A103|0.00|182.73|173.20|179.60|13.16|91685|01/02/2026|179.20|100|181.30|100|Q
ALAI|015564503|36.36|36.36|36.36|36.36|0.00|67|12/31/2025|0.00|0|0.00|0|P
ALAR|78643B500|0.00|0.00|0.00|0.00|-8.48|30|01/02/2026|7.50|100|10.13|100|Q
ALB|012653101|143.77|144.65|141.46|143.93|2.49|1048527|01/02/2026|0.00|0|0.00|0|N
ALB PRA|012653200|59.99|60.07|59.05|60.07|0.68|12985|01/02/2026|0.00|0|0.00|0|N
ALBT|05344R302|0.00|1.18|1.18|1.18|-0.09|300|01/02/2026|1.04|100|1.42|100|Q
ALC|H01301128|78.90|79.11|76.76|77.60|-1.21|237386|01/02/2026|0.00|0|0.00|0|N
ALCO|016230104|0.00|36.71|36.19|36.71|0.31|685|01/02/2026|36.28|100|37.13|100|Q
ALCY|G0232F109|0.00|15.01|13.90|15.01|0.96|302|01/02/2026|0.00|0|0.00|0|Q
ALDX|01438T106|0.00|5.08|4.66|4.69|-0.49|13276|01/02/2026|4.64|100|4.73|800|Q
ALEC|014442107|0.00|1.62|1.51|1.53|-0.03|9870|01/02/2026|1.51|1000|1.53|1000|Q
ALEX|014491104|20.64|20.67|20.61|20.65|0.01|229933|01/02/2026|0.00|0|0.00|0|N
ALG|011311107|169.65|170.53|168.23|170.43|2.56|17399|01/02/2026|0.00|0|0.00|0|N
ALGM|01749D105|0.00|27.30|26.20|26.91|0.52|30882|01/02/2026|26.89|100|26.96|100|Q
ALGN|016255101|0.00|156.84|155.37|155.81|-0.28|7630|01/02/2026|155.08|100|156.95|100|Q
ALGS|01626L204|0.00|9.32|9.29|9.29|0.00|0|12/31/2025|8.83|100|9.59|100|Q
ALGT|01748X102|0.00|87.97|84.89|87.97|2.61|4281|01/02/2026|87.05|200|88.83|200|Q
ALH|01862Q107|20.10|21.61|20.10|21.39|1.04|270851|01/02/2026|0.00|0|0.00|0|N
ALHC|01625V104|0.00|20.36|19.47|20.21|0.46|46113|01/02/2026|20.04|800|20.42|700|Q
ALIL|02072Q754|0.00|29.22|29.22|29.22|-0.07|2033|01/02/2026|29.14|1300|29.22|1300|Q
ALIS|G1771C101|0.00|9.94|9.94|9.94|0.01|1200|01/02/2026|9.92|1000|9.96|1000|Q
ALISR|G1771C127|0.00|0.60|0.50|0.60|0.13|700|01/02/2026|0.00|0|0.00|0|Q
ALIT|01626W101|1.95|2.00|1.87|1.88|-0.07|2858076|01/02/2026|0.00|0|0.00|0|N
ALK|011659109|50.63|52.07|50.34|51.52|1.22|457101|01/02/2026|0.00|0|0.00|0|N
ALKS|G01767105|0.00|28.59|27.60|28.26|0.29|26254|01/02/2026|28.08|500|28.41|500|Q
ALKT|01644J108|0.00|22.84|22.27|22.70|-0.35|12467|01/02/2026|22.54|600|22.87|700|Q
ALL|020002101|206.48|207.33|203.13|203.82|-4.33|482660|01/02/2026|0.00|0|0.00|0|N
ALL PRB|020002309|25.80|25.80|25.80|25.80|-0.08|1638|01/02/2026|0.00|0|0.00|0|N
ALL PRH|020002838|21.07|21.33|21.07|21.30|0.36|23538|01/02/2026|0.00|0|0.00|0|N
ALL PRI|020002812|19.48|19.63|19.44|19.63|0.25|4217|01/02/2026|0.00|0|0.00|0|N
ALL PRJ|020002788|26.31|26.39|26.31|26.31|0.00|12334|01/02/2026|0.00|0|0.00|0|N
ALLE|G0176J109|159.23|161.52|158.94|160.91|1.69|130925|01/02/2026|0.00|0|0.00|0|N
ALLO|019770106|0.00|1.38|1.31|1.35|-0.02|67631|01/02/2026|1.34|1500|1.36|1500|Q
ALLR|016744500|0.00|1.13|1.11|1.11|0.03|410|01/02/2026|1.09|100|1.17|100|Q
ALLT|M0854Q105|0.00|9.83|9.32|9.68|-0.12|9372|01/02/2026|9.58|300|9.86|300|Q
ALLW|78470P630|0.00|27.65|27.54|27.54|0.04|2105|01/02/2026|0.00|0|0.00|0|Q
ALLY|02005N100|45.46|45.82|44.96|45.76|0.47|562436|01/02/2026|0.00|0|0.00|0|N
ALM|020398707|0.00|8.92|8.58|8.79|-0.01|66926|01/02/2026|7.53|100|9.99|100|Q
ALMS|022307102|0.00|9.63|8.69|8.97|-0.79|8517|01/02/2026|8.89|1100|9.10|1000|Q
ALMU|00776X109|0.00|18.01|16.99|17.80|0.73|7043|01/02/2026|17.46|200|18.11|200|Q
ALNT|019330109|0.00|0.00|0.00|0.00|0.00|381|01/02/2026|54.88|100|56.05|100|Q
ALNY|02043Q107|0.00|404.35|396.71|399.86|2.20|14277|01/02/2026|399.20|40|400.51|40|Q
ALOT|04638F108|0.00|0.00|0.00|0.00|-8.58|59|01/02/2026|8.41|100|9.41|100|Q
ALPS|G0231P108|0.00|0.00|0.00|0.00|0.00|50|01/02/2026|0.00|0|0.00|0|Q
ALRM|011642105|0.00|51.39|50.40|51.35|0.32|5366|01/02/2026|50.85|300|51.79|300|Q
ALRS|01446U103|0.00|22.45|22.08|22.45|-0.04|1450|01/02/2026|22.23|100|22.70|100|Q
ALSN|01973R101|98.10|99.33|97.92|98.94|1.04|243414|01/02/2026|0.00|0|0.00|0|N
ALT|02155H200|0.00|3.65|3.49|3.52|-0.09|50656|01/02/2026|3.48|100|3.53|100|Q
ALTG|02128L106|4.63|5.03|4.63|5.01|0.41|112427|01/02/2026|0.00|0|0.00|0|N
ALTG PRA|02128L205|25.20|25.34|25.20|25.34|0.17|180|01/02/2026|0.00|0|0.00|0|N
ALTI|02157E106|0.00|4.70|4.67|4.70|0.06|605|01/02/2026|4.58|100|4.85|100|Q
ALTO|021513106|0.00|2.92|2.59|2.67|-0.21|40598|01/02/2026|2.63|1400|2.70|1300|Q
ALTS|47089W104|0.00|1.21|1.12|1.20|0.10|158275|01/02/2026|1.17|2200|1.24|2200|Q
ALTY|37954Y806|0.00|11.94|11.94|11.94|0.00|0|12/31/2025|11.98|4100|12.01|4100|Q
ALUB U|G0233J126|10.16|10.16|10.08|10.08|-0.02|1484|01/02/2026|0.00|0|0.00|0|N
ALUR|02008G201|1.23|1.45|1.21|1.45|0.22|11057|01/02/2026|0.00|0|0.00|0|N
ALUR WS|02008G110|0.01|0.02|0.01|0.02|0.00|3762|01/02/2026|0.00|0|0.00|0|N
ALV|052800109|120.15|122.26|119.85|122.08|3.38|133113|01/02/2026|0.00|0|0.00|0|N
ALVO|L01800108|0.00|5.00|4.98|5.00|-0.13|2090|01/02/2026|4.94|500|5.05|500|Q
ALX|014752109|217.28|219.25|216.15|218.86|0.92|16460|01/02/2026|0.00|0|0.00|0|N
ALXO|00166B105|0.00|1.15|1.10|1.14|0.00|2028|01/02/2026|1.11|200|1.19|200|Q
ALZN|02262M605|0.00|0.00|0.00|0.00|-1.75|59|01/02/2026|1.63|100|2.19|100|Q
AM|03676B102|17.80|17.99|17.62|17.94|0.15|664070|01/02/2026|0.00|0|0.00|0|N
AMAL|022671101|0.00|31.94|31.73|31.85|-0.24|1731|01/02/2026|31.61|100|32.22|100|Q
AMAT|038222105|0.00|270.73|265.36|268.75|11.80|94718|01/02/2026|268.52|200|269.09|200|Q
AMBA|G037AX101|0.00|75.25|73.54|74.99|3.98|10560|01/02/2026|74.38|200|75.81|200|Q
AMBO|02322P309|0.00|3.59|3.59|3.59|0.00|46|11/06/2025|0.00|0|0.00|0|A
AMBP|L02235106|4.10|4.16|4.08|4.15|0.05|193634|01/02/2026|0.00|0|0.00|0|N
AMBQ|023193105|28.40|30.48|28.40|30.35|1.85|36847|01/02/2026|0.00|0|0.00|0|N
AMBR|45113Y203|0.00|2.08|1.74|2.03|0.30|5157|01/02/2026|1.71|100|2.32|100|Q
AMC|00165C302|1.57|1.61|1.51|1.61|0.05|4895377|01/02/2026|0.00|0|0.00|0|N
AMCI|001661107|0.00|7.85|7.01|7.14|-0.73|2304|01/02/2026|0.00|0|0.00|0|Q
AMCR|G0250X107|8.35|8.43|8.27|8.41|0.07|5332101|01/02/2026|0.00|0|0.00|0|N
AMCX|00164V103|0.00|9.44|9.25|9.25|-0.27|8754|01/02/2026|9.17|300|9.36|300|Q
AMD|007903107|0.00|227.09|219.16|223.46|9.30|221942|01/02/2026|223.24|200|223.65|200|Q
AMDD|25461A395|0.00|9.16|8.84|9.01|-0.40|1097971|01/02/2026|8.99|12800|9.01|3500|Q
AMDG|882927627|0.00|28.99|27.62|28.82|2.37|1164|01/02/2026|28.66|600|28.70|600|Q
AMDL|38747R751|0.00|17.40|16.24|16.86|1.31|179480|01/02/2026|16.86|1300|16.88|200|Q
AMDU|88636V249|0.00|22.00|22.00|22.00|1.32|500|01/02/2026|0.00|0|0.00|0|Q
AMDW|77926X783|53.90|53.91|52.78|52.79|2.21|800|01/02/2026|0.00|0|0.00|0|Z
AMDY|88636X724|38.99|39.18|38.39|38.92|0.76|39100|01/02/2026|0.00|0|0.00|0|P
AME|031100100|206.00|209.28|205.75|209.14|3.83|278386|01/02/2026|0.00|0|0.00|0|N
AMG|008252108|288.75|290.59|287.34|288.85|0.57|170528|01/02/2026|0.00|0|0.00|0|N
AMGN|031162100|0.00|329.19|325.31|327.89|0.66|17191|01/02/2026|327.44|160|328.17|160|Q
AMH|02665T306|31.84|32.12|31.66|31.92|-0.18|963042|01/02/2026|0.00|0|0.00|0|N
AMH PRG|02665T876|23.09|23.17|22.98|23.17|0.08|539|01/02/2026|0.00|0|0.00|0|N
AMH PRH|02665T868|24.39|24.44|24.22|24.44|0.13|146|01/02/2026|0.00|0|0.00|0|N
AMID|02072L839|0.00|0.00|0.00|0.00|-33.54|81|01/02/2026|33.87|700|33.93|700|Q
AMIX|05330T205|0.00|0.55|0.53|0.54|0.01|1169|01/02/2026|0.46|100|0.53|200|Q
AMJB|48133Q309|30.20|30.20|30.20|30.20|0.09|100|01/02/2026|0.00|0|0.00|0|P
AMKR|031652100|0.00|43.20|41.42|42.93|3.44|57609|01/02/2026|42.84|100|42.96|100|Q
AMLP|00162Q452|47.07|47.56|46.71|47.43|0.42|63964|01/02/2026|0.00|0|0.00|0|P
AMLX|03237H101|0.00|12.01|11.14|11.43|-0.66|34702|01/02/2026|11.27|1100|11.54|1200|Q
AMN|001744101|15.82|15.83|15.09|15.12|-0.64|287464|01/02/2026|0.00|0|0.00|0|N
AMOD|020952107|0.00|0.46|0.46|0.46|0.00|214|01/02/2026|0.44|100|0.47|100|Q
AMP|03076C106|490.00|494.74|487.91|493.77|3.43|138290|01/02/2026|0.00|0|0.00|0|N
AMPG|03211Q200|0.00|3.27|3.04|3.27|0.29|1290|01/02/2026|3.17|400|3.35|400|Q
AMPH|03209R103|0.00|26.42|26.07|26.42|-0.57|2678|01/02/2026|26.17|400|26.72|400|Q
AMPL|03213A104|0.00|11.46|10.94|10.94|-0.63|33703|01/02/2026|10.84|1000|11.06|1000|Q
AMPX|03214Q108|8.45|8.89|8.24|8.74|0.85|1450198|01/02/2026|0.00|0|0.00|0|N
AMPX WS|03214Q116|2.70|3.05|2.70|3.02|0.45|20271|01/02/2026|0.00|0|0.00|0|N
AMPY|03212B103|4.58|4.66|4.51|4.63|0.06|202049|01/02/2026|0.00|0|0.00|0|N
AMR|020764106|201.66|204.23|200.13|203.06|3.18|32669|01/02/2026|0.00|0|0.00|0|N
AMRC|02361E108|29.97|31.08|29.97|30.67|1.38|102389|01/02/2026|0.00|0|0.00|0|N
AMRN|023111404|0.00|0.00|0.00|0.00|0.00|50|01/02/2026|13.36|100|14.07|100|Q
AMRX|03168L105|0.00|12.66|12.38|12.66|0.06|38010|01/02/2026|12.52|1000|12.76|1000|Q
AMRZ|H2927K103|54.71|55.43|54.08|55.43|1.35|367265|01/02/2026|0.00|0|0.00|0|N
AMSC|030111207|0.00|31.59|29.99|31.59|2.85|8857|01/02/2026|31.15|500|31.94|500|Q
AMSF|03071H100|0.00|38.03|37.47|37.62|-0.77|4764|01/02/2026|37.22|200|37.92|200|Q
AMST|031094204|0.00|0.00|0.00|0.00|0.00|56|01/02/2026|1.70|100|2.31|200|Q
AMT|03027X100|175.26|175.81|173.57|174.80|-0.77|521209|01/02/2026|0.00|0|0.00|0|N
AMTB|023576101|19.54|19.79|19.29|19.71|0.20|96801|01/02/2026|0.00|0|0.00|0|N
AMTD|00180G304|1.04|1.04|1.02|1.02|0.04|3670|01/02/2026|0.00|0|0.00|0|N
AMTM|023939101|29.10|30.67|28.96|30.48|1.48|563280|01/02/2026|0.00|0|0.00|0|N
AMTX|00770K202|0.00|1.59|1.48|1.59|0.20|19116|01/02/2026|1.58|100|1.61|100|Q
AMUU|25461A411|0.00|60.84|57.19|59.66|59.66|3261|01/02/2026|59.28|200|59.37|200|Q
AMWD|030506109|0.00|55.12|55.09|55.12|0.63|647|01/02/2026|54.33|200|55.49|200|Q
AMWL|03044L204|4.89|4.89|4.75|4.85|-0.06|23161|01/02/2026|0.00|0|0.00|0|N
AMX|02390A101|20.77|20.87|20.64|20.67|0.00|389100|01/02/2026|0.00|0|0.00|0|N
AMZA|26923G772|39.26|39.26|39.26|39.26|0.00|180|12/31/2025|0.00|0|0.00|0|P
AMZD|25461A502|0.00|10.32|9.90|10.27|0.20|507579|01/02/2026|10.25|12100|10.27|12900|Q
AMZE|35804X200|0.38|0.41|0.38|0.40|0.04|4146|01/02/2026|0.00|0|0.00|0|A
AMZN|023135106|0.00|235.27|224.78|226.46|-4.44|384873|01/02/2026|226.32|200|226.57|200|Q
AMZU|25461A858|0.00|36.30|33.09|33.61|-1.30|151107|01/02/2026|33.58|300|33.65|300|Q
AMZW|77926X775|41.75|41.75|41.28|41.39|-0.98|560|01/02/2026|0.00|0|0.00|0|Z
AMZY|88634T840|13.33|13.40|12.92|13.00|-0.28|43905|01/02/2026|0.00|0|0.00|0|P
AMZZ|38747R744|0.00|32.15|30.14|30.27|-1.26|1746|01/02/2026|30.16|200|31.07|100|Q
AN|05329W102|205.97|206.82|204.89|206.48|0.00|69560|01/02/2026|0.00|0|0.00|0|N
ANAB|032724106|0.00|47.69|44.86|44.95|-3.41|5609|01/02/2026|44.37|300|45.31|1200|Q
ANDE|034164103|0.00|53.08|52.32|53.06|-0.21|5374|01/02/2026|52.49|200|53.48|200|Q
ANDG|033853102|25.82|25.90|24.20|24.38|-1.55|123677|01/02/2026|0.00|0|0.00|0|N
ANEB|034569103|0.00|0.00|0.00|0.00|-0.99|7|01/02/2026|0.96|100|1.28|100|Q
ANEL|88636V819|0.00|0.00|0.00|0.00|-17.09|7|01/02/2026|16.67|700|16.90|700|Q
ANET|040413205|133.57|136.04|132.26|133.60|2.57|1042636|01/02/2026|0.00|0|0.00|0|N
ANF|002896207|125.89|126.55|121.55|123.74|-2.13|389022|01/02/2026|0.00|0|0.00|0|N
ANG PRD|025676859|25.11|25.20|25.03|25.03|0.02|4106|01/02/2026|0.00|0|0.00|0|N
ANGH|G0369L200|0.00|4.18|3.63|4.18|0.37|2920|01/02/2026|3.80|600|0.00|0|Q
ANGI|00183L201|0.00|13.30|12.41|12.66|-0.28|19587|01/02/2026|12.51|1000|12.78|1000|Q
ANGL|92189F437|0.00|29.40|29.35|29.40|0.02|42946|01/02/2026|29.37|1400|29.40|1400|Q
ANGO|03475V101|0.00|12.67|12.60|12.67|-0.14|3609|01/02/2026|12.54|400|12.78|400|Q
ANGX|034948109|4.71|4.86|4.55|4.83|0.16|198597|01/02/2026|0.00|0|0.00|0|N
ANIK|035255108|0.00|9.59|9.32|9.35|-0.25|3169|01/02/2026|9.25|200|9.46|200|Q
ANIP|00182C103|0.00|79.08|77.81|78.45|-0.64|5288|01/02/2026|77.73|200|79.21|200|Q
ANIX|03528H109|0.00|3.15|3.09|3.15|0.08|1307|01/02/2026|3.09|300|3.21|300|Q
ANL|00704R109|0.00|1.40|1.40|1.40|-0.09|582|01/02/2026|1.35|500|0.00|0|Q
ANNX|03589W102|0.00|5.03|4.66|4.68|-0.33|38712|01/02/2026|4.62|2400|4.74|2200|Q
ANRO|02157Q109|17.95|17.95|16.32|16.59|-1.21|51171|01/02/2026|0.00|0|0.00|0|N
ANTX|037326105|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|0.95|100|1.27|100|Q
ANVS|03615A108|3.45|3.67|3.29|3.65|0.19|75187|01/02/2026|0.00|0|0.00|0|N
ANY|84841L407|0.00|0.34|0.31|0.34|0.04|4335|01/02/2026|0.28|100|0.38|200|Q
AOA|464289859|89.88|89.88|89.88|89.88|0.39|105|01/02/2026|0.00|0|0.00|0|P
AOD|00326L100|9.70|9.71|9.57|9.70|-0.05|299654|01/02/2026|0.00|0|0.00|0|N
AOHY|03463K745|0.00|11.12|11.12|11.12|0.01|331|01/02/2026|11.01|1300|11.21|1300|Q
AOK|464289883|40.38|40.38|40.32|40.32|0.06|631|01/02/2026|0.00|0|0.00|0|P
AOM|464289875|47.80|47.81|47.75|47.81|0.11|938|01/02/2026|0.00|0|0.00|0|P
AOMD|03464Y306|25.30|25.36|25.30|25.36|0.06|345|01/02/2026|0.00|0|0.00|0|N
AOMN|03464Y207|25.59|25.69|25.59|25.69|0.16|368|01/02/2026|0.00|0|0.00|0|N
AOMR|03464Y108|8.60|8.64|8.55|8.59|-0.02|40837|01/02/2026|0.00|0|0.00|0|N
AON|G0403H108|351.12|351.12|342.75|344.27|-8.61|212643|01/02/2026|0.00|0|0.00|0|N
AOR|464289867|65.35|65.35|65.14|65.27|0.26|1860|01/02/2026|0.00|0|0.00|0|P
AORT|228903100|45.29|46.05|43.97|44.46|-1.15|102928|01/02/2026|0.00|0|0.00|0|N
AOS|831865209|67.06|68.51|66.67|68.32|1.44|455311|01/02/2026|0.00|0|0.00|0|N
AOSL|G6331P104|0.00|20.75|20.44|20.73|0.76|3213|01/02/2026|20.44|300|20.86|300|Q
AOTG|02072L730|0.00|56.46|55.83|55.83|-0.15|540|01/02/2026|55.69|400|55.79|400|Q
AOUT|02875D109|0.00|8.21|8.10|8.21|8.21|511|01/02/2026|7.69|100|8.19|100|Q
AP|032037103|5.39|5.39|4.89|4.97|-0.36|38177|01/02/2026|0.00|0|0.00|0|N
APA|03743Q108|0.00|25.53|24.40|25.37|0.91|55825|01/02/2026|25.34|200|25.39|100|Q
APADR|G04819119|0.00|0.25|0.25|0.25|0.00|0|12/09/2025|0.18|100|0.29|100|Q
APAM|04316A108|40.68|41.41|40.40|41.41|0.67|166676|01/02/2026|0.00|0|0.00|0|N
APD|009158106|245.28|251.35|242.67|250.47|3.45|415308|01/02/2026|0.00|0|0.00|0|N
APEI|02913V103|0.00|37.51|36.14|36.14|-1.69|4558|01/02/2026|35.77|200|36.62|200|Q
APG|00187Y100|38.26|39.09|38.26|38.97|0.71|793403|01/02/2026|0.00|0|0.00|0|N
APGE|03770N101|0.00|75.72|73.81|75.72|0.20|14266|01/02/2026|74.82|200|76.42|200|Q
APH|032095101|137.12|139.94|136.79|139.71|4.57|1498860|01/02/2026|0.00|0|0.00|0|N
API|00851L103|0.00|4.15|3.99|4.05|-0.03|23225|01/02/2026|4.00|300|4.10|300|Q
APLD|038169207|0.00|28.41|24.67|28.11|3.60|375063|01/02/2026|27.83|500|28.37|500|Q
APLE|03784Y200|11.86|12.15|11.73|12.06|0.21|758620|01/02/2026|0.00|0|0.00|0|N
APLS|03753U106|0.00|26.10|25.01|25.87|0.74|29157|01/02/2026|25.84|100|25.89|100|Q
APLT|03828A101|0.00|0.10|0.10|0.10|0.00|16915|01/02/2026|0.09|100|0.12|100|Q
APLX|46092D665|57.47|66.69|56.29|65.71|14.68|9212|01/02/2026|0.00|0|0.00|0|Z
APLY|88634T857|13.36|13.36|13.19|13.22|-0.12|7638|01/02/2026|0.00|0|0.00|0|P
APM|G6096M122|0.00|1.08|1.06|1.06|-0.03|334|01/02/2026|1.06|1500|1.14|100|Q
APO|03769M106|145.01|146.86|144.27|146.61|1.85|571749|01/02/2026|0.00|0|0.00|0|N
APO PRA|03769M304|75.62|76.25|75.62|76.25|0.73|389|01/02/2026|0.00|0|0.00|0|N
APOG|037598109|0.00|37.50|37.30|37.35|0.94|4072|01/02/2026|37.00|200|37.74|200|Q
APOS|03769M205|26.35|26.37|26.13|26.37|0.03|7633|01/02/2026|0.00|0|0.00|0|N
APP|03831W108|0.00|676.79|611.23|618.72|-54.99|87092|01/02/2026|617.83|80|619.27|80|Q
APPF|03783C100|0.00|231.53|225.79|230.58|-2.33|3518|01/02/2026|228.76|40|232.90|40|Q
APPN|03782L101|0.00|35.20|33.52|34.07|-1.37|5659|01/02/2026|33.75|400|34.38|400|Q
APPS|25400W102|0.00|5.02|4.71|4.79|-0.21|51953|01/02/2026|4.74|100|4.80|100|Q
APPX|46092D103|0.00|35.44|29.50|29.68|29.68|4791|01/02/2026|0.00|0|0.00|0|Q
APRE|03836J201|0.00|0.86|0.86|0.86|0.00|0|12/31/2025|0.73|100|1.01|100|Q
APTV|G3265R107|76.83|78.50|76.49|78.44|2.35|983350|01/02/2026|0.00|0|0.00|0|N
APUE|89834G729|41.83|41.83|41.83|41.83|0.00|50|12/31/2025|0.00|0|0.00|0|P
APVO|03835L702|0.00|0.00|0.00|0.00|-9.48|11|01/02/2026|9.06|100|9.65|100|Q
APXT|G04104108|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|0.00|0|9.89|1000|Q
APYX|03837C106|0.00|3.52|3.52|3.52|0.03|378|01/02/2026|3.42|100|3.69|100|Q
AQB|03842K309|0.00|0.88|0.88|0.88|0.00|0|12/30/2025|0.79|100|1.11|200|Q
AQLT|46438G497|28.28|28.28|28.28|28.28|0.11|200|01/02/2026|0.00|0|0.00|0|Z
AQMS|03837J309|0.00|5.43|5.26|5.43|0.66|288|01/02/2026|5.16|100|5.52|100|Q
AQN|015857105|6.15|6.20|6.12|6.12|-0.03|1279309|01/02/2026|0.00|0|0.00|0|N
AQNB|015857808|25.58|25.62|25.53|25.58|0.13|14180|01/02/2026|0.00|0|0.00|0|N
AQST|03843E104|0.00|6.55|6.21|6.45|-0.01|39159|01/02/2026|6.36|2200|6.52|2100|Q
AR|03674X106|34.08|34.43|33.28|34.21|-0.25|927502|01/02/2026|0.00|0|0.00|0|N
ARAI|04272H204|0.00|2.74|2.58|2.66|0.03|1640|01/02/2026|2.60|100|2.81|100|Q
ARAY|004397105|0.00|0.86|0.83|0.85|0.03|15595|01/02/2026|0.83|1200|0.86|1300|Q
ARB|02210T108|29.01|29.01|29.01|29.01|0.01|100|01/02/2026|0.00|0|0.00|0|P
ARBB|G0447T118|0.00|0.00|0.00|0.00|0.00|6|01/02/2026|4.87|100|6.69|100|Q
ARBE|M1R95N100|0.00|1.22|1.17|1.20|0.01|23565|01/02/2026|1.19|2300|1.21|2300|Q
ARBK|040126302|0.00|3.59|3.31|3.59|0.24|1692|01/02/2026|3.11|100|4.20|200|Q
ARCB|03937C105|0.00|76.86|74.32|76.79|2.46|2612|01/02/2026|76.25|200|78.04|200|Q
ARCC|04010L103|0.00|20.57|20.10|20.43|0.19|57351|01/02/2026|20.42|300|20.44|100|Q
ARCO|G0457F107|7.35|7.38|7.27|7.29|-0.05|178885|01/02/2026|0.00|0|0.00|0|N
ARCT|03969T109|0.00|6.29|6.17|6.24|0.12|6809|01/02/2026|6.17|600|6.31|600|Q
ARCX|46152A759|36.65|39.14|36.65|39.14|3.33|585|01/02/2026|0.00|0|0.00|0|Z
ARDC|04014F102|13.28|13.30|13.26|13.30|0.00|23549|01/02/2026|0.00|0|0.00|0|N
ARDT|03980N107|8.81|8.81|8.55|8.64|-0.19|127163|01/02/2026|0.00|0|0.00|0|N
ARDX|039697107|0.00|6.40|5.82|6.15|0.32|133940|01/02/2026|6.08|2400|6.21|2300|Q
ARE|015271109|48.79|49.55|48.10|48.97|0.03|592853|01/02/2026|0.00|0|0.00|0|N
AREB|02919L703|0.00|0.78|0.72|0.77|0.09|3150|01/02/2026|0.67|100|0.89|100|Q
AREC|02927U208|0.00|2.73|2.42|2.73|0.25|68181|01/02/2026|2.68|2200|2.73|400|Q
AREN|040044109|3.94|3.94|3.94|3.94|-0.12|421|01/02/2026|0.00|0|0.00|0|A
ARES|03990B101|162.68|166.51|161.48|166.33|4.70|323588|01/02/2026|0.00|0|0.00|0|N
ARES PRB|03990B309|51.27|51.50|51.27|51.50|1.10|893|01/02/2026|0.00|0|0.00|0|N
ARGT|37950E259|91.08|91.22|90.14|90.99|-0.35|2104|01/02/2026|0.00|0|0.00|0|P
ARGX|04016X101|0.00|854.59|840.02|840.02|-2.75|6075|01/02/2026|838.22|40|842.33|40|Q
ARHS|04035M102|0.00|11.52|11.28|11.35|0.13|25910|01/02/2026|11.24|1100|11.45|1000|Q
ARI|03762U105|9.68|9.93|9.61|9.86|0.18|237011|01/02/2026|0.00|0|0.00|0|N
ARKB|040919102|29.49|30.22|29.37|29.81|0.76|1906012|01/02/2026|0.00|0|0.00|0|Z
ARKF|00214Q708|47.73|48.24|47.73|48.09|0.38|24542|01/02/2026|0.00|0|0.00|0|Z
ARKG|00214Q302|29.21|29.38|28.78|29.20|0.27|33724|01/02/2026|0.00|0|0.00|0|Z
ARKK|00214Q104|78.08|78.61|77.27|78.32|1.34|242052|01/02/2026|0.00|0|0.00|0|Z
ARKO|041242108|0.00|4.54|4.44|4.46|-0.08|5858|01/02/2026|4.41|300|4.51|300|Q
ARKQ|00214Q203|116.09|118.00|116.00|118.00|3.31|3277|01/02/2026|0.00|0|0.00|0|Z
ARKW|00214Q401|149.66|150.02|147.72|148.86|1.43|4574|01/02/2026|0.00|0|0.00|0|Z
ARKX|00214Q807|29.41|30.02|29.14|29.99|1.01|4791|01/02/2026|0.00|0|0.00|0|Z
ARL|029174109|16.28|16.28|16.24|16.24|0.18|240|01/02/2026|0.00|0|0.00|0|N
ARLO|04206A101|14.09|14.13|13.15|13.23|-0.76|512425|01/02/2026|0.00|0|0.00|0|N
ARLP|01877R108|0.00|23.34|23.16|23.30|0.08|605|01/02/2026|23.07|200|23.57|200|Q
ARM|042068205|0.00|116.28|112.98|114.73|5.39|72914|01/02/2026|114.65|400|114.87|400|Q
ARMG|882927577|0.00|6.37|6.20|6.29|0.58|2776|01/02/2026|0.00|0|0.00|0|Q
ARMK|03852U106|36.86|36.86|36.05|36.58|-0.28|736595|01/02/2026|0.00|0|0.00|0|N
ARMN|04040Y109|16.32|16.32|15.27|15.77|-0.45|92122|01/02/2026|0.00|0|0.00|0|A
ARMP|04216R102|0.00|6.53|6.53|6.53|0.00|41|12/22/2025|0.00|0|0.00|0|A
ARMW|77926X536|27.38|27.38|27.38|27.38|0.00|9|12/31/2025|0.00|0|0.00|0|Z
AROC|03957W106|26.00|26.72|25.80|26.63|0.61|393974|01/02/2026|0.00|0|0.00|0|N
AROW|042744102|0.00|31.59|31.02|31.33|31.33|4586|01/02/2026|30.74|100|31.92|100|Q
ARP|00791R301|30.36|30.36|30.36|30.36|-0.75|200|01/02/2026|0.00|0|0.00|0|P
ARQ|00770C101|0.00|3.40|3.26|3.34|0.08|12975|01/02/2026|3.32|100|3.37|500|Q
ARQQ|G0567U127|0.00|24.49|21.79|24.37|2.78|3410|01/02/2026|20.82|100|26.55|100|Q
ARQT|03969K108|0.00|29.81|28.53|28.97|-0.08|20168|01/02/2026|28.72|400|29.16|400|Q
ARR|042315705|17.70|18.17|17.57|18.09|0.40|1009250|01/02/2026|0.00|0|0.00|0|N
ARR PRC|042315606|20.87|21.04|20.87|20.99|0.09|2554|01/02/2026|0.00|0|0.00|0|N
ARRY|04271T100|0.00|9.91|9.59|9.69|0.48|84592|01/02/2026|9.65|100|9.72|100|Q
ARTL|04301G607|0.00|1.27|1.27|1.27|0.03|110|01/02/2026|1.21|100|1.38|100|Q
ARTNA|043113208|0.00|0.00|0.00|0.00|0.00|13|01/02/2026|31.09|100|31.96|100|Q
ARTV|04317A107|0.00|4.22|4.22|4.22|-0.01|184|01/02/2026|4.14|100|4.39|100|Q
ARTY|46435U556|49.40|49.75|49.25|49.57|1.37|19401|01/02/2026|0.00|0|0.00|0|P
ARVN|04335A105|0.00|11.82|11.38|11.45|-0.47|11662|01/02/2026|11.35|1200|11.59|1200|Q
ARVR|33734X762|0.00|39.55|39.55|39.55|0.00|0|02/06/2025|39.62|200|59.85|200|Q
ARW|042735100|111.19|113.53|111.19|113.04|2.86|125783|01/02/2026|0.00|0|0.00|0|N
ARWR|04280A100|0.00|68.06|65.58|67.75|1.38|12595|01/02/2026|67.20|200|68.33|200|Q
ARX|G00894108|16.32|16.32|15.44|15.61|-0.74|347796|01/02/2026|0.00|0|0.00|0|N
AS|G0260P102|37.63|37.97|37.29|37.50|0.15|683791|01/02/2026|0.00|0|0.00|0|N
ASA|G3156P103|61.00|61.00|57.33|58.25|-1.42|29528|01/02/2026|0.00|0|0.00|0|N
ASAN|04342Y104|13.77|13.87|12.92|12.96|-0.75|1043974|01/02/2026|0.00|0|0.00|0|N
ASB|045487105|25.74|25.99|25.36|25.76|0.00|799908|01/02/2026|0.00|0|0.00|0|N
ASB PRE|045487204|21.33|21.34|21.33|21.34|-0.05|112|01/02/2026|0.00|0|0.00|0|N
ASB PRF|045487402|20.62|20.62|20.60|20.60|0.01|87|01/02/2026|0.00|0|0.00|0|N
ASBA|045487600|24.85|24.95|24.82|24.82|-0.03|3934|01/02/2026|0.00|0|0.00|0|N
ASBP|738920107|0.00|0.15|0.13|0.14|0.01|24137|01/02/2026|0.12|100|0.16|100|Q
ASC|Y0207T100|10.60|10.62|10.33|10.45|-0.14|236186|01/02/2026|0.00|0|0.00|0|N
ASCE|01989A704|27.01|27.01|26.93|26.93|-0.42|210|01/02/2026|0.00|0|0.00|0|P
ASEA|37950E648|18.36|18.36|18.36|18.36|0.00|20|12/31/2025|0.00|0|0.00|0|P
ASG|529900102|5.32|5.33|5.27|5.28|-0.02|69712|01/02/2026|0.00|0|0.00|0|N
ASGI|00326W106|22.53|22.53|22.13|22.28|-0.08|26219|01/02/2026|0.00|0|0.00|0|N
ASGN|00191U102|48.19|48.19|46.56|46.66|-1.51|182985|01/02/2026|0.00|0|0.00|0|N
ASH|044186104|59.19|59.98|58.35|59.85|1.18|178486|01/02/2026|0.00|0|0.00|0|N
ASHR|233051879|33.28|33.34|33.20|33.33|0.48|242655|01/02/2026|0.00|0|0.00|0|P
ASIA|577130578|34.92|34.95|34.91|34.95|1.48|500|01/02/2026|0.00|0|0.00|0|P
ASIC|04681Y103|21.11|21.11|20.05|20.16|-0.85|19696|01/02/2026|0.00|0|0.00|0|N
ASIX|00773T101|17.47|17.48|17.12|17.22|-0.08|110066|01/02/2026|0.00|0|0.00|0|N
ASLE|00810F106|0.00|7.22|7.13|7.21|0.09|5326|01/02/2026|7.13|300|7.28|300|Q
ASM|053906103|6.42|6.47|5.74|5.91|-0.29|137162|01/02/2026|0.00|0|0.00|0|A
ASMB|045396207|0.00|34.31|33.71|33.89|0.32|997|01/02/2026|32.91|100|34.57|100|Q
ASMG|882927668|0.00|26.85|26.28|26.85|3.82|1007|01/02/2026|25.58|100|27.64|100|Q
ASML|N07059210|0.00|1172.42|1134.27|1163.85|93.96|56931|01/02/2026|1162.57|40|1165.67|40|Q
ASND|04351P101|0.00|215.48|211.59|212.74|-0.29|6270|01/02/2026|211.17|100|214.93|100|Q
ASNS|00503R508|0.00|0.50|0.49|0.50|0.01|300|01/02/2026|0.48|200|0.51|200|Q
ASO|00402L107|0.00|52.97|50.41|52.14|2.19|33866|01/02/2026|51.81|300|52.54|300|Q
ASPC|G0544A103|0.00|22.00|22.00|22.00|-7.52|380|01/02/2026|0.00|0|0.00|0|Q
ASPI|00218A105|0.00|5.75|5.36|5.64|0.28|89049|01/02/2026|5.59|100|5.67|100|Q
ASPN|04523Y105|2.86|2.97|2.80|2.89|0.06|866282|01/02/2026|0.00|0|0.00|0|N
ASPS|L0175J138|0.00|0.00|0.00|0.00|-6.81|2|01/02/2026|6.59|100|7.26|100|Q
ASR|40051E202|325.27|328.99|321.93|323.72|0.32|7915|01/02/2026|0.00|0|0.00|0|N
ASRT|04546C304|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|8.72|100|9.80|100|Q
ASRV|03074A102|0.00|0.00|0.00|0.00|0.00|14|01/02/2026|0.00|0|0.00|0|Q
ASST|862945102|0.00|0.89|0.76|0.86|0.12|136403|01/02/2026|0.85|17700|0.87|300|Q
ASTC|046484309|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|3.02|100|4.18|100|Q
ASTE|046224101|0.00|44.69|44.05|44.64|1.30|3106|01/02/2026|44.19|200|45.00|100|Q
ASTH|03763A207|0.00|25.43|24.84|25.18|0.35|6380|01/02/2026|24.96|400|25.46|400|Q
ASTI|043635804|0.00|4.49|3.90|4.06|-0.08|3579|01/02/2026|3.93|100|4.22|100|Q
ASTL|015658107|0.00|4.16|3.84|3.93|-0.18|76296|01/02/2026|3.89|1200|3.97|1100|Q
ASTLW|015658115|0.00|0.13|0.13|0.13|0.00|0|12/12/2025|0.06|100|0.11|100|Q
ASTS|00217D100|0.00|83.65|69.35|83.48|10.97|151848|01/02/2026|83.24|200|84.32|200|Q
ASTX|46143U542|42.53|53.10|37.29|53.09|12.55|32386|01/02/2026|0.00|0|0.00|0|Z
ASUR|04649U102|0.00|0.00|0.00|0.00|-9.39|371|01/02/2026|8.94|100|9.37|100|Q
ASX|00215W100|16.67|16.96|16.67|16.86|0.76|3987443|01/02/2026|0.00|0|0.00|0|N
ASYS|032332504|0.00|13.13|12.91|12.95|0.33|1383|01/02/2026|12.74|100|13.18|100|Q
ATAI|04650F101|0.00|4.14|3.79|3.88|-0.21|147917|01/02/2026|3.86|1100|3.91|4100|Q
ATAT|04965M106|0.00|41.17|39.88|39.88|0.51|14145|01/02/2026|39.64|300|40.21|300|Q
ATCH|128745205|0.25|0.28|0.25|0.28|0.03|19932|01/02/2026|0.00|0|0.00|0|A
ATEC|02081G201|0.00|21.04|20.31|20.75|-0.29|34097|01/02/2026|20.61|600|20.89|600|Q
ATEN|002121101|17.80|17.80|17.21|17.35|-0.34|169531|01/02/2026|0.00|0|0.00|0|N
ATER|02156U200|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|0.55|200|0.83|100|Q
ATEX|03676C100|0.00|22.90|22.18|22.18|0.38|4041|01/02/2026|21.95|200|22.46|200|Q
ATFV|015564206|35.38|35.38|35.07|35.07|0.07|370|01/02/2026|0.00|0|0.00|0|P
ATGE|00737L103|103.47|105.09|103.11|104.47|1.00|109620|01/02/2026|0.00|0|0.00|0|N
ATH PRA|04686J861|24.64|24.75|24.64|24.73|0.13|7186|01/02/2026|0.00|0|0.00|0|N
ATH PRB|04686J200|20.15|20.29|20.15|20.25|0.15|11349|01/02/2026|0.00|0|0.00|0|N
ATH PRD|04686J408|17.13|17.23|17.13|17.23|0.20|9462|01/02/2026|0.00|0|0.00|0|N
ATH PRE|04686J507|25.78|25.78|25.72|25.75|0.06|6727|01/02/2026|0.00|0|0.00|0|N
ATHA|04746L203|0.00|7.06|6.81|7.01|-0.47|783|01/02/2026|6.58|100|7.32|100|Q
ATHE|02155X205|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|2.70|100|3.71|100|Q
ATHM|05278C107|22.63|23.07|22.63|22.68|0.42|64648|01/02/2026|0.00|0|0.00|0|N
ATHR|00809R202|0.00|0.00|0.00|0.00|0.00|40|01/02/2026|0.00|0|0.00|0|Q
ATHS|04686J838|25.06|25.10|25.06|25.08|0.06|8495|01/02/2026|0.00|0|0.00|0|N
ATI|01741R102|115.34|119.40|114.75|119.20|4.44|221143|01/02/2026|0.00|0|0.00|0|N
ATII|G04537109|0.00|10.36|10.35|10.35|-0.04|1177|01/02/2026|8.90|100|11.91|100|Q
ATKR|047649108|63.75|64.58|62.79|64.43|1.18|103475|01/02/2026|0.00|0|0.00|0|N
ATLC|04914Y102|0.00|66.90|66.90|66.90|0.11|1095|01/02/2026|65.34|100|67.95|100|Q
ATLCL|04914Y300|0.00|0.00|0.00|0.00|0.00|0|12/22/2025|24.51|100|25.09|100|Q
ATLCZ|04914Y409|0.00|25.28|25.28|25.28|0.00|0|12/31/2025|25.26|100|25.75|100|Q
ATLN|048592109|0.00|2.31|1.88|2.01|2.01|16173|01/02/2026|0.00|0|0.00|0|Q
ATLO|031001100|0.00|22.90|22.90|22.90|22.90|120|01/02/2026|22.36|100|23.21|100|Q
ATLX|105861306|0.00|4.39|4.20|4.39|0.14|2767|01/02/2026|4.30|500|4.48|500|Q
ATMP|06742C723|29.04|29.04|29.04|29.04|0.22|100|01/02/2026|0.00|0|0.00|0|Z
ATMU|04956D107|52.29|52.48|51.94|52.41|0.50|207196|01/02/2026|0.00|0|0.00|0|N
ATNI|00215F107|0.00|22.23|22.23|22.23|22.23|313|01/02/2026|21.82|100|22.89|100|Q
ATNM|00507W206|1.35|1.37|1.35|1.37|-0.01|1144|01/02/2026|0.00|0|0.00|0|A
ATO|049560105|167.15|170.03|166.75|169.36|1.73|217914|01/02/2026|0.00|0|0.00|0|N
ATOM|04965B100|0.00|2.37|2.27|2.36|0.15|6909|01/02/2026|2.30|400|2.42|400|Q
ATON|G7185A136|0.00|0.78|0.62|0.74|0.08|1199|01/02/2026|0.00|0|0.00|0|Q
ATOS|04962H506|0.00|0.63|0.60|0.62|0.03|3170|01/02/2026|0.62|700|0.64|700|Q
ATPC|008389207|0.00|0.11|0.10|0.10|0.00|200|01/02/2026|0.00|0|0.00|0|Q
ATR|038336103|121.74|122.95|120.80|122.54|0.58|102585|01/02/2026|0.00|0|0.00|0|N
ATRA|046513206|0.00|19.05|18.49|18.95|0.89|1582|01/02/2026|17.23|100|18.24|100|Q
ATRC|04963C209|0.00|39.28|38.85|39.16|-0.52|4482|01/02/2026|38.82|300|39.58|300|Q
ATRO|046433108|0.00|56.99|54.96|56.64|2.30|6967|01/02/2026|56.09|200|57.14|200|Q
ATS|00217Y104|27.82|28.43|27.70|27.89|0.35|39356|01/02/2026|0.00|0|0.00|0|N
ATXG|00653L301|0.00|0.51|0.51|0.51|0.00|0|12/12/2025|0.33|100|0.47|200|Q
ATXS|04635X102|0.00|13.11|12.85|12.88|-0.21|103698|01/02/2026|12.77|1100|12.98|1100|Q
ATYR|002120202|0.00|0.78|0.75|0.75|-0.02|19556|01/02/2026|0.74|1800|0.77|1800|Q
AU|G0378L100|86.80|86.80|82.97|85.60|0.32|396679|01/02/2026|0.00|0|0.00|0|N
AUAU|37960A164|0.00|0.00|0.00|0.00|0.00|1|01/02/2026|0.00|0|0.00|0|P
AUB|04911A107|35.23|35.61|34.81|35.52|0.22|359651|01/02/2026|0.00|0|0.00|0|N
AUB PRA|04911A206|24.37|24.55|24.37|24.55|0.22|2129|01/02/2026|0.00|0|0.00|0|N
AUDC|M15342104|0.00|8.76|8.72|8.72|-0.03|396|01/02/2026|7.49|100|9.97|100|Q
AUGO|G06973112|0.00|50.82|48.79|49.95|-0.47|5188|01/02/2026|49.40|300|50.54|300|Q
AUGT|00888H729|35.61|35.61|35.61|35.61|0.33|200|01/02/2026|0.00|0|0.00|0|Z
AUGW|00888H711|32.51|32.51|32.51|32.51|0.81|893|01/02/2026|0.00|0|0.00|0|Z
AUID|46264C305|0.00|0.96|0.96|0.96|0.09|210|01/02/2026|0.00|0|0.00|0|Q
AUNA|L0415A103|4.91|4.93|4.74|4.76|-0.16|38680|01/02/2026|0.00|0|0.00|0|N
AUPH|05156V102|0.00|15.69|15.12|15.30|-0.63|16116|01/02/2026|15.16|900|15.47|800|Q
AUR|051774107|0.00|3.95|3.80|3.86|0.01|212460|01/02/2026|3.85|800|3.88|200|Q
AURA|05153U107|0.00|5.44|5.26|5.30|-0.18|1897|01/02/2026|5.25|100|5.35|200|Q
AURE|G7244A119|0.00|0.00|0.00|0.00|-0.27|1|01/02/2026|0.00|0|0.00|0|Q
AURU|46092D517|10.85|11.00|10.85|11.00|-1.74|200|01/02/2026|0.00|0|0.00|0|Z
AUTL|05280R100|0.00|1.98|1.88|1.89|-0.09|77243|01/02/2026|1.87|2100|1.89|4300|Q
AUUD|05072K305|0.00|0.97|0.97|0.97|0.00|0|12/31/2025|0.85|100|1.16|300|Q
AUUDW|05072K115|0.00|0.02|0.02|0.02|0.00|0|11/05/2025|0.02|100|0.03|100|Q
AVA|05379B107|38.59|38.84|38.19|38.72|0.18|241329|01/02/2026|0.00|0|0.00|0|N
AVAH|05356F105|0.00|8.14|7.70|8.08|-0.08|42950|01/02/2026|7.99|1000|8.17|1100|Q
AVAL|40053W101|4.05|4.08|4.02|4.04|-0.01|30653|01/02/2026|0.00|0|0.00|0|N
AVAV|008073108|0.00|257.66|243.97|256.12|14.31|12055|01/02/2026|253.98|40|258.36|40|Q
AVB|053484101|180.98|181.66|178.92|180.48|-0.83|338572|01/02/2026|0.00|0|0.00|0|N
AVBC|05369T100|16.90|16.90|16.41|16.52|-0.29|25336|01/02/2026|0.00|0|0.00|0|N
AVBH|05368J103|0.00|26.15|25.94|26.03|26.03|402|01/02/2026|25.85|100|26.60|100|Q
AVBP|04272N102|0.00|20.96|20.05|20.80|0.69|3636|01/02/2026|20.59|300|21.02|300|Q
AVD|030371108|3.84|3.85|3.77|3.81|-0.01|33608|01/02/2026|0.00|0|0.00|0|N
AVDE|025072703|83.08|83.15|82.77|83.15|0.85|19634|01/02/2026|0.00|0|0.00|0|P
AVDL|G29687103|0.00|21.54|21.47|21.51|-0.04|30174|01/02/2026|21.50|100|21.62|600|Q
AVDS|025072190|70.18|70.28|70.10|70.28|0.43|560|01/02/2026|0.00|0|0.00|0|P
AVDV|025072802|94.73|94.73|94.23|94.67|0.66|12871|01/02/2026|0.00|0|0.00|0|P
AVEM|025072604|78.48|78.89|78.44|78.89|1.83|30091|01/02/2026|0.00|0|0.00|0|P
AVES|025072372|58.98|59.10|58.98|59.10|0.71|205|01/02/2026|0.00|0|0.00|0|P
AVGG|882927437|0.00|29.23|27.15|27.17|-0.10|2254|01/02/2026|27.01|700|27.31|1300|Q
AVGO|11135F101|0.00|360.60|345.60|347.60|1.43|208426|01/02/2026|347.14|160|349.32|160|Q
AVGU|38747R413|0.00|36.07|34.54|34.54|-0.15|657|01/02/2026|34.34|400|35.88|100|Q
AVGV|025072216|74.23|74.23|74.23|74.23|0.42|100|01/02/2026|0.00|0|0.00|0|P
AVGW|77926X619|48.47|48.47|47.75|47.86|0.20|1062|01/02/2026|0.00|0|0.00|0|Z
AVGX|88636J238|0.00|50.62|46.83|47.01|-0.67|8699|01/02/2026|45.67|100|47.35|200|Q
AVIG|025072562|41.94|41.94|41.91|41.91|-0.10|1500|01/02/2026|0.00|0|0.00|0|P
AVIR|04683R106|0.00|3.54|3.42|3.47|-0.11|6740|01/02/2026|3.44|200|3.53|200|Q
AVIV|025072364|71.86|71.86|71.86|71.86|0.68|150|01/02/2026|0.00|0|0.00|0|P
AVK|00764C109|12.54|12.62|12.54|12.58|0.04|16941|01/02/2026|0.00|0|0.00|0|N
AVL|25461A569|0.00|47.59|44.27|44.60|0.39|3803|01/02/2026|43.13|100|45.75|100|Q
AVLC|025072158|0.00|79.19|79.19|79.19|0.00|17|12/22/2025|0.00|0|0.00|0|P
AVLV|025072349|76.19|76.95|76.19|76.88|1.11|27621|01/02/2026|0.00|0|0.00|0|P
AVNM|025072174|74.12|74.12|74.12|74.12|0.78|100|01/02/2026|0.00|0|0.00|0|P
AVNS|05350V106|11.24|11.31|11.07|11.18|-0.05|131414|01/02/2026|0.00|0|0.00|0|N
AVNT|05368V106|31.44|31.84|31.37|31.71|0.47|254860|01/02/2026|0.00|0|0.00|0|N
AVNW|05366Y201|0.00|21.74|21.74|21.74|0.26|737|01/02/2026|21.35|100|21.85|100|Q
AVO|60510V108|0.00|11.69|11.48|11.57|-0.02|7449|01/02/2026|11.45|300|11.67|300|Q
AVPT|053604104|0.00|13.81|13.06|13.23|-0.66|66145|01/02/2026|13.09|1000|13.33|1000|Q
AVR|03675P102|0.00|5.11|4.72|4.87|-0.17|1031|01/02/2026|4.81|100|5.01|100|Q
AVRE|025072356|43.68|43.68|43.68|43.68|0.00|78|12/31/2025|0.00|0|0.00|0|P
AVS|25461A551|0.00|9.46|9.06|9.43|-0.02|20538|01/02/2026|9.40|800|9.42|800|Q
AVSC|025072323|58.77|58.77|58.77|58.77|0.00|204|12/31/2025|0.00|0|0.00|0|P
AVSD|025072299|0.00|74.62|74.62|74.62|0.00|2|12/23/2025|0.00|0|0.00|0|P
AVSE|025072315|64.88|64.88|64.88|64.88|0.00|99|12/29/2025|0.00|0|0.00|0|P
AVT|053807103|0.00|49.49|48.89|49.29|1.20|9313|01/02/2026|49.05|300|49.62|300|Q
AVTR|05352A100|11.52|11.62|11.42|11.46|0.00|1606421|01/02/2026|0.00|0|0.00|0|N
AVTX|05338F306|0.00|17.64|16.72|16.99|-1.09|3894|01/02/2026|16.54|300|17.33|300|Q
AVUS|025072885|112.51|112.60|112.07|112.48|0.44|3201|01/02/2026|0.00|0|0.00|0|P
AVUV|025072877|102.34|103.38|101.60|103.16|1.19|40645|01/02/2026|0.00|0|0.00|0|P
AVX|05353F108|0.00|1.74|1.57|1.69|0.08|30747|01/02/2026|1.39|100|1.86|300|Q
AVXL|032797300|0.00|3.70|3.52|3.68|0.12|30984|01/02/2026|3.66|100|3.69|200|Q
AVXX|88636W791|0.00|8.77|8.75|8.77|0.68|201|01/02/2026|8.83|1400|8.96|2500|Q
AVY|053611109|181.70|183.21|180.21|182.44|0.56|207409|01/02/2026|0.00|0|0.00|0|N
AWF|01879R106|10.69|10.70|10.62|10.68|-0.01|79450|01/02/2026|0.00|0|0.00|0|N
AWI|04247X102|190.92|196.91|190.92|196.85|5.75|124484|01/02/2026|0.00|0|0.00|0|N
AWK|030420103|130.23|131.32|129.24|130.32|-0.18|276742|01/02/2026|0.00|0|0.00|0|N
AWP|00302L108|3.84|3.85|3.82|3.84|0.00|46770|01/02/2026|0.00|0|0.00|0|N
AWR|029899101|72.37|72.62|71.73|72.26|-0.22|78382|01/02/2026|0.00|0|0.00|0|N
AWRE|05453N100|0.00|0.00|0.00|0.00|0.00|0|12/23/2025|1.51|200|2.30|100|Q
AX|05465C100|86.10|87.84|85.15|87.38|1.22|108594|01/02/2026|0.00|0|0.00|0|N
AXG|G82759104|0.00|4.09|3.91|4.08|-0.06|13835|01/02/2026|4.03|100|4.63|100|Q
AXGN|05463X106|0.00|32.13|30.46|31.01|-1.69|7849|01/02/2026|30.70|400|31.40|400|Q
AXIA|15234Q207|9.27|9.31|9.20|9.25|0.09|352007|01/02/2026|0.00|0|0.00|0|N
AXIA PR|15235A102|9.30|9.56|9.30|9.55|0.19|13508|01/02/2026|0.00|0|0.00|0|N
AXIA PRC|15236F100|8.65|9.25|8.65|9.10|0.48|81576|01/02/2026|0.00|0|0.00|0|N
AXINR|G0750N112|0.00|0.16|0.16|0.16|0.00|0|09/30/2025|0.17|100|0.27|100|Q
AXL|024061103|6.46|6.59|6.35|6.49|0.08|481039|01/02/2026|0.00|0|0.00|0|N
AXON|05464C101|0.00|576.10|555.45|563.22|-4.94|10431|01/02/2026|560.08|40|564.47|40|Q
AXP|025816109|369.50|372.82|367.28|372.73|2.78|445538|01/02/2026|0.00|0|0.00|0|N
AXR|032159105|18.79|19.12|18.79|19.12|0.32|561|01/02/2026|0.00|0|0.00|0|N
AXS|G0692U109|106.71|106.71|103.88|104.26|-2.83|168087|01/02/2026|0.00|0|0.00|0|N
AXS PRE|05461T305|20.04|20.16|20.02|20.16|0.22|9714|01/02/2026|0.00|0|0.00|0|N
AXSM|05464T104|0.00|181.73|175.24|178.64|-4.00|17828|01/02/2026|177.02|100|180.24|100|Q
AXTA|G0750C108|32.59|33.12|32.46|33.00|0.69|586062|01/02/2026|0.00|0|0.00|0|N
AXTI|00246W103|0.00|18.11|14.96|16.71|0.39|140481|01/02/2026|16.51|900|16.91|800|Q
AYI|00508Y102|363.29|373.33|361.13|373.33|13.29|54347|01/02/2026|0.00|0|0.00|0|N
AYTU|054754858|0.00|2.77|2.77|2.77|2.77|258|01/02/2026|2.68|100|2.85|100|Q
AZ|002205102|0.00|6.86|6.58|6.85|0.33|4490|01/02/2026|5.84|100|7.76|100|Q
AZI|G06382116|0.00|2.93|2.66|2.67|-0.46|2506|01/02/2026|2.55|500|3.08|100|Q
AZN|046353108|0.00|92.42|91.24|91.58|-0.36|35140|01/02/2026|91.42|200|91.67|600|Q
AZO|053332102|3375.31|3381.27|3286.66|3303.82|-87.68|32951|01/02/2026|0.00|0|0.00|0|N
AZTA|114340102|0.00|33.73|33.01|33.31|0.08|4974|01/02/2026|33.02|400|33.69|400|Q
AZTR|05479L302|0.28|0.28|0.27|0.27|0.00|241|01/02/2026|0.00|0|0.00|0|A
AZZ|002474104|107.77|109.88|107.77|109.74|2.56|37800|01/02/2026|0.00|0|0.00|0|N
B|06849F108|43.92|44.10|42.65|44.08|0.53|1734893|01/02/2026|0.00|0|0.00|0|N
BA|097023105|218.22|227.77|215.26|227.77|10.65|2146028|01/02/2026|0.00|0|0.00|0|N
BA PRA|097023204|69.46|72.47|69.06|72.47|3.41|28613|01/02/2026|0.00|0|0.00|0|N
BAB|46138G805|27.18|27.18|27.18|27.18|-0.01|218|01/02/2026|0.00|0|0.00|0|P
BABA|01609W102|153.00|156.61|151.83|155.74|9.16|2532408|01/02/2026|0.00|0|0.00|0|N
BABO|88636R107|13.75|13.75|13.75|13.75|0.62|160|01/02/2026|0.00|0|0.00|0|P
BABX|38747R868|0.00|40.84|38.81|40.50|4.43|17143|01/02/2026|40.43|300|40.60|300|Q
BAC|060505104|55.05|55.99|54.88|55.95|0.95|8446291|01/02/2026|0.00|0|0.00|0|N
BAC PRB|060505229|25.11|25.29|25.11|25.29|0.19|19261|01/02/2026|0.00|0|0.00|0|N
BAC PRE|060505815|18.85|19.19|18.76|19.13|0.28|10889|01/02/2026|0.00|0|0.00|0|N
BAC PRK|060505195|24.59|24.69|24.58|24.69|0.16|10761|01/02/2026|0.00|0|0.00|0|N
BAC PRL|060505682|1250.80|1251.70|1245.00|1250.49|-1.51|2424|01/02/2026|0.00|0|0.00|0|N
BAC PRM|06053U601|22.05|22.20|22.05|22.20|0.21|26658|01/02/2026|0.00|0|0.00|0|N
BAC PRN|06055H202|20.83|21.00|20.82|20.95|0.19|19799|01/02/2026|0.00|0|0.00|0|N
BAC PRO|06055H400|18.17|18.28|18.13|18.25|0.11|18753|01/02/2026|0.00|0|0.00|0|N
BAC PRP|06055H608|17.26|17.34|17.24|17.32|0.15|17539|01/02/2026|0.00|0|0.00|0|N
BAC PRQ|06055H806|17.66|17.83|17.64|17.81|0.17|24217|01/02/2026|0.00|0|0.00|0|N
BAC PRS|06055H871|19.72|19.89|19.72|19.87|0.18|12891|01/02/2026|0.00|0|0.00|0|N
BACQ|G1169T104|0.00|10.75|10.73|10.75|0.04|4639|01/02/2026|10.72|100|0.00|0|Q
BACQR|G1169T138|0.00|0.72|0.72|0.72|-0.10|100|01/02/2026|0.00|0|0.00|0|Q
BAER|96812F102|0.00|1.81|1.75|1.81|0.00|734|01/02/2026|1.75|200|1.88|200|Q
BAERW|96812F110|0.00|0.00|0.00|0.00|0.00|0|09/15/2025|0.17|100|0.25|100|Q
BAFE|00775Y322|0.00|27.43|27.41|27.41|0.00|0|12/31/2025|27.10|1000|27.66|1000|Q
BAFN|07279B104|0.00|0.00|0.00|0.00|0.00|23|01/02/2026|0.00|0|0.00|0|Q
BAH|099502106|84.24|85.79|83.45|84.89|0.53|484944|01/02/2026|0.00|0|0.00|0|N
BAI|09290C780|33.99|34.30|33.58|33.84|0.52|33479|01/02/2026|0.00|0|0.00|0|P
BAIG|882927270|0.00|9.77|8.77|9.77|1.25|2012|01/02/2026|9.65|100|10.30|100|Q
BAK|105532105|2.93|2.93|2.88|2.92|-0.03|150926|01/02/2026|0.00|0|0.00|0|N
BALI|09290C863|31.78|31.79|31.76|31.79|0.00|250|12/31/2025|0.00|0|0.00|0|Z
BALL|058498106|52.75|53.55|52.25|53.35|0.38|1041100|01/02/2026|0.00|0|0.00|0|N
BALT|45783Y855|33.55|33.55|33.44|33.50|0.00|11364|01/02/2026|0.00|0|0.00|0|Z
BALY|05875B304|16.57|16.73|16.23|16.64|0.12|14491|01/02/2026|0.00|0|0.00|0|N
BAM|113004105|52.39|53.47|52.13|53.45|1.06|382859|01/02/2026|0.00|0|0.00|0|N
BAMD|66537J507|30.07|30.17|30.07|30.17|0.12|1748|01/02/2026|0.00|0|0.00|0|Z
BAMO|66537J861|32.76|32.76|32.76|32.76|-0.10|1200|01/02/2026|0.00|0|0.00|0|Z
BAMU|66537J887|25.26|25.28|25.26|25.28|0.04|3000|01/02/2026|0.00|0|0.00|0|Z
BAMV|66537J705|32.70|32.70|32.70|32.70|0.29|147|01/02/2026|0.00|0|0.00|0|Z
BAMY|66537J853|27.80|27.81|27.78|27.80|0.00|577|01/02/2026|0.00|0|0.00|0|Z
BANC|05990K106|19.31|19.76|19.13|19.45|0.16|603851|01/02/2026|0.00|0|0.00|0|N
BANC PRF|05990K841|25.15|25.15|25.13|25.15|-0.03|2154|01/02/2026|0.00|0|0.00|0|N
BAND|05988J103|0.00|15.03|14.23|14.23|-1.25|2825|01/02/2026|13.99|200|14.35|200|Q
BANF|05945F103|0.00|106.26|105.49|106.26|0.33|3671|01/02/2026|105.29|100|107.37|100|Q
BANR|06652V208|0.00|62.90|61.95|62.47|-0.10|7220|01/02/2026|61.81|200|63.01|200|Q
BANX|861780104|0.00|21.60|21.60|21.60|0.00|0|12/29/2025|20.41|100|25.08|100|Q
BAOS|G08908124|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|2.27|100|3.05|100|Q
BAP|G2519Y108|288.75|290.48|284.76|286.41|-0.59|43541|01/02/2026|0.00|0|0.00|0|N
BAR|38748G101|42.99|42.99|42.48|42.67|0.19|11766|01/02/2026|0.00|0|0.00|0|P
BARK|68622E104|0.58|0.62|0.57|0.58|-0.02|92814|01/02/2026|0.00|0|0.00|0|N
BASG|00775Y272|0.00|26.23|26.17|26.23|0.00|0|12/24/2025|25.55|2300|26.08|2300|Q
BASV|00775Y264|0.00|27.81|27.81|27.81|-0.11|184|01/02/2026|27.77|2300|28.34|2300|Q
BATRA|047726104|0.00|43.08|42.83|43.08|43.08|899|01/02/2026|42.44|100|43.37|100|Q
BATRK|047726302|0.00|39.85|39.15|39.85|0.40|2592|01/02/2026|39.47|300|40.19|300|Q
BATT|032108805|13.95|14.06|13.95|14.06|-0.14|281|01/02/2026|0.00|0|0.00|0|P
BAX|071813109|19.30|19.63|19.17|19.50|0.39|1814657|01/02/2026|0.00|0|0.00|0|N
BB|09228F103|3.82|3.86|3.77|3.80|0.01|1001102|01/02/2026|0.00|0|0.00|0|N
BBAG|46641Q241|46.40|46.40|46.38|46.38|-0.07|500|01/02/2026|0.00|0|0.00|0|P
BBAI|08975B109|5.60|5.85|5.42|5.84|0.44|7870113|01/02/2026|0.00|0|0.00|0|N
BBAI WS|08975B117|1.72|1.75|1.72|1.74|0.14|8624|01/02/2026|0.00|0|0.00|0|N
BBAR|058934100|18.22|18.42|17.64|17.95|-0.12|106222|01/02/2026|0.00|0|0.00|0|N
BBAX|46641Q233|56.81|57.03|56.62|57.03|0.73|5218|01/02/2026|0.00|0|0.00|0|Z
BBBS|09789C754|51.47|51.47|51.45|51.45|-0.12|200|01/02/2026|0.00|0|0.00|0|P
BBBY|690370101|5.53|6.03|5.52|5.91|0.45|510081|01/02/2026|0.00|0|0.00|0|N
BBBY WS|075896159|0.68|0.71|0.68|0.69|0.03|818|01/02/2026|0.00|0|0.00|0|N
BBC|26923G301|37.53|37.53|37.53|37.53|-1.97|100|01/02/2026|0.00|0|0.00|0|P
BBCA|46641Q225|93.04|93.29|93.04|93.29|0.34|432|01/02/2026|0.00|0|0.00|0|Z
BBCB|46641Q449|46.13|46.13|46.13|46.13|-0.19|5|12/30/2025|0.00|0|0.00|0|P
BBCP|206704108|0.00|6.95|6.91|6.95|0.19|413|01/02/2026|6.80|100|7.05|100|Q
BBD|059460303|3.38|3.40|3.36|3.36|0.03|2614681|01/02/2026|0.00|0|0.00|0|N
BBDC|06759L103|9.20|9.32|9.16|9.24|0.06|189691|01/02/2026|0.00|0|0.00|0|N
BBDO|059460402|2.87|2.91|2.87|2.89|0.02|4715|01/02/2026|0.00|0|0.00|0|N
BBEU|46641Q191|73.93|74.09|73.79|74.09|0.84|4098|01/02/2026|0.00|0|0.00|0|Z
BBGI|074014200|0.00|4.92|4.92|4.92|0.00|0|12/30/2025|4.47|100|5.94|100|Q
BBH|92189F726|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|189.85|800|190.62|800|Q
BBHY|46641Q878|46.46|46.53|46.46|46.48|-0.05|1917|01/02/2026|0.00|0|0.00|0|Z
BBIO|10806X102|0.00|78.47|76.06|78.24|1.77|32416|01/02/2026|77.77|200|78.73|200|Q
BBJP|46641Q217|66.49|66.56|65.96|66.36|0.45|87489|01/02/2026|0.00|0|0.00|0|Z
BBLG|098070600|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|1.27|100|1.75|100|Q
BBLU|02072L714|15.26|15.26|15.20|15.20|-0.10|980|01/02/2026|0.00|0|0.00|0|P
BBN|09248X100|16.32|16.35|16.26|16.31|-0.01|33009|01/02/2026|0.00|0|0.00|0|N
BBNX|08659B102|0.00|29.85|28.98|29.23|-1.27|20433|01/02/2026|29.08|100|29.56|400|Q
BBOT|107924102|0.00|12.50|12.20|12.34|-0.15|1572|01/02/2026|12.08|100|12.58|100|Q
BBRE|46641Q738|0.00|93.87|93.87|93.87|-1.02|13|12/17/2025|0.00|0|0.00|0|Z
BBSI|068463108|0.00|36.48|36.27|36.27|0.06|1247|01/02/2026|36.02|100|36.71|100|Q
BBT|084680107|26.30|26.64|25.94|26.40|0.03|298799|01/02/2026|0.00|0|0.00|0|N
BBU|G16234109|35.38|36.19|35.38|35.83|0.63|3118|01/02/2026|0.00|0|0.00|0|N
BBUC|11259V106|36.15|36.86|35.81|36.40|0.52|43944|01/02/2026|0.00|0|0.00|0|N
BBUS|46641Q399|124.12|124.12|122.95|123.57|0.25|15082|01/02/2026|0.00|0|0.00|0|Z
BBVA|05946K101|23.74|23.99|23.73|23.99|0.68|206522|01/02/2026|0.00|0|0.00|0|N
BBW|120076104|61.43|63.15|60.89|61.00|-0.27|91738|01/02/2026|0.00|0|0.00|0|N
BBWI|070830104|20.40|20.97|19.88|20.74|0.66|1925670|01/02/2026|0.00|0|0.00|0|N
BBY|086516101|67.42|69.23|66.67|69.18|2.25|1312662|01/02/2026|0.00|0|0.00|0|N
BC|117043109|74.43|76.08|74.29|75.89|1.65|145406|01/02/2026|0.00|0|0.00|0|N
BC PRC|117043604|25.27|25.27|25.22|25.24|-0.06|1757|01/02/2026|0.00|0|0.00|0|N
BCAB|09077B104|0.00|0.59|0.53|0.53|-0.03|10458|01/02/2026|0.52|1100|0.55|1100|Q
BCAL|84252A106|0.00|18.82|18.57|18.57|-0.10|1716|01/02/2026|18.36|100|18.69|100|Q
BCAR|G2616F101|0.00|10.06|10.06|10.06|0.02|11507|01/02/2026|0.00|0|0.00|0|Q
BCARW|G2616F119|0.00|0.35|0.35|0.35|0.00|0|12/24/2025|0.30|100|0.47|100|Q
BCAT|09260U109|14.25|14.38|14.18|14.31|0.15|221838|01/02/2026|0.00|0|0.00|0|N
BCAX|055477103|0.00|16.77|16.15|16.37|-0.45|4781|01/02/2026|16.20|500|16.58|500|Q
BCBP|055298103|0.00|7.97|7.95|7.96|-0.10|1205|01/02/2026|7.89|100|8.06|100|Q
BCC|09739D100|73.68|74.46|73.25|74.12|0.52|104274|01/02/2026|0.00|0|0.00|0|N
BCD|003261203|31.02|31.02|30.99|30.99|0.00|38|12/31/2025|0.00|0|0.00|0|P
BCDA|09060U606|0.00|1.27|1.27|1.27|0.02|100|01/02/2026|1.20|100|1.31|100|Q
BCE|05534B760|23.79|24.02|23.65|23.66|-0.16|929489|01/02/2026|0.00|0|0.00|0|N
BCG|09032H105|0.00|3.09|3.09|3.09|0.00|0|12/31/2025|2.59|100|2.95|100|Q
BCGD|06829D206|25.56|25.56|25.37|25.45|0.03|1187|01/02/2026|0.00|0|0.00|0|N
BCH|059520106|38.58|38.60|37.93|38.21|0.21|49498|01/02/2026|0.00|0|0.00|0|N
BCI|003261104|19.56|19.57|19.48|19.56|0.03|53270|01/02/2026|0.00|0|0.00|0|P
BCIC|73688F201|0.00|11.97|11.97|11.97|0.16|455|01/02/2026|9.42|200|14.58|200|Q
BCIL|30151E541|28.07|28.07|28.07|28.07|0.03|100|01/02/2026|0.00|0|0.00|0|P
BCML|07272M107|0.00|0.00|0.00|0.00|0.00|1|01/02/2026|27.24|100|30.30|100|Q
BCO|109696104|116.45|117.45|115.51|116.46|-0.27|91278|01/02/2026|0.00|0|0.00|0|N
BCPC|057665200|0.00|0.00|0.00|0.00|-153.56|1060|01/02/2026|152.22|100|155.58|100|Q
BCRX|09058V103|0.00|7.89|7.46|7.50|-0.31|82244|01/02/2026|7.43|1800|7.57|1800|Q
BCS|06738E204|25.99|26.05|25.76|26.05|0.60|1065975|01/02/2026|0.00|0|0.00|0|N
BCSF|05684B107|13.96|14.06|13.77|13.96|0.05|110243|01/02/2026|0.00|0|0.00|0|N
BCSM|06829D305|24.20|24.25|24.15|24.25|0.07|352|01/02/2026|0.00|0|0.00|0|N
BCSS|G0R78B106|10.10|10.10|10.10|10.10|0.02|168|01/02/2026|0.00|0|0.00|0|N
BCSS WS|G0R78B114|0.58|0.65|0.58|0.65|0.00|1201|01/02/2026|0.00|0|0.00|0|N
BCTK|06829D503|0.00|25.38|25.38|25.38|0.01|100|01/02/2026|0.00|0|0.00|0|Q
BCTX|107930307|0.00|7.23|7.23|7.23|0.07|100|01/02/2026|6.18|100|8.33|100|Q
BCV|059695106|21.97|22.06|21.97|22.06|0.05|461|01/02/2026|0.00|0|0.00|0|A
BCX|09257A108|11.14|11.25|11.12|11.21|0.23|72424|01/02/2026|0.00|0|0.00|0|N
BCYC|088786108|0.00|7.08|6.65|6.68|-0.41|3222|01/02/2026|6.59|300|6.78|300|Q
BDC|077454106|116.18|118.23|116.18|117.81|1.26|74738|01/02/2026|0.00|0|0.00|0|N
BDGS|02072L474|0.00|34.66|34.66|34.66|0.00|0|12/31/2025|34.59|1400|34.66|1400|Q
BDJ|09251A104|9.49|9.49|9.38|9.39|-0.09|131035|01/02/2026|0.00|0|0.00|0|N
BDMD|G0705H103|0.00|1.34|1.34|1.34|-0.03|100|01/02/2026|0.00|0|0.00|0|Q
BDN|105368203|2.92|2.97|2.86|2.95|0.03|892324|01/02/2026|0.00|0|0.00|0|N
BDRX|59564R880|0.00|2.40|2.29|2.40|0.16|307|01/02/2026|2.07|100|2.85|100|Q
BDSX|09075X207|0.00|0.00|0.00|0.00|0.00|311|01/02/2026|6.23|100|6.67|100|Q
BDTX|09203E105|0.00|2.51|2.42|2.51|0.07|34332|01/02/2026|2.46|1200|2.53|1100|Q
BDVL|09290C715|0.00|0.00|0.00|0.00|-24.81|577|01/02/2026|24.76|100|25.68|100|Q
BDX|075887109|194.29|195.68|192.65|194.94|0.87|460808|01/02/2026|0.00|0|0.00|0|N
BDYN|09290C723|0.00|25.76|25.64|25.71|-0.03|940|01/02/2026|25.71|200|26.39|100|Q
BE|093712107|90.00|98.85|88.92|98.69|11.80|2549127|01/02/2026|0.00|0|0.00|0|N
BEAM|07373V105|0.00|27.87|26.30|27.12|-0.59|19380|01/02/2026|26.92|500|27.32|500|Q
BEAT|42238H108|0.00|2.67|2.31|2.44|0.04|7516|01/02/2026|2.37|800|2.52|700|Q
BEBE U|G8773E126|0.00|9.94|9.94|9.94|0.00|0|01/02/2026|0.00|0|0.00|0|N
BEDZ|00768Y396|33.55|33.55|33.55|33.55|0.09|733|01/02/2026|0.00|0|0.00|0|P
BEEM|07373B109|0.00|1.62|1.51|1.61|0.12|6095|01/02/2026|1.58|200|1.67|200|Q
BEEP|60739N101|0.00|2.59|2.54|2.54|0.00|782|01/02/2026|2.44|100|2.64|100|Q
BEEZ|02072L326|0.00|0.00|0.00|0.00|0.00|1|01/02/2026|32.91|800|32.97|800|Q
BEKE|482497104|15.26|16.35|15.26|16.06|0.30|2423604|01/02/2026|0.00|0|0.00|0|N
BELFA|077347201|0.00|154.80|152.80|153.32|-0.18|1323|01/02/2026|150.28|100|157.13|100|Q
BELFB|077347300|0.00|173.73|171.75|171.75|2.36|1746|01/02/2026|170.35|100|174.24|100|Q
BEN|354613101|24.00|24.01|23.66|23.80|-0.09|1613966|01/02/2026|0.00|0|0.00|0|N
BENF|08178Q507|0.00|7.31|7.22|7.22|0.41|268|01/02/2026|6.76|100|7.68|100|Q
BENFW|08178Q119|0.00|0.02|0.02|0.02|0.00|0|10/22/2025|0.01|100|0.01|100|Q
BEP|G16258108|27.26|28.04|27.26|27.93|0.96|59485|01/02/2026|0.00|0|0.00|0|N
BEP PRA|G16258231|18.26|18.30|18.26|18.30|0.05|912|01/02/2026|0.00|0|0.00|0|N
BEPC|11285B108|38.80|40.02|38.66|39.89|1.55|230610|01/02/2026|0.00|0|0.00|0|N
BEPH|11259P109|15.40|15.47|15.37|15.45|0.07|21755|01/02/2026|0.00|0|0.00|0|N
BEPI|11259P208|16.20|16.29|16.19|16.27|0.06|6856|01/02/2026|0.00|0|0.00|0|N
BEPJ|11259P307|25.01|25.15|25.01|25.05|0.03|309|01/02/2026|0.00|0|0.00|0|N
BERZ|063679450|2.72|2.88|2.65|2.81|-0.02|37726|01/02/2026|0.00|0|0.00|0|P
BETA|086921103|29.18|29.45|26.56|27.33|-0.88|194372|01/02/2026|0.00|0|0.00|0|N
BETR|08774B508|0.00|34.98|34.19|34.67|2.02|3215|01/02/2026|34.04|300|35.29|300|Q
BETRW|08774B110|0.00|0.48|0.48|0.48|0.00|0|11/18/2025|0.11|100|0.17|100|Q
BETZ|53656F789|21.06|21.06|20.92|20.92|-1.08|211|01/02/2026|0.00|0|0.00|0|P
BEX|46092D376|10.27|11.92|10.27|11.92|2.69|8753|01/02/2026|0.00|0|0.00|0|Z
BF A|115637100|26.52|26.63|26.05|26.22|-0.09|101007|01/02/2026|0.00|0|0.00|0|N
BF B|115637209|26.13|26.40|25.80|26.14|0.08|974351|01/02/2026|0.00|0|0.00|0|N
BFAM|109194100|100.77|100.77|98.85|99.30|-2.10|139605|01/02/2026|0.00|0|0.00|0|N
BFC|06211J100|0.00|122.15|122.15|122.15|122.15|486|01/02/2026|119.02|100|121.98|100|Q
BFH|018581108|74.20|75.80|74.08|75.30|1.27|190582|01/02/2026|0.00|0|0.00|0|N
BFH PRA|018581405|24.50|24.58|24.46|24.47|0.01|3375|01/02/2026|0.00|0|0.00|0|N
BFK|09248F109|9.98|9.99|9.94|9.94|-0.09|9514|01/02/2026|0.00|0|0.00|0|N
BFLY|124155102|3.88|3.88|3.67|3.75|-0.05|811358|01/02/2026|0.00|0|0.00|0|N
BFLY WS|124155110|0.01|0.02|0.01|0.02|0.00|13363|01/02/2026|0.00|0|0.00|0|N
BFOR|00162Q726|83.08|83.08|83.08|83.08|0.00|11|12/30/2025|0.00|0|0.00|0|P
BFRG|12021E109|0.00|0.87|0.87|0.87|-0.02|100|01/02/2026|0.75|100|1.03|100|Q
BFRI|09077D209|0.00|0.70|0.58|0.70|-0.01|5526|01/02/2026|0.54|200|0.80|200|Q
BFRZ|45784N619|26.88|26.88|26.80|26.87|-0.04|1139|01/02/2026|0.00|0|0.00|0|P
BFS|804395101|31.39|31.56|31.09|31.56|0.03|33016|01/02/2026|0.00|0|0.00|0|N
BFS PRD|804395804|20.71|20.71|20.61|20.61|-0.20|657|01/02/2026|0.00|0|0.00|0|N
BFS PRE|804395879|22.42|22.42|22.13|22.13|-0.69|2164|01/02/2026|0.00|0|0.00|0|N
BFST|12326C105|0.00|25.97|25.77|25.85|25.85|1715|01/02/2026|25.63|100|26.10|100|Q
BFZ|09248E102|10.78|10.80|10.77|10.80|0.06|6824|01/02/2026|0.00|0|0.00|0|N
BG|H11356104|89.20|92.99|88.84|92.64|3.56|476206|01/02/2026|0.00|0|0.00|0|N
BGB|09257R101|11.77|11.80|11.73|11.78|0.00|30625|01/02/2026|0.00|0|0.00|0|N
BGC|088929104|0.00|8.99|8.90|8.95|0.03|60657|01/02/2026|8.94|100|8.95|100|Q
BGH|06760L100|15.08|15.09|14.99|15.06|0.05|10751|01/02/2026|0.00|0|0.00|0|N
BGL|G1331C104|0.00|2.32|2.29|2.32|0.43|2252|01/02/2026|1.96|100|2.65|100|Q
BGLC|090628306|0.00|4.06|4.06|4.06|0.00|0|12/19/2025|3.35|100|4.52|100|Q
BGLWW|G1331C112|0.00|0.50|0.50|0.50|0.00|0|12/26/2025|0.00|0|0.50|100|Q
BGM|G7307E123|0.00|0.00|0.00|0.00|0.00|1|01/02/2026|2.86|200|4.08|100|Q
BGMS|23254L876|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|1.22|100|1.67|100|Q
BGMSP|23254L207|0.00|3.05|3.05|3.05|3.05|100|01/02/2026|0.00|0|0.00|0|Q
BGR|09250U101|13.49|13.90|13.49|13.88|0.34|21745|01/02/2026|0.00|0|0.00|0|N
BGRN|46435U440|0.00|0.00|0.00|0.00|-48.04|7|01/02/2026|0.00|0|0.00|0|Q
BGRO|09290C798|0.00|0.00|0.00|0.00|0.00|75|01/02/2026|0.00|0|0.00|0|Q
BGS|05508R106|4.33|4.34|4.19|4.20|-0.10|569535|01/02/2026|0.00|0|0.00|0|N
BGSF|05601C105|4.59|4.72|4.59|4.67|0.04|8911|01/02/2026|0.00|0|0.00|0|N
BGSI|103310108|164.39|164.39|157.30|157.88|-1.42|5956|01/02/2026|0.00|0|0.00|0|N
BGT|091941104|11.33|11.37|11.29|11.29|-0.04|24471|01/02/2026|0.00|0|0.00|0|N
BGX|09257D102|11.63|11.64|11.57|11.59|-0.07|11528|01/02/2026|0.00|0|0.00|0|N
BGY|092524107|5.91|5.92|5.86|5.89|0.01|45579|01/02/2026|0.00|0|0.00|0|N
BH|08986R309|333.80|345.81|332.82|343.66|11.23|9688|01/02/2026|0.00|0|0.00|0|N
BH A|08986R408|1760.79|1816.09|1742.00|1816.09|76.04|3873|01/02/2026|0.00|0|0.00|0|N
BHAT|G1329V114|0.00|1.17|1.17|1.17|-0.02|228|01/02/2026|1.02|100|1.35|100|Q
BHB|066849100|31.06|31.06|31.06|31.06|-0.05|404|01/02/2026|0.00|0|0.00|0|A
BHC|071734107|7.04|7.25|6.93|7.21|0.26|817166|01/02/2026|0.00|0|0.00|0|N
BHE|08160H101|43.13|43.96|43.13|43.90|1.14|75233|01/02/2026|0.00|0|0.00|0|N
BHF|10922N103|0.00|64.67|64.24|64.62|-0.17|10024|01/02/2026|64.40|100|64.97|200|Q
BHFAL|10922N202|0.00|0.00|0.00|0.00|-16.69|10|01/02/2026|14.62|100|19.46|100|Q
BHFAN|10922N707|0.00|12.32|12.28|12.32|0.00|0|12/31/2025|10.77|100|14.56|100|Q
BHFAO|10922N509|0.00|15.57|15.57|15.57|0.13|200|01/02/2026|0.00|0|0.00|0|Q
BHFAP|10922N301|0.00|15.35|15.35|15.35|0.30|135|01/02/2026|0.00|0|0.00|0|Q
BHK|09249E101|9.59|9.60|9.55|9.56|-0.03|25621|01/02/2026|0.00|0|0.00|0|N
BHP|088606108|61.57|61.78|61.15|61.76|1.39|435960|01/02/2026|0.00|0|0.00|0|N
BHR|10482B101|2.87|2.87|2.82|2.86|-0.01|89678|01/02/2026|0.00|0|0.00|0|N
BHR PRB|10482B200|14.88|14.88|14.76|14.79|-0.02|1718|01/02/2026|0.00|0|0.00|0|N
BHR PRD|10482B309|18.18|18.33|18.13|18.23|0.11|1150|01/02/2026|0.00|0|0.00|0|N
BHRB|12135Y108|0.00|61.97|61.75|61.97|61.97|1180|01/02/2026|61.31|100|62.57|100|Q
BHV|092481100|10.58|10.58|10.48|10.50|0.05|1506|01/02/2026|0.00|0|0.00|0|N
BHVN|G1110E107|11.32|11.45|10.65|10.84|-0.45|572727|01/02/2026|0.00|0|0.00|0|N
BIAF|09076W307|0.00|0.00|0.00|0.00|-1.21|9|01/02/2026|1.04|100|1.42|100|Q
BIB|74347R214|0.00|79.75|79.75|79.75|0.00|0|12/30/2025|79.31|900|80.02|900|Q
BIBL|66538H534|45.14|45.14|45.14|45.14|0.00|48|12/31/2025|0.00|0|0.00|0|P
BIDG|88340F704|0.00|23.22|21.99|23.22|4.80|2977|01/02/2026|22.94|700|23.24|700|Q
BIDU|056752108|0.00|151.05|143.87|150.14|19.49|174473|01/02/2026|150.06|100|150.41|100|Q
BIIB|09062X103|0.00|178.24|174.66|177.87|1.87|14704|01/02/2026|177.56|100|177.98|100|Q
BIL|78468R663|91.42|91.42|91.42|91.42|0.03|18736|01/02/2026|0.00|0|0.00|0|P
BILI|090040106|0.00|26.49|25.88|26.37|1.77|80714|01/02/2026|26.22|500|26.53|500|Q
BILL|090043100|55.00|55.02|50.48|50.56|-3.98|798565|01/02/2026|0.00|0|0.00|0|N
BILS|78468R523|99.25|99.25|99.25|99.25|0.03|1321|01/02/2026|0.00|0|0.00|0|P
BILZ|72201R577|100.80|100.80|100.80|100.80|0.04|152|01/02/2026|0.00|0|0.00|0|P
BINC|092528603|52.79|52.79|52.76|52.78|-0.01|4791|01/02/2026|0.00|0|0.00|0|P
BIO|090572207|303.22|305.65|301.29|305.27|2.28|40111|01/02/2026|0.00|0|0.00|0|N
BIOA|09077V100|0.00|13.08|12.57|12.87|-0.35|2935|01/02/2026|12.69|200|12.95|200|Q
BIOX|G1117K114|0.00|1.38|1.26|1.36|0.04|2225|01/02/2026|1.31|400|1.39|400|Q
BIP|G16252101|34.99|34.99|34.12|34.30|-0.44|106432|01/02/2026|0.00|0|0.00|0|N
BIP PRA|G16252267|16.99|17.15|16.97|17.15|0.40|2967|01/02/2026|0.00|0|0.00|0|N
BIP PRB|G16252275|16.42|16.76|16.42|16.76|0.38|852|01/02/2026|0.00|0|0.00|0|N
BIPC|11276H106|45.64|45.80|45.05|45.28|-0.12|174540|01/02/2026|0.00|0|0.00|0|N
BIPH|11276B109|16.32|16.49|16.32|16.45|0.16|3802|01/02/2026|0.00|0|0.00|0|N
BIPI|05554M100|16.64|16.74|16.62|16.73|0.20|2271|01/02/2026|0.00|0|0.00|0|N
BIPJ|11276B208|24.59|25.07|24.59|25.07|0.55|1454|01/02/2026|0.00|0|0.00|0|N
BIRD|01675A208|0.00|0.00|0.00|0.00|0.00|1|01/02/2026|3.99|100|4.27|100|Q
BIRK|M2029K104|41.14|42.45|40.90|41.77|0.87|609802|01/02/2026|0.00|0|0.00|0|N
BIS|74347G838|0.00|9.03|9.03|9.03|0.00|0|12/24/2025|9.43|7900|9.52|7900|Q
BIT|09258A107|13.11|13.13|13.07|13.11|0.05|49393|01/02/2026|0.00|0|0.00|0|N
BITB|09174C104|48.25|49.46|48.10|48.79|1.21|335665|01/02/2026|0.00|0|0.00|0|P
BITF|09173B107|0.00|2.65|2.38|2.60|0.25|2102628|01/02/2026|2.59|100|2.63|6000|Q
BITI|74347G184|22.82|22.91|22.24|22.58|-0.60|622919|01/02/2026|0.00|0|0.00|0|P
BITO|74347G440|12.35|12.67|12.30|12.49|0.33|2303835|01/02/2026|0.00|0|0.00|0|P
BITQ|09175C103|20.59|21.14|20.59|21.14|0.68|1102|01/02/2026|0.00|0|0.00|0|P
BITU|74349Y704|22.73|23.83|22.56|23.22|1.14|221993|01/02/2026|0.00|0|0.00|0|P
BITW|091749101|60.68|61.06|60.68|60.88|2.04|2566|01/02/2026|0.00|0|0.00|0|P
BITX|92864M301|28.69|30.05|28.40|29.20|1.44|316712|01/02/2026|0.00|0|0.00|0|Z
BIV|921937819|77.96|77.96|77.81|77.85|-0.04|37148|01/02/2026|0.00|0|0.00|0|P
BIVI|09074F504|0.00|0.00|0.00|0.00|0.00|17|01/02/2026|0.00|0|0.00|0|Q
BIXI|G1143H101|0.00|9.83|9.83|9.83|9.83|121|01/02/2026|0.00|0|0.00|0|Q
BIXIU|G1143H127|0.00|0.00|0.00|0.00|0.00|47|01/02/2026|0.00|0|0.00|0|Q
BIYA|G07064119|0.00|0.00|0.00|0.00|0.00|4|01/02/2026|3.61|100|5.04|100|Q
BIZD|92189F411|14.20|14.37|14.06|14.26|0.09|41878|01/02/2026|0.00|0|0.00|0|P
BJ|05550J101|90.03|92.19|89.69|91.92|1.89|510527|01/02/2026|0.00|0|0.00|0|N
BJAN|45782C409|55.18|55.18|55.17|55.17|0.11|225|01/02/2026|0.00|0|0.00|0|Z
BJDX|095633509|0.00|0.65|0.65|0.65|-0.04|200|01/02/2026|0.56|100|0.75|100|Q
BJRI|09180C106|0.00|41.13|39.98|41.04|1.58|3864|01/02/2026|40.72|300|41.49|300|Q
BK|064058100|116.01|117.06|115.38|117.04|0.95|818104|01/02/2026|0.00|0|0.00|0|N
BK PRK|064058845|25.70|25.70|25.62|25.65|0.00|1976|01/02/2026|0.00|0|0.00|0|N
BKAG|09661T602|42.41|42.41|42.39|42.39|0.03|244|01/02/2026|0.00|0|0.00|0|P
BKCH|37960A735|0.00|70.51|65.35|70.41|70.41|1657|01/02/2026|0.00|0|0.00|0|Q
BKD|112463104|10.72|11.00|10.63|10.84|0.05|766085|01/02/2026|0.00|0|0.00|0|N
BKDV|05613H100|29.08|29.28|29.06|29.28|0.26|11934|01/02/2026|0.00|0|0.00|0|P
BKE|118440106|53.75|54.47|53.61|53.86|0.44|191697|01/02/2026|0.00|0|0.00|0|N
BKGI|09661T826|40.81|40.92|40.81|40.92|0.49|911|01/02/2026|0.00|0|0.00|0|Z
BKH|092113109|69.27|69.98|68.63|69.65|0.23|181860|01/02/2026|0.00|0|0.00|0|N
BKHY|09661T800|48.12|48.12|48.12|48.12|-0.33|100|01/02/2026|0.00|0|0.00|0|P
BKIE|09661T404|93.00|93.00|93.00|93.00|-0.11|100|01/02/2026|0.00|0|0.00|0|P
BKKT|05759B305|10.45|11.40|10.07|11.25|1.21|211948|01/02/2026|0.00|0|0.00|0|N
BKKT WS|05759B115|0.15|0.16|0.15|0.16|0.00|3399|01/02/2026|0.00|0|0.00|0|N
BKLC|09661T107|131.53|131.53|130.80|130.93|-0.58|1338|01/02/2026|0.00|0|0.00|0|P
BKLN|46138G508|21.01|21.01|21.00|21.01|0.01|100360|01/02/2026|0.00|0|0.00|0|P
BKMC|09661T206|109.47|109.55|109.37|109.55|-0.15|1146|01/02/2026|0.00|0|0.00|0|P
BKN|09247D105|11.24|11.24|11.14|11.19|-0.01|4166|01/02/2026|0.00|0|0.00|0|N
BKNG|09857L108|0.00|5344.95|5257.78|5321.78|-33.82|5235|01/02/2026|5311.78|10|5329.15|10|Q
BKR|05722G100|0.00|47.38|45.47|47.13|1.59|67462|01/02/2026|47.10|400|47.18|400|Q
BKSY|09263B207|19.20|20.84|18.40|20.82|2.07|257045|01/02/2026|0.00|0|0.00|0|N
BKSY WS|09263B116|0.06|0.08|0.06|0.07|0.02|34207|01/02/2026|0.00|0|0.00|0|N
BKT|09247F209|11.08|11.08|11.03|11.04|0.00|15147|01/02/2026|0.00|0|0.00|0|N
BKTI|05587G203|74.23|74.23|74.23|74.23|0.09|379|01/02/2026|0.00|0|0.00|0|A
BKU|06652K103|44.51|45.06|44.00|44.76|0.19|216746|01/02/2026|0.00|0|0.00|0|N
BKV|05603J108|27.04|27.59|26.87|27.44|0.29|184328|01/02/2026|0.00|0|0.00|0|N
BKYI|09060C507|0.00|0.59|0.59|0.59|0.05|100|01/02/2026|0.50|100|0.66|200|Q
BL|09239B109|0.00|54.65|53.19|53.78|-1.50|7417|01/02/2026|53.43|200|54.19|200|Q
BLBD|095306106|0.00|46.85|46.48|46.71|-0.28|3351|01/02/2026|46.29|300|47.19|300|Q
BLBX|09229E303|0.00|9.63|9.63|9.63|1.51|294|01/02/2026|9.28|100|10.08|100|Q
BLCO|071705107|17.16|17.16|16.55|16.58|-0.50|143614|01/02/2026|0.00|0|0.00|0|N
BLD|89055F103|419.15|432.00|415.00|431.45|14.26|61543|01/02/2026|0.00|0|0.00|0|N
BLDP|058586108|0.00|2.75|2.59|2.69|0.15|204474|01/02/2026|2.66|4200|2.69|1300|Q
BLDR|12008R107|102.89|106.49|102.71|104.63|1.74|247207|01/02/2026|0.00|0|0.00|0|N
BLE|09249N101|10.41|10.46|10.39|10.39|-0.05|8649|01/02/2026|0.00|0|0.00|0|N
BLFS|09062W204|0.00|24.21|23.79|23.95|-0.16|1670|01/02/2026|23.65|300|24.12|300|Q
BLFY|09549B104|0.00|12.63|12.25|12.50|0.07|34902|01/02/2026|12.38|200|12.61|200|Q
BLIN|10807Q700|0.00|0.89|0.89|0.89|0.00|0|12/30/2025|0.72|100|0.96|100|Q
BLK|09290D101|1070.35|1089.70|1069.73|1085.06|14.72|124741|01/02/2026|0.00|0|0.00|0|N
BLKB|09227Q100|0.00|62.40|59.37|59.40|-3.90|6555|01/02/2026|58.93|200|60.07|200|Q
BLLN|090168105|0.00|88.77|85.82|87.02|5.21|1371|01/02/2026|86.71|200|91.40|200|Q
BLMN|094235108|0.00|6.42|6.14|6.38|0.20|52521|01/02/2026|6.30|1800|6.45|1800|Q
BLND|09352U108|3.10|3.10|2.95|3.02|-0.02|616437|01/02/2026|0.00|0|0.00|0|N
BLNE|277802500|0.00|1.85|1.75|1.85|0.12|2130|01/02/2026|1.79|700|1.90|600|Q
BLNK|09354A100|0.00|0.75|0.68|0.74|0.07|15076|01/02/2026|0.72|3000|0.75|3100|Q
BLOK|032108607|58.03|59.37|58.03|59.21|2.33|5543|01/02/2026|0.00|0|0.00|0|P
BLOX|88636V728|18.44|18.44|18.44|18.44|0.90|654|01/02/2026|0.00|0|0.00|0|P
BLRX|09071M304|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|2.37|100|3.31|100|Q
BLSG|88340C834|0.00|6.55|6.55|6.55|0.00|0|12/31/2025|6.85|1900|6.98|1900|Q
BLSH|G16910120|38.44|39.75|38.08|39.26|1.39|358275|01/02/2026|0.00|0|0.00|0|N
BLTE|07782B104|0.00|160.23|158.96|158.98|-1.03|3811|01/02/2026|0.00|0|0.00|0|Q
BLUC|301505426|28.66|28.66|28.66|28.66|-0.12|418|01/02/2026|0.00|0|0.00|0|P
BLUWU|G1368E122|0.00|10.58|10.58|10.58|0.00|0|12/23/2025|9.03|100|12.15|100|Q
BLUWW|G1368E114|0.00|0.60|0.57|0.57|0.00|0|12/15/2025|0.36|100|0.74|100|Q
BLUX|301505384|28.08|28.08|28.05|28.05|0.00|39|12/31/2025|0.00|0|0.00|0|P
BLV|921937793|69.63|69.63|69.35|69.39|-0.10|20352|01/02/2026|0.00|0|0.00|0|P
BLW|09249W101|13.74|13.74|13.68|13.71|-0.03|13324|01/02/2026|0.00|0|0.00|0|N
BLX|P16994132|44.60|44.60|43.61|43.82|-0.78|34184|01/02/2026|0.00|0|0.00|0|N
BLZE|05637B105|0.00|4.80|4.68|4.74|0.08|20519|01/02/2026|4.69|800|4.79|800|Q
BLZRU|G9009S129|0.00|0.00|0.00|0.00|0.00|0|11/21/2025|8.78|100|11.80|100|Q
BMA|05961W105|90.76|90.76|87.17|88.77|-1.39|34933|01/02/2026|0.00|0|0.00|0|N
BMBL|12047B105|0.00|3.69|3.62|3.64|0.06|72668|01/02/2026|3.59|3100|3.68|3100|Q
BME|09250W107|41.15|41.19|40.86|41.19|0.06|4267|01/02/2026|0.00|0|0.00|0|N
BMEA|09077A106|0.00|1.35|1.25|1.35|0.12|13810|01/02/2026|1.30|1300|1.39|1300|Q
BMEZ|09260E105|15.12|15.12|14.96|15.03|-0.02|49090|01/02/2026|0.00|0|0.00|0|N
BMGL|G0864B103|0.00|0.56|0.56|0.56|0.06|100|01/02/2026|0.00|0|0.00|0|Q
BMI|056525108|175.10|177.79|175.10|176.39|1.98|44855|01/02/2026|0.00|0|0.00|0|N
BML PRG|060505633|18.51|18.85|18.51|18.83|0.33|1435|01/02/2026|0.00|0|0.00|0|N
BML PRH|060505625|18.54|18.72|18.51|18.72|0.26|6344|01/02/2026|0.00|0|0.00|0|N
BML PRJ|060505591|19.85|20.11|19.78|20.01|0.11|7867|01/02/2026|0.00|0|0.00|0|N
BML PRL|060505583|19.33|19.38|19.27|19.37|0.11|2519|01/02/2026|0.00|0|0.00|0|N
BMN|09262G108|26.18|26.18|25.96|25.96|-0.22|1337|01/02/2026|0.00|0|0.00|0|N
BMNG|88340C685|0.00|4.12|3.26|4.11|0.92|76587|01/02/2026|0.00|0|0.00|0|Q
BMNR|09175A206|28.01|31.25|27.49|31.17|4.01|844122|01/02/2026|0.00|0|0.00|0|A
BMNU|26923Q564|5.05|6.15|4.85|6.12|1.37|790392|01/02/2026|0.00|0|0.00|0|Z
BMNZ|88636W551|20.94|21.77|17.01|17.12|-7.21|11505|01/02/2026|0.00|0|0.00|0|P
BMO|063671101|130.17|132.23|129.84|132.20|2.41|113628|01/02/2026|0.00|0|0.00|0|N
BMR|M1R79L104|0.00|1.72|1.67|1.72|0.15|771|01/02/2026|1.47|100|2.01|100|Q
BMRA|09061H406|0.00|0.00|0.00|0.00|0.00|102|01/02/2026|2.15|100|2.91|100|Q
BMRC|063425102|0.00|25.98|25.64|25.77|-0.21|5759|01/02/2026|25.51|100|26.05|100|Q
BMRN|09061G101|0.00|59.75|58.92|59.46|0.02|25198|01/02/2026|59.37|100|59.50|100|Q
BMY|110122108|53.21|53.87|52.95|53.46|-0.48|2342205|01/02/2026|0.00|0|0.00|0|N
BN|11271J107|46.10|46.90|45.66|46.63|0.74|960172|01/02/2026|0.00|0|0.00|0|N
BNAI|104932207|0.00|4.25|2.63|3.76|1.41|2630328|01/02/2026|3.74|100|3.78|100|Q
BNBX|03815U607|0.00|1.51|1.19|1.45|0.11|19449|01/02/2026|1.27|100|1.64|200|Q
BNC|86887P309|0.00|6.60|6.39|6.43|0.02|6425|01/02/2026|6.35|600|7.40|100|Q
BND|921937835|0.00|74.15|74.03|74.05|-0.03|112420|01/02/2026|74.04|6900|74.12|500|Q
BNDP|921913869|0.00|75.05|75.05|75.05|-0.03|100|01/02/2026|0.00|0|0.00|0|Q
BNDW|92206C565|0.00|68.77|68.71|68.73|-0.03|1437|01/02/2026|0.00|0|0.00|0|Q
BNDX|92203J407|0.00|48.35|48.30|48.31|-0.01|77877|01/02/2026|46.88|100|49.83|100|Q
BNDY|44053A531|25.72|25.72|25.72|25.72|-0.26|100|01/02/2026|0.00|0|0.00|0|Z
BNED|06777U200|9.19|9.19|8.58|8.61|-0.58|130233|01/02/2026|0.00|0|0.00|0|N
BNGO|09075F404|0.00|1.60|1.56|1.59|0.07|1557|01/02/2026|1.55|200|1.64|200|Q
BNH|11271L102|16.26|16.26|16.20|16.22|-0.24|4180|01/02/2026|0.00|0|0.00|0|N
BNJ|11272B103|15.17|15.24|15.14|15.21|0.08|3300|01/02/2026|0.00|0|0.00|0|N
BNKK|48208F303|0.00|3.00|2.92|3.00|0.41|2517|01/02/2026|2.80|100|3.06|100|Q
BNL|11135E203|17.29|17.51|17.16|17.46|0.09|1127747|01/02/2026|0.00|0|0.00|0|N
BNO|91167Q100|27.96|28.28|27.93|28.26|-0.08|72358|01/02/2026|0.00|0|0.00|0|P
BNR|12233L206|0.00|20.05|20.05|20.05|20.05|775|01/02/2026|16.77|100|23.22|100|Q
BNRG|M2R43K404|0.00|0.49|0.47|0.47|-0.03|367|01/02/2026|0.00|0|0.00|0|Q
BNS|064149107|73.96|74.53|73.47|74.53|0.84|478370|01/02/2026|0.00|0|0.00|0|N
BNT|G17434104|46.18|46.70|46.18|46.68|0.73|1721|01/02/2026|0.00|0|0.00|0|N
BNTC|08205P209|0.00|13.41|12.65|12.70|-0.83|2351|01/02/2026|12.33|200|12.98|200|Q
BNTX|09075V102|0.00|97.48|96.25|96.62|1.42|18033|01/02/2026|96.52|100|96.80|100|Q
BNY|09248L106|10.15|10.20|10.14|10.14|0.00|2064|01/02/2026|0.00|0|0.00|0|N
BNZI|06682J407|0.00|1.17|1.15|1.16|0.19|1392|01/02/2026|1.16|200|1.23|200|Q
BOBP|301505434|27.19|27.19|27.19|27.19|-0.86|170|12/26/2025|0.00|0|0.00|0|P
BOC|101044105|12.35|12.77|12.35|12.58|0.21|102014|01/02/2026|0.00|0|0.00|0|N
BOCT|45782C771|49.42|49.45|49.42|49.45|-0.02|1000|01/02/2026|0.00|0|0.00|0|Z
BODI|073463309|0.00|0.00|0.00|0.00|-10.57|162|01/02/2026|8.99|100|9.55|100|Q
BOE|092501105|11.80|11.83|11.75|11.80|0.09|34142|01/02/2026|0.00|0|0.00|0|N
BOED|25461A320|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|16.98|700|17.16|700|Q
BOEU|25461A338|0.00|38.43|38.13|38.43|0.00|0|12/31/2025|41.69|300|42.30|300|Q
BOF|105230106|0.00|0.00|0.00|0.00|0.00|110|01/02/2026|3.12|100|3.35|100|Q
BOH|062540109|68.11|68.56|67.33|68.42|0.05|117589|01/02/2026|0.00|0|0.00|0|N
BOH PRA|062545207|16.47|16.60|16.47|16.58|0.09|2361|01/02/2026|0.00|0|0.00|0|N
BOH PRB|062540307|26.72|26.72|26.62|26.66|-0.09|3451|01/02/2026|0.00|0|0.00|0|N
BOIL|74347Y748|21.80|22.25|21.26|21.59|-1.28|196938|01/02/2026|0.00|0|0.00|0|P
BOKF|05561Q201|0.00|119.30|118.04|118.79|0.20|5993|01/02/2026|117.55|100|119.94|100|Q
BOLD|10170A100|0.00|0.00|0.00|0.00|-1.24|156|01/02/2026|1.16|100|1.26|100|Q
BOLT|097702203|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|5.45|100|6.00|100|Q
BON|G14492204|0.00|1.50|1.50|1.50|0.00|0|12/31/2025|1.43|100|1.86|200|Q
BOND|72201R775|93.26|93.26|93.01|93.03|-0.05|29644|01/02/2026|0.00|0|0.00|0|N
BOOM|23291C103|0.00|6.81|6.60|6.81|0.09|1539|01/02/2026|6.76|100|6.92|100|Q
BOOT|099406100|177.87|188.33|177.87|186.63|10.16|175372|01/02/2026|0.00|0|0.00|0|N
BORR|G1466R173|4.06|4.10|3.99|3.99|-0.04|1096310|01/02/2026|0.00|0|0.00|0|N
BOSC|M20115180|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|3.97|100|5.39|100|Q
BOTZ|37954Y715|0.00|36.74|36.41|36.69|0.42|7348|01/02/2026|36.67|300|36.74|300|Q
BOUT|45782C763|36.39|36.39|36.39|36.39|0.43|100|01/02/2026|0.00|0|0.00|0|P
BOW|10240L102|28.46|28.46|27.43|27.43|-1.11|50743|01/02/2026|0.00|0|0.00|0|N
BOX|10316T104|29.91|29.91|28.75|28.83|-1.08|554887|01/02/2026|0.00|0|0.00|0|N
BOXA|02072Q408|105.28|105.28|105.28|105.28|-0.14|93|12/09/2025|0.00|0|0.00|0|Z
BOXL|103197406|0.00|1.81|1.69|1.75|0.05|1406|01/02/2026|1.66|100|1.84|100|Q
BOXX|02072L565|115.13|115.15|115.13|115.14|0.05|29993|01/02/2026|0.00|0|0.00|0|Z
BP|055622104|35.10|35.85|35.05|35.83|1.10|2112752|01/02/2026|0.00|0|0.00|0|N
BPOP|733174700|0.00|126.30|124.11|125.89|1.36|7195|01/02/2026|125.17|100|126.79|100|Q
BPOPM|73317H206|0.00|25.44|25.44|25.44|0.00|0|12/29/2025|24.76|200|0.00|0|Q
BPRE|09631P102|15.20|15.51|15.08|15.45|0.45|81896|01/02/2026|0.00|0|0.00|0|N
BPRN|74179A107|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|32.92|100|35.05|100|Q
BPYPM|G1624R107|0.00|15.51|15.51|15.51|0.00|0|12/31/2025|12.35|200|19.14|200|Q
BPYPP|G16249149|0.00|0.00|0.00|0.00|-14.54|103|01/02/2026|0.00|0|0.00|0|Q
BQ|G1311F119|2.17|2.17|2.06|2.09|0.00|12|12/23/2025|0.00|0|0.00|0|A
BR|11133T103|223.17|223.17|219.24|220.47|-2.70|150925|01/02/2026|0.00|0|0.00|0|N
BRAG|104833306|0.00|0.00|0.00|0.00|-2.08|2|01/02/2026|0.00|0|0.00|0|Q
BRBI|05616P109|0.00|0.00|0.00|0.00|0.00|110|01/02/2026|12.19|100|17.10|100|Q
BRBR|07831C103|26.64|26.92|26.08|26.09|-0.64|1253830|01/02/2026|0.00|0|0.00|0|N
BRBS|095825105|4.29|4.36|4.27|4.29|0.01|6969|01/02/2026|0.00|0|0.00|0|A
BRC|104674106|78.50|78.80|77.78|78.65|0.28|36040|01/02/2026|0.00|0|0.00|0|N
BRCB|092244102|0.00|22.57|21.51|22.35|0.36|9724|01/02/2026|22.13|400|22.60|400|Q
BRCC|05601U105|1.11|1.15|1.10|1.12|0.01|136380|01/02/2026|0.00|0|0.00|0|N
BRCE|55286W702|0.00|26.00|26.00|26.00|0.12|0|01/02/2026|0.00|0|0.00|0|N
BRFH|067532200|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|2.43|100|3.44|100|Q
BRIA|G1645N101|0.00|1.65|1.65|1.65|0.00|26|12/11/2025|0.00|0|0.00|0|A
BRIE|55286W801|26.88|26.96|26.84|26.96|0.46|3213|01/02/2026|0.00|0|0.00|0|N
BRK A|084670108|750100.01|751400.00|740000.00|744120.00|-10680.00|88|01/02/2026|0.00|0|0.00|0|N
BRK B|084670702|501.00|501.88|492.95|496.85|-5.80|1612376|01/02/2026|0.00|0|0.00|0|N
BRKR|116794108|0.00|48.24|46.91|48.12|1.00|28303|01/02/2026|48.07|100|48.16|100|Q
BRKU|25461A452|0.00|24.54|23.96|23.96|-0.83|826|01/02/2026|24.20|400|24.93|100|Q
BRLS|09973D105|0.00|1.75|1.75|1.75|-0.19|100|01/02/2026|0.00|0|0.00|0|Q
BRLT|109504100|0.00|0.00|0.00|0.00|-1.74|78|01/02/2026|1.40|200|2.16|200|Q
BRNY|02072L649|0.00|50.75|50.55|50.75|0.29|628|01/02/2026|50.69|500|50.77|500|Q
BRO|115236101|79.07|79.35|77.37|77.62|-2.08|616954|01/02/2026|0.00|0|0.00|0|N
BROS|26701L100|61.36|62.38|60.23|62.16|0.94|609479|01/02/2026|0.00|0|0.00|0|N
BRR|74277P105|0.00|3.72|3.54|3.60|0.13|7880|01/02/2026|3.08|100|4.15|100|Q
BRRR|91916J100|0.00|25.70|25.01|25.37|0.63|143603|01/02/2026|25.34|100|25.38|100|Q
BRSL|G4863A108|15.51|15.58|15.30|15.30|-0.18|530917|01/02/2026|0.00|0|0.00|0|N
BRSP|10949T109|5.60|5.81|5.58|5.72|0.12|143667|01/02/2026|0.00|0|0.00|0|N
BRT|055645303|14.68|14.68|14.44|14.46|-0.24|13302|01/02/2026|0.00|0|0.00|0|N
BRTR|092528876|0.00|50.78|50.76|50.78|-0.08|496|01/02/2026|0.00|0|0.00|0|Q
BRW|78518H202|7.01|7.03|6.96|7.03|0.02|42701|01/02/2026|0.00|0|0.00|0|N
BRX|11120U105|26.11|26.16|25.86|25.96|-0.26|1859279|01/02/2026|0.00|0|0.00|0|N
BRZE|10576N102|0.00|34.29|31.84|32.54|-1.75|14689|01/02/2026|32.31|400|32.75|400|Q
BSAC|05965X109|31.43|31.43|31.06|31.20|0.09|51227|01/02/2026|0.00|0|0.00|0|N
BSBR|05967A107|6.26|6.30|6.17|6.21|0.10|225897|01/02/2026|0.00|0|0.00|0|N
BSCQ|46138J791|0.00|19.58|19.57|19.57|-0.01|40909|01/02/2026|19.57|5100|19.58|11000|Q
BSCR|46138J783|0.00|19.75|19.74|19.75|0.01|3940|01/02/2026|19.74|100|19.75|5000|Q
BSCS|46138J643|0.00|20.61|20.60|20.60|0.00|10611|01/02/2026|20.59|21900|20.61|14000|Q
BSCT|46138J577|0.00|18.85|18.84|18.85|0.02|2076|01/02/2026|18.83|12800|18.85|5300|Q
BSCU|46138J460|0.00|16.92|16.91|16.92|0.00|8845|01/02/2026|16.91|15200|16.93|15200|Q
BSCV|46138J429|0.00|16.70|16.69|16.70|0.00|5609|01/02/2026|16.68|5800|16.71|2800|Q
BSCW|46139W858|0.00|20.87|20.86|20.86|-0.02|4736|01/02/2026|20.86|8100|20.89|8700|Q
BSCX|46139W825|0.00|21.46|21.44|21.46|-0.01|2874|01/02/2026|21.41|1600|21.46|1600|Q
BSCY|46139W783|0.00|21.01|21.00|21.01|-0.02|737|01/02/2026|20.40|100|21.69|100|Q
BSCZ|46139W759|0.00|20.79|20.79|20.79|-0.04|218|01/02/2026|0.00|0|0.00|0|Q
BSET|070203104|0.00|0.00|0.00|0.00|0.00|7|01/02/2026|16.12|100|17.01|100|Q
BSJQ|46138J635|0.00|23.34|23.32|23.32|-0.01|3713|01/02/2026|23.32|300|23.33|2500|Q
BSJR|46138J585|0.00|22.64|22.61|22.61|-0.01|4275|01/02/2026|22.59|100|22.62|200|Q
BSJS|46138J452|0.00|22.00|21.98|22.00|0.00|561|01/02/2026|20.88|200|23.12|200|Q
BSJT|46138J395|0.00|21.55|21.53|21.54|0.03|6567|01/02/2026|20.33|200|22.74|200|Q
BSJU|46139W841|0.00|26.12|26.09|26.12|-0.01|1000|01/02/2026|0.00|0|0.00|0|Q
BSJV|46139W817|0.00|26.70|26.68|26.70|0.04|1300|01/02/2026|0.00|0|0.00|0|Q
BSL|09256U105|13.51|13.51|13.43|13.46|-0.04|16188|01/02/2026|0.00|0|0.00|0|N
BSLK|09769B206|0.00|0.73|0.55|0.60|-0.16|35759|01/02/2026|0.50|100|0.66|100|Q
BSM|09225M101|13.25|13.52|13.25|13.51|0.22|65779|01/02/2026|0.00|0|0.00|0|N
BSMQ|46138J510|0.00|23.64|23.64|23.64|0.01|225|01/02/2026|0.00|0|0.00|0|Q
BSMR|46138J494|0.00|23.68|23.68|23.68|0.00|200|01/02/2026|23.65|100|23.73|500|Q
BSMS|46138J486|0.00|23.52|23.49|23.52|0.01|813|01/02/2026|0.00|0|0.00|0|Q
BSMU|46138J445|0.00|22.05|22.04|22.04|0.01|934|01/02/2026|22.01|100|22.06|500|Q
BSMV|46138J411|0.00|21.11|21.11|21.11|0.00|0|12/26/2025|0.00|0|21.16|100|Q
BSOL|091948109|16.95|17.43|16.86|17.40|0.99|14216|01/02/2026|0.00|0|0.00|0|P
BSRR|82620P102|0.00|32.90|32.45|32.54|-0.25|1458|01/02/2026|31.76|100|33.32|100|Q
BST|09258G104|40.73|41.21|39.94|40.62|0.08|39263|01/02/2026|0.00|0|0.00|0|N
BSTZ|09260K101|22.97|23.41|22.71|23.07|0.46|75690|01/02/2026|0.00|0|0.00|0|N
BSV|921937827|78.83|78.83|78.79|78.81|0.01|33761|01/02/2026|0.00|0|0.00|0|P
BSVN|06652N107|0.00|0.00|0.00|0.00|0.00|10|01/02/2026|40.03|100|42.70|100|Q
BSVO|02072L532|0.00|23.46|23.20|23.40|0.07|10648|01/02/2026|23.35|100|23.41|100|Q
BSX|101137107|95.72|95.83|94.24|94.71|-0.64|1639985|01/02/2026|0.00|0|0.00|0|N
BSY|08265T208|0.00|38.41|37.72|38.16|-0.01|25506|01/02/2026|38.11|100|38.18|100|Q
BTA|09250B103|9.28|9.34|9.28|9.34|0.06|5668|01/02/2026|0.00|0|0.00|0|N
BTAI|09075P204|0.00|1.69|1.61|1.68|0.08|3053|01/02/2026|1.64|400|1.74|400|Q
BTAL|00110G408|14.18|14.18|14.02|14.04|-0.33|11579|01/02/2026|0.00|0|0.00|0|P
BTBD|0557MQ206|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|1.22|100|1.66|100|Q
BTBT|G1144A105|0.00|2.06|1.91|2.04|0.14|817090|01/02/2026|2.03|3600|2.04|1000|Q
BTC|389930207|39.37|40.27|39.25|39.75|1.01|293023|01/02/2026|0.00|0|0.00|0|P
BTCC|38963H305|21.47|21.47|21.47|21.47|0.00|48|12/31/2025|0.00|0|0.00|0|P
BTCI|78433H642|44.69|45.35|44.56|44.98|1.04|6245|01/02/2026|0.00|0|0.00|0|Z
BTCL|98148L753|29.73|29.73|28.99|29.08|0.00|97|12/31/2025|0.00|0|0.00|0|Z
BTCO|46091J101|88.53|90.68|88.53|89.27|2.03|6425|01/02/2026|0.00|0|0.00|0|Z
BTCS|05581M404|0.00|2.90|2.73|2.87|0.23|14257|01/02/2026|2.83|1000|2.90|1000|Q
BTCT|G6055H155|0.00|1.64|1.59|1.63|0.33|885|01/02/2026|1.41|100|1.89|100|Q
BTCW|97720F101|95.39|96.29|95.00|95.00|2.28|1402|01/02/2026|0.00|0|0.00|0|Z
BTCZ|98148L746|4.11|4.11|3.88|4.00|-0.21|1404484|01/02/2026|0.00|0|0.00|0|Z
BTDR|G11448100|0.00|11.80|11.25|11.53|0.30|54642|01/02/2026|11.41|1200|11.66|1200|Q
BTE|07317Q105|3.18|3.32|3.17|3.30|0.07|3365681|01/02/2026|0.00|0|0.00|0|N
BTF|91917A108|0.00|5.44|5.44|5.44|0.22|110|01/02/2026|5.41|200|5.43|100|Q
BTG|11777Q209|4.55|4.58|4.36|4.52|0.00|1056318|01/02/2026|0.00|0|0.00|0|A
BTGD|88636R834|0.00|35.17|35.17|35.17|0.94|137|01/02/2026|35.24|100|35.43|100|Q
BTI|110448107|56.38|56.80|56.04|56.55|-0.07|521779|01/02/2026|0.00|0|0.00|0|N
BTM|09174P105|0.00|1.35|1.27|1.32|0.04|31644|01/02/2026|1.31|100|1.37|1100|Q
BTMD|090683103|0.00|2.51|2.46|2.49|-0.14|1165|01/02/2026|2.43|100|2.53|100|Q
BTMWW|09174P113|0.00|0.12|0.12|0.12|0.00|200|01/02/2026|0.00|0|0.00|0|Q
BTO|409735206|35.32|35.42|35.09|35.29|0.21|5715|01/02/2026|0.00|0|0.00|0|N
BTOC|042255109|0.00|0.53|0.53|0.53|0.03|399|01/02/2026|0.51|100|0.57|100|Q
BTOG|G21621118|0.00|0.19|0.18|0.19|0.03|4521|01/02/2026|0.16|100|0.21|100|Q
BTQ|055869101|0.00|5.28|4.93|5.19|0.08|32981|01/02/2026|4.42|100|5.97|100|Q
BTRN|37960A487|27.69|27.69|27.68|27.68|0.00|200|01/02/2026|0.00|0|0.00|0|P
BTSG|10950A106|0.00|38.55|37.28|38.42|0.95|17438|01/02/2026|38.15|300|38.62|300|Q
BTT|09257P105|22.86|22.86|22.76|22.83|0.01|15469|01/02/2026|0.00|0|0.00|0|N
BTTC|G1156E102|0.00|1.82|1.76|1.82|0.15|1657|01/02/2026|1.55|100|2.05|200|Q
BTU|704551100|30.00|30.86|29.86|30.68|0.98|500890|01/02/2026|0.00|0|0.00|0|N
BTX|09260Q108|6.66|6.70|6.64|6.69|0.10|242175|01/02/2026|0.00|0|0.00|0|N
BTZ|092508100|10.83|10.85|10.74|10.78|-0.05|73809|01/02/2026|0.00|0|0.00|0|N
BU|88636R529|0.00|26.37|26.37|26.37|0.00|0|12/31/2025|26.15|500|26.66|500|Q
BUCK|82889N640|23.74|23.75|23.73|23.75|0.05|924|01/02/2026|0.00|0|0.00|0|P
BUD|03524A108|63.80|63.95|63.10|63.71|-0.33|238824|01/02/2026|0.00|0|0.00|0|N
BUFB|45783Y756|36.68|36.68|36.68|36.68|0.27|300|01/02/2026|0.00|0|0.00|0|Z
BUFD|33740U703|28.31|28.32|28.24|28.29|0.02|2615|01/02/2026|0.00|0|0.00|0|Z
BUFF|45783Y814|49.95|49.95|49.95|49.95|-0.04|530|01/02/2026|0.00|0|0.00|0|Z
BUFG|33740U778|27.56|27.56|27.56|27.56|0.03|2616|01/02/2026|0.00|0|0.00|0|Z
BUFQ|33740U752|35.72|35.72|35.72|35.72|-0.14|200|01/02/2026|0.00|0|0.00|0|Z
BUFR|33740F755|34.37|34.37|34.25|34.31|0.03|36712|01/02/2026|0.00|0|0.00|0|Z
BUFT|33740U760|24.63|24.63|24.62|24.62|0.01|327|01/02/2026|0.00|0|0.00|0|Z
BUFY|33740F169|22.31|22.32|22.31|22.32|0.09|200|01/02/2026|0.00|0|0.00|0|Z
BUFZ|33740U729|26.59|26.59|26.50|26.50|-0.03|1100|01/02/2026|0.00|0|0.00|0|Z
BUG|37954Y384|0.00|30.21|29.56|29.73|-0.91|9698|01/02/2026|0.00|0|0.00|0|Q
BUI|09248D104|25.78|25.94|25.78|25.89|0.20|11372|01/02/2026|0.00|0|0.00|0|N
BUL|69374H667|55.57|55.57|55.57|55.57|-0.32|134|01/02/2026|0.00|0|0.00|0|P
BULG|88340C867|0.00|0.00|0.00|0.00|-3.16|1|01/02/2026|3.55|3600|3.70|100|Q
BULL|G9572D103|0.00|8.27|7.88|8.20|0.43|286853|01/02/2026|8.18|600|8.20|600|Q
BULX|38747R348|0.00|7.41|7.41|7.41|-0.09|300|01/02/2026|7.71|2800|7.91|2800|Q
BULZ|063679559|274.32|274.32|256.84|261.05|1.39|4005|01/02/2026|0.00|0|0.00|0|P
BUR|G17977110|8.99|8.99|8.72|8.75|-0.17|425947|01/02/2026|0.00|0|0.00|0|N
BURL|122017106|287.24|298.71|287.24|298.39|9.54|219688|01/02/2026|0.00|0|0.00|0|N
BURU|67021W301|0.17|0.20|0.17|0.20|0.04|75667|01/02/2026|0.00|0|0.00|0|A
BUSA|900934308|36.72|36.94|36.72|36.94|0.30|900|01/02/2026|0.00|0|0.00|0|Z
BUSE|319383204|0.00|24.01|23.48|23.90|0.13|5391|01/02/2026|23.76|400|24.05|400|Q
BUUU|G1739L102|0.00|8.40|7.11|7.23|-0.06|2225|01/02/2026|0.00|0|0.00|0|Q
BUXX|02072L441|20.25|20.26|20.23|20.23|-0.01|10019|01/02/2026|0.00|0|0.00|0|N
BUYW|66538H179|14.33|14.33|14.29|14.32|0.03|3044|01/02/2026|0.00|0|0.00|0|Z
BUZZ|92189H839|33.09|33.33|32.66|33.30|0.81|16743|01/02/2026|0.00|0|0.00|0|P
BV|10948C107|12.66|12.68|12.51|12.60|-0.07|237773|01/02/2026|0.00|0|0.00|0|N
BVAL|301505392|28.04|28.04|28.04|28.04|-0.03|747|01/02/2026|0.00|0|0.00|0|P
BVC|44951X104|0.00|1.38|1.07|1.38|1.38|451290|01/02/2026|1.27|100|1.57|100|Q
BVFL|05603E208|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|17.48|100|18.71|100|Q
BVN|204448104|28.48|28.77|27.75|28.59|0.76|351647|01/02/2026|0.00|0|0.00|0|N
BVS|09075A108|0.00|7.38|7.18|7.21|-0.23|5252|01/02/2026|7.14|300|7.28|300|Q
BW|05614L209|6.50|6.53|6.14|6.35|0.01|670577|01/02/2026|0.00|0|0.00|0|N
BW PRA|05614L407|20.11|20.52|20.11|20.27|0.36|5530|01/02/2026|0.00|0|0.00|0|N
BWA|099724106|45.45|46.66|45.11|46.64|1.58|721257|01/02/2026|0.00|0|0.00|0|N
BWAY|10501L106|0.00|19.20|19.10|19.10|-0.03|810|01/02/2026|0.00|0|0.00|0|Q
BWB|108621103|0.00|17.43|17.43|17.43|-0.08|440|01/02/2026|17.34|100|17.69|100|Q
BWEN|11161T207|0.00|2.90|2.80|2.87|0.05|1586|01/02/2026|2.76|300|3.00|300|Q
BWFG|06654A103|0.00|0.00|0.00|0.00|-45.38|376|01/02/2026|44.08|100|46.11|100|Q
BWG|10537L104|8.42|8.42|8.36|8.37|0.00|8504|01/02/2026|0.00|0|0.00|0|N
BWIN|05589G102|0.00|24.59|23.73|23.79|-0.24|13084|01/02/2026|23.57|500|24.02|500|Q
BWLP|Y10230103|12.95|12.95|12.63|12.80|-0.30|192865|01/02/2026|0.00|0|0.00|0|N
BWMN|103002101|0.00|33.71|33.35|33.71|0.74|1263|01/02/2026|33.44|100|34.18|100|Q
BWMX|P1666E105|14.34|15.84|14.29|15.83|1.62|54837|01/02/2026|0.00|0|0.00|0|N
BWNB|05614L506|24.70|24.70|24.40|24.43|-0.17|1291|01/02/2026|0.00|0|0.00|0|N
BWOW|09175Q102|21.72|21.72|21.72|21.72|2.49|100|01/02/2026|0.00|0|0.00|0|P
BWTG|26923N637|39.36|39.36|39.36|39.36|-0.02|926|01/02/2026|0.00|0|0.00|0|Z
BWX|78464A516|22.52|22.54|22.48|22.49|-0.03|12256|01/02/2026|0.00|0|0.00|0|P
BWXT|05605H100|174.53|182.00|173.96|181.85|9.01|195138|01/02/2026|0.00|0|0.00|0|N
BX|09260D107|155.14|159.12|155.14|158.80|4.66|686862|01/02/2026|0.00|0|0.00|0|N
BXC|09624H208|61.72|61.72|60.16|60.75|-0.68|18901|01/02/2026|0.00|0|0.00|0|N
BXMT|09257W100|19.17|19.54|18.98|19.48|0.35|448766|01/02/2026|0.00|0|0.00|0|N
BXMX|6706ER101|14.82|14.82|14.64|14.69|-0.01|48620|01/02/2026|0.00|0|0.00|0|N
BXP|101121101|67.57|68.21|66.93|67.82|0.34|351319|01/02/2026|0.00|0|0.00|0|N
BXSL|09261X102|26.39|26.71|26.06|26.58|0.25|386339|01/02/2026|0.00|0|0.00|0|N
BY|124411109|29.05|29.25|28.85|29.04|-0.11|73389|01/02/2026|0.00|0|0.00|0|N
BYAH|G6925R102|0.00|0.14|0.14|0.14|0.00|0|12/31/2025|0.14|100|0.21|100|Q
BYD|103304101|85.34|86.31|84.32|86.19|0.95|157643|01/02/2026|0.00|0|0.00|0|N
BYFC|111444709|0.00|7.24|6.36|7.24|0.00|0|12/31/2025|6.46|100|8.77|100|Q
BYM|092479104|10.96|10.96|10.92|10.93|-0.01|4491|01/02/2026|0.00|0|0.00|0|N
BYND|08862E109|0.00|0.90|0.84|0.88|0.05|160229|01/02/2026|0.89|400|0.90|9300|Q
BYRN|12448X201|0.00|17.10|16.66|16.74|-0.08|2239|01/02/2026|16.58|300|16.88|300|Q
BYSI|G10830100|0.00|1.65|1.63|1.63|-0.04|410|01/02/2026|1.31|200|1.87|100|Q
BZ|48553T106|0.00|21.26|20.66|20.91|0.54|63905|01/02/2026|20.91|100|21.05|700|Q
BZAI|092915107|0.00|2.11|1.97|2.08|0.13|88133|01/02/2026|2.03|1900|2.10|2000|Q
BZFD|12430A300|0.00|0.96|0.92|0.96|0.03|3151|01/02/2026|0.93|300|0.99|300|Q
BZH|07556Q881|20.22|20.40|20.00|20.25|-0.02|209864|01/02/2026|0.00|0|0.00|0|N
BZUN|06684L103|0.00|2.87|2.79|2.81|0.14|4374|01/02/2026|2.77|200|2.84|200|Q
C|172967424|117.20|118.72|116.62|118.70|2.01|2005336|01/02/2026|0.00|0|0.00|0|N
C PRN|173080201|30.23|30.38|30.23|30.36|0.16|8897|01/02/2026|0.00|0|0.00|0|N
CAAP|L1995B107|26.40|26.59|26.16|26.57|0.57|48148|01/02/2026|0.00|0|0.00|0|N
CAAS|G2125H101|0.00|0.00|0.00|0.00|0.00|0|12/24/2025|3.63|100|4.96|100|Q
CABA|12674W109|0.00|2.22|2.11|2.22|0.02|31584|01/02/2026|2.20|300|2.24|2400|Q
CABO|12685J105|112.74|112.74|103.70|104.16|-8.69|52427|01/02/2026|0.00|0|0.00|0|N
CAC|133034108|0.00|43.20|42.76|42.93|-0.40|9870|01/02/2026|42.51|100|43.47|100|Q
CACC|225310101|0.00|453.34|444.11|453.34|10.52|3625|01/02/2026|448.48|40|458.69|40|Q
CACI|127190304|532.98|541.10|531.91|537.41|4.60|46899|01/02/2026|0.00|0|0.00|0|N
CADE|12740C103|42.97|43.42|42.34|43.22|0.38|522308|01/02/2026|0.00|0|0.00|0|N
CADE PRA|12740C202|21.48|21.80|21.48|21.80|0.30|2500|01/02/2026|0.00|0|0.00|0|N
CADL|137404109|0.00|5.59|5.36|5.44|-0.14|3707|01/02/2026|5.38|600|5.50|600|Q
CAE|124765108|30.51|31.14|30.51|30.92|0.50|104210|01/02/2026|0.00|0|0.00|0|N
CAF|617468103|17.55|17.88|17.55|17.88|0.52|5805|01/02/2026|0.00|0|0.00|0|N
CAFX|74316P587|25.02|25.02|25.02|25.02|-0.01|100|01/02/2026|0.00|0|0.00|0|P
CAG|205887102|17.23|17.44|17.10|17.30|-0.01|3104700|01/02/2026|0.00|0|0.00|0|N
CAH|14149Y108|204.57|205.76|203.28|205.72|0.22|372058|01/02/2026|0.00|0|0.00|0|N
CAI|142152107|0.00|27.06|26.50|26.97|0.02|25545|01/02/2026|26.91|100|27.00|100|Q
CAIE|12811T571|26.76|26.80|26.61|26.80|0.06|8559|01/02/2026|0.00|0|0.00|0|P
CAIQ|12811T530|0.00|25.46|25.46|25.46|-0.28|200|01/02/2026|0.00|0|0.00|0|Q
CAKE|163072101|0.00|52.87|50.69|52.78|2.30|14722|01/02/2026|52.47|300|53.11|300|Q
CAL|129500104|12.30|12.41|11.94|12.25|0.08|249705|01/02/2026|0.00|0|0.00|0|N
CALC|38942Q202|0.00|6.85|6.39|6.79|0.61|3052|01/02/2026|6.47|100|7.09|100|Q
CALF|69374H857|44.53|44.86|44.25|44.86|0.50|10463|01/02/2026|0.00|0|0.00|0|Z
CALI|092528884|0.00|50.47|50.47|50.47|0.02|755|01/02/2026|50.46|100|50.52|100|Q
CALM|128030202|0.00|80.02|78.35|78.40|-1.12|8469|01/02/2026|77.99|200|78.98|200|Q
CALX|13100M509|53.38|53.88|52.49|53.59|0.66|176711|01/02/2026|0.00|0|0.00|0|N
CAMP|13463J101|0.00|6.12|6.12|6.12|6.12|363|01/02/2026|5.79|100|6.21|100|Q
CAMT|M20791105|0.00|116.80|114.17|115.50|9.02|8237|01/02/2026|114.61|100|116.84|100|Q
CAN|134748102|0.00|0.77|0.71|0.77|0.09|60737|01/02/2026|0.75|10300|0.78|10000|Q
CANF|13471N300|0.19|0.21|0.19|0.21|0.01|5000|01/02/2026|0.00|0|0.00|0|A
CANG|G1820C102|1.47|1.51|1.40|1.41|-0.09|85475|01/02/2026|0.00|0|0.00|0|N
CAOS|02072L516|89.75|89.75|89.71|89.71|-0.17|777|01/02/2026|0.00|0|0.00|0|Z
CAPE|25861R204|32.19|32.19|32.19|32.19|-0.28|100|01/02/2026|0.00|0|0.00|0|P
CAPL|22758A105|20.42|20.70|20.42|20.62|0.02|3496|01/02/2026|0.00|0|0.00|0|N
CAPR|14070B309|0.00|28.27|27.55|28.27|-0.59|11947|01/02/2026|27.94|500|28.60|500|Q
CAPS|14068E208|0.00|0.00|0.00|0.00|-0.72|35|01/02/2026|0.67|200|0.73|200|Q
CAPT|G18932106|0.00|0.42|0.37|0.41|0.05|5020|01/02/2026|0.00|0|0.00|0|Q
CAR|053774105|0.00|130.47|128.23|128.28|-0.58|4188|01/02/2026|126.80|100|129.46|100|Q
CARE|146103106|0.00|19.53|19.40|19.46|-0.20|1321|01/02/2026|19.28|100|19.63|100|Q
CARG|141788109|0.00|38.72|37.57|37.62|-0.78|18684|01/02/2026|37.37|300|37.83|300|Q
CARL|14280C105|0.00|11.67|11.63|11.63|-0.83|418|01/02/2026|11.26|100|11.94|100|Q
CARR|14448C104|53.11|53.96|52.55|53.52|0.68|982798|01/02/2026|0.00|0|0.00|0|N
CARS|14575E105|12.20|12.28|12.02|12.04|-0.16|248780|01/02/2026|0.00|0|0.00|0|N
CART|565394103|0.00|45.24|43.62|43.94|-1.04|75882|01/02/2026|43.86|100|43.97|100|Q
CARY|03463K760|0.00|20.83|20.81|20.83|0.00|2762|01/02/2026|20.62|1000|21.03|1000|Q
CASH|59100U108|0.00|72.38|71.56|71.78|0.80|3817|01/02/2026|71.06|200|72.49|200|Q
CASI|G1933S101|0.00|0.82|0.82|0.82|0.00|0|12/24/2025|0.70|100|1.02|100|Q
CASS|14808P109|0.00|40.76|40.76|40.76|-1.13|1147|01/02/2026|40.16|100|41.01|100|Q
CASY|147528103|0.00|558.65|554.76|555.79|3.27|6377|01/02/2026|552.58|40|559.28|40|Q
CAT|149123101|577.59|599.50|575.86|598.41|25.54|613167|01/02/2026|0.00|0|0.00|0|N
CATH|37954Y889|0.00|82.79|82.79|82.79|0.28|100|01/02/2026|82.12|1800|82.50|1800|Q
CATO|149205106|3.12|3.14|2.85|3.00|-0.09|51826|01/02/2026|0.00|0|0.00|0|N
CATX|46489V302|2.76|2.81|2.73|2.81|0.06|17530|01/02/2026|0.00|0|0.00|0|A
CATY|149150104|0.00|48.77|47.93|48.58|0.24|8641|01/02/2026|48.37|300|48.96|300|Q
CAVA|148929102|58.94|61.10|58.74|60.55|1.86|1184587|01/02/2026|0.00|0|0.00|0|N
CB|H1467J104|310.46|311.28|307.40|310.06|-2.06|442028|01/02/2026|0.00|0|0.00|0|N
CBAN|19623P101|17.86|17.86|17.56|17.71|-0.11|23649|01/02/2026|0.00|0|0.00|0|N
CBAT|14986C102|0.00|0.86|0.86|0.86|0.86|100|01/02/2026|0.74|100|0.99|100|Q
CBC|152413100|0.00|24.09|23.65|23.65|-0.51|1558|01/02/2026|0.00|0|0.00|0|Q
CBFV|12479G101|0.00|0.00|0.00|0.00|0.00|38|01/02/2026|33.17|100|35.67|100|Q
CBIO|G2545C104|0.00|11.14|11.14|11.14|11.14|317|01/02/2026|10.79|100|11.47|100|Q
CBK|20112C106|0.00|24.48|24.48|24.48|-0.06|452|01/02/2026|23.84|100|24.50|100|Q
CBL|124830878|37.01|37.19|36.80|36.93|-0.07|29734|01/02/2026|0.00|0|0.00|0|N
CBLL|15678C102|0.00|21.52|20.96|21.20|-0.71|2345|01/02/2026|21.05|400|21.48|400|Q
CBNA|15746L100|34.50|34.65|34.50|34.65|0.01|1249|01/02/2026|0.00|0|0.00|0|N
CBNK|139737100|0.00|27.89|27.89|27.89|-0.26|376|01/02/2026|27.50|100|28.43|100|Q
CBOA|12811T670|25.86|25.86|25.86|25.86|0.18|100|01/02/2026|0.00|0|0.00|0|Z
CBOE|12503M108|248.29|249.21|247.64|247.65|-3.51|7226|01/02/2026|0.00|0|0.00|0|Z
CBRE|12504L109|160.31|161.24|159.56|160.19|-0.60|246376|01/02/2026|0.00|0|0.00|0|N
CBRL|22410J106|0.00|26.89|25.41|26.84|1.43|16353|01/02/2026|26.60|400|27.01|400|Q
CBSH|200525103|0.00|52.52|51.83|52.26|-0.09|14631|01/02/2026|52.01|200|52.49|200|Q
CBT|127055101|66.40|67.29|65.85|67.05|0.77|97334|01/02/2026|0.00|0|0.00|0|N
CBU|203607106|57.45|58.32|57.33|58.10|0.66|69902|01/02/2026|0.00|0|0.00|0|N
CBUS|17166A101|0.00|1.82|1.78|1.78|0.04|1197|01/02/2026|1.83|100|1.95|100|Q
CBZ|124805102|50.32|50.87|49.80|50.80|0.35|226568|01/02/2026|0.00|0|0.00|0|N
CC|163851108|11.96|12.38|11.84|12.25|0.46|917437|01/02/2026|0.00|0|0.00|0|N
CCAP|225655109|0.00|14.39|14.13|14.28|0.23|7444|01/02/2026|14.16|100|14.40|100|Q
CCB|19046P209|0.00|0.00|0.00|0.00|-114.33|428|01/02/2026|112.00|100|114.76|100|Q
CCBG|139674105|0.00|42.75|42.02|42.38|-0.15|25835|01/02/2026|41.93|100|42.89|100|Q
CCC|12510Q100|0.00|7.98|7.75|7.88|-0.08|84362|01/02/2026|7.86|200|7.89|200|Q
CCCC|12529R107|0.00|1.96|1.88|1.93|0.01|18109|01/02/2026|1.90|500|1.95|1900|Q
CCCX|G2130T108|0.00|17.11|15.96|17.09|1.48|9736|01/02/2026|17.02|100|17.16|100|Q
CCCXW|G2130T116|0.00|8.02|8.02|8.02|8.02|1911|01/02/2026|7.22|100|9.72|100|Q
CCD|12811V105|0.00|21.15|21.12|21.15|0.31|722|01/02/2026|20.51|100|21.10|100|Q
CCEC|Y00408107|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|17.55|100|23.74|100|Q
CCEF|12811T407|28.71|28.71|28.71|28.71|0.00|39|12/23/2025|0.00|0|0.00|0|P
CCEP|G25839104|0.00|89.73|88.15|88.25|-2.46|40377|01/02/2026|87.86|100|88.34|200|Q
CCG|G20707108|0.00|0.85|0.84|0.85|0.00|0|12/31/2025|0.70|100|0.94|100|Q
CCHH|G1993F106|0.00|0.60|0.56|0.58|0.06|1768|01/02/2026|0.55|500|0.00|0|Q
CCI|22822V101|88.85|89.20|87.74|88.70|-0.17|558649|01/02/2026|0.00|0|0.00|0|N
CCID|92535C609|25.33|25.33|25.32|25.32|0.01|159|01/02/2026|0.00|0|0.00|0|N
CCIF|92535C104|4.72|4.74|4.67|4.74|0.05|14945|01/02/2026|0.00|0|0.00|0|N
CCII|G2254C121|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|8.74|100|11.71|100|Q
CCJ|13321L108|93.00|99.00|93.00|98.56|7.07|697549|01/02/2026|0.00|0|0.00|0|N
CCK|228368106|102.85|104.74|102.25|104.18|1.21|185034|01/02/2026|0.00|0|0.00|0|N
CCL|143658300|30.69|31.22|30.37|30.92|0.38|4134070|01/02/2026|0.00|0|0.00|0|N
CCLD|14167R100|0.00|2.95|2.87|2.91|0.00|3000|01/02/2026|2.89|300|2.96|300|Q
CCM|206277204|4.32|4.32|4.17|4.27|0.41|531|01/02/2026|0.00|0|0.00|0|N
CCNE|126128107|0.00|25.79|25.79|25.79|-0.37|1602|01/02/2026|25.53|100|25.98|100|Q
CCO|18453H106|2.24|2.24|2.12|2.12|-0.09|440556|01/02/2026|0.00|0|0.00|0|N
CCOI|19239V302|0.00|21.54|20.52|20.64|-0.91|9964|01/02/2026|20.41|600|20.82|600|Q
CCRN|227483104|0.00|8.23|8.07|8.07|-0.04|11026|01/02/2026|7.96|600|8.15|600|Q
CCS|156504300|59.33|59.52|58.71|58.94|-0.41|85627|01/02/2026|0.00|0|0.00|0|N
CCSB|88636J535|0.00|0.00|0.00|0.00|0.00|28|01/02/2026|0.00|0|0.00|0|Q
CCSI|20848V105|0.00|22.01|21.71|21.76|-0.05|4901|01/02/2026|21.50|200|21.91|200|Q
CCSO|88634T105|0.00|0.00|0.00|0.00|-24.82|91|01/02/2026|25.25|1000|25.32|1000|Q
CCTG|G1993R100|0.00|0.15|0.13|0.14|-0.01|5600|01/02/2026|0.12|100|0.16|100|Q
CCU|204429104|12.95|12.95|12.66|12.67|-0.09|23228|01/02/2026|0.00|0|0.00|0|N
CCUP|26923Q614|4.58|4.92|4.38|4.80|0.45|37406|01/02/2026|0.00|0|0.00|0|Z
CCXIU|G2131A124|0.00|10.34|10.33|10.34|0.13|1101|01/02/2026|0.00|0|10.32|1000|Q
CD|G59467202|0.00|5.06|4.44|4.56|-0.41|3003|01/02/2026|4.30|300|4.58|300|Q
CDC|92647N824|0.00|0.00|0.00|0.00|-66.23|114|01/02/2026|64.61|100|68.11|100|Q
CDE|192108504|18.58|18.58|16.95|17.55|-0.28|3020601|01/02/2026|0.00|0|0.00|0|N
CDIG|02072Q382|0.00|25.17|25.17|25.17|0.24|866|01/02/2026|25.13|2000|25.17|2000|Q
CDIO|14159C202|0.00|2.83|2.65|2.65|0.00|0|12/31/2025|2.40|100|3.23|100|Q
CDLR|12738K109|18.96|19.23|18.94|19.05|0.46|17001|01/02/2026|0.00|0|0.00|0|N
CDLX|14161W105|0.00|1.14|1.11|1.14|-0.02|7596|01/02/2026|1.10|100|1.17|800|Q
CDNA|14167L103|0.00|19.31|18.83|19.14|0.23|8246|01/02/2026|18.97|700|19.30|600|Q
CDNL|14154A102|0.00|24.13|22.19|22.65|-1.38|9397|01/02/2026|0.00|0|0.00|0|Q
CDNS|127387108|0.00|315.74|306.63|310.33|-2.21|17615|01/02/2026|310.05|120|310.70|120|Q
CDP|22002T108|27.78|27.78|27.24|27.49|-0.31|374349|01/02/2026|0.00|0|0.00|0|N
CDR PRB|150602407|18.09|18.10|18.09|18.10|0.26|101|01/02/2026|0.00|0|0.00|0|N
CDR PRC|150602506|17.05|17.05|17.01|17.01|-0.18|100|01/02/2026|0.00|0|0.00|0|N
CDRE|12763L105|40.90|41.49|40.51|41.12|0.28|68503|01/02/2026|0.00|0|0.00|0|N
CDRO|L18268109|0.00|0.00|0.00|0.00|0.00|21|01/02/2026|6.75|100|9.14|100|Q
CDT|20678X403|0.00|0.00|0.00|0.00|-1.29|43|01/02/2026|1.36|100|1.49|100|Q
CDTG|G2030P107|0.00|0.44|0.40|0.44|0.00|0|11/20/2025|0.28|100|0.42|100|Q
CDTX|171757206|0.00|221.07|220.59|220.95|0.08|30434|01/02/2026|220.26|100|221.97|100|Q
CDW|12514G108|0.00|137.56|133.05|133.10|-3.17|13215|01/02/2026|132.33|100|133.97|100|Q
CDXS|192005106|0.00|1.65|1.58|1.63|0.00|28264|01/02/2026|1.59|2400|1.65|2400|Q
CDZI|127537207|0.00|5.82|5.67|5.82|0.21|9006|01/02/2026|5.74|600|5.88|700|Q
CE|150870103|42.54|42.88|41.45|42.16|-0.12|428698|01/02/2026|0.00|0|0.00|0|N
CECO|125141101|0.00|60.17|59.48|59.82|-0.29|1798|01/02/2026|59.28|200|60.45|200|Q
CEE|153436100|18.00|18.02|17.76|18.02|0.32|2857|01/02/2026|0.00|0|0.00|0|N
CEF|85208R101|46.91|46.91|45.72|46.12|0.34|4581|01/02/2026|0.00|0|0.00|0|P
CEFS|30151E806|22.90|22.90|22.79|22.79|-0.18|721|01/02/2026|0.00|0|0.00|0|Z
CEG|21037T109|0.00|372.71|359.74|366.28|12.97|30621|01/02/2026|365.75|120|366.71|120|Q
CELC|15102K100|0.00|100.58|98.72|100.16|0.59|11131|01/02/2026|99.44|100|101.43|100|Q
CELG RT|110122140|0.07|0.08|0.07|0.08|0.01|12970|01/02/2026|0.00|0|0.00|0|N
CELH|15118V207|0.00|48.52|45.82|47.77|2.03|71386|01/02/2026|47.72|100|47.83|100|Q
CELU|151190204|0.00|1.12|1.12|1.12|0.00|0|12/31/2025|1.04|100|1.34|200|Q
CELZ|22529Y408|0.00|1.95|1.95|1.95|1.95|105|01/02/2026|1.86|100|2.08|100|Q
CEMB|464286251|45.82|45.82|45.82|45.82|-0.10|300|01/02/2026|0.00|0|0.00|0|Z
CENN|150964104|0.00|0.15|0.14|0.15|0.02|1540|01/02/2026|0.12|100|0.16|100|Q
CENT|153527106|0.00|32.13|31.88|31.88|-0.35|1239|01/02/2026|31.63|100|32.23|100|Q
CENTA|153527205|0.00|29.14|28.96|28.96|-0.25|3619|01/02/2026|28.68|300|29.21|300|Q
CENX|156431108|0.00|41.39|39.92|40.94|1.77|12013|01/02/2026|40.72|300|41.22|300|Q
CEPF|G1828E100|0.00|10.31|10.31|10.31|0.00|0|12/18/2025|8.80|100|11.86|100|Q
CEPO|G1827K107|0.00|10.49|10.48|10.48|10.48|1453|01/02/2026|0.00|0|0.00|0|Q
CEPT|G1827P106|0.00|11.38|11.31|11.32|0.02|4175|01/02/2026|0.00|0|0.00|0|Q
CEPU|155038201|17.55|17.55|16.90|17.35|-0.15|84071|01/02/2026|0.00|0|0.00|0|N
CERS|157085101|0.00|2.06|1.97|1.98|-0.08|35268|01/02/2026|1.97|2400|1.99|2300|Q
CERT|15687V109|0.00|8.93|8.66|8.75|-0.06|38131|01/02/2026|8.65|1600|8.83|1600|Q
CERY|78468R440|28.68|28.68|28.68|28.68|-1.98|100|01/02/2026|0.00|0|0.00|0|P
CET|155123102|50.43|50.80|50.43|50.80|0.09|703|01/02/2026|0.00|0|0.00|0|A
CETX|15130G873|0.00|2.97|2.73|2.73|0.12|7607|01/02/2026|2.66|100|2.81|100|Q
CETY|18452H305|0.00|0.73|0.73|0.73|-0.06|1690|01/02/2026|0.63|100|0.84|100|Q
CEV|27826F101|10.05|10.06|10.05|10.06|-0.01|800|01/02/2026|0.00|0|0.00|0|A
CEVA|157210105|0.00|22.59|22.31|22.43|0.93|2365|01/02/2026|22.22|500|22.63|500|Q
CEW|97717W133|18.95|18.99|18.95|18.99|0.09|800|01/02/2026|0.00|0|0.00|0|P
CF|125269100|77.48|80.99|77.15|80.13|2.79|977532|01/02/2026|0.00|0|0.00|0|N
CFA|92647N766|0.00|0.00|0.00|0.00|0.00|0|12/17/2025|88.22|100|93.98|100|Q
CFBK|12520L109|0.00|24.50|24.46|24.50|24.50|609|01/02/2026|24.19|100|24.88|100|Q
CFFI|12466Q104|0.00|0.00|0.00|0.00|0.00|14|01/02/2026|67.81|100|73.57|100|Q
CFFN|14057J101|0.00|6.82|6.68|6.70|-0.11|23736|01/02/2026|6.64|500|6.76|500|Q
CFG|174610105|58.46|59.65|58.26|59.39|0.98|991661|01/02/2026|0.00|0|0.00|0|N
CFG PRE|174610402|19.17|19.39|19.14|19.37|0.25|9056|01/02/2026|0.00|0|0.00|0|N
CFG PRH|174610600|26.48|26.53|26.35|26.50|0.15|5673|01/02/2026|0.00|0|0.00|0|N
CFG PRI|174610808|25.40|25.40|25.33|25.39|0.00|8682|01/02/2026|0.00|0|0.00|0|N
CFLT|20717M103|0.00|30.28|30.09|30.11|-0.16|501204|01/02/2026|30.10|2800|30.11|100|Q
CFND|12673Q103|4.90|5.09|4.90|5.09|0.19|5879|01/02/2026|0.00|0|0.00|0|N
CFO|92647N782|0.00|74.36|74.35|74.35|0.00|0|12/30/2025|71.49|100|76.27|100|Q
CFR|229899109|126.48|128.59|125.59|128.17|1.54|112404|01/02/2026|0.00|0|0.00|0|N
CFR PRB|229899307|17.42|17.61|17.42|17.53|0.17|2257|01/02/2026|0.00|0|0.00|0|N
CG|14316J108|0.00|60.91|59.88|60.86|1.78|15200|01/02/2026|60.80|100|60.92|100|Q
CGABL|14314C105|0.00|17.27|17.27|17.27|0.20|101|01/02/2026|0.00|0|0.00|0|Q
CGAU|152006102|14.68|14.68|13.76|14.14|-0.23|382627|01/02/2026|0.00|0|0.00|0|N
CGBD|872280102|0.00|12.65|12.35|12.56|0.05|24197|01/02/2026|12.44|500|12.65|500|Q
CGBL|14021D107|35.45|35.54|35.43|35.54|0.22|6343|01/02/2026|0.00|0|0.00|0|P
CGC|138035704|0.00|1.20|1.17|1.19|0.05|304438|01/02/2026|1.18|3000|1.19|3000|Q
CGCB|14020Y508|26.50|26.51|26.48|26.48|-0.03|36181|01/02/2026|0.00|0|0.00|0|P
CGCP|14020Y102|22.65|22.65|22.64|22.64|0.00|20740|01/02/2026|0.00|0|0.00|0|P
CGCT|G19307100|0.00|10.31|10.31|10.31|0.02|100|01/02/2026|0.00|0|0.00|0|Q
CGCV|14020U100|30.56|30.71|30.56|30.69|0.18|1026|01/02/2026|0.00|0|0.00|0|P
CGDG|14021L109|35.81|35.96|35.78|35.93|0.30|12193|01/02/2026|0.00|0|0.00|0|P
CGDV|14020W106|43.72|44.00|43.69|43.95|0.32|227528|01/02/2026|0.00|0|0.00|0|P
CGEM|230031106|0.00|10.26|10.00|10.13|-0.21|12041|01/02/2026|10.05|100|10.24|1100|Q
CGEN|M25722105|0.00|1.58|1.54|1.56|0.04|3049|01/02/2026|1.33|100|1.59|100|Q
CGGE|14020R107|31.90|31.99|31.82|31.92|0.29|16198|01/02/2026|0.00|0|0.00|0|P
CGGG|14022A201|28.76|28.76|28.76|28.76|-0.02|120|01/02/2026|0.00|0|0.00|0|P
CGGO|14020X104|35.08|35.19|35.00|35.16|0.50|24552|01/02/2026|0.00|0|0.00|0|P
CGGR|14020G101|44.72|44.93|44.28|44.55|0.09|56437|01/02/2026|0.00|0|0.00|0|P
CGHM|14020Y805|25.47|25.48|25.47|25.47|-0.01|2549|01/02/2026|0.00|0|0.00|0|P
CGIB|14020Y706|25.33|25.33|25.33|25.33|-0.05|100|01/02/2026|0.00|0|0.00|0|P
CGIC|14021T102|32.92|33.05|32.88|33.05|0.54|11428|01/02/2026|0.00|0|0.00|0|P
CGIE|14021M107|35.23|35.27|35.11|35.25|0.48|15026|01/02/2026|0.00|0|0.00|0|P
CGMM|14022A102|28.87|29.23|28.85|29.20|0.37|11991|01/02/2026|0.00|0|0.00|0|P
CGMS|14020Y300|27.64|27.65|27.62|27.64|0.00|11253|01/02/2026|0.00|0|0.00|0|P
CGMU|14020Y201|27.40|27.41|27.39|27.41|0.03|22375|01/02/2026|0.00|0|0.00|0|P
CGNG|14021N105|32.56|32.59|32.43|32.54|0.56|47300|01/02/2026|0.00|0|0.00|0|P
CGNT|M25133105|0.00|9.10|8.87|8.90|-0.51|2362|01/02/2026|8.83|200|9.00|200|Q
CGNX|192422103|0.00|36.92|36.23|36.86|0.89|11837|01/02/2026|36.88|100|36.97|100|Q
CGO|128118106|0.00|11.47|11.47|11.47|11.47|186|01/02/2026|11.10|100|11.84|100|Q
CGON|156944100|0.00|41.95|40.85|41.80|0.26|15675|01/02/2026|41.33|300|42.23|300|Q
CGSD|14020Y409|26.02|26.02|25.99|25.99|-0.03|12800|01/02/2026|0.00|0|0.00|0|P
CGSM|14020Y607|26.36|26.38|26.36|26.37|0.01|2232|01/02/2026|0.00|0|0.00|0|P
CGTL|G2563P102|0.00|1.21|1.17|1.21|-0.01|1602|01/02/2026|1.02|100|1.34|400|Q
CGTX|19243B102|0.00|1.49|1.40|1.47|0.12|9919|01/02/2026|1.44|900|1.50|900|Q
CGUI|14020Y888|25.30|25.30|25.30|25.30|-0.01|100|01/02/2026|0.00|0|0.00|0|P
CGUS|14020V108|40.48|40.49|40.22|40.37|0.15|15168|01/02/2026|0.00|0|0.00|0|P
CGV|90214Q584|14.82|14.83|14.82|14.83|0.10|348|01/02/2026|0.00|0|0.00|0|N
CGXU|14019W109|30.17|30.22|30.04|30.22|0.60|34124|01/02/2026|0.00|0|0.00|0|P
CHA|15743P104|0.00|12.48|12.17|12.31|0.64|13881|01/02/2026|10.46|100|13.95|100|Q
CHAC|G24979109|0.00|10.96|10.86|10.91|0.12|3923|01/02/2026|9.30|100|12.52|100|Q
CHAI|83013Q871|0.00|1.87|1.87|1.87|0.17|376|01/02/2026|1.57|100|2.42|200|Q
CHAT|88636J600|60.64|60.64|60.14|60.32|1.41|1576|01/02/2026|0.00|0|0.00|0|P
CHAU|25490K869|21.52|21.60|21.45|21.57|0.55|3048|01/02/2026|0.00|0|0.00|0|P
CHCI|205684202|0.00|0.00|0.00|0.00|-11.93|2|01/02/2026|11.08|100|12.64|100|Q
CHCO|177835105|0.00|119.11|119.11|119.11|0.33|293|01/02/2026|118.31|100|121.16|100|Q
CHCT|20369C106|16.50|16.50|16.09|16.33|-0.09|78275|01/02/2026|0.00|0|0.00|0|N
CHD|171340102|83.52|83.52|82.41|82.64|-1.21|568670|01/02/2026|0.00|0|0.00|0|N
CHDN|171484108|0.00|112.95|109.91|112.06|-1.72|8679|01/02/2026|111.37|100|112.69|100|Q
CHE|16359R103|427.65|427.65|422.10|423.79|-4.07|26818|01/02/2026|0.00|0|0.00|0|N
CHECU|G2086N113|0.00|10.05|10.05|10.05|0.00|0|11/14/2025|8.62|100|11.48|100|Q
CHEF|163086101|0.00|63.24|62.36|62.36|-0.27|2761|01/02/2026|61.78|200|63.04|200|Q
CHGG|163092109|0.95|0.99|0.92|0.98|0.05|144510|01/02/2026|0.00|0|0.00|0|N
CHGX|02072L151|0.00|0.00|0.00|0.00|0.00|24|01/02/2026|27.26|5500|27.37|5500|Q
CHH|169905106|94.77|97.32|93.48|96.10|0.84|200552|01/02/2026|0.00|0|0.00|0|N
CHI|128117108|0.00|10.66|10.58|10.62|0.13|4262|01/02/2026|10.59|500|10.98|100|Q
CHKP|M22465104|0.00|181.44|180.31|181.08|-4.40|3663|01/02/2026|179.35|100|182.54|100|Q
CHMG|164024101|0.00|0.00|0.00|0.00|0.00|9|01/02/2026|52.55|100|56.74|100|Q
CHMI|164651101|2.50|2.55|2.48|2.52|-0.03|60911|01/02/2026|0.00|0|0.00|0|N
CHMI PRA|164651200|20.63|20.69|20.63|20.69|-0.08|1100|01/02/2026|0.00|0|0.00|0|N
CHMI PRB|164651309|23.50|23.57|23.48|23.57|0.28|409|01/02/2026|0.00|0|0.00|0|N
CHNR|G2110U125|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|3.00|100|3.98|100|Q
CHOW|G2124J108|1.06|1.14|0.73|0.77|0.10|276453|01/02/2026|0.00|0|0.00|0|A
CHPG|G2124S108|0.00|10.19|10.19|10.19|0.00|0|12/31/2025|8.70|100|11.63|100|Q
CHPS|23306X886|0.00|49.54|49.54|49.54|3.25|100|01/02/2026|0.00|0|0.00|0|Q
CHPT|15961R303|6.74|7.12|6.72|7.04|0.40|73401|01/02/2026|0.00|0|0.00|0|N
CHPY|88636R693|56.55|57.05|56.55|57.05|1.18|481|01/02/2026|0.00|0|0.00|0|P
CHR|G39973121|0.00|1.41|1.33|1.41|0.13|1345|01/02/2026|1.21|100|1.57|200|Q
CHRD|674215207|0.00|94.81|92.10|94.70|2.17|6498|01/02/2026|94.15|100|95.35|100|Q
CHRI|37960A248|0.00|0.00|0.00|0.00|0.00|0|11/24/2025|80.70|2300|82.35|2300|Q
CHRS|19249H103|0.00|1.42|1.36|1.37|-0.05|24977|01/02/2026|1.34|800|1.40|900|Q
CHRW|12541W209|0.00|163.90|160.28|163.73|2.96|15493|01/02/2026|162.80|100|164.61|100|Q
CHSCL|12542R803|0.00|25.38|25.36|25.36|0.00|0|12/31/2025|25.22|200|25.99|100|Q
CHSCM|12542R704|0.00|24.75|24.66|24.75|0.00|0|12/30/2025|23.10|100|25.54|100|Q
CHSCN|12542R506|0.00|24.88|24.88|24.88|0.00|0|12/31/2025|24.76|100|25.64|100|Q
CHSCO|12542R308|0.00|26.00|26.00|26.00|0.11|128|01/02/2026|25.86|100|27.24|100|Q
CHSCP|12542R209|0.00|0.00|0.00|0.00|-27.66|97|01/02/2026|27.80|100|0.00|0|Q
CHSN|G2104U206|0.00|0.00|0.00|0.00|0.00|0|12/24/2025|1.82|100|2.71|100|Q
CHT|17133Q502|41.99|41.99|41.74|41.74|0.03|56762|01/02/2026|0.00|0|0.00|0|N
CHTR|16119P108|0.00|215.46|207.92|209.27|0.48|23812|01/02/2026|209.07|40|209.52|40|Q
CHW|12811L107|0.00|7.48|7.44|7.46|0.03|4584|01/02/2026|7.46|1000|7.73|100|Q
CHWY|16679L109|32.96|33.97|32.96|33.49|0.44|1414740|01/02/2026|0.00|0|0.00|0|N
CHY|12811P108|0.00|11.40|11.34|11.35|0.05|3011|01/02/2026|11.04|100|11.75|100|Q
CHYM|16935C109|0.00|26.47|25.42|26.42|1.26|51554|01/02/2026|26.34|100|26.61|500|Q
CI|125523100|275.74|280.50|274.18|279.12|3.89|271855|01/02/2026|0.00|0|0.00|0|N
CIA|174740100|4.82|5.04|4.77|4.98|0.15|30266|01/02/2026|0.00|0|0.00|0|N
CIB|40090E106|63.28|63.57|62.50|63.20|-0.41|69342|01/02/2026|0.00|0|0.00|0|N
CIBR|33734X846|0.00|71.94|70.24|70.67|-0.83|5019|01/02/2026|68.31|100|72.99|100|Q
CICB|17259U303|25.25|25.30|25.25|25.30|0.13|11855|01/02/2026|0.00|0|0.00|0|N
CIEN|171779309|241.00|248.50|238.03|246.06|12.19|370215|01/02/2026|0.00|0|0.00|0|N
CIF|59318T109|1.73|1.73|1.71|1.71|0.01|4483|01/02/2026|0.00|0|0.00|0|N
CIFG|88340F837|0.00|10.60|10.52|10.52|10.52|1101|01/02/2026|0.00|0|0.00|0|Q
CIFR|17253J106|0.00|16.43|14.80|16.20|1.45|321235|01/02/2026|16.02|900|16.37|900|Q
CIFU|26923Q275|24.19|26.09|24.19|26.09|4.84|1356|01/02/2026|0.00|0|0.00|0|Z
CIG|204409601|2.04|2.06|2.04|2.06|0.06|393161|01/02/2026|0.00|0|0.00|0|N
CIG C|204409882|2.62|2.64|2.62|2.64|0.04|1940|01/02/2026|0.00|0|0.00|0|N
CIGI|194693107|0.00|147.19|144.76|145.41|-1.76|1131|01/02/2026|143.62|100|147.12|100|Q
CIGL|G2452S100|0.00|1.93|1.93|1.93|0.00|0|12/22/2025|1.41|100|1.94|100|Q
CII|09256A109|23.55|23.58|23.28|23.30|-0.07|23249|01/02/2026|0.00|0|0.00|0|N
CIK|224916106|2.84|2.85|2.84|2.85|0.00|7348|01/02/2026|0.00|0|0.00|0|A
CIM|16934Q802|12.43|12.77|12.35|12.74|0.31|217190|01/02/2026|0.00|0|0.00|0|N
CIM PRA|16934Q307|21.86|21.86|21.82|21.84|0.00|2864|01/02/2026|0.00|0|0.00|0|N
CIM PRB|16934Q406|23.30|23.36|23.30|23.35|0.10|1964|01/02/2026|0.00|0|0.00|0|N
CIM PRC|16934Q505|21.35|21.46|21.35|21.46|0.13|2290|01/02/2026|0.00|0|0.00|0|N
CIM PRD|16934Q604|22.80|22.89|22.80|22.87|0.12|2157|01/02/2026|0.00|0|0.00|0|N
CIMN|16934Q885|25.30|25.39|25.30|25.38|0.06|1622|01/02/2026|0.00|0|0.00|0|N
CIMO|16934Q877|25.43|25.50|25.40|25.40|-0.07|2774|01/02/2026|0.00|0|0.00|0|N
CIMP|16934Q869|25.15|25.18|25.09|25.10|0.00|5358|01/02/2026|0.00|0|0.00|0|N
CINF|172062101|0.00|161.51|160.51|161.44|-1.88|7855|01/02/2026|161.33|100|161.72|100|Q
CING|17248W303|0.00|0.00|0.00|0.00|-4.32|377|01/02/2026|4.26|100|4.49|100|Q
CINT|G21307106|4.14|4.40|4.14|4.32|0.25|78496|01/02/2026|0.00|0|0.00|0|N
CIO|178587101|6.98|6.99|6.98|6.98|-0.01|28190|01/02/2026|0.00|0|0.00|0|N
CIO PRA|178587200|25.32|25.33|25.32|25.33|0.00|9496|01/02/2026|0.00|0|0.00|0|N
CION|17259U204|9.72|9.82|9.64|9.73|0.06|82177|01/02/2026|0.00|0|0.00|0|N
CISO|15672X201|0.00|0.49|0.46|0.49|0.02|899|01/02/2026|0.48|400|0.50|400|Q
CISS|Y18284169|0.00|0.23|0.22|0.22|0.00|1370|01/02/2026|0.19|100|0.26|100|Q
CITR|369759204|7.67|7.70|7.67|7.70|0.00|151|12/31/2025|0.00|0|0.00|0|A
CIVB|178867107|0.00|22.02|21.83|21.86|-0.38|1302|01/02/2026|21.61|100|22.10|100|Q
CIVI|17888H103|26.98|27.84|26.76|27.79|0.70|313401|01/02/2026|0.00|0|0.00|0|N
CL|194162103|78.71|78.71|77.49|77.69|-1.33|1110891|01/02/2026|0.00|0|0.00|0|N
CLAR|18270P109|0.00|0.00|0.00|0.00|-3.37|566|01/02/2026|3.30|100|3.43|100|Q
CLB|21867A105|16.24|17.03|15.97|16.95|0.92|123014|01/02/2026|0.00|0|0.00|0|N
CLBK|197641103|0.00|15.55|15.32|15.46|-0.04|1495|01/02/2026|15.28|100|15.56|100|Q
CLBT|M2197Q107|0.00|18.10|17.67|17.82|-0.22|9271|01/02/2026|17.69|700|17.99|800|Q
CLCO|G2415A113|9.64|9.65|9.64|9.64|-0.01|9797|01/02/2026|0.00|0|0.00|0|N
CLDI|320703408|1.17|1.17|1.17|1.17|-0.03|300|01/02/2026|0.00|0|0.00|0|A
CLDT|16208T102|6.80|6.88|6.72|6.80|-0.01|103541|01/02/2026|0.00|0|0.00|0|N
CLDT PRA|16208T201|19.70|19.76|19.67|19.70|0.01|1728|01/02/2026|0.00|0|0.00|0|N
CLDX|15117B202|0.00|27.20|26.80|27.07|-0.08|11339|01/02/2026|26.76|500|27.42|500|Q
CLF|185899101|13.57|13.60|13.28|13.60|0.32|3518035|01/02/2026|0.00|0|0.00|0|N
CLFD|18482P103|0.00|29.51|29.47|29.47|0.38|894|01/02/2026|29.15|100|29.84|100|Q
CLGN|M2R51X116|0.00|0.00|0.00|0.00|-1.40|43|01/02/2026|0.00|0|0.00|0|Q
CLH|184496107|234.18|244.84|233.77|243.44|8.96|91488|01/02/2026|0.00|0|0.00|0|N
CLIK|G2R09D110|0.00|5.32|5.32|5.32|0.00|0|12/30/2025|4.62|100|6.32|100|Q
CLIP|37960A438|100.14|100.14|100.14|100.14|0.04|6359|01/02/2026|0.00|0|0.00|0|P
CLIR|185064102|0.00|0.58|0.58|0.58|0.03|200|01/02/2026|0.44|200|0.67|200|Q
CLLS|15117K103|0.00|4.85|4.79|4.85|0.23|911|01/02/2026|4.61|100|4.98|100|Q
CLM|21924B302|8.41|8.45|8.38|8.41|0.04|12519|01/02/2026|0.00|0|0.00|0|A
CLMB|946760105|0.00|103.52|100.21|100.21|-2.95|11809|01/02/2026|98.49|100|102.06|100|Q
CLMT|131428104|0.00|19.88|19.56|19.56|-0.36|4351|01/02/2026|19.37|500|19.76|500|Q
CLNE|184499101|0.00|2.18|2.10|2.17|0.06|25350|01/02/2026|2.15|2000|2.17|2000|Q
CLNN|185634201|0.00|5.89|5.71|5.79|0.00|0|12/31/2025|5.55|100|6.17|100|Q
CLOA|092528504|0.00|51.77|51.75|51.77|0.03|5458|01/02/2026|51.71|500|51.80|200|Q
CLOI|92189H748|52.85|52.85|52.84|52.84|0.01|2798|01/02/2026|0.00|0|0.00|0|P
CLOU|37954Y442|0.00|22.44|22.09|22.12|-0.48|981|01/02/2026|22.06|100|22.09|100|Q
CLOV|18914F103|0.00|2.45|2.35|2.41|0.06|100437|01/02/2026|2.40|100|2.41|6000|Q
CLOX|81752T486|25.50|25.51|25.50|25.51|0.00|354|01/02/2026|0.00|0|0.00|0|P
CLOZ|81752T528|26.50|26.50|26.49|26.49|0.00|780|01/02/2026|0.00|0|0.00|0|P
CLPR|18885T306|3.88|3.88|3.53|3.56|-0.26|20433|01/02/2026|0.00|0|0.00|0|N
CLPS|G31642104|0.00|0.90|0.86|0.90|0.00|0|10/28/2025|0.86|100|1.12|100|Q
CLPT|18507C103|0.00|14.05|13.70|14.05|0.33|2221|01/02/2026|13.88|600|14.18|600|Q
CLRB|15117F880|0.00|3.41|3.41|3.41|0.56|135|01/02/2026|3.33|100|3.55|100|Q
CLRO|18506U203|0.00|0.00|0.00|0.00|0.00|0|11/20/2025|4.09|100|5.99|100|Q
CLS|15101Q207|298.10|312.22|297.58|302.40|6.79|277625|01/02/2026|0.00|0|0.00|0|N
CLSE|89834G760|27.44|27.44|27.38|27.38|0.00|13|12/31/2025|0.00|0|0.00|0|Z
CLSK|18452B209|0.00|11.58|10.19|11.54|1.42|251970|01/02/2026|11.42|1300|11.57|100|Q
CLSM|30151E624|0.00|23.46|23.46|23.46|0.00|0|12/30/2025|23.25|2100|23.29|2100|Q
CLSX|46092D590|16.95|20.64|16.95|20.64|4.38|2856|01/02/2026|0.00|0|0.00|0|Z
CLVT|G21810109|3.37|3.37|3.22|3.24|-0.10|1123804|01/02/2026|0.00|0|0.00|0|N
CLW|18538R103|17.41|17.81|17.23|17.70|0.30|54784|01/02/2026|0.00|0|0.00|0|N
CLWT|G32030127|0.00|0.00|0.00|0.00|0.00|0|12/11/2025|1.03|100|1.40|100|Q
CLX|189054109|100.89|101.42|100.18|100.85|0.02|632110|01/02/2026|0.00|0|0.00|0|N
CLYM|28658R106|0.00|4.07|3.60|3.75|-0.26|16594|01/02/2026|3.70|200|3.79|200|Q
CM|136069101|90.94|91.89|90.62|91.88|1.27|311897|01/02/2026|0.00|0|0.00|0|N
CMA|200340107|87.18|89.07|86.52|88.65|1.72|224068|01/02/2026|0.00|0|0.00|0|N
CMA PRB|200340701|26.12|26.12|26.04|26.04|-0.06|2019|01/02/2026|0.00|0|0.00|0|N
CMBM|G17766109|0.00|1.59|1.44|1.53|0.08|1840|01/02/2026|1.46|600|1.60|600|Q
CMBT|B38564108|9.86|9.86|9.38|9.46|-0.19|764687|01/02/2026|0.00|0|0.00|0|N
CMC|201723103|70.10|72.05|69.56|71.79|2.57|315418|01/02/2026|0.00|0|0.00|0|N
CMCL|G1757E113|26.26|26.39|26.02|26.30|0.04|1893|01/02/2026|0.00|0|0.00|0|A
CMCM|163075203|6.01|6.31|6.01|6.26|0.26|2136|01/02/2026|0.00|0|0.00|0|N
CMCO|199333105|0.00|17.35|17.19|17.20|-0.06|1720|01/02/2026|17.06|200|17.38|200|Q
CMCSA|20030N101|0.00|29.94|29.38|29.53|-0.37|431981|01/02/2026|29.51|1500|29.56|100|Q
CMCT|12564W102|0.00|3.67|3.62|3.63|0.15|840|01/02/2026|3.39|100|0.00|0|Q
CMDB|Y2001C101|15.45|15.45|15.10|15.19|-0.22|9575|01/02/2026|0.00|0|0.00|0|N
CMDT|72201R593|27.43|27.44|27.43|27.44|-0.54|200|01/02/2026|0.00|0|0.00|0|P
CMDY|46431W598|48.92|48.92|48.77|48.81|0.00|83|12/31/2025|0.00|0|0.00|0|P
CME|12572Q105|0.00|271.03|268.63|269.62|-3.57|14445|01/02/2026|269.43|120|269.99|160|Q
CMF|464288356|57.47|57.50|57.47|57.49|0.02|7061|01/02/2026|0.00|0|0.00|0|P
CMG|169656105|37.25|37.67|36.74|37.49|0.49|3562746|01/02/2026|0.00|0|0.00|0|N
CMGG|882927320|0.00|20.46|20.25|20.25|0.00|0|12/30/2025|20.36|1000|20.74|1000|Q
CMI|231021106|510.45|523.50|510.45|522.03|11.58|129822|01/02/2026|0.00|0|0.00|0|N
CMMB|16385C203|0.00|0.00|0.00|0.00|-1.63|25|01/02/2026|1.45|200|2.13|200|Q
CMP|20451N101|19.96|19.96|19.58|19.86|0.22|107826|01/02/2026|0.00|0|0.00|0|N
CMPO|20459V105|19.41|19.41|18.41|18.67|-0.61|314726|01/02/2026|0.00|0|0.00|0|N
CMPR|G2143T103|0.00|65.68|65.51|65.68|-0.75|1789|01/02/2026|64.81|200|66.73|200|Q
CMPS|20451W101|0.00|7.12|6.46|6.55|-0.36|19296|01/02/2026|6.48|800|6.63|800|Q
CMPX|20454B104|0.00|5.38|5.05|5.17|-0.22|23671|01/02/2026|5.12|1500|5.26|1500|Q
CMRC|08975P108|0.00|4.15|4.04|4.05|-0.07|25902|01/02/2026|4.00|600|4.11|700|Q
CMRE|Y1771G102|15.86|16.01|15.45|15.68|-0.11|221005|01/02/2026|0.00|0|0.00|0|N
CMRE PRB|Y1771G110|25.76|25.85|25.49|25.60|0.10|816|01/02/2026|0.00|0|0.00|0|N
CMRE PRC|Y1771G128|26.59|26.85|26.59|26.85|-0.02|101|01/02/2026|0.00|0|0.00|0|N
CMRE PRD|Y1771G136|27.84|27.84|27.83|27.83|0.18|9|01/02/2026|0.00|0|0.00|0|N
CMS|125896100|69.91|70.90|69.50|70.42|0.49|1631869|01/02/2026|0.00|0|0.00|0|N
CMS PRB|210518304|78.48|78.48|77.01|77.01|0.00|52|12/31/2025|0.00|0|0.00|0|N
CMS PRC|125896837|17.46|17.68|17.46|17.68|0.23|3631|01/02/2026|0.00|0|0.00|0|N
CMSA|125896860|22.03|22.21|22.03|22.21|0.25|5865|01/02/2026|0.00|0|0.00|0|N
CMSC|125896852|22.69|22.89|22.69|22.89|0.24|4682|01/02/2026|0.00|0|0.00|0|N
CMSD|125896845|23.21|23.64|23.21|23.59|0.44|14266|01/02/2026|0.00|0|0.00|0|N
CMT|218683100|19.32|19.32|19.32|19.32|-1.13|398|01/02/2026|0.00|0|0.00|0|A
CMTG|18270D106|3.06|3.12|3.03|3.09|0.03|121986|01/02/2026|0.00|0|0.00|0|N
CMTL|205826209|0.00|5.71|5.28|5.52|0.24|3878|01/02/2026|5.39|100|5.66|100|Q
CMU|59318E102|3.49|3.51|3.49|3.50|-0.01|39438|01/02/2026|0.00|0|0.00|0|N
CNA|126117100|47.62|47.62|46.52|46.87|-0.87|156531|01/02/2026|0.00|0|0.00|0|N
CNC|15135B101|41.26|42.06|40.56|41.78|0.63|1208240|01/02/2026|0.00|0|0.00|0|N
CNCG|88340F803|0.00|0.00|0.00|0.00|-16.94|5|01/02/2026|17.07|700|17.35|700|Q
CNCK|N20967118|0.00|2.68|2.68|2.68|0.17|127|01/02/2026|0.00|0|0.00|0|Q
CNDT|206787103|0.00|1.93|1.89|1.91|-0.02|25965|01/02/2026|1.88|2000|1.91|1100|Q
CNET|98880R307|0.00|0.00|0.00|0.00|0.00|0|12/17/2025|1.10|100|1.48|100|Q
CNEY|G2181K204|0.00|0.63|0.63|0.63|0.04|100|01/02/2026|0.00|0|0.00|0|Q
CNF|18979T204|6.02|6.20|6.00|6.00|-0.05|1669|01/02/2026|0.00|0|0.00|0|N
CNH|N20944109|9.31|9.47|9.21|9.35|0.13|2911015|01/02/2026|0.00|0|0.00|0|N
CNI|136375102|99.16|100.66|98.85|100.30|1.45|157958|01/02/2026|0.00|0|0.00|0|N
CNK|17243V102|23.23|23.55|22.73|23.53|0.29|786916|01/02/2026|0.00|0|0.00|0|N
CNL|19425C100|13.90|13.97|13.90|13.93|-0.63|935|01/02/2026|0.00|0|0.00|0|A
CNM|21874C102|52.17|53.67|51.93|53.41|1.44|491751|01/02/2026|0.00|0|0.00|0|N
CNMD|207410101|41.07|41.28|40.18|40.52|-0.08|161397|01/02/2026|0.00|0|0.00|0|N
CNNE|13765N107|15.75|15.81|15.54|15.73|0.00|248317|01/02/2026|0.00|0|0.00|0|N
CNO|12621E103|42.36|42.36|41.71|42.20|-0.27|268904|01/02/2026|0.00|0|0.00|0|N
CNO PRA|12621E301|19.00|19.01|19.00|19.01|0.01|418|01/02/2026|0.00|0|0.00|0|N
CNOB|20786W107|0.00|26.18|26.00|26.07|-0.16|3080|01/02/2026|25.87|300|26.33|300|Q
CNOBP|20786W503|0.00|0.00|0.00|0.00|0.00|0|11/14/2025|23.97|200|0.00|0|Q
CNP|15189T107|38.33|38.84|38.06|38.73|0.39|1005897|01/02/2026|0.00|0|0.00|0|N
CNQ|136385101|33.50|34.46|33.12|34.32|0.47|2096135|01/02/2026|0.00|0|0.00|0|N
CNR|218937100|89.28|90.01|88.81|89.89|1.38|98968|01/02/2026|0.00|0|0.00|0|N
CNRG|78468R655|0.00|95.62|95.62|95.62|-0.70|1|11/28/2025|0.00|0|0.00|0|P
CNS|19247A100|62.56|63.61|62.56|63.57|0.79|73613|01/02/2026|0.00|0|0.00|0|N
CNSP|18978H508|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|4.48|100|6.26|100|Q
CNTA|152309100|0.00|24.87|23.54|23.66|-1.28|13283|01/02/2026|23.58|100|23.70|100|Q
CNTB|G23549101|0.00|2.78|2.60|2.60|-0.20|384|01/02/2026|0.00|0|0.00|0|Q
CNTX|21077P108|0.00|1.61|1.42|1.54|0.07|11532|01/02/2026|1.46|400|1.59|100|Q
CNTY|156492100|0.00|1.38|1.36|1.38|0.04|1250|01/02/2026|1.33|200|1.40|200|Q
CNVS|172406308|0.00|2.08|2.08|2.08|0.03|280|01/02/2026|2.03|100|2.15|100|Q
CNX|12653C108|36.63|36.77|35.75|36.46|-0.31|574639|01/02/2026|0.00|0|0.00|0|N
CNXC|20602D101|0.00|41.38|40.47|41.18|-0.37|4511|01/02/2026|40.92|300|41.44|300|Q
CNXN|69318J100|0.00|57.61|56.93|56.93|-1.83|1059|01/02/2026|56.23|100|57.66|100|Q
CNYA|46434V514|34.95|34.96|34.95|34.96|1.13|200|01/02/2026|0.00|0|0.00|0|Z
COAL|301505467|23.10|23.10|23.10|23.10|0.35|208|01/02/2026|0.00|0|0.00|0|P
COCH|29415V109|0.00|0.67|0.66|0.67|0.00|0|12/31/2025|0.68|300|0.72|300|Q
COCO|92846Q107|0.00|53.42|52.61|53.42|0.31|5201|01/02/2026|52.90|200|53.92|200|Q
COCP|19188J409|0.00|0.95|0.94|0.95|0.00|0|12/31/2025|0.84|100|1.14|100|Q
CODA|19188U206|0.00|0.00|0.00|0.00|-9.35|16|01/02/2026|9.17|100|9.82|100|Q
CODI|20451Q104|4.76|4.78|4.60|4.65|-0.15|424587|01/02/2026|0.00|0|0.00|0|N
CODI PRA|20451Q203|15.98|16.17|15.98|16.08|0.07|3392|01/02/2026|0.00|0|0.00|0|N
CODI PRB|20451Q302|17.90|18.21|17.90|18.20|0.44|3300|01/02/2026|0.00|0|0.00|0|N
CODI PRC|20451Q401|18.20|18.53|18.20|18.39|0.24|5498|01/02/2026|0.00|0|0.00|0|N
CODX|189763204|0.00|5.48|4.92|5.48|5.31|2174|01/02/2026|5.37|100|5.81|100|Q
COE|16954L204|0.00|45.00|45.00|45.00|0.00|20|09/17/2025|0.00|0|0.00|0|A
COEP|19207A207|0.00|14.65|14.29|14.29|-0.02|1311|01/02/2026|13.66|100|15.28|100|Q
COF|14040H105|244.35|247.99|242.54|247.93|5.57|718259|01/02/2026|0.00|0|0.00|0|N
COF PRI|14040H824|19.14|19.37|19.13|19.34|0.33|43784|01/02/2026|0.00|0|0.00|0|N
COF PRJ|14040H782|18.18|18.43|18.14|18.43|0.34|21068|01/02/2026|0.00|0|0.00|0|N
COF PRK|14040H774|17.58|17.79|17.58|17.77|0.25|7078|01/02/2026|0.00|0|0.00|0|N
COF PRL|14040H758|16.85|17.01|16.81|17.00|0.26|18658|01/02/2026|0.00|0|0.00|0|N
COF PRN|14040H733|16.31|16.53|16.30|16.50|0.26|13929|01/02/2026|0.00|0|0.00|0|N
COFS|170386106|0.00|29.20|29.07|29.07|-0.58|494|01/02/2026|28.56|100|29.29|100|Q
COGT|19240Q201|0.00|35.73|34.13|34.73|-0.70|37192|01/02/2026|34.52|400|35.00|400|Q
COHN|19249M102|22.10|23.43|21.50|23.43|0.00|281|12/31/2025|0.00|0|0.00|0|A
COHR|19247G107|188.51|195.38|187.50|194.33|9.76|599741|01/02/2026|0.00|0|0.00|0|N
COHU|192576106|0.00|24.79|24.44|24.62|1.31|5735|01/02/2026|24.36|400|24.61|400|Q
COIG|882927635|0.00|15.93|15.93|15.93|0.61|151|01/02/2026|0.00|0|0.00|0|Q
COIN|19260Q107|0.00|238.26|226.09|236.54|10.41|87165|01/02/2026|236.35|80|236.86|80|Q
COIW|77926X767|20.64|20.64|20.64|20.64|0.58|496|01/02/2026|0.00|0|0.00|0|Z
COKE|191098102|0.00|151.27|149.65|149.84|-3.53|6165|01/02/2026|148.56|100|151.29|100|Q
COLA|G2295P107|0.00|0.00|0.00|0.00|0.00|0|12/23/2025|10.33|6000|0.00|0|Q
COLB|197236102|0.00|28.34|27.62|28.18|0.23|79772|01/02/2026|28.16|100|28.21|200|Q
COLD|03064D108|12.94|13.31|12.73|12.94|0.08|1771512|01/02/2026|0.00|0|0.00|0|N
COLL|19459J104|0.00|46.24|45.23|45.60|-0.77|4765|01/02/2026|45.17|300|45.96|300|Q
COLM|198516106|0.00|56.01|55.34|56.01|0.91|4492|01/02/2026|55.68|200|56.38|200|Q
COLO|37954Y327|0.00|36.13|36.06|36.13|0.00|399|12/30/2025|0.00|0|0.00|0|P
COMB|38747R108|21.15|21.15|21.15|21.15|0.03|100|01/02/2026|0.00|0|0.00|0|P
COMM|20337X109|0.00|18.30|17.96|18.24|0.11|47648|01/02/2026|18.09|800|18.43|800|Q
COMP|20464U100|10.62|10.86|10.47|10.50|-0.07|2335197|01/02/2026|0.00|0|0.00|0|N
COMT|46431W853|0.00|24.90|24.78|24.90|0.00|3181|01/02/2026|24.87|200|24.92|100|Q
CON|20603L102|19.58|19.58|19.23|19.41|-0.27|210874|01/02/2026|0.00|0|0.00|0|N
CONI|38747R363|0.00|67.82|61.79|61.91|-6.23|807|01/02/2026|0.00|0|0.00|0|Q
CONL|38747R801|0.00|16.18|14.66|15.95|1.30|51707|01/02/2026|15.97|200|16.28|3300|Q
CONX|25461H838|0.00|19.42|19.42|19.42|0.96|300|01/02/2026|0.00|0|0.00|0|Q
CONY|88636X856|39.43|40.62|38.92|40.41|1.08|59259|01/02/2026|0.00|0|0.00|0|P
COO|216648501|0.00|82.25|80.83|81.11|-0.78|24292|01/02/2026|80.71|200|81.18|100|Q
COOK|89269P103|1.09|1.17|1.06|1.06|-0.02|107642|01/02/2026|0.00|0|0.00|0|N
COOT|G07041109|0.00|0.57|0.53|0.57|0.04|1047|01/02/2026|0.46|100|0.65|100|Q
COP|20825C104|93.61|96.92|93.13|96.70|3.09|1758345|01/02/2026|0.00|0|0.00|0|N
COPJ|85208P501|0.00|40.20|40.20|40.20|40.20|296|01/02/2026|0.00|0|0.00|0|Q
COPL|G24243100|10.18|10.18|10.18|10.18|-0.09|347|01/02/2026|0.00|0|0.00|0|N
COPP|85208P881|0.00|35.61|35.03|35.03|35.03|201|01/02/2026|0.00|0|0.00|0|Q
COPX|37954Y830|73.74|74.01|72.32|73.08|1.40|46871|01/02/2026|0.00|0|0.00|0|P
COPY|75526L860|13.07|13.07|13.07|13.07|0.12|200|01/02/2026|0.00|0|0.00|0|P
COR|03073E105|337.18|340.50|335.33|338.87|1.12|272787|01/02/2026|0.00|0|0.00|0|N
CORD|26923Q465|35.95|37.87|29.41|31.12|-8.75|12227|01/02/2026|0.00|0|0.00|0|Z
CORN|88166A102|17.74|17.74|17.72|17.72|0.00|56|12/31/2025|0.00|0|0.00|0|P
CORP|72201R817|98.03|98.03|98.03|98.03|0.00|67|12/31/2025|0.00|0|0.00|0|P
CORT|218352102|0.00|38.39|35.64|38.18|3.36|81443|01/02/2026|37.53|400|38.63|400|Q
CORZ|21874A106|0.00|16.14|14.77|15.98|1.41|260218|01/02/2026|15.99|100|16.15|900|Q
CORZW|21874A114|0.00|9.90|9.10|9.88|1.41|31629|01/02/2026|8.58|100|11.34|100|Q
COSM|221413305|0.00|0.51|0.50|0.51|0.01|2557|01/02/2026|0.00|0|0.00|0|Q
COSO|19058X207|23.13|23.19|23.09|23.17|-0.08|5892|01/02/2026|0.00|0|0.00|0|N
COST|22160K105|0.00|861.92|852.55|854.71|-7.59|24734|01/02/2026|853.96|80|855.30|80|Q
COTG|882927247|0.00|11.57|11.37|11.37|-0.19|2615|01/02/2026|0.00|0|0.00|0|Q
COTY|222070203|3.13|3.16|3.11|3.11|0.03|1161435|01/02/2026|0.00|0|0.00|0|N
COUR|22266M104|7.36|7.39|7.06|7.08|-0.28|934646|01/02/2026|0.00|0|0.00|0|N
COWG|69374H360|0.00|35.51|35.13|35.40|0.17|19212|01/02/2026|35.39|1200|35.42|1200|Q
COWS|032108698|0.00|0.00|0.00|0.00|0.00|96|01/02/2026|0.00|0|0.00|0|Q
COWZ|69374H881|60.29|60.59|59.90|60.45|0.27|48062|01/02/2026|0.00|0|0.00|0|Z
COYA|22407B108|0.00|5.77|5.47|5.59|-0.22|1607|01/02/2026|5.50|200|5.70|200|Q
COYY|38747R371|0.00|0.00|0.00|0.00|-7.83|20|01/02/2026|0.00|0|0.00|0|Q
CP|13646K108|73.83|74.59|73.43|74.45|0.82|321690|01/02/2026|0.00|0|0.00|0|N
CPA|P31076105|121.83|123.42|121.19|121.83|1.22|28781|01/02/2026|0.00|0|0.00|0|N
CPAC|15126Q208|10.43|10.46|10.24|10.25|-0.17|4499|01/02/2026|0.00|0|0.00|0|N
CPAI|66538R540|40.38|40.60|40.07|40.53|0.43|703|01/02/2026|0.00|0|0.00|0|N
CPAY|219948106|301.65|302.66|298.08|300.59|-0.34|131658|01/02/2026|0.00|0|0.00|0|N
CPB|134429109|0.00|27.98|27.62|27.72|-0.15|55170|01/02/2026|27.70|100|27.74|200|Q
CPER|911718104|35.02|35.06|34.78|34.94|0.00|29549|01/02/2026|0.00|0|0.00|0|P
CPF|154760409|31.17|31.20|30.57|31.08|-0.08|84824|01/02/2026|0.00|0|0.00|0|N
CPHY|74933W155|0.00|51.27|51.27|51.27|0.00|0|12/31/2025|50.75|2300|51.75|2300|Q
CPIX|230770109|0.00|4.07|3.95|3.95|0.04|740|01/02/2026|3.83|100|4.13|100|Q
CPK|165303108|124.36|125.42|124.03|124.31|-0.45|31172|01/02/2026|0.00|0|0.00|0|N
CPLB|45409F785|21.21|21.21|21.21|21.21|-0.09|137|01/02/2026|0.00|0|0.00|0|P
CPNG|22266T109|23.62|23.66|22.90|23.37|-0.22|3391568|01/02/2026|0.00|0|0.00|0|N
CPOP|G71700119|0.00|0.41|0.41|0.41|0.00|0|12/30/2025|0.42|500|0.52|200|Q
CPRI|G1890L107|24.64|24.71|24.15|24.39|-0.01|610853|01/02/2026|0.00|0|0.00|0|N
CPRJ|12811T837|26.76|26.76|26.76|26.76|0.29|100|01/02/2026|0.00|0|0.00|0|P
CPRO|12811T118|27.03|27.03|27.03|27.03|0.06|400|01/02/2026|0.00|0|0.00|0|P
CPRT|217204106|0.00|39.07|37.61|37.77|-1.40|164570|01/02/2026|37.74|300|37.81|400|Q
CPRX|14888U101|0.00|23.44|22.97|23.14|-0.18|14096|01/02/2026|22.97|600|23.29|700|Q
CPRY|12811T126|26.93|27.03|26.93|27.03|0.02|500|01/02/2026|0.00|0|0.00|0|P
CPS|21676P103|33.03|33.03|31.39|32.59|-0.24|86897|01/02/2026|0.00|0|0.00|0|N
CPSD|12811T795|26.00|26.00|26.00|26.00|-0.01|100|01/02/2026|0.00|0|0.00|0|P
CPSH|12619F104|0.00|3.21|3.09|3.21|0.13|7261|01/02/2026|3.11|100|3.30|100|Q
CPSJ|12811T803|26.88|26.88|26.88|26.88|-0.06|100|01/02/2026|0.00|0|0.00|0|P
CPSN|12811T811|26.95|26.95|26.90|26.90|0.00|200|01/02/2026|0.00|0|0.00|0|P
CPSS|210502100|0.00|9.28|9.28|9.28|9.28|243|01/02/2026|9.03|100|9.35|100|Q
CPSY|12811T787|25.12|25.13|25.12|25.13|0.11|200|01/02/2026|0.00|0|0.00|0|P
CPT|133131102|109.62|110.70|108.95|110.17|0.09|451734|01/02/2026|0.00|0|0.00|0|N
CPZ|12812C106|0.00|14.68|14.65|14.68|0.00|0|12/31/2025|13.90|100|14.99|100|Q
CQP|16411Q101|53.74|54.23|53.12|54.00|0.52|10885|01/02/2026|0.00|0|0.00|0|N
CQQQ|46138E800|53.91|54.46|53.88|54.34|2.34|107472|01/02/2026|0.00|0|0.00|0|P
CR|224408104|183.91|187.93|183.91|187.53|3.10|67247|01/02/2026|0.00|0|0.00|0|N
CRAI|12618T105|0.00|201.21|198.36|201.06|-1.66|5429|01/02/2026|198.19|100|203.28|100|Q
CRANU|G25014120|0.00|10.07|10.06|10.06|0.00|0|12/31/2025|10.06|100|0.00|0|Q
CRBD|21871X208|23.34|23.61|23.34|23.61|0.36|16864|01/02/2026|0.00|0|0.00|0|N
CRBG|21871X109|30.08|30.47|29.89|30.37|0.20|1117133|01/02/2026|0.00|0|0.00|0|N
CRBP|21833P301|0.00|8.22|7.77|7.87|-0.26|2802|01/02/2026|7.79|300|7.98|300|Q
CRBU|142038108|0.00|1.59|1.54|1.59|0.00|24535|01/02/2026|1.57|1000|1.60|1000|Q
CRC|13057Q305|44.57|46.42|44.35|46.39|1.68|229302|01/02/2026|0.00|0|0.00|0|N
CRCA|74349Y431|4.24|4.53|4.05|4.44|0.43|105588|01/02/2026|0.00|0|0.00|0|P
CRCD|26923Q457|31.72|31.72|31.00|31.00|-2.79|1295|01/02/2026|0.00|0|0.00|0|Z
CRCG|88340C701|0.00|2.93|2.62|2.86|0.30|149071|01/02/2026|2.85|1600|2.87|5400|Q
CRCL|172573107|80.52|84.58|79.67|83.47|4.17|1881208|01/02/2026|0.00|0|0.00|0|N
CRCO|88636W866|25.01|25.19|25.01|25.19|-0.47|1064|01/02/2026|0.00|0|0.00|0|P
CRCT|22658D100|0.00|4.97|4.82|4.84|-0.10|15813|01/02/2026|4.78|500|4.88|500|Q
CRD A|224633206|11.20|11.20|10.89|10.90|-0.35|14637|01/02/2026|0.00|0|0.00|0|N
CRD B|224633107|10.78|10.78|10.17|10.32|-0.40|701|01/02/2026|0.00|0|0.00|0|N
CRDF|14147L108|0.00|2.85|2.63|2.67|-0.14|6639|01/02/2026|2.63|600|2.70|600|Q
CRDL|14161Y200|0.00|1.00|0.99|1.00|0.05|1916|01/02/2026|0.00|0|0.00|0|Q
CRDO|G25457105|0.00|151.74|140.81|143.13|-0.78|65223|01/02/2026|142.12|100|144.74|100|Q
CRDU|46092D566|15.90|16.50|14.46|14.74|-0.27|9066|01/02/2026|0.00|0|0.00|0|Z
CRE|G2R63D105|0.00|0.28|0.28|0.28|-0.05|609|01/02/2026|0.24|200|0.00|0|Q
CREG|168913408|0.00|0.00|0.00|0.00|0.00|96|01/02/2026|1.11|100|1.54|100|Q
CRESY|226406106|0.00|12.54|12.42|12.49|-0.04|1437|01/02/2026|10.65|100|14.29|100|Q
CREV|G1893D102|0.00|1.77|1.77|1.77|0.02|4095|01/02/2026|0.00|0|0.00|0|Q
CREX|22530J309|0.00|0.00|0.00|0.00|0.00|61|01/02/2026|2.36|100|3.14|100|Q
CRF|21924U300|8.04|8.05|8.02|8.05|0.05|18965|01/02/2026|0.00|0|0.00|0|A
CRGO|G51405101|0.00|2.29|2.25|2.25|2.25|200|01/02/2026|0.00|0|0.00|0|Q
CRGY|44952J104|8.40|8.53|8.24|8.51|0.12|1614678|01/02/2026|0.00|0|0.00|0|N
CRH|G25508105|125.68|126.81|124.87|126.44|1.64|2134749|01/02/2026|0.00|0|0.00|0|N
CRI|146229109|32.60|33.46|32.26|33.20|0.77|199915|01/02/2026|0.00|0|0.00|0|N
CRIS|231269309|0.00|1.01|0.98|0.98|0.98|1860|01/02/2026|0.95|100|1.04|100|Q
CRK|205768302|22.86|23.59|22.52|23.58|0.40|642523|01/02/2026|0.00|0|0.00|0|N
CRL|159864107|200.13|202.53|198.78|202.42|2.94|133806|01/02/2026|0.00|0|0.00|0|N
CRM|79466L302|265.00|265.09|252.50|253.62|-11.29|1965221|01/02/2026|0.00|0|0.00|0|N
CRMD|21900C308|0.00|12.27|11.74|12.17|0.54|36348|01/02/2026|12.02|1100|12.28|1200|Q
CRMG|882927338|0.00|13.30|12.52|12.52|-1.24|5582|01/02/2026|12.51|800|12.57|800|Q
CRML|G2662B103|0.00|8.47|7.15|8.13|1.20|149680|01/02/2026|7.97|1900|8.26|2100|Q
CRMLW|G2662B111|0.00|0.00|0.00|0.00|-2.77|53|01/02/2026|0.00|0|0.00|0|Q
CRMT|03062T105|0.00|24.57|24.17|24.35|-0.89|1659|01/02/2026|23.84|100|24.79|100|Q
CRNC|156727109|0.00|11.59|10.94|11.57|0.86|8459|01/02/2026|11.44|1000|11.68|1000|Q
CRNT|M22013102|0.00|2.19|2.15|2.19|0.09|5710|01/02/2026|2.17|1100|2.22|1100|Q
CRNX|22663K107|0.00|47.00|45.90|46.66|0.08|7754|01/02/2026|46.33|300|47.16|300|Q
CRON|22717L101|0.00|2.71|2.64|2.71|0.07|74461|01/02/2026|2.69|300|2.71|300|Q
CROX|227046109|0.00|87.20|85.88|86.87|1.42|11539|01/02/2026|86.37|200|87.52|200|Q
CRPT|33740F540|15.45|15.45|15.45|15.45|0.36|100|01/02/2026|0.00|0|0.00|0|P
CRS|144285103|316.59|339.44|316.59|338.34|23.50|175591|01/02/2026|0.00|0|0.00|0|N
CRSH|88636X609|25.45|25.45|25.45|25.45|1.28|1056|01/02/2026|0.00|0|0.00|0|P
CRSP|H17182108|0.00|54.01|52.79|53.81|1.41|10068|01/02/2026|53.27|200|54.26|200|Q
CRSR|22041X102|0.00|6.06|5.93|6.03|0.09|9269|01/02/2026|5.96|1000|6.08|1100|Q
CRT|22757R109|8.02|8.02|7.81|7.81|-0.14|6087|01/02/2026|0.00|0|0.00|0|N
CRTO|226718104|0.00|20.50|19.86|19.99|-0.63|9290|01/02/2026|19.79|400|20.25|400|Q
CRUS|172755100|0.00|120.90|119.54|119.54|0.67|3218|01/02/2026|118.47|100|120.76|100|Q
CRVL|221006109|0.00|66.38|65.70|65.70|-2.12|4571|01/02/2026|64.88|200|66.39|200|Q
CRVO|15713L109|0.00|7.75|7.75|7.75|-0.12|149|01/02/2026|7.49|100|8.02|100|Q
CRVS|221015100|0.00|7.64|7.17|7.32|-0.39|12813|01/02/2026|7.24|1200|7.39|1200|Q
CRWD|22788C105|0.00|473.75|449.51|453.64|-15.06|43669|01/02/2026|453.19|80|454.17|80|Q
CRWG|88340C875|0.00|3.44|2.84|3.30|0.58|2137986|01/02/2026|3.29|20500|3.31|10800|Q
CRWL|38747R645|0.00|0.00|0.00|0.00|-31.42|231|01/02/2026|28.56|400|0.00|0|Q
CRWS|228309100|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|2.71|100|2.89|100|Q
CRWU|26923Q655|5.36|6.35|5.29|6.12|1.08|150699|01/02/2026|0.00|0|0.00|0|Z
CRWV|21873S108|0.00|81.05|73.29|79.33|7.74|275187|01/02/2026|78.83|200|79.52|200|Q
CSAI|18912E207|0.00|0.85|0.84|0.84|0.05|674|01/02/2026|0.00|0|0.00|0|Q
CSAN|22113B103|4.01|4.03|3.92|3.93|-0.02|613485|01/02/2026|0.00|0|0.00|0|N
CSBR|15870P307|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|5.67|100|7.77|100|Q
CSCL|25461A288|0.00|29.31|29.31|29.31|-0.69|300|01/02/2026|0.00|0|0.00|0|Q
CSCO|17275R102|0.00|76.85|75.64|76.05|-0.99|168789|01/02/2026|76.00|600|76.10|700|Q
CSGP|22160N109|0.00|67.09|65.47|65.68|-1.55|38904|01/02/2026|65.63|100|65.73|200|Q
CSGS|126349109|0.00|76.84|76.71|76.77|0.13|8154|01/02/2026|76.46|200|77.10|200|Q
CSHI|78433H501|49.73|49.73|49.72|49.72|-0.01|2006|01/02/2026|0.00|0|0.00|0|P
CSIQ|136635109|0.00|26.00|24.74|25.41|1.64|41888|01/02/2026|25.19|500|25.73|500|Q
CSL|142339100|320.41|330.75|320.41|328.47|8.61|81292|01/02/2026|0.00|0|0.00|0|N
CSM|74347R248|0.00|80.03|80.03|80.03|-0.26|38|12/11/2025|0.00|0|0.00|0|Z
CSPI|126389105|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|11.33|100|12.54|100|Q
CSQ|128125101|0.00|19.17|19.04|19.16|-0.07|4355|01/02/2026|18.46|100|19.27|500|Q
CSR|15202L107|66.64|67.05|65.74|66.97|0.25|28994|01/02/2026|0.00|0|0.00|0|N
CSRE|19249U104|25.57|25.58|25.57|25.58|0.06|200|01/02/2026|0.00|0|0.00|0|P
CSTE|M20598104|0.00|1.87|1.76|1.76|-0.05|821|01/02/2026|1.49|200|1.98|100|Q
CSTL|14843C105|0.00|38.90|38.03|38.59|-0.31|4172|01/02/2026|38.14|300|38.88|300|Q
CSTM|F21107101|19.04|19.80|19.04|19.77|0.92|264128|01/02/2026|0.00|0|0.00|0|N
CSV|143905107|42.17|42.41|40.95|41.50|-0.80|25804|01/02/2026|0.00|0|0.00|0|N
CSW|126402106|293.53|298.63|291.21|295.03|1.50|35683|01/02/2026|0.00|0|0.00|0|N
CSWC|140501107|0.00|22.44|22.03|22.29|0.12|13391|01/02/2026|22.19|500|22.44|500|Q
CSX|126408103|0.00|36.44|35.95|36.26|-0.01|175676|01/02/2026|36.25|700|36.28|100|Q
CTA|82889N699|27.38|27.40|27.21|27.22|-0.07|1449|01/02/2026|0.00|0|0.00|0|P
CTA PRA|263534208|53.62|54.10|53.62|54.10|0.07|115|01/02/2026|0.00|0|0.00|0|N
CTA PRB|263534307|67.95|68.19|67.95|68.19|0.24|406|01/02/2026|0.00|0|0.00|0|N
CTAS|172908105|0.00|186.16|184.70|184.83|-3.46|12977|01/02/2026|184.68|200|185.07|100|Q
CTBB|74913G881|19.00|19.77|18.98|19.57|0.79|8833|01/02/2026|0.00|0|0.00|0|N
CTBI|204149108|0.00|56.54|56.11|56.54|-0.10|1019|01/02/2026|55.83|100|57.08|100|Q
CTDD|74913G873|19.03|19.82|18.94|19.71|0.71|12482|01/02/2026|0.00|0|0.00|0|N
CTEV|62548M209|43.04|43.04|33.30|33.89|-8.86|68005|01/02/2026|0.00|0|0.00|0|N
CTGO|21077F100|26.59|26.75|26.17|26.75|-0.31|10514|01/02/2026|0.00|0|0.00|0|A
CTKB|23285D109|0.00|5.08|4.90|4.91|-0.14|20281|01/02/2026|4.86|1300|4.97|1200|Q
CTLP|138103106|0.00|10.67|10.58|10.67|0.06|67543|01/02/2026|10.66|100|10.68|100|Q
CTM|14838T204|0.94|0.98|0.91|0.97|0.07|10964|01/02/2026|0.00|0|0.00|0|A
CTMX|23284F105|0.00|4.66|4.22|4.27|-0.01|57656|01/02/2026|4.20|1900|4.28|100|Q
CTNM|21217B100|0.00|11.37|10.72|11.37|-0.05|1233|01/02/2026|11.12|100|11.56|100|Q
CTNT|16307X202|0.00|0.00|0.00|0.00|0.00|0|12/23/2025|0.00|0|1.30|200|Q
CTO|22948Q101|18.38|18.39|18.02|18.35|-0.06|97189|01/02/2026|0.00|0|0.00|0|N
CTO PRA|22948Q200|20.47|20.79|20.47|20.79|0.29|953|01/02/2026|0.00|0|0.00|0|N
CTOR|17331Y109|0.00|1.03|1.02|1.02|0.03|578|01/02/2026|1.03|300|1.11|300|Q
CTOS|23204X103|5.80|5.85|5.76|5.80|0.04|222485|01/02/2026|0.00|0|0.00|0|N
CTRA|127097103|26.25|26.69|26.04|26.60|0.28|1485813|01/02/2026|0.00|0|0.00|0|N
CTRE|14174T107|35.98|36.46|35.53|36.31|0.15|531864|01/02/2026|0.00|0|0.00|0|N
CTRI|155923105|25.41|25.94|25.40|25.82|0.57|387873|01/02/2026|0.00|0|0.00|0|N
CTRM|Y1146L208|0.00|2.16|2.16|2.16|0.00|0|12/30/2025|2.08|100|2.42|100|Q
CTRN|17306X102|0.00|42.03|39.80|42.03|0.45|7750|01/02/2026|40.67|100|42.26|100|Q
CTS|126501105|43.08|43.91|43.08|43.85|0.98|55960|01/02/2026|0.00|0|0.00|0|N
CTSH|192446102|0.00|83.06|80.65|81.29|-1.71|49151|01/02/2026|81.23|200|81.35|200|Q
CTSO|23283X206|0.00|0.68|0.62|0.64|0.00|0|12/31/2025|0.63|100|0.68|100|Q
CTVA|22052L104|67.00|67.96|66.36|67.76|0.73|1383834|01/02/2026|0.00|0|0.00|0|N
CTW|G2589A105|0.00|1.82|1.79|1.82|-0.05|710|01/02/2026|0.00|0|0.00|0|Q
CTXR|17322U306|0.00|0.86|0.77|0.84|0.07|3081|01/02/2026|0.73|100|0.93|200|Q
CUBB|23204G803|22.20|22.44|22.20|22.37|0.15|1858|01/02/2026|0.00|0|0.00|0|N
CUBE|229663109|35.49|35.49|35.10|35.40|-0.65|834021|01/02/2026|0.00|0|0.00|0|N
CUBI|23204G100|73.15|74.60|72.30|74.50|1.38|101790|01/02/2026|0.00|0|0.00|0|N
CUE|22978P106|0.00|0.34|0.33|0.34|0.03|670|01/02/2026|0.33|500|0.35|500|Q
CUK|14365C103|30.40|30.93|30.12|30.68|0.35|436439|01/02/2026|0.00|0|0.00|0|N
CULP|230215105|3.56|3.56|3.47|3.51|-0.05|1045|01/02/2026|0.00|0|0.00|0|N
CURB|23128Q101|23.08|23.23|22.86|23.13|-0.08|217803|01/02/2026|0.00|0|0.00|0|N
CURE|25459Y876|112.82|112.82|112.82|112.82|1.45|454|01/02/2026|0.00|0|0.00|0|P
CURI|23130Q107|0.00|3.81|3.74|3.75|-0.05|11375|01/02/2026|3.70|700|3.80|800|Q
CURR|G47862100|0.00|1.86|1.66|1.86|0.09|9927|01/02/2026|0.00|0|0.00|0|Q
CURV|89142B107|0.99|1.09|0.97|1.06|0.08|74514|01/02/2026|0.00|0|0.00|0|N
CURX|23126K106|0.00|0.37|0.34|0.37|0.03|3037|01/02/2026|0.32|100|0.43|100|Q
CUZ|222795502|25.75|26.11|25.58|25.92|0.14|791094|01/02/2026|0.00|0|0.00|0|N
CV|140935107|0.00|10.90|10.90|10.90|-0.11|419|01/02/2026|10.00|1000|10.80|100|Q
CVAC|N2451R105|0.00|4.68|4.53|4.68|0.16|101325|01/02/2026|4.67|1300|4.72|2600|Q
CVBF|126600105|0.00|18.78|18.30|18.66|0.06|49966|01/02/2026|18.50|700|18.80|700|Q
CVCO|149568107|0.00|588.35|576.90|584.86|-10.71|1252|01/02/2026|584.45|40|596.12|40|Q
CVE|15135U109|16.97|17.59|16.86|17.53|0.61|5598888|01/02/2026|0.00|0|0.00|0|N
CVE WS|15135U117|0.00|11.83|11.83|11.83|-0.50|0|01/02/2026|0.00|0|0.00|0|N
CVEO|17878Y207|22.87|23.38|22.67|23.24|0.37|13856|01/02/2026|0.00|0|0.00|0|N
CVGI|202608105|0.00|0.00|0.00|0.00|0.00|30|01/02/2026|1.47|100|1.56|100|Q
CVGW|128246105|0.00|21.85|21.58|21.80|0.07|3482|01/02/2026|21.60|300|21.98|300|Q
CVI|12662P108|25.12|25.56|24.88|25.19|-0.25|351902|01/02/2026|0.00|0|0.00|0|N
CVKD|127636207|0.00|0.00|0.00|0.00|0.00|20|01/02/2026|7.02|100|7.64|100|Q
CVLC|61774R205|84.60|84.60|84.60|84.60|-0.72|100|01/02/2026|0.00|0|0.00|0|P
CVLG|22284P105|22.05|22.33|22.00|22.30|0.26|31673|01/02/2026|0.00|0|0.00|0|N
CVLT|204166102|0.00|124.72|122.85|124.13|-1.43|7204|01/02/2026|123.03|100|125.38|100|Q
CVM|150837706|5.25|5.25|5.25|5.25|0.00|250|12/31/2025|0.00|0|0.00|0|A
CVNA|146869102|419.48|420.74|390.88|400.25|-21.77|769975|01/02/2026|0.00|0|0.00|0|N
CVNX|88636R214|0.00|25.67|23.03|23.03|-4.41|342|01/02/2026|23.11|500|23.62|500|Q
CVNY|88636R206|35.39|35.39|35.39|35.39|-1.88|308|01/02/2026|0.00|0|0.00|0|P
CVRX|126638105|0.00|7.20|7.08|7.08|-0.03|982|01/02/2026|7.01|200|7.16|200|Q
CVS|126650100|79.28|80.79|78.64|80.13|0.77|1619900|01/02/2026|0.00|0|0.00|0|N
CVU|125919308|3.94|3.98|3.87|3.98|0.06|1006|01/02/2026|0.00|0|0.00|0|A
CVV|126601103|0.00|0.00|0.00|0.00|-3.09|19|01/02/2026|2.78|100|3.71|100|Q
CVX|166764100|152.13|155.90|151.28|155.90|3.49|1764886|01/02/2026|0.00|0|0.00|0|N
CW|231561101|554.60|574.27|554.60|572.38|21.11|44724|01/02/2026|0.00|0|0.00|0|N
CWAN|185123106|24.10|24.18|24.05|24.11|-0.01|2178413|01/02/2026|0.00|0|0.00|0|N
CWB|78464A359|90.06|90.73|89.95|90.64|1.44|10223|01/02/2026|0.00|0|0.00|0|P
CWBC|203937107|0.00|22.30|22.30|22.30|-0.21|532|01/02/2026|21.85|100|22.26|100|Q
CWCO|G23773107|0.00|34.77|34.47|34.47|34.47|767|01/02/2026|34.39|100|35.10|100|Q
CWD|13000T604|0.00|1.40|1.32|1.40|0.19|436|01/02/2026|1.33|100|1.43|100|Q
CWEB|25460G187|42.97|43.90|42.94|43.77|3.72|13503|01/02/2026|0.00|0|0.00|0|P
CWEN|18539C204|33.54|34.22|33.26|33.96|0.70|287930|01/02/2026|0.00|0|0.00|0|N
CWEN A|18539C105|31.62|32.32|31.59|32.12|0.70|92171|01/02/2026|0.00|0|0.00|0|N
CWH|13462K109|9.86|9.88|9.54|9.71|-0.02|748200|01/02/2026|0.00|0|0.00|0|N
CWI|78463X848|36.38|36.44|36.30|36.44|0.49|4635|01/02/2026|0.00|0|0.00|0|P
CWK|G2717C106|16.19|16.22|15.80|15.84|-0.35|386190|01/02/2026|0.00|0|0.00|0|N
CWS|00768Y560|68.69|68.69|68.69|68.69|-1.08|800|01/02/2026|0.00|0|0.00|0|P
CWST|147448104|0.00|99.02|97.71|98.57|0.57|7965|01/02/2026|97.79|100|99.47|100|Q
CWT|130788102|43.20|43.25|42.76|42.95|-0.38|118229|01/02/2026|0.00|0|0.00|0|N
CWVX|46152A742|23.27|27.64|22.97|27.12|5.30|17115|01/02/2026|0.00|0|0.00|0|Z
CX|151290889|11.61|11.63|11.45|11.57|0.08|487285|01/02/2026|0.00|0|0.00|0|N
CXAI|23248B109|0.00|0.38|0.33|0.34|0.00|8369|01/02/2026|0.00|0|0.00|0|Q
CXDO|226552107|0.00|6.59|6.47|6.59|0.10|835|01/02/2026|6.55|100|6.71|100|Q
CXE|59318D104|3.69|3.70|3.69|3.70|0.00|10835|01/02/2026|0.00|0|0.00|0|N
CXH|59318B108|8.00|8.00|7.92|7.96|0.01|6584|01/02/2026|0.00|0|0.00|0|N
CXM|85208T107|7.82|7.82|7.17|7.32|-0.46|786689|01/02/2026|0.00|0|0.00|0|N
CXSE|97717X719|0.00|41.45|41.45|41.45|1.33|100|01/02/2026|0.00|0|0.00|0|Q
CXT|224441105|47.53|48.26|47.25|47.73|0.66|179158|01/02/2026|0.00|0|0.00|0|N
CXW|21871N101|19.04|19.09|18.86|19.02|-0.09|205034|01/02/2026|0.00|0|0.00|0|N
CYBN|23256X407|8.27|8.32|8.16|8.32|0.09|9382|01/02/2026|0.00|0|0.00|0|A
CYBR|M2682V108|0.00|442.00|431.86|435.33|-10.71|6153|01/02/2026|432.79|40|437.87|40|Q
CYCN|23255M204|0.00|0.00|0.00|0.00|0.00|0|12/23/2025|1.10|100|1.54|300|Q
CYCU|95758L305|0.00|2.88|2.85|2.88|0.09|200|01/02/2026|2.80|100|3.06|100|Q
CYD|G21082105|36.04|37.24|36.00|37.02|1.52|32633|01/02/2026|0.00|0|0.00|0|N
CYH|203668108|3.12|3.16|3.04|3.10|-0.02|185388|01/02/2026|0.00|0|0.00|0|N
CYN|23257B305|0.00|2.72|2.47|2.72|0.35|1755|01/02/2026|2.64|200|2.86|200|Q
CYPH|52187K200|0.00|1.14|1.06|1.12|-0.05|9180|01/02/2026|1.11|100|1.13|100|Q
CYRX|229050307|0.00|9.77|9.45|9.55|-0.06|3910|01/02/2026|9.46|500|9.67|500|Q
CYTK|23282W605|0.00|63.56|60.95|61.73|-1.82|32108|01/02/2026|61.21|200|62.25|200|Q
CZFS|174615104|0.00|0.00|0.00|0.00|0.00|2|01/02/2026|53.55|100|57.66|100|Q
CZNC|172922106|0.00|19.88|19.88|19.88|-0.26|625|01/02/2026|19.69|100|20.16|100|Q
CZR|12769G100|0.00|23.77|23.16|23.56|0.19|42221|01/02/2026|23.55|100|23.60|200|Q
CZWI|174903104|0.00|17.51|17.51|17.51|17.51|130|01/02/2026|17.19|100|17.73|100|Q
D|25746U109|58.91|59.37|58.27|59.24|0.65|2773162|01/02/2026|0.00|0|0.00|0|N
DAAQ|G2868C103|0.00|10.19|10.18|10.19|10.19|1500|01/02/2026|0.00|0|0.00|0|Q
DAC|Y1968P121|94.20|95.75|93.50|95.25|1.07|31203|01/02/2026|0.00|0|0.00|0|N
DAIC|171756109|0.00|0.51|0.45|0.50|0.07|7519|01/02/2026|0.00|0|0.50|200|Q
DAIO|237690102|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|2.74|100|3.72|100|Q
DAK|02072Q556|0.00|0.00|0.00|0.00|0.00|14|01/02/2026|26.64|1800|26.68|1800|Q
DAKT|234264109|0.00|20.04|19.54|19.85|0.06|6937|01/02/2026|19.66|300|20.02|300|Q
DAL|247361702|69.73|69.99|68.54|69.06|-0.34|1125230|01/02/2026|0.00|0|0.00|0|N
DALI|33738R712|0.00|29.15|29.14|29.14|0.00|0|12/23/2025|23.09|200|34.88|200|Q
DAN|235825205|23.99|25.03|23.99|24.95|1.19|463986|01/02/2026|0.00|0|0.00|0|N
DAO|98741T104|10.08|11.28|10.08|11.22|1.14|34520|01/02/2026|0.00|0|0.00|0|N
DAPP|92189H821|0.00|17.78|17.16|17.78|1.26|879|01/02/2026|16.87|100|18.61|100|Q
DAPR|33740U802|39.35|39.35|39.35|39.35|-0.02|100|01/02/2026|0.00|0|0.00|0|Z
DAR|237266101|36.25|38.16|36.06|37.64|1.64|488631|01/02/2026|0.00|0|0.00|0|N
DARE|23666P200|0.00|1.92|1.92|1.92|0.00|0|12/31/2025|1.87|100|2.08|100|Q
DASH|25809K105|0.00|228.75|219.70|219.73|-6.78|52761|01/02/2026|218.93|40|220.05|160|Q
DAVA|29260V105|6.37|6.37|6.09|6.09|-0.23|204289|01/02/2026|0.00|0|0.00|0|N
DAVE|23834J201|0.00|223.17|209.71|218.60|-0.39|4080|01/02/2026|216.88|100|221.64|100|Q
DAWN|23954D109|0.00|9.31|8.79|8.84|-0.47|18235|01/02/2026|8.70|1500|8.94|1400|Q
DAX|37954Y491|0.00|45.72|45.72|45.72|-0.23|100|01/02/2026|0.00|0|0.00|0|Q
DAY|15677J108|69.20|69.35|69.19|69.27|0.11|481115|01/02/2026|0.00|0|0.00|0|N
DB|D18190898|39.34|39.60|39.23|39.59|1.03|617366|01/02/2026|0.00|0|0.00|0|N
DBA|46140H106|25.48|25.56|25.47|25.56|0.03|2497|01/02/2026|0.00|0|0.00|0|P
DBAW|233051820|41.83|41.83|41.83|41.83|0.69|213|01/02/2026|0.00|0|0.00|0|P
DBB|46140H700|22.97|23.02|22.97|23.02|0.06|651|01/02/2026|0.00|0|0.00|0|P
DBC|46138B103|22.36|22.41|22.32|22.41|0.04|8962|01/02/2026|0.00|0|0.00|0|P
DBD|253651202|68.64|68.64|63.70|63.96|-3.93|97715|01/02/2026|0.00|0|0.00|0|N
DBEF|233051200|48.62|48.63|48.56|48.63|0.53|1368|01/02/2026|0.00|0|0.00|0|P
DBGI|25401N507|0.00|15.21|13.53|15.21|2.47|1381|01/02/2026|14.59|100|15.67|100|Q
DBI|250565108|7.56|7.78|7.14|7.14|-0.29|304809|01/02/2026|0.00|0|0.00|0|N
DBJP|233051507|95.41|95.67|95.41|95.62|0.55|1394|01/02/2026|0.00|0|0.00|0|P
DBL|258623107|15.30|15.30|15.15|15.21|-0.04|5230|01/02/2026|0.00|0|0.00|0|N
DBMF|53700T827|28.18|28.20|28.06|28.12|0.06|21880|01/02/2026|0.00|0|0.00|0|P
DBND|25861R105|46.35|46.35|46.34|46.34|-0.05|1646|01/02/2026|0.00|0|0.00|0|P
DBO|46140H403|12.08|12.18|12.02|12.15|-0.05|17427|01/02/2026|0.00|0|0.00|0|P
DBRG|25401T603|15.29|15.39|15.26|15.38|0.04|2190193|01/02/2026|0.00|0|0.00|0|N
DBRG PRH|25401T504|22.23|22.34|21.46|21.50|-0.73|24647|01/02/2026|0.00|0|0.00|0|N
DBRG PRI|25401T405|22.28|22.35|21.50|21.63|-0.57|11687|01/02/2026|0.00|0|0.00|0|N
DBRG PRJ|25401T306|22.20|22.25|21.48|21.57|-0.62|9039|01/02/2026|0.00|0|0.00|0|N
DBVT|23306J309|0.00|19.53|18.96|19.02|-0.11|9666|01/02/2026|16.33|100|21.77|100|Q
DBX|26210C104|0.00|27.55|26.24|26.94|-0.85|78442|01/02/2026|26.91|200|26.96|200|Q
DC|46655E100|5.71|5.71|5.33|5.48|-0.23|18339|01/02/2026|0.00|0|0.00|0|A
DCBO|25609L105|0.00|22.30|21.94|22.30|-0.01|2073|01/02/2026|22.19|100|22.68|100|Q
DCGO|256086109|0.00|0.91|0.88|0.89|-0.01|5622|01/02/2026|0.87|700|0.91|700|Q
DCI|257651109|88.75|90.00|88.75|89.93|1.27|211517|01/02/2026|0.00|0|0.00|0|N
DCO|264147109|95.13|96.94|95.13|96.80|1.67|25504|01/02/2026|0.00|0|0.00|0|N
DCOM|25432X102|0.00|29.89|29.78|29.82|-0.29|3255|01/02/2026|29.60|200|30.18|200|Q
DCOMP|25432X201|0.00|17.95|17.95|17.95|0.00|0|12/31/2025|17.51|100|19.23|100|Q
DCOR|25434V625|73.94|73.94|73.94|73.94|0.18|1270|01/02/2026|0.00|0|0.00|0|P
DCTH|24661P807|0.00|10.05|9.78|9.94|-0.15|4777|01/02/2026|9.84|500|10.03|500|Q
DCX|G4465R129|0.00|0.39|0.39|0.39|0.02|200|01/02/2026|0.33|100|0.45|100|Q
DD|26614N102|40.49|40.88|40.20|40.87|0.67|1318718|01/02/2026|0.00|0|0.00|0|N
DDD|88554D205|1.83|1.87|1.79|1.85|0.08|690579|01/02/2026|0.00|0|0.00|0|N
DDEC|33740U406|45.06|45.07|44.99|44.99|-0.16|500|01/02/2026|0.00|0|0.00|0|Z
DDFD|45784N437|19.18|19.18|19.13|19.14|-0.03|400|01/02/2026|0.00|0|0.00|0|Z
DDFJ|45784N544|18.99|18.99|18.98|18.99|18.99|2700|01/02/2026|0.00|0|0.00|0|Z
DDFL|45784N536|20.51|20.51|20.51|20.51|-0.01|200|01/02/2026|0.00|0|0.00|0|Z
DDI|25862B109|0.00|8.94|8.94|8.94|8.94|102|01/02/2026|0.00|0|0.00|0|Q
DDIV|33738R696|0.00|41.72|41.28|41.28|0.00|0|12/17/2025|33.32|200|50.49|200|Q
DDL|25445D101|2.48|2.73|2.47|2.66|0.17|437297|01/02/2026|0.00|0|0.00|0|N
DDM|74347R305|57.06|57.58|56.32|57.56|0.69|8372|01/02/2026|0.00|0|0.00|0|P
DDNQ|45784N312|19.66|19.66|19.64|19.65|19.65|400|01/02/2026|0.00|0|0.00|0|Z
DDOG|23804L103|0.00|137.16|132.41|133.70|-2.34|30297|01/02/2026|133.59|100|133.83|100|Q
DDS|254067101|606.34|637.35|604.08|636.94|30.60|36416|01/02/2026|0.00|0|0.00|0|N
DDSQ|45784N320|19.14|19.14|19.13|19.13|19.13|407|01/02/2026|0.00|0|0.00|0|Z
DDT|25406P200|26.18|26.30|26.18|26.27|0.09|426|01/02/2026|0.00|0|0.00|0|N
DDTJ|45784N429|18.97|19.00|18.97|19.00|19.00|200|01/02/2026|0.00|0|0.00|0|Z
DDTN|45784N460|19.21|19.21|19.21|19.21|-0.03|200|01/02/2026|0.00|0|0.00|0|Z
DE|244199105|467.97|470.28|459.09|466.80|1.23|255207|01/02/2026|0.00|0|0.00|0|N
DEA|27616P301|21.21|21.53|20.96|21.31|0.12|172450|01/02/2026|0.00|0|0.00|0|N
DEC|25520W107|14.57|14.85|14.42|14.80|0.32|141932|01/02/2026|0.00|0|0.00|0|N
DECK|243537107|104.42|107.05|104.24|106.79|3.12|568966|01/02/2026|0.00|0|0.00|0|N
DECM|33740U497|32.85|32.86|32.85|32.86|0.02|1200|01/02/2026|0.00|0|0.00|0|Z
DECP|69420N726|30.45|30.45|30.45|30.45|0.02|165|01/02/2026|0.00|0|0.00|0|Z
DECW|00888H794|33.89|33.89|33.89|33.89|-0.13|200|01/02/2026|0.00|0|0.00|0|Z
DEFR|26922B451|26.71|26.71|26.71|26.71|-0.06|200|01/02/2026|0.00|0|0.00|0|Z
DEFT|244916102|0.00|0.89|0.78|0.88|0.14|86142|01/02/2026|0.75|100|0.99|100|Q
DEI|25960P109|10.97|11.21|10.79|11.07|0.08|580987|01/02/2026|0.00|0|0.00|0|N
DELL|24703L202|128.40|129.35|125.75|127.80|1.92|1027730|01/02/2026|0.00|0|0.00|0|N
DEM|97717W315|47.20|47.32|47.18|47.32|0.65|4178|01/02/2026|0.00|0|0.00|0|P
DEMZ|00774Q346|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|42.28|2300|43.16|2300|Q
DENN|24869P104|0.00|6.22|6.20|6.22|0.00|84715|01/02/2026|6.15|12800|6.22|11800|Q
DEO|25243Q205|86.16|87.27|85.23|87.09|0.82|189151|01/02/2026|0.00|0|0.00|0|N
DERM|48115J109|0.00|7.48|7.37|7.37|-0.28|826|01/02/2026|7.27|100|7.62|100|Q
DES|97717W604|33.70|33.70|33.70|33.70|-0.08|501|01/02/2026|0.00|0|0.00|0|P
DEVS|251936209|0.00|1.39|1.39|1.39|0.00|0|12/31/2025|1.19|100|1.61|100|Q
DEW|97717W877|62.07|62.07|62.07|62.07|0.48|100|01/02/2026|0.00|0|0.00|0|P
DFAC|25434V708|39.69|39.82|39.58|39.79|0.20|118501|01/02/2026|0.00|0|0.00|0|P
DFAE|25434V302|33.20|33.40|33.20|33.40|0.82|26201|01/02/2026|0.00|0|0.00|0|P
DFAI|25434V203|38.49|38.49|38.33|38.45|0.31|10128|01/02/2026|0.00|0|0.00|0|P
DFAR|25434V823|22.76|23.00|22.74|22.94|0.03|10487|01/02/2026|0.00|0|0.00|0|P
DFAS|25434V500|69.77|70.52|69.71|70.38|0.64|13704|01/02/2026|0.00|0|0.00|0|P
DFAT|25434V609|59.55|60.24|59.28|60.05|0.53|35594|01/02/2026|0.00|0|0.00|0|P
DFAU|25434V104|47.08|47.14|46.77|46.97|0.15|32857|01/02/2026|0.00|0|0.00|0|P
DFAW|25434V617|74.39|74.49|74.22|74.43|0.20|1304|01/02/2026|0.00|0|0.00|0|P
DFAX|25434V880|33.07|33.18|33.00|33.18|0.44|15827|01/02/2026|0.00|0|0.00|0|P
DFCA|25434V633|50.10|50.14|50.10|50.12|0.05|500|01/02/2026|0.00|0|0.00|0|P
DFCF|25434V872|42.59|42.59|42.53|42.55|-0.01|3885|01/02/2026|0.00|0|0.00|0|P
DFDV|47100L301|0.00|5.43|4.99|5.35|0.29|34784|01/02/2026|5.29|600|5.36|100|Q
DFE|97717W869|72.01|72.01|71.84|71.84|1.03|1100|01/02/2026|0.00|0|0.00|0|P
DFEM|25434V732|33.63|33.83|33.63|33.83|0.72|9715|01/02/2026|0.00|0|0.00|0|P
DFEN|25460E661|63.98|69.67|63.98|69.65|5.49|1522|01/02/2026|0.00|0|0.00|0|P
DFEV|25434V740|34.27|34.33|34.23|34.32|0.54|1169|01/02/2026|0.00|0|0.00|0|P
DFGP|25434V583|0.00|54.06|54.03|54.03|-0.07|400|01/02/2026|0.00|0|0.00|0|Q
DFGR|25434V658|26.32|26.51|26.32|26.43|0.00|7938|01/02/2026|0.00|0|0.00|0|P
DFGX|25434V575|0.00|52.59|52.54|52.54|-0.11|1383|01/02/2026|0.00|0|0.00|0|Q
DFH|26154D100|17.12|17.38|16.96|17.14|0.04|158403|01/02/2026|0.00|0|0.00|0|N
DFIC|25434V799|34.74|34.77|34.64|34.73|0.28|8198|01/02/2026|0.00|0|0.00|0|Z
DFIN|25787G100|46.79|46.79|45.08|45.63|-1.06|60116|01/02/2026|0.00|0|0.00|0|N
DFIP|25434V856|41.58|41.58|41.53|41.54|-0.10|363|01/02/2026|0.00|0|0.00|0|P
DFIS|25434V773|33.12|33.14|33.02|33.14|0.19|7529|01/02/2026|0.00|0|0.00|0|Z
DFIV|25434V807|50.34|50.48|50.26|50.44|0.54|14886|01/02/2026|0.00|0|0.00|0|P
DFLI|26145B403|0.00|3.95|3.19|3.88|0.82|4223|01/02/2026|3.75|200|4.01|200|Q
DFLV|25434V666|34.28|34.65|34.16|34.62|0.40|12976|01/02/2026|0.00|0|0.00|0|P
DFNM|25434V849|48.21|48.21|48.19|48.19|0.00|1457|01/02/2026|0.00|0|0.00|0|P
DFP|33848W106|20.78|20.89|20.78|20.89|0.10|8693|01/02/2026|0.00|0|0.00|0|N
DFSC|244778106|0.00|1.92|1.92|1.92|0.20|125|01/02/2026|0.00|0|0.00|0|Q
DFSD|25434V864|47.96|47.96|47.94|47.96|-0.01|5834|01/02/2026|0.00|0|0.00|0|P
DFSU|25434V716|43.44|43.46|43.44|43.46|0.03|601|01/02/2026|0.00|0|0.00|0|P
DFSV|25434V815|33.02|33.33|32.77|33.19|0.31|24598|01/02/2026|0.00|0|0.00|0|P
DFUS|25434V401|74.61|74.70|74.01|74.36|0.20|27970|01/02/2026|0.00|0|0.00|0|P
DFUV|25434V724|46.75|47.15|46.75|47.12|0.54|3892|01/02/2026|0.00|0|0.00|0|P
DG|256677105|133.15|137.67|132.77|136.82|4.05|1107252|01/02/2026|0.00|0|0.00|0|N
DGICA|257701201|0.00|19.74|19.42|19.42|-0.56|2197|01/02/2026|19.26|100|19.60|100|Q
DGII|253798102|0.00|44.29|42.78|43.24|-0.07|2205|01/02/2026|42.71|300|43.56|300|Q
DGLO|33738R563|0.00|0.00|0.00|0.00|0.00|0|08/08/2025|20.51|2300|20.94|2300|Q
DGLY|25382T408|0.00|0.64|0.64|0.64|0.01|320|01/02/2026|0.56|100|0.74|100|Q
DGNX|G28687104|0.00|4.96|4.53|4.56|0.46|13045|01/02/2026|0.00|0|0.00|0|Q
DGRE|97717W323|0.00|31.94|31.94|31.94|0.56|275|01/02/2026|0.00|0|0.00|0|Q
DGRO|46434V621|69.45|69.86|69.16|69.77|0.36|91145|01/02/2026|0.00|0|0.00|0|P
DGRW|97717X669|0.00|89.81|89.35|89.72|0.25|113044|01/02/2026|89.73|800|89.75|800|Q
DGS|97717W281|57.67|57.67|57.56|57.63|0.42|937|01/02/2026|0.00|0|0.00|0|P
DGX|74834L100|173.31|173.81|172.05|173.79|0.26|293683|01/02/2026|0.00|0|0.00|0|N
DGXX|25380B102|0.00|2.80|2.54|2.80|0.25|493204|01/02/2026|2.77|300|2.82|300|Q
DH|24477E103|0.00|2.81|2.35|2.37|-0.51|24909|01/02/2026|2.33|300|2.40|300|Q
DHC|25525P107|0.00|5.02|4.86|4.99|0.14|18863|01/02/2026|4.93|800|5.05|800|Q
DHCNI|25525P206|0.00|16.45|16.45|16.45|0.26|212|01/02/2026|16.05|100|0.00|0|Q
DHCNL|25525P305|0.00|17.76|17.70|17.70|17.70|350|01/02/2026|0.00|0|17.76|100|Q
DHF|09660L105|2.48|2.49|2.48|2.49|0.01|35949|01/02/2026|0.00|0|0.00|0|N
DHI|23331A109|144.34|146.07|143.29|145.72|1.69|643241|01/02/2026|0.00|0|0.00|0|N
DHIL|25264R207|0.00|0.00|0.00|0.00|0.00|222|01/02/2026|167.99|100|171.48|100|Q
DHR|235851102|228.81|232.00|227.30|230.40|1.48|600909|01/02/2026|0.00|0|0.00|0|N
DHT|Y2065G121|12.12|12.12|11.66|11.74|-0.47|538469|01/02/2026|0.00|0|0.00|0|N
DHX|23331S100|1.57|1.66|1.57|1.63|0.08|75403|01/02/2026|0.00|0|0.00|0|N
DHY|22544F103|2.01|2.01|2.00|2.01|0.00|4483|01/02/2026|0.00|0|0.00|0|A
DIA|78467X109|481.84|483.92|478.40|483.74|3.18|289380|01/02/2026|0.00|0|0.00|0|P
DIAX|67075F105|15.29|15.37|15.27|15.32|0.06|31878|01/02/2026|0.00|0|0.00|0|N
DIBS|320551104|0.00|5.97|5.91|5.91|-0.08|1132|01/02/2026|5.84|300|5.98|300|Q
DIG|74347G705|36.43|36.60|36.43|36.60|0.67|404|01/02/2026|0.00|0|0.00|0|P
DIHP|25434V765|31.92|32.00|31.87|32.00|0.32|12613|01/02/2026|0.00|0|0.00|0|Z
DIN|254423106|32.48|33.54|32.01|33.22|1.08|187777|01/02/2026|0.00|0|0.00|0|N
DINO|403949100|46.00|47.08|46.00|46.85|0.77|527059|01/02/2026|0.00|0|0.00|0|N
DIOD|254543101|0.00|50.96|50.92|50.96|1.62|1312|01/02/2026|50.98|300|51.86|300|Q
DIS|254687106|113.35|113.35|111.62|111.85|-1.92|2046229|01/02/2026|0.00|0|0.00|0|N
DISO|88634T444|11.97|11.97|11.93|11.93|-0.25|807|01/02/2026|0.00|0|0.00|0|P
DISV|25434V781|38.27|38.32|38.13|38.32|0.29|6390|01/02/2026|0.00|0|0.00|0|Z
DIV|37950E291|17.27|17.47|17.25|17.46|0.12|3678|01/02/2026|0.00|0|0.00|0|P
DIVB|46435U861|53.02|53.56|52.91|53.41|0.27|9392|01/02/2026|0.00|0|0.00|0|Z
DIVI|35473P108|39.28|39.28|39.28|39.28|0.36|100|01/02/2026|0.00|0|0.00|0|P
DIVO|032108409|44.59|44.71|44.35|44.70|0.21|43910|01/02/2026|0.00|0|0.00|0|P
DIVY|886364793|26.36|26.52|26.35|26.52|0.16|719|01/02/2026|0.00|0|0.00|0|N
DIVZ|210322731|36.52|36.52|36.52|36.52|-0.11|100|01/02/2026|0.00|0|0.00|0|P
DJAN|33740F631|43.45|43.45|43.45|43.45|0.02|100|01/02/2026|0.00|0|0.00|0|Z
DJCO|233912104|0.00|493.07|486.76|493.07|3.64|731|01/02/2026|497.37|40|506.89|40|Q
DJD|46137V605|56.98|57.09|56.92|57.09|-0.06|606|01/02/2026|0.00|0|0.00|0|P
DJT|25400Q105|0.00|14.16|13.25|13.78|0.52|176545|01/02/2026|13.75|200|13.80|200|Q
DJTU|26923N314|3.96|4.47|3.96|4.18|0.24|62255|01/02/2026|0.00|0|0.00|0|Z
DJTWW|25400Q113|0.00|7.61|7.60|7.60|0.10|600|01/02/2026|0.00|0|0.00|0|Q
DJUL|33740F698|47.58|47.58|47.58|47.58|-0.11|121|01/02/2026|0.00|0|0.00|0|Z
DK|24665A103|29.65|30.09|29.52|29.78|0.12|291045|01/02/2026|0.00|0|0.00|0|N
DKI|G2657S103|0.00|0.37|0.37|0.37|0.00|0|12/29/2025|0.30|400|0.00|0|Q
DKL|24664T103|44.60|47.00|44.60|47.00|2.38|8805|01/02/2026|0.00|0|0.00|0|N
DKNG|26142V105|0.00|35.96|34.52|35.68|1.21|249532|01/02/2026|35.61|200|35.71|200|Q
DKS|253393102|198.98|200.91|197.57|200.22|2.25|380295|01/02/2026|0.00|0|0.00|0|N
DLAG|33740U315|31.34|31.34|31.34|31.34|0.00|32|12/30/2025|0.00|0|0.00|0|Z
DLB|25659T107|64.47|64.47|63.23|63.53|-0.69|228773|01/02/2026|0.00|0|0.00|0|N
DLHC|23335Q100|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|4.73|100|6.35|100|Q
DLLL|38747R561|0.00|23.93|23.45|23.93|0.32|500|01/02/2026|0.00|0|0.00|0|Q
DLN|97717W307|88.02|88.71|88.02|88.59|0.54|13280|01/02/2026|0.00|0|0.00|0|P
DLNG|Y2188B108|3.76|3.76|3.70|3.72|-0.05|3206|01/02/2026|0.00|0|0.00|0|N
DLNG PRA|Y2188B116|26.24|26.30|26.24|26.30|0.05|120|01/02/2026|0.00|0|0.00|0|N
DLNV|33744U402|31.15|31.15|31.15|31.15|-0.01|100|01/02/2026|0.00|0|0.00|0|Z
DLO|G29018101|0.00|14.42|14.02|14.09|-0.05|28905|01/02/2026|13.97|1000|14.25|1000|Q
DLPN|25686H308|0.00|0.00|0.00|0.00|0.00|0|12/19/2025|1.32|100|1.79|100|Q
DLR|253868103|154.64|155.87|154.02|155.03|0.32|525456|01/02/2026|0.00|0|0.00|0|N
DLR PRJ|253868855|20.80|20.92|20.76|20.88|0.17|13110|01/02/2026|0.00|0|0.00|0|N
DLR PRK|253868830|23.89|23.99|23.89|23.97|0.10|6624|01/02/2026|0.00|0|0.00|0|N
DLR PRL|253868822|20.55|20.72|20.55|20.72|0.25|4110|01/02/2026|0.00|0|0.00|0|N
DLS|97717W760|0.00|81.07|81.07|81.07|-0.83|10|12/22/2025|0.00|0|0.00|0|P
DLTH|26443V101|0.00|2.07|2.06|2.07|-0.02|612|01/02/2026|1.99|100|2.15|100|Q
DLTR|256746108|0.00|128.90|123.74|127.69|4.59|40840|01/02/2026|127.59|100|127.88|100|Q
DLX|248019101|22.33|22.41|22.13|22.19|-0.14|96543|01/02/2026|0.00|0|0.00|0|N
DLY|25862D105|14.63|14.64|14.57|14.62|0.08|42403|01/02/2026|0.00|0|0.00|0|N
DMA|25065A502|8.98|9.04|8.98|9.00|0.03|1224|01/02/2026|0.00|0|0.00|0|N
DMAC|25253X207|0.00|7.93|7.82|7.93|-0.01|1993|01/02/2026|7.76|500|8.05|500|Q
DMAX|46438G471|26.67|26.69|26.64|26.68|0.02|29822|01/02/2026|0.00|0|0.00|0|Z
DMB|09662W109|11.02|11.02|10.90|10.92|-0.07|11718|01/02/2026|0.00|0|0.00|0|N
DMIIU|G2851K120|0.00|0.00|0.00|0.00|0.00|0|12/08/2025|8.60|100|11.45|100|Q
DMLP|25820R105|0.00|23.25|22.93|23.25|0.89|1018|01/02/2026|22.97|200|23.57|200|Q
DMO|95790B109|11.04|11.04|10.93|10.93|-0.13|13105|01/02/2026|0.00|0|0.00|0|N
DMRC|25381B101|0.00|6.47|6.32|6.32|-0.23|2488|01/02/2026|6.25|200|6.39|200|Q
DNA|37611X209|8.47|8.83|8.33|8.70|0.39|399420|01/02/2026|0.00|0|0.00|0|N
DNLI|24823R105|0.00|16.58|15.72|16.26|-0.25|17374|01/02/2026|16.09|900|16.45|800|Q
DNN|248356107|2.75|3.07|2.74|3.02|0.36|2953827|01/02/2026|0.00|0|0.00|0|A
DNOV|33740F839|48.76|48.86|48.76|48.86|-0.06|500|01/02/2026|0.00|0|0.00|0|Z
DNOW|67011P100|13.36|13.44|13.26|13.36|0.11|481025|01/02/2026|0.00|0|0.00|0|N
DNP|23325P104|9.98|10.05|9.94|9.94|-0.05|76135|01/02/2026|0.00|0|0.00|0|N
DNTH|252828108|0.00|40.18|38.75|39.71|-1.48|10488|01/02/2026|39.39|300|40.48|300|Q
DNUT|50101L106|0.00|4.13|4.01|4.08|0.05|48009|01/02/2026|4.06|100|4.08|1100|Q
DOC|42250P103|16.04|16.20|15.86|16.20|0.12|1990740|01/02/2026|0.00|0|0.00|0|N
DOCN|25402D102|48.64|49.72|47.27|48.97|0.85|323980|01/02/2026|0.00|0|0.00|0|N
DOCS|26622P107|44.65|44.95|43.23|43.29|-0.99|826706|01/02/2026|0.00|0|0.00|0|N
DOCU|256163106|0.00|68.65|64.37|64.84|-3.57|38530|01/02/2026|64.51|200|64.94|100|Q
DOG|74347B235|23.44|23.58|23.34|23.36|-0.13|106340|01/02/2026|0.00|0|0.00|0|P
DOGG|33738D846|20.68|20.68|20.68|20.68|-0.20|100|01/02/2026|0.00|0|0.00|0|Z
DOGZ|G2788T111|0.00|10.80|10.52|10.80|0.18|4282|01/02/2026|8.40|200|12.72|200|Q
DOJE|26923N215|11.05|11.08|10.90|10.90|0.00|100|12/31/2025|0.00|0|0.00|0|Z
DOLE|G27907107|14.99|14.99|14.55|14.63|-0.36|345132|01/02/2026|0.00|0|0.00|0|N
DOMH|008875304|0.00|5.10|4.85|5.02|0.09|3825|01/02/2026|4.88|200|5.18|200|Q
DOMO|257554105|0.00|8.47|8.26|8.30|-0.13|12197|01/02/2026|8.20|700|8.40|700|Q
DON|97717W505|51.64|52.21|51.64|52.06|0.47|2409|01/02/2026|0.00|0|0.00|0|P
DOO|05577W200|0.00|71.80|70.84|71.69|0.99|1200|01/02/2026|71.06|100|72.50|100|Q
DORM|258278100|0.00|124.32|122.80|123.86|0.39|3956|01/02/2026|122.64|100|125.31|100|Q
DOUG|25961D105|2.42|2.42|2.27|2.28|-0.09|79595|01/02/2026|0.00|0|0.00|0|N
DOV|260003108|195.18|197.40|194.24|195.75|0.51|364888|01/02/2026|0.00|0|0.00|0|N
DOW|260557103|23.55|24.41|23.31|24.27|0.89|2731583|01/02/2026|0.00|0|0.00|0|N
DOX|G02602103|0.00|80.53|79.64|80.10|-0.41|16999|01/02/2026|79.68|200|80.68|200|Q
DOYU|25985W204|0.00|6.93|6.93|6.93|6.93|300|01/02/2026|6.66|100|7.04|100|Q
DPG|26433C105|12.66|12.94|12.66|12.88|0.17|27990|01/02/2026|0.00|0|0.00|0|N
DPRO|26142Q304|0.00|7.34|6.82|7.33|0.47|10849|01/02/2026|6.20|100|8.33|100|Q
DPST|25460G153|99.24|104.34|98.58|102.61|1.65|4346|01/02/2026|0.00|0|0.00|0|P
DPZ|25754A201|0.00|425.22|416.14|425.07|8.25|5351|01/02/2026|422.62|40|427.76|40|Q
DQ|23703Q203|30.00|31.55|29.62|29.66|0.16|182536|01/02/2026|0.00|0|0.00|0|N
DRAI|02072L243|30.33|30.33|30.33|30.33|0.06|527|01/02/2026|0.00|0|0.00|0|P
DRCT|25461T105|0.00|0.06|0.06|0.06|0.00|35119|01/02/2026|0.05|200|0.06|600|Q
DRD|26152H301|31.78|31.78|29.35|30.32|-0.69|66757|01/02/2026|0.00|0|0.00|0|N
DRDB|G7633M104|0.00|10.42|10.42|10.42|-0.01|400|01/02/2026|0.00|0|0.00|0|Q
DRGN|882927296|33.85|33.85|33.85|33.85|0.71|100|01/02/2026|0.00|0|0.00|0|Z
DRH|252784301|0.00|9.20|8.90|9.12|0.16|172016|01/02/2026|9.03|1600|9.20|1700|Q
DRI|237194105|184.54|188.38|183.44|187.21|3.19|416736|01/02/2026|0.00|0|0.00|0|N
DRIO|23725P308|0.00|0.00|0.00|0.00|0.00|21|01/02/2026|9.61|100|11.43|100|Q
DRIP|25460G328|9.08|9.13|8.60|8.66|-0.37|252810|01/02/2026|0.00|0|0.00|0|P
DRLL|02072L722|28.37|29.07|28.37|29.04|0.51|4825|01/02/2026|0.00|0|0.00|0|N
DRMA|249845504|0.00|2.67|2.08|2.23|-0.14|4657|01/02/2026|2.08|100|2.33|100|Q
DRN|25459W755|8.45|8.59|8.34|8.53|0.00|2498|01/02/2026|0.00|0|0.00|0|P
DRS|52661A108|0.00|34.74|34.37|34.74|0.66|7121|01/02/2026|34.73|100|34.82|100|Q
DRTS|M0740A108|0.00|5.00|4.78|4.81|-0.12|2006|01/02/2026|3.88|200|5.97|200|Q
DRUG|10919W405|0.00|83.97|77.29|83.97|5.56|2468|01/02/2026|79.68|100|86.60|100|Q
DRUP|38747R603|65.75|65.75|65.75|65.75|-0.85|320|01/02/2026|0.00|0|0.00|0|P
DRV|25460G419|26.92|26.95|26.54|26.54|0.10|794|01/02/2026|0.00|0|0.00|0|P
DRVN|26210V102|0.00|14.69|14.38|14.49|-0.33|14632|01/02/2026|14.36|900|14.61|900|Q
DSACU|G2616C124|0.00|10.04|10.04|10.04|0.00|0|12/31/2025|0.00|0|10.15|100|Q
DSEP|33740F680|45.06|45.06|45.06|45.06|0.00|16|12/24/2025|0.00|0|0.00|0|Z
DSGN|25056L103|0.00|9.28|8.97|9.10|-0.28|2631|01/02/2026|8.95|200|9.29|200|Q
DSGR|520776105|0.00|27.84|27.84|27.84|-0.07|719|01/02/2026|27.55|100|28.55|100|Q
DSGX|249906108|0.00|87.55|84.85|85.14|-2.59|13396|01/02/2026|84.64|100|85.67|100|Q
DSI|464288570|129.01|129.11|128.60|128.94|0.13|4153|01/02/2026|0.00|0|0.00|0|P
DSL|258622109|11.32|11.32|11.21|11.23|-0.04|141768|01/02/2026|0.00|0|0.00|0|N
DSM|09662E109|6.18|6.19|6.16|6.19|0.02|19744|01/02/2026|0.00|0|0.00|0|N
DSMC|26922B667|35.55|35.74|35.55|35.74|0.27|52|01/02/2026|0.00|0|0.00|0|N
DSP|92557A101|0.00|11.76|11.57|11.69|-0.35|2249|01/02/2026|11.49|200|11.73|200|Q
DSTL|26922A321|58.83|59.12|58.76|59.00|-0.51|1638|01/02/2026|0.00|0|0.00|0|P
DSTX|26922B501|32.05|32.05|31.92|31.92|0.22|194|01/02/2026|0.00|0|0.00|0|N
DSU|09255R202|10.19|10.21|10.17|10.20|0.02|64584|01/02/2026|0.00|0|0.00|0|N
DSWL|250639101|0.00|0.00|0.00|0.00|0.00|0|12/11/2025|2.52|200|4.09|200|Q
DSX|Y2066G104|1.69|1.71|1.68|1.68|0.02|96611|01/02/2026|0.00|0|0.00|0|N
DSX PRB|Y2066G112|25.86|26.00|25.86|25.88|0.01|625|01/02/2026|0.00|0|0.00|0|N
DSX WS|Y2066G138|0.08|0.08|0.08|0.08|0.00|100|01/02/2026|0.00|0|0.00|0|N
DSY|G1263B108|0.00|0.28|0.28|0.28|0.00|100|01/02/2026|0.25|100|0.34|100|Q
DT|268150109|43.33|43.36|41.55|42.35|-0.99|774577|01/02/2026|0.00|0|0.00|0|N
DTB|233331826|17.14|17.27|17.13|17.27|0.22|9927|01/02/2026|0.00|0|0.00|0|N
DTCK|G2677P105|0.00|0.33|0.31|0.32|0.02|2800|01/02/2026|0.00|0|0.32|100|Q
DTCR|37954Y236|0.00|21.98|21.75|21.94|0.82|9912|01/02/2026|0.00|0|21.96|200|Q
DTCX|256918103|0.00|2.70|2.65|2.70|-0.04|2200|01/02/2026|2.64|300|2.76|300|Q
DTD|97717W109|85.26|85.26|85.26|85.26|-0.27|422|01/02/2026|0.00|0|0.00|0|P
DTE|233331107|129.34|130.94|128.23|130.36|1.38|370431|01/02/2026|0.00|0|0.00|0|N
DTF|23334J107|11.41|11.41|11.38|11.40|-0.02|961|01/02/2026|0.00|0|0.00|0|N
DTG|233331818|17.24|17.38|17.24|17.38|0.21|4368|01/02/2026|0.00|0|0.00|0|N
DTH|97717W802|51.95|51.96|51.95|51.96|0.20|481|01/02/2026|0.00|0|0.00|0|P
DTI|26205E107|0.00|2.53|2.53|2.53|0.11|116|01/02/2026|2.49|100|2.66|100|Q
DTIL|74019P207|0.00|4.05|3.96|4.05|-0.09|2470|01/02/2026|3.98|200|4.10|100|Q
DTK|233331792|24.91|24.91|24.84|24.86|-0.03|11528|01/02/2026|0.00|0|0.00|0|N
DTM|23345M107|119.38|121.17|118.89|120.99|1.31|139647|01/02/2026|0.00|0|0.00|0|N
DTSS|238116305|0.00|0.72|0.72|0.72|0.00|0|12/30/2025|0.57|100|0.80|100|Q
DTST|23786R201|0.00|5.08|5.08|5.08|-0.03|361|01/02/2026|4.97|100|5.25|100|Q
DTW|233331859|21.27|21.45|21.20|21.43|0.29|14614|01/02/2026|0.00|0|0.00|0|N
DUHP|25434V831|38.14|38.14|37.90|38.07|0.00|8430|01/02/2026|0.00|0|0.00|0|P
DUK|26441C204|117.18|118.06|116.38|117.44|0.23|1128007|01/02/2026|0.00|0|0.00|0|N
DUK PRA|26441C501|24.97|25.14|24.97|25.07|0.10|5769|01/02/2026|0.00|0|0.00|0|N
DUKB|26441C402|24.60|24.70|24.60|24.70|0.10|4827|01/02/2026|0.00|0|0.00|0|N
DUKH|66538J290|0.00|24.34|24.34|24.34|0.00|0|12/31/2025|24.17|2300|24.67|2300|Q
DUKX|66538J324|0.00|0.00|0.00|0.00|0.00|0|08/25/2025|26.10|2300|26.63|2300|Q
DULL|063679518|1.65|1.67|1.65|1.67|0.00|568|01/02/2026|0.00|0|0.00|0|P
DUO|G33147128|0.00|1.57|1.57|1.57|0.08|100|01/02/2026|1.36|100|1.83|100|Q
DUOG|88340F738|0.00|11.87|11.87|11.87|11.87|300|01/02/2026|11.68|1100|0.00|0|Q
DUOL|26603R106|0.00|179.08|174.51|176.44|0.93|12147|01/02/2026|175.14|80|177.63|80|Q
DUOT|266042407|0.00|11.29|10.82|10.82|-0.45|1548|01/02/2026|10.69|100|11.08|100|Q
DUSA|23908L207|51.15|51.15|51.15|51.15|-0.08|100|01/02/2026|0.00|0|0.00|0|Z
DUSB|25434V591|50.68|50.68|50.68|50.68|0.03|860|01/02/2026|0.00|0|0.00|0|P
DUSL|25460E737|70.38|70.38|70.38|70.38|0.00|30|12/26/2025|0.00|0|0.00|0|P
DUST|25461A478|7.30|7.89|7.22|7.46|0.01|634973|01/02/2026|0.00|0|0.00|0|P
DV|25862V105|11.49|11.49|10.84|10.86|-0.58|761576|01/02/2026|0.00|0|0.00|0|N
DVA|23918K108|113.68|115.18|113.31|114.51|0.90|397738|01/02/2026|0.00|0|0.00|0|N
DVAX|268158201|0.00|15.38|15.38|15.38|0.01|76272|01/02/2026|15.37|19400|15.38|5800|Q
DVLT|86633R609|0.00|1.12|0.76|1.01|0.36|411449|01/02/2026|0.98|11800|1.04|11900|Q
DVLU|33741L207|0.00|36.41|36.41|36.41|0.00|0|12/26/2025|28.64|200|43.53|200|Q
DVN|25179M103|36.68|38.19|36.50|37.87|1.24|2788141|01/02/2026|0.00|0|0.00|0|N
DVOL|33741L108|0.00|0.00|0.00|0.00|0.00|0|12/18/2025|27.99|200|42.16|200|Q
DVS|256827783|4.54|4.56|4.38|4.51|0.10|319913|01/02/2026|0.00|0|0.00|0|A
DVY|464287168|0.00|143.04|140.50|142.42|1.33|50788|01/02/2026|142.56|3600|142.76|3600|Q
DVYE|464286319|31.49|31.49|31.49|31.49|0.31|150|01/02/2026|0.00|0|0.00|0|P
DWAS|46138E842|0.00|97.41|97.41|97.41|0.00|0|12/30/2025|96.05|1600|96.46|1600|Q
DWAW|00768Y479|0.00|42.50|42.50|42.50|0.00|0|11/19/2025|43.95|1000|44.84|1000|Q
DWM|97717W703|69.40|69.40|69.40|69.40|0.52|100|01/02/2026|0.00|0|0.00|0|P
DWSH|00768Y529|0.00|6.39|6.39|6.39|0.01|100|01/02/2026|6.32|2300|6.58|2300|Q
DWSN|239360100|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|1.37|100|1.89|100|Q
DWTX|92829J203|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|3.87|100|4.48|100|Q
DWUS|00768Y487|0.00|0.00|0.00|0.00|0.00|0|10/23/2025|53.90|4600|54.99|4600|Q
DX|26817Q886|13.82|14.14|13.73|14.08|0.07|1915860|01/02/2026|0.00|0|0.00|0|N
DX PRC|26817Q878|25.66|25.77|25.66|25.77|0.19|1030|01/02/2026|0.00|0|0.00|0|N
DXC|23355L106|14.77|14.77|14.05|14.08|-0.57|485585|01/02/2026|0.00|0|0.00|0|N
DXCM|252131107|0.00|67.40|66.18|66.54|0.15|44233|01/02/2026|66.49|300|66.58|100|Q
DXD|74347G374|20.41|20.69|20.23|20.26|-0.24|570630|01/02/2026|0.00|0|0.00|0|P
DXF|26605Q304|1.97|2.32|1.84|2.32|0.26|32570|01/02/2026|0.00|0|0.00|0|A
DXIV|25434V542|65.48|65.51|65.40|65.40|1.72|1118|01/02/2026|0.00|0|0.00|0|P
DXJ|97717W851|145.40|145.40|144.42|144.73|0.71|3972|01/02/2026|0.00|0|0.00|0|P
DXLG|25065K104|0.00|0.91|0.91|0.91|0.91|683|01/02/2026|0.88|100|0.94|100|Q
DXPE|233377407|0.00|108.24|106.22|107.71|-3.09|2777|01/02/2026|106.25|100|108.78|100|Q
DXR|239467103|0.00|0.00|0.00|0.00|0.00|1|01/02/2026|0.00|0|0.00|0|Q
DXST|G2748R106|0.00|1.40|1.35|1.38|0.08|15597|01/02/2026|1.25|1000|0.00|0|Q
DXYZ|25063F107|30.60|31.20|30.05|30.93|0.30|164782|01/02/2026|0.00|0|0.00|0|N
DY|267475101|340.34|349.39|340.34|347.56|9.66|71431|01/02/2026|0.00|0|0.00|0|N
DYAI|26745T101|0.00|0.93|0.89|0.89|0.00|0|12/29/2025|0.88|100|0.97|100|Q
DYFI|26923N660|0.00|23.18|23.18|23.18|0.00|0|12/23/2025|23.05|2100|23.09|2100|Q
DYN|26818M108|0.00|19.68|18.08|18.50|-1.04|39615|01/02/2026|18.29|700|18.68|700|Q
DYNF|09290C103|61.11|61.31|60.58|60.88|0.05|115092|01/02/2026|0.00|0|0.00|0|P
DYTA|74933W577|0.00|29.24|29.24|29.24|0.00|0|12/31/2025|29.11|1700|29.20|1700|Q
E|26874R108|38.36|39.07|38.31|39.04|1.10|42801|01/02/2026|0.00|0|0.00|0|N
EA|285512109|0.00|204.59|204.35|204.40|0.05|12524|01/02/2026|204.31|100|204.52|100|Q
EAD|94987B105|6.80|6.80|6.76|6.78|0.00|8310|01/02/2026|0.00|0|0.00|0|A
EAF|384313607|15.71|16.57|15.61|16.42|0.91|27461|01/02/2026|0.00|0|0.00|0|N
EAGG|46435U549|47.86|47.87|47.82|47.83|-0.02|5915|01/02/2026|0.00|0|0.00|0|P
EAGL|88339Y102|32.56|32.74|32.56|32.74|0.16|5307|01/02/2026|0.00|0|0.00|0|P
EAI|29364D100|20.79|21.00|20.79|21.00|0.30|5490|01/02/2026|0.00|0|0.00|0|N
EALT|45783Y475|35.40|35.40|35.36|35.36|-0.42|800|01/02/2026|0.00|0|0.00|0|Z
EARN|288578107|5.27|5.35|5.23|5.30|0.03|31798|01/02/2026|0.00|0|0.00|0|N
EASY|90214Q469|0.00|25.36|25.36|25.36|-0.04|206|01/02/2026|25.38|1600|25.41|1600|Q
EAT|109641100|145.74|151.89|145.74|151.52|8.00|325184|01/02/2026|0.00|0|0.00|0|N
EB|29975E109|4.44|4.46|4.43|4.44|-0.01|478063|01/02/2026|0.00|0|0.00|0|N
EBAY|278642103|0.00|88.43|86.62|87.05|-0.07|108267|01/02/2026|86.97|200|87.12|200|Q
EBC|27627N105|0.00|18.61|18.24|18.55|0.11|52536|01/02/2026|18.38|700|18.69|700|Q
EBF|293389102|18.01|18.02|17.78|18.00|-0.01|49253|01/02/2026|0.00|0|0.00|0|N
EBI|75526L852|0.00|57.00|57.00|57.00|57.00|800|01/02/2026|57.09|800|57.12|800|Q
EBMT|26942G100|0.00|19.73|19.73|19.73|19.73|147|01/02/2026|19.27|100|19.93|100|Q
EBND|78464A391|21.42|21.42|21.37|21.39|0.03|55241|01/02/2026|0.00|0|0.00|0|P
EBON|G3R33A205|0.00|3.29|3.29|3.29|0.00|0|12/29/2025|2.64|100|3.70|100|Q
EBS|29089Q105|12.38|12.59|12.16|12.51|0.15|153526|01/02/2026|0.00|0|0.00|0|N
EC|279158109|10.07|10.24|9.89|10.22|0.20|569837|01/02/2026|0.00|0|0.00|0|N
ECAT|09262F100|15.55|15.60|15.34|15.58|0.20|110895|01/02/2026|0.00|0|0.00|0|N
ECBK|26828M106|0.00|0.00|0.00|0.00|-17.32|4|01/02/2026|16.75|100|17.76|100|Q
ECC|269808101|5.78|5.94|5.78|5.90|0.14|174339|01/02/2026|0.00|0|0.00|0|N
ECC PRD|269809802|19.88|19.93|19.86|19.93|0.11|1164|01/02/2026|0.00|0|0.00|0|N
ECCC|269809703|24.90|24.90|24.61|24.61|-0.20|558|01/02/2026|0.00|0|0.00|0|N
ECCF|269809877|25.05|25.05|25.03|25.04|-0.03|4339|01/02/2026|0.00|0|0.00|0|N
ECCU|269809414|25.24|25.24|25.15|25.20|0.10|315|01/02/2026|0.00|0|0.00|0|N
ECCV|269809885|23.88|23.88|23.73|23.73|-0.17|152|01/02/2026|0.00|0|0.00|0|N
ECCW|269809604|25.00|25.00|24.64|24.64|-0.22|396|01/02/2026|0.00|0|0.00|0|N
ECCX|269809505|25.25|25.25|24.95|24.95|-0.23|489|01/02/2026|0.00|0|0.00|0|N
ECDA|27877D302|0.00|0.43|0.41|0.41|0.00|381|01/02/2026|0.35|100|0.48|100|Q
ECF|289074106|11.67|11.67|11.67|11.67|0.00|517|01/02/2026|0.00|0|0.00|0|A
ECG|300426103|86.51|90.21|86.51|89.18|3.62|77866|01/02/2026|0.00|0|0.00|0|N
ECH|464286640|40.49|40.50|40.00|40.37|0.09|9474|01/02/2026|0.00|0|0.00|0|Z
ECL|278865100|261.20|263.37|260.16|262.64|0.12|430858|01/02/2026|0.00|0|0.00|0|N
ECO|Y64177101|32.86|32.86|31.77|31.96|-1.88|85981|01/02/2026|0.00|0|0.00|0|N
ECOR|28531P202|0.00|4.60|4.60|4.60|0.00|0|12/31/2025|4.38|100|4.73|100|Q
ECOW|69374H865|0.00|24.64|24.64|24.64|0.28|100|01/02/2026|0.00|0|0.00|0|Q
ECPG|292554102|0.00|55.80|55.00|55.80|1.40|4400|01/02/2026|55.16|200|56.42|200|Q
ECVT|27923Q109|9.81|9.93|9.67|9.91|0.18|574233|01/02/2026|0.00|0|0.00|0|N
ECX|G29201103|0.00|1.73|1.63|1.65|-0.08|32952|01/02/2026|1.62|3200|1.68|3200|Q
ED|209115104|99.63|100.59|98.52|99.99|0.67|659426|01/02/2026|0.00|0|0.00|0|N
EDAP|268311107|0.00|0.00|0.00|0.00|-3.26|1347|01/02/2026|2.91|100|3.92|100|Q
EDBL|28059P402|0.00|0.70|0.69|0.70|0.70|312|01/02/2026|0.00|0|0.00|0|Q
EDC|25490K281|58.50|58.83|58.50|58.83|3.82|352|01/02/2026|0.00|0|0.00|0|P
EDD|617477104|5.48|5.53|5.46|5.53|0.10|41027|01/02/2026|0.00|0|0.00|0|N
EDF|86164T107|4.97|4.98|4.97|4.98|0.01|9093|01/02/2026|0.00|0|0.00|0|N
EDGF|00791R830|24.63|24.63|24.63|24.63|-0.03|226|01/02/2026|0.00|0|0.00|0|P
EDGI|00791R814|28.56|28.56|28.56|28.56|0.12|100|01/02/2026|0.00|0|0.00|0|P
EDHL|G32212105|0.00|0.41|0.39|0.41|0.04|900|01/02/2026|0.34|100|0.47|100|Q
EDIT|28106W103|0.00|2.08|1.98|2.06|0.00|35718|01/02/2026|2.05|2000|2.08|3800|Q
EDIV|78463X533|39.33|39.33|39.27|39.31|0.10|305|01/02/2026|0.00|0|0.00|0|P
EDN|29244A102|30.87|30.87|29.78|29.78|-0.18|15053|01/02/2026|0.00|0|0.00|0|N
EDOW|33733A201|0.00|41.16|41.16|41.16|-0.17|10|12/08/2025|0.00|0|0.00|0|P
EDSA|27966L306|0.00|1.50|1.50|1.50|0.00|0|12/31/2025|1.27|100|1.71|100|Q
EDU|647581206|57.50|58.37|57.30|57.83|2.80|116732|01/02/2026|0.00|0|0.00|0|N
EDV|921910709|65.16|65.16|64.78|64.88|-0.19|20626|01/02/2026|0.00|0|0.00|0|P
EDZ|25461H861|32.81|32.81|32.81|32.81|-2.83|657|01/02/2026|0.00|0|0.00|0|P
EE|30069T101|27.84|28.49|27.76|28.34|0.29|80642|01/02/2026|0.00|0|0.00|0|N
EEA|298768102|10.43|10.47|10.38|10.47|0.17|4848|01/02/2026|0.00|0|0.00|0|N
EEFT|298736109|0.00|76.03|73.75|74.09|-2.04|10191|01/02/2026|73.69|200|74.61|200|Q
EEIQ|G3104J100|0.00|0.27|0.27|0.27|0.04|100|01/02/2026|0.22|100|0.30|200|Q
EELV|46138E297|27.72|27.72|27.55|27.56|0.04|700|01/02/2026|0.00|0|0.00|0|P
EEM|464287234|55.89|56.24|55.82|56.23|1.52|2000607|01/02/2026|0.00|0|0.00|0|P
EEMA|464286426|0.00|96.65|96.32|96.65|96.65|655|01/02/2026|90.91|200|101.07|200|Q
EEMS|464286475|68.09|68.09|68.09|68.09|0.62|195|01/02/2026|0.00|0|0.00|0|P
EEMV|464286533|64.61|64.71|64.59|64.71|0.65|2161|01/02/2026|0.00|0|0.00|0|Z
EET|74347X302|80.95|80.95|80.95|80.95|0.00|1|12/26/2025|0.00|0|0.00|0|P
EETH|74349Y100|39.17|39.17|39.06|39.08|1.88|2150|01/02/2026|0.00|0|0.00|0|P
EEX|29103W104|4.47|4.56|4.43|4.55|0.08|19643|01/02/2026|0.00|0|0.00|0|N
EFA|464287465|97.07|97.10|96.51|97.04|1.02|1578692|01/02/2026|0.00|0|0.00|0|P
EFAV|46429B689|86.58|86.63|86.43|86.57|0.36|6280|01/02/2026|0.00|0|0.00|0|Z
EFC|28852N109|13.60|13.78|13.53|13.68|0.10|504156|01/02/2026|0.00|0|0.00|0|N
EFC PRA|28852N208|25.20|25.20|25.13|25.13|-0.08|1712|01/02/2026|0.00|0|0.00|0|N
EFC PRB|28852N307|23.30|23.56|23.30|23.55|0.27|2267|01/02/2026|0.00|0|0.00|0|N
EFC PRC|28852N406|25.03|25.28|25.03|25.28|0.30|1796|01/02/2026|0.00|0|0.00|0|N
EFC PRD|28852N505|24.08|24.10|24.08|24.10|0.02|1|01/02/2026|0.00|0|0.00|0|N
EFG|464288885|115.28|115.33|114.69|115.19|1.26|12548|01/02/2026|0.00|0|0.00|0|Z
EFIV|78468R531|66.44|66.44|66.28|66.41|-0.19|741|01/02/2026|0.00|0|0.00|0|P
EFOI|29268T508|0.00|0.00|0.00|0.00|-2.37|17|01/02/2026|1.90|100|2.68|100|Q
EFR|27828Q105|11.20|11.20|11.06|11.09|-0.05|30103|01/02/2026|0.00|0|0.00|0|N
EFSC|293712105|0.00|54.03|53.38|54.00|0.05|2272|01/02/2026|53.57|100|54.50|100|Q
EFSI|26951R104|0.00|0.00|0.00|0.00|0.00|193|01/02/2026|38.54|100|40.46|100|Q
EFT|278279104|11.27|11.28|11.21|11.21|-0.08|21258|01/02/2026|0.00|0|0.00|0|N
EFV|464288877|72.01|72.19|71.83|72.19|0.78|126866|01/02/2026|0.00|0|0.00|0|Z
EFX|294429105|216.53|216.53|210.38|214.03|-2.95|397444|01/02/2026|0.00|0|0.00|0|N
EFXT|29269R105|15.53|15.97|15.35|15.94|0.51|77966|01/02/2026|0.00|0|0.00|0|N
EG|G3223R108|338.18|339.51|333.71|334.48|-4.87|187398|01/02/2026|0.00|0|0.00|0|N
EGAN|28225C806|0.00|10.56|10.26|10.33|0.05|4613|01/02/2026|10.20|400|10.45|400|Q
EGBN|268948106|0.00|21.05|20.80|20.85|-0.59|4527|01/02/2026|20.68|400|21.04|400|Q
EGG|G3066T104|0.00|4.09|4.09|4.09|0.00|63|10/26/2025|0.00|0|0.00|0|A
EGGS|45259A795|39.67|39.67|39.67|39.67|-0.51|1|12/26/2025|0.00|0|0.00|0|P
EGHT|282914100|0.00|2.00|1.89|1.89|-0.08|21805|01/02/2026|1.87|800|1.89|800|Q
EGO|284902509|36.60|36.60|34.36|35.42|-0.50|319474|01/02/2026|0.00|0|0.00|0|N
EGP|277276101|177.45|179.96|176.96|179.90|1.76|119892|01/02/2026|0.00|0|0.00|0|N
EGY|91851C201|3.62|3.69|3.61|3.66|0.02|222721|01/02/2026|0.00|0|0.00|0|N
EH|26853E102|0.00|14.47|13.62|14.45|1.25|20675|01/02/2026|14.32|800|14.58|800|Q
EHAB|29332G102|9.25|9.25|8.94|9.09|-0.13|123948|01/02/2026|0.00|0|0.00|0|N
EHC|29261A100|105.74|106.45|103.65|106.37|0.23|428711|01/02/2026|0.00|0|0.00|0|N
EHI|95766B109|6.43|6.43|6.36|6.39|-0.02|11431|01/02/2026|0.00|0|0.00|0|N
EHLS|88636J543|0.00|24.04|24.04|24.04|0.00|0|10/08/2025|23.52|2300|24.04|2300|Q
EHTH|28238P109|0.00|4.57|4.26|4.27|-0.34|3628|01/02/2026|4.22|200|4.34|200|Q
EIC|269817102|11.47|11.53|11.34|11.36|-0.05|27887|01/02/2026|0.00|0|0.00|0|N
EICA|269817201|24.67|24.67|24.61|24.67|0.06|768|01/02/2026|0.00|0|0.00|0|N
EICC|269817409|25.18|25.23|25.18|25.22|0.03|2881|01/02/2026|0.00|0|0.00|0|N
EIDO|46429B309|18.80|18.85|18.79|18.83|0.13|6351|01/02/2026|0.00|0|0.00|0|P
EIG|292218104|43.07|43.09|42.67|42.84|-0.33|219332|01/02/2026|0.00|0|0.00|0|N
EIIA|269819207|25.21|25.23|25.21|25.23|0.02|57|01/02/2026|0.00|0|0.00|0|N
EIM|27827X101|9.71|9.73|9.70|9.72|0.00|3653|01/02/2026|0.00|0|0.00|0|A
EIPX|33739Q804|26.64|26.64|26.64|26.64|0.06|200|01/02/2026|0.00|0|0.00|0|P
EIS|464286632|111.45|111.45|111.45|111.45|1.40|184|01/02/2026|0.00|0|0.00|0|P
EIX|281020107|60.22|61.38|59.58|60.93|0.91|770915|01/02/2026|0.00|0|0.00|0|N
EJAN|45782C516|34.16|34.16|34.09|34.13|0.35|2202|01/02/2026|0.00|0|0.00|0|P
EJH|G2952X153|0.00|0.77|0.77|0.77|0.00|0|12/31/2025|0.64|200|0.94|200|Q
EKSO|282644400|0.00|8.40|7.63|7.85|-0.82|2599|01/02/2026|7.55|100|8.30|100|Q
EL|518439104|105.90|107.16|105.00|106.76|2.04|1226080|01/02/2026|0.00|0|0.00|0|N
ELA|29402E102|13.00|13.00|12.03|12.03|-1.27|1055|01/02/2026|0.00|0|0.00|0|A
ELAB|73017P300|0.00|1.50|1.39|1.44|-0.06|1035|01/02/2026|0.00|0|0.00|0|Q
ELAN|28414H103|22.75|22.85|22.02|22.52|-0.11|817304|01/02/2026|0.00|0|0.00|0|N
ELBM|28474P706|0.00|0.90|0.87|0.88|0.08|11555|01/02/2026|0.76|100|0.90|500|Q
ELC|29364W108|20.56|20.66|20.56|20.64|0.19|8282|01/02/2026|0.00|0|0.00|0|N
ELDN|28617K101|0.00|1.62|1.52|1.62|0.11|12167|01/02/2026|1.58|1200|1.63|100|Q
ELE|28620K106|0.00|17.19|15.85|15.87|-1.04|1461|01/02/2026|0.00|0|0.00|0|Q
ELF|26856L103|76.75|78.24|75.76|77.81|1.77|426148|01/02/2026|0.00|0|0.00|0|N
ELIL|25461A312|0.00|27.71|27.19|27.71|-0.83|404|01/02/2026|0.00|0|0.00|0|Q
ELMD|285409108|28.06|28.06|27.80|27.80|-1.61|660|01/02/2026|0.00|0|0.00|0|A
ELME|939653101|17.40|17.58|17.38|17.52|0.12|818387|01/02/2026|0.00|0|0.00|0|N
ELOG|G2907P107|0.00|0.00|0.00|0.00|-1.17|124|01/02/2026|0.00|0|0.00|0|Q
ELPC|20441B704|9.37|9.37|8.88|8.92|-0.59|17462|01/02/2026|0.00|0|0.00|0|N
ELPW|G3016G111|0.00|0.00|0.00|0.00|-1.87|113|01/02/2026|1.80|500|2.21|100|Q
ELS|29472R108|60.43|60.43|59.54|59.79|-0.82|451120|01/02/2026|0.00|0|0.00|0|N
ELSE|285233102|0.00|0.00|0.00|0.00|0.00|0|12/26/2025|3.55|100|4.85|100|Q
ELTK|M40184208|0.00|0.00|0.00|0.00|0.00|0|12/22/2025|6.76|200|10.68|200|Q
ELTX|28657F103|0.00|8.07|7.99|8.04|8.04|921|01/02/2026|7.83|100|8.19|100|Q
ELUT|05479K106|0.00|0.67|0.66|0.66|-0.04|1929|01/02/2026|0.62|200|0.68|200|Q
ELV|036752103|350.75|356.94|345.18|354.25|3.70|222756|01/02/2026|0.00|0|0.00|0|N
ELVA|28617B606|0.00|8.34|7.85|7.89|0.01|5688|01/02/2026|7.81|400|8.03|400|Q
ELVN|29337E102|0.00|15.60|15.15|15.55|0.14|6268|01/02/2026|15.38|800|15.72|800|Q
ELVR|805700101|0.00|52.99|51.87|52.99|0.51|2714|01/02/2026|51.75|100|53.84|100|Q
ELWT|28417M109|0.00|0.00|0.00|0.00|-5.07|880|01/02/2026|4.45|100|4.91|100|Q
EM|83193E102|0.00|1.16|1.15|1.15|-0.01|830|01/02/2026|0.98|100|1.34|100|Q
EMA|290876101|49.21|49.50|49.18|49.23|-0.01|29381|01/02/2026|0.00|0|0.00|0|N
EMB|464288281|0.00|96.49|96.21|96.30|0.01|291477|01/02/2026|96.26|400|96.36|2000|Q
EMBC|29082K105|0.00|11.85|11.63|11.64|-0.24|27355|01/02/2026|11.53|900|11.76|800|Q
EMBD|37954Y350|24.01|24.01|24.01|24.01|0.00|50|12/31/2025|0.00|0|0.00|0|P
EMBJ|29082A107|65.01|65.54|64.47|65.43|1.06|93572|01/02/2026|0.00|0|0.00|0|N
EMD|95766A101|10.73|10.77|10.71|10.76|0.13|26168|01/02/2026|0.00|0|0.00|0|N
EME|29084Q100|616.48|640.21|616.48|638.65|26.86|73549|01/02/2026|0.00|0|0.00|0|N
EMF|880191101|17.60|17.60|17.06|17.22|0.19|10090|01/02/2026|0.00|0|0.00|0|N
EMGF|46434G889|59.19|59.26|59.19|59.26|1.35|209|01/02/2026|0.00|0|0.00|0|Z
EMHY|464286285|40.30|40.37|40.28|40.36|-0.08|3553|01/02/2026|0.00|0|0.00|0|Z
EML|276317104|0.00|0.00|0.00|0.00|-19.05|32|01/02/2026|18.84|100|20.57|100|Q
EMLC|92189H300|25.87|25.88|25.86|25.87|0.04|74402|01/02/2026|0.00|0|0.00|0|P
EMLP|33738D101|37.71|38.18|37.71|38.18|0.25|1266|01/02/2026|0.00|0|0.00|0|P
EMN|277432100|64.21|64.55|63.32|64.34|0.51|239465|01/02/2026|0.00|0|0.00|0|N
EMO|18469P209|44.83|45.47|44.57|45.01|0.36|7671|01/02/2026|0.00|0|0.00|0|N
EMP|29364N108|20.58|20.69|20.58|20.67|0.13|8053|01/02/2026|0.00|0|0.00|0|N
EMPD|92864V608|0.00|4.78|4.63|4.65|0.09|21135|01/02/2026|4.61|800|4.72|800|Q
EMR|291011104|133.23|136.36|132.74|135.82|3.10|525872|01/02/2026|0.00|0|0.00|0|N
EMTY|74347B367|12.05|12.05|12.05|12.05|-0.15|100|01/02/2026|0.00|0|0.00|0|P
EMXC|46434G764|0.00|74.43|73.96|74.43|1.73|54833|01/02/2026|74.36|100|74.46|100|Q
ENB|29250N105|47.92|48.28|47.44|48.12|0.29|760285|01/02/2026|0.00|0|0.00|0|N
ENDW|02072Q622|0.00|31.12|31.01|31.12|31.12|3561|01/02/2026|31.07|1600|31.12|1500|Q
ENGN|29286M105|0.00|8.89|8.57|8.88|-0.05|3326|01/02/2026|0.00|0|0.00|0|Q
ENGS|G3040B104|0.00|0.87|0.85|0.87|0.00|570|01/02/2026|0.00|0|0.00|0|Q
ENHU|09290C657|0.00|0.00|0.00|0.00|0.00|0|11/18/2025|25.22|5900|25.33|25700|Q
ENIC|29278D105|4.06|4.06|3.95|3.98|-0.04|375839|01/02/2026|0.00|0|0.00|0|N
ENJ|29364P509|21.03|21.03|20.85|20.85|0.05|244|01/02/2026|0.00|0|0.00|0|N
ENLT|M4056D110|0.00|49.67|47.42|47.44|2.25|654|01/02/2026|0.00|0|0.00|0|Q
ENLV|M4130Y106|0.00|0.76|0.72|0.76|0.05|3975|01/02/2026|0.74|300|0.79|300|Q
ENO|29364P103|22.48|22.48|22.47|22.47|0.10|563|01/02/2026|0.00|0|0.00|0|N
ENOV|194014502|26.95|26.95|26.26|26.51|-0.13|216400|01/02/2026|0.00|0|0.00|0|N
ENPH|29355A107|0.00|34.74|32.79|33.74|1.70|86866|01/02/2026|33.51|400|34.05|400|Q
ENPX|46092D574|17.02|17.02|17.02|17.02|1.98|210|01/02/2026|0.00|0|0.00|0|Z
ENR|29272W109|20.00|20.17|19.73|19.93|0.04|531967|01/02/2026|0.00|0|0.00|0|N
ENS|29275Y102|146.75|150.77|146.75|150.73|3.98|137901|01/02/2026|0.00|0|0.00|0|N
ENSC|293602504|0.00|0.00|0.00|0.00|-0.93|117|01/02/2026|0.71|200|1.10|200|Q
ENSG|29358P101|0.00|173.42|172.30|173.42|-0.68|2065|01/02/2026|172.28|100|175.18|100|Q
ENTA|29251M106|0.00|15.29|14.33|14.42|-1.46|4396|01/02/2026|14.26|200|14.58|200|Q
ENTG|29362U104|0.00|90.52|87.28|89.54|5.39|42268|01/02/2026|89.42|100|89.69|100|Q
ENTX|M40527109|0.00|1.92|1.86|1.86|-0.02|842|01/02/2026|1.45|200|2.14|100|Q
ENVA|29357K103|157.90|162.47|157.47|161.96|4.76|70308|01/02/2026|0.00|0|0.00|0|N
ENVB|29405E505|0.00|0.00|0.00|0.00|0.00|25|01/02/2026|3.55|100|3.81|100|Q
ENVX|293594107|0.00|7.92|7.53|7.89|0.57|69659|01/02/2026|7.88|100|7.90|100|Q
ENZL|464289123|0.00|45.56|45.55|45.56|-0.06|200|01/02/2026|43.88|100|46.93|100|Q
EOD|94987C103|5.88|5.91|5.84|5.86|0.03|80354|01/02/2026|0.00|0|0.00|0|N
EOG|26875P101|105.00|107.85|104.49|107.27|2.26|935515|01/02/2026|0.00|0|0.00|0|N
EOI|278274105|20.71|20.73|20.41|20.51|-0.05|12924|01/02/2026|0.00|0|0.00|0|N
EOLS|30052C107|0.00|6.76|6.63|6.73|0.07|17980|01/02/2026|6.64|900|6.80|900|Q
EONR|40472A102|0.39|0.40|0.39|0.39|0.01|3527|01/02/2026|0.00|0|0.00|0|A
EOS|278277108|23.51|23.53|23.15|23.17|-0.24|25413|01/02/2026|0.00|0|0.00|0|N
EOSE|29415C101|0.00|13.10|11.64|12.99|1.52|179524|01/02/2026|12.83|1200|13.13|1200|Q
EOT|27829L105|17.00|17.02|16.92|16.95|0.04|2978|01/02/2026|0.00|0|0.00|0|N
EP|292034303|0.00|3.08|3.08|3.08|0.00|8|12/30/2025|0.00|0|0.00|0|A
EP PRC|283678209|49.18|49.35|49.15|49.15|0.00|617|01/02/2026|0.00|0|0.00|0|N
EPAC|292765104|38.55|39.57|38.35|39.56|1.32|204141|01/02/2026|0.00|0|0.00|0|N
EPAM|29414B104|204.82|204.82|200.00|200.46|-4.42|165767|01/02/2026|0.00|0|0.00|0|N
EPC|28035Q102|17.01|17.08|16.68|16.86|-0.19|185567|01/02/2026|0.00|0|0.00|0|N
EPD|293792107|32.10|32.34|31.84|32.16|0.10|603790|01/02/2026|0.00|0|0.00|0|N
EPHE|46429B408|0.00|25.01|25.01|25.01|0.00|39|12/30/2025|0.00|0|0.00|0|P
EPI|97717W422|46.71|46.83|46.61|46.83|0.50|9434|01/02/2026|0.00|0|0.00|0|P
EPM|30049A107|3.59|3.64|3.54|3.64|0.09|18322|01/02/2026|0.00|0|0.00|0|A
EPOL|46429B606|36.03|36.27|36.03|36.23|1.04|11175|01/02/2026|0.00|0|0.00|0|P
EPOW|G3932F106|0.00|1.05|1.02|1.02|0.02|600|01/02/2026|0.00|0|0.00|0|Q
EPP|464286665|51.00|51.15|50.85|51.15|0.73|3687|01/02/2026|0.00|0|0.00|0|P
EPR|26884U109|49.85|51.00|49.44|50.76|0.86|366786|01/02/2026|0.00|0|0.00|0|N
EPR PRC|26884U208|22.27|22.76|22.27|22.55|0.37|997|01/02/2026|0.00|0|0.00|0|N
EPR PRE|26884U307|30.17|30.50|30.17|30.50|0.58|216|01/02/2026|0.00|0|0.00|0|N
EPR PRG|26884U505|19.70|19.87|19.42|19.87|0.23|7971|01/02/2026|0.00|0|0.00|0|N
EPRT|29670E107|29.55|30.15|29.32|30.06|0.40|540107|01/02/2026|0.00|0|0.00|0|N
EPRX|29842P105|0.00|7.60|7.59|7.60|0.01|202|01/02/2026|0.00|0|0.00|0|Q
EPS|97717W588|71.05|71.05|71.05|71.05|-0.61|224|01/02/2026|0.00|0|0.00|0|P
EPSM|G3090S106|0.00|2.15|2.15|2.15|0.00|0|12/30/2025|1.92|300|2.18|300|Q
EPSN|294375209|0.00|4.62|4.57|4.61|4.61|1397|01/02/2026|4.55|100|4.66|100|Q
EPU|464289842|72.08|72.08|72.08|72.08|-0.43|110|01/02/2026|0.00|0|0.00|0|P
EQ|29446K106|0.00|1.55|1.43|1.53|-0.02|24760|01/02/2026|1.47|400|1.57|400|Q
EQAL|46138E420|52.85|52.85|52.58|52.58|0.00|13|12/31/2025|0.00|0|0.00|0|P
EQBK|29460X109|44.59|45.14|44.50|44.86|0.21|67866|01/02/2026|0.00|0|0.00|0|N
EQH|29452E101|47.66|48.17|47.18|47.97|0.32|459169|01/02/2026|0.00|0|0.00|0|N
EQH PRA|29452E200|20.25|20.52|20.25|20.52|0.32|17741|01/02/2026|0.00|0|0.00|0|N
EQH PRC|29452E408|16.32|16.47|16.32|16.44|0.17|5170|01/02/2026|0.00|0|0.00|0|N
EQIX|29444U700|0.00|765.82|759.61|763.79|-2.75|10309|01/02/2026|762.63|40|765.09|40|Q
EQL|00162Q205|46.68|46.68|46.64|46.64|0.26|1100|01/02/2026|0.00|0|0.00|0|P
EQNR|29446M102|23.85|24.55|23.83|24.55|0.92|1246133|01/02/2026|0.00|0|0.00|0|N
EQR|29476L107|62.32|62.33|61.58|62.03|-1.01|757780|01/02/2026|0.00|0|0.00|0|N
EQS|294766100|1.34|1.41|1.34|1.36|-0.05|628|01/02/2026|0.00|0|0.00|0|N
EQT|26884L109|53.26|53.63|52.62|53.46|-0.14|1098417|01/02/2026|0.00|0|0.00|0|N
EQTY|92046L353|26.89|27.02|26.89|27.00|-0.16|2231|01/02/2026|0.00|0|0.00|0|P
EQWL|46137V449|118.29|118.29|118.29|118.29|-0.37|275|01/02/2026|0.00|0|0.00|0|P
EQX|29446Y502|14.33|14.33|13.34|13.72|-0.32|116867|01/02/2026|0.00|0|0.00|0|A
ERAS|29479A108|0.00|3.75|3.56|3.61|-0.12|64945|01/02/2026|3.59|100|3.63|100|Q
ERC|94987D101|9.29|9.30|9.28|9.30|0.03|1274|01/02/2026|0.00|0|0.00|0|A
ERIC|294821608|0.00|9.69|9.45|9.50|-0.16|587738|01/02/2026|9.50|7200|9.52|1300|Q
ERIE|29530P102|0.00|281.00|275.92|275.92|-11.08|1153|01/02/2026|275.25|40|280.51|40|Q
ERII|29270J100|0.00|13.68|13.46|13.68|0.19|3223|01/02/2026|13.56|500|13.83|500|Q
ERNA|114082308|0.00|0.00|0.00|0.00|-1.19|7|01/02/2026|1.00|100|1.35|100|Q
ERO|296006109|28.94|29.91|28.12|29.05|0.76|423083|01/02/2026|0.00|0|0.00|0|N
ERX|25460G609|55.47|58.23|55.33|58.18|2.24|1932|01/02/2026|0.00|0|0.00|0|P
ERY|25460G179|20.08|20.09|18.98|19.08|-0.80|12510|01/02/2026|0.00|0|0.00|0|P
ES|30040W108|67.79|68.40|67.00|68.06|0.73|429708|01/02/2026|0.00|0|0.00|0|N
ESAB|29605J106|111.92|114.26|111.50|112.57|0.85|201576|01/02/2026|0.00|0|0.00|0|N
ESCA|296056104|0.00|0.00|0.00|0.00|0.00|9|01/02/2026|13.31|100|14.07|100|Q
ESE|296315104|194.89|197.99|194.61|197.62|2.23|48808|01/02/2026|0.00|0|0.00|0|N
ESEA|Y23592135|0.00|0.00|0.00|0.00|0.00|100|01/02/2026|46.44|100|61.82|100|Q
ESG|33939L696|158.14|158.14|158.14|158.14|2.96|100|01/02/2026|0.00|0|0.00|0|Z
ESGD|46435G516|0.00|96.07|95.79|96.03|0.84|1469|01/02/2026|0.00|0|0.00|0|Q
ESGE|46434G863|0.00|45.45|45.11|45.45|1.29|14289|01/02/2026|45.39|100|45.46|100|Q
ESGL|G3R95P108|0.00|3.99|3.96|3.99|3.99|331|01/02/2026|0.00|0|0.00|0|Q
ESGU|46435G425|0.00|149.98|148.56|149.18|0.17|39587|01/02/2026|149.17|100|149.24|100|Q
ESGV|921910733|121.88|121.88|120.59|120.89|-0.04|3438|01/02/2026|0.00|0|0.00|0|Z
ESHA|296424104|0.00|15.61|13.55|15.44|-4.38|687|01/02/2026|0.00|0|0.00|0|Q
ESI|28618M106|25.19|25.96|25.19|25.94|0.95|619829|01/02/2026|0.00|0|0.00|0|N
ESK|26923N264|17.60|17.60|17.60|17.60|-0.02|2|12/17/2025|0.00|0|0.00|0|Z
ESLA|297584104|0.00|1.55|1.55|1.55|0.00|0|12/31/2025|1.34|100|1.47|100|Q
ESLT|M3760D101|0.00|592.33|586.32|592.33|15.00|704|01/02/2026|499.66|40|669.54|40|Q
ESML|46435U663|45.96|46.51|45.95|46.51|0.51|5052|01/02/2026|0.00|0|0.00|0|Z
ESMV|46436E445|0.00|0.00|0.00|0.00|0.00|0|09/17/2025|28.64|5200|28.75|5200|Q
ESN|664925708|0.00|17.25|17.18|17.24|0.05|2255|01/02/2026|17.21|2100|17.24|2000|Q
ESNT|G3198U102|64.81|65.08|63.97|64.67|-0.34|180089|01/02/2026|0.00|0|0.00|0|N
ESOA|29271Q103|0.00|8.22|8.08|8.08|-0.08|1330|01/02/2026|7.99|200|8.17|200|Q
ESPR|29664W105|0.00|3.86|3.66|3.72|0.01|110205|01/02/2026|3.68|100|3.76|3900|Q
ESQ|29667J101|0.00|0.00|0.00|0.00|-102.05|52|01/02/2026|99.97|100|102.46|100|Q
ESRT|292104106|6.48|6.50|6.36|6.47|-0.05|395154|01/02/2026|0.00|0|0.00|0|N
ESS|297178105|259.02|259.02|254.95|256.89|-4.79|188747|01/02/2026|0.00|0|0.00|0|N
ESSC|86280R134|26.16|26.16|26.07|26.07|0.00|12|12/30/2025|0.00|0|0.00|0|P
ESTA|G31249108|0.00|71.70|68.95|69.15|-3.97|5375|01/02/2026|68.07|200|69.70|200|Q
ESTC|N14506104|75.44|75.44|71.94|72.56|-2.88|365370|01/02/2026|0.00|0|0.00|0|N
ET|29273V100|16.45|16.64|16.33|16.59|0.10|2234435|01/02/2026|0.00|0|0.00|0|N
ET PRI|29273V704|11.46|11.47|11.45|11.47|0.01|17776|01/02/2026|0.00|0|0.00|0|N
ETB|27828X100|15.39|15.40|15.13|15.27|0.00|15954|01/02/2026|0.00|0|0.00|0|N
ETD|297602104|22.89|23.36|22.85|22.86|0.02|129751|01/02/2026|0.00|0|0.00|0|N
ETG|27828S101|23.24|23.24|22.85|23.08|-0.02|31755|01/02/2026|0.00|0|0.00|0|N
ETH|38964R203|28.66|29.77|28.50|29.48|1.42|1157699|01/02/2026|0.00|0|0.00|0|P
ETHA|46438R105|0.00|23.82|22.83|23.59|1.15|4626435|01/02/2026|23.57|300|23.58|400|Q
ETHD|74350P550|47.72|47.72|43.78|44.59|-4.93|42874|01/02/2026|0.00|0|0.00|0|P
ETHE|389638107|24.91|25.85|24.76|25.58|1.21|830577|01/02/2026|0.00|0|0.00|0|P
ETHM|G2949D104|0.00|10.32|10.30|10.31|0.00|5302|01/02/2026|0.00|0|0.00|0|Q
ETHT|74349Y571|38.87|41.89|38.87|41.27|3.75|27318|01/02/2026|0.00|0|0.00|0|P
ETHU|92864M798|57.07|61.45|56.82|60.34|5.58|66203|01/02/2026|0.00|0|0.00|0|Z
ETHV|92189L103|44.47|46.11|44.26|45.62|2.16|75328|01/02/2026|0.00|0|0.00|0|Z
ETHW|091955104|21.73|22.55|21.62|22.35|1.08|232016|01/02/2026|0.00|0|0.00|0|P
ETHZ|68236V401|0.00|5.23|5.07|5.11|0.20|7246|01/02/2026|5.10|100|5.14|100|Q
ETJ|27829G106|8.88|8.88|8.79|8.81|-0.01|17623|01/02/2026|0.00|0|0.00|0|N
ETN|G29183103|323.21|328.00|321.24|327.31|8.80|511963|01/02/2026|0.00|0|0.00|0|N
ETO|27828U106|30.50|30.50|29.48|29.54|-0.81|10900|01/02/2026|0.00|0|0.00|0|N
ETON|29772L108|0.00|16.96|15.96|16.23|-0.64|2352|01/02/2026|16.06|200|16.40|200|Q
ETOR|G32089107|0.00|35.96|35.06|35.68|0.58|15232|01/02/2026|0.00|0|0.00|0|Q
ETQ|98148L696|40.41|40.41|39.02|39.02|-3.51|400|01/02/2026|0.00|0|0.00|0|Z
ETR|29364G103|92.57|94.29|92.00|93.86|1.43|655275|01/02/2026|0.00|0|0.00|0|N
ETRL|38747R355|0.00|17.97|17.97|17.97|0.00|0|11/11/2025|12.54|1600|12.87|1600|Q
ETS|28661C104|0.00|0.50|0.50|0.50|0.00|100|01/02/2026|0.43|100|0.58|100|Q
ETSY|29786A106|55.94|57.86|55.76|57.28|1.84|1169696|01/02/2026|0.00|0|0.00|0|N
ETU|98148L738|15.94|15.94|15.94|15.94|1.51|300|01/02/2026|0.00|0|0.00|0|Z
ETV|27828Y108|14.43|14.43|14.26|14.32|-0.04|81779|01/02/2026|0.00|0|0.00|0|N
ETW|27829C105|9.27|9.27|9.17|9.22|0.00|180538|01/02/2026|0.00|0|0.00|0|N
ETX|27829U105|18.84|18.84|18.70|18.78|0.08|1713|01/02/2026|0.00|0|0.00|0|N
ETY|27828N102|15.37|15.44|15.25|15.28|-0.06|39711|01/02/2026|0.00|0|0.00|0|N
EU|29259W700|0.00|2.75|2.54|2.73|0.25|168356|01/02/2026|2.71|1800|2.73|1800|Q
EUAD|84858T772|43.24|43.58|43.24|43.56|1.44|3595|01/02/2026|0.00|0|0.00|0|Z
EUDA|G3142E105|0.00|2.35|2.35|2.35|0.03|700|01/02/2026|2.32|500|0.00|0|Q
EUFN|464289180|0.00|37.54|37.32|37.50|0.42|39016|01/02/2026|37.44|200|37.52|200|Q
EUO|74347W882|28.39|28.39|28.39|28.39|0.08|2000|01/02/2026|0.00|0|0.00|0|P
EUSA|464286681|104.00|104.00|104.00|104.00|-0.58|100|01/02/2026|0.00|0|0.00|0|P
EUSB|46436E619|43.84|43.84|43.84|43.84|-0.06|545|01/02/2026|0.00|0|0.00|0|P
EVAC|G3106Q102|10.03|10.03|10.03|10.03|0.00|51267|01/02/2026|0.00|0|0.00|0|N
EVAC U|G3106Q110|10.12|10.12|10.12|10.12|0.01|100|01/02/2026|0.00|0|0.00|0|N
EVAC WS|G3106Q128|0.35|0.35|0.35|0.35|0.00|5700|01/02/2026|0.00|0|0.00|0|N
EVAX|29970R303|0.00|4.85|4.76|4.76|0.06|1791|01/02/2026|3.80|200|5.80|200|Q
EVC|29382R107|2.93|3.01|2.84|3.00|0.07|135605|01/02/2026|0.00|0|0.00|0|N
EVCM|29977X105|0.00|11.72|10.99|11.61|-0.48|4396|01/02/2026|11.42|200|11.78|200|Q
EVER|30041R108|0.00|26.71|25.42|25.42|-1.61|12945|01/02/2026|25.21|400|25.69|400|Q
EVEX|29970N104|4.03|4.21|4.00|4.19|0.20|324807|01/02/2026|0.00|0|0.00|0|N
EVEX WS|29970N112|0.47|0.47|0.46|0.46|0.00|40|01/02/2026|0.00|0|0.00|0|N
EVF|27826S103|5.29|5.29|5.24|5.27|0.00|33931|01/02/2026|0.00|0|0.00|0|N
EVG|27828V104|10.91|10.94|10.87|10.90|-0.02|7101|01/02/2026|0.00|0|0.00|0|N
EVGN|M4119S187|0.00|1.10|1.10|1.10|0.05|611|01/02/2026|0.88|200|1.34|200|Q
EVGO|30052F100|0.00|3.13|2.92|3.08|0.16|124468|01/02/2026|3.06|100|3.11|100|Q
EVH|30050B101|4.01|4.04|3.88|3.89|-0.11|595588|01/02/2026|0.00|0|0.00|0|N
EVI|26929N102|0.00|23.00|23.00|23.00|0.00|12|12/18/2025|0.00|0|0.00|0|A
EVLN|61774R833|49.44|49.44|49.43|49.43|0.01|800|01/02/2026|0.00|0|0.00|0|P
EVLV|30049H102|0.00|7.23|6.68|6.71|-0.46|50507|01/02/2026|6.64|1900|6.76|1900|Q
EVMN|30054Y107|17.32|17.66|17.00|17.31|0.19|60180|01/02/2026|0.00|0|0.00|0|N
EVMO|61774R767|50.72|50.74|50.72|50.74|-0.06|601|01/02/2026|0.00|0|0.00|0|P
EVMT|46090F209|0.00|16.23|16.21|16.21|0.00|0|12/22/2025|16.82|100|17.07|100|Q
EVN|27826U108|10.72|10.73|10.65|10.69|-0.07|13414|01/02/2026|0.00|0|0.00|0|N
EVO|30050E105|0.00|3.19|3.18|3.19|0.09|1236|01/02/2026|3.16|100|3.22|100|Q
EVOX|G3226F101|0.00|9.87|9.87|9.87|-0.01|237|01/02/2026|9.87|1800|0.00|0|Q
EVR|29977A105|341.04|351.78|341.04|351.27|11.02|41026|01/02/2026|0.00|0|0.00|0|N
EVRG|30034W106|0.00|73.47|72.17|73.09|0.61|18593|01/02/2026|73.04|100|73.14|100|Q
EVSB|61774R700|50.88|50.89|50.88|50.89|0.02|300|01/02/2026|0.00|0|0.00|0|P
EVSD|61774R825|0.00|51.41|51.41|51.41|51.41|100|01/02/2026|0.00|0|0.00|0|Q
EVSM|61774R858|50.38|50.39|50.38|50.39|0.00|881|01/02/2026|0.00|0|0.00|0|P
EVT|27828G107|25.34|25.34|25.13|25.28|0.10|23123|01/02/2026|0.00|0|0.00|0|N
EVTC|30040P103|29.17|29.17|28.43|28.68|-0.41|142291|01/02/2026|0.00|0|0.00|0|N
EVTL|G9471C206|5.50|5.89|5.38|5.83|0.50|265149|01/02/2026|0.00|0|0.00|0|N
EVTR|61774R841|51.59|51.59|51.45|51.45|-0.05|31278|01/02/2026|0.00|0|0.00|0|N
EVTV|29414V308|0.00|0.40|0.37|0.40|0.06|375|01/02/2026|0.00|0|0.00|0|Q
EVUS|46436E221|32.10|32.24|32.10|32.24|0.19|3583|01/02/2026|0.00|0|0.00|0|Z
EVV|27828H105|9.92|9.97|9.91|9.96|0.04|9458|01/02/2026|0.00|0|0.00|0|A
EW|28176E108|85.36|85.40|84.19|85.33|0.08|699013|01/02/2026|0.00|0|0.00|0|N
EWA|464286103|26.45|26.48|26.26|26.48|0.25|124012|01/02/2026|0.00|0|0.00|0|P
EWBC|27579R104|0.00|115.02|111.95|115.02|2.53|5867|01/02/2026|114.29|100|115.74|100|Q
EWC|464286509|53.97|54.19|53.82|54.19|0.28|103272|01/02/2026|0.00|0|0.00|0|P
EWCZ|29882P106|0.00|3.61|3.40|3.43|-0.17|18082|01/02/2026|3.40|300|3.50|300|Q
EWD|464286756|49.32|49.39|49.32|49.37|-0.07|762|01/02/2026|0.00|0|0.00|0|P
EWG|464286806|42.63|42.69|42.41|42.55|0.04|116635|01/02/2026|0.00|0|0.00|0|P
EWH|464286871|21.72|21.89|21.71|21.88|0.69|160884|01/02/2026|0.00|0|0.00|0|P
EWI|46434G830|54.94|55.18|54.90|55.18|0.85|13665|01/02/2026|0.00|0|0.00|0|P
EWJ|46434G822|81.52|81.56|80.83|81.32|0.58|355810|01/02/2026|0.00|0|0.00|0|P
EWJV|46435U374|0.00|39.90|39.89|39.89|39.89|3054|01/02/2026|37.83|200|42.12|200|Q
EWL|464286749|60.28|60.46|60.15|60.32|0.37|25616|01/02/2026|0.00|0|0.00|0|P
EWM|46434G814|27.33|27.42|27.33|27.41|0.01|16939|01/02/2026|0.00|0|0.00|0|P
EWN|464286814|57.24|57.24|57.24|57.24|0.00|47|12/30/2025|0.00|0|0.00|0|P
EWO|464286202|35.74|35.77|35.74|35.77|0.85|700|01/02/2026|0.00|0|0.00|0|P
EWP|464286764|54.52|54.68|53.86|54.68|0.78|20105|01/02/2026|0.00|0|0.00|0|P
EWQ|464286707|45.26|45.35|45.19|45.34|0.42|3635|01/02/2026|0.00|0|0.00|0|P
EWS|46434G780|27.75|27.84|27.64|27.76|0.25|18257|01/02/2026|0.00|0|0.00|0|P
EWT|46434G772|64.32|64.77|64.20|64.77|1.25|260420|01/02/2026|0.00|0|0.00|0|P
EWTX|28036F105|0.00|24.81|23.69|23.76|-1.03|20541|01/02/2026|23.52|500|23.99|500|Q
EWU|46435G334|44.42|44.45|44.21|44.45|0.45|72784|01/02/2026|0.00|0|0.00|0|P
EWW|464286822|70.27|70.77|69.25|69.67|0.36|19716|01/02/2026|0.00|0|0.00|0|P
EWY|464286772|100.91|102.32|100.89|102.17|4.92|232657|01/02/2026|0.00|0|0.00|0|P
EWZ|464286400|32.25|32.26|31.96|32.18|0.41|608350|01/02/2026|0.00|0|0.00|0|P
EWZS|464289131|0.00|13.08|13.08|13.08|0.08|478|01/02/2026|12.60|100|13.37|100|Q
EXAS|30063P105|0.00|102.03|101.65|101.71|0.09|18272|01/02/2026|101.66|100|101.77|100|Q
EXC|30161N101|0.00|44.17|43.30|43.91|0.31|85636|01/02/2026|43.90|100|43.94|100|Q
EXE|165167735|0.00|110.23|108.32|109.74|-0.59|30592|01/02/2026|109.68|100|109.88|100|Q
EXEL|30161Q104|0.00|43.73|43.01|43.59|-0.23|24069|01/02/2026|43.52|100|43.61|100|Q
EXFY|30219Q106|0.00|1.51|1.44|1.45|-0.06|21336|01/02/2026|1.43|700|1.47|700|Q
EXG|27829F108|9.53|9.55|9.48|9.48|-0.05|69730|01/02/2026|0.00|0|0.00|0|N
EXI|464288729|177.34|177.34|177.34|177.34|1.13|506|01/02/2026|0.00|0|0.00|0|P
EXK|29258Y103|9.74|9.90|8.71|9.02|-0.38|3848504|01/02/2026|0.00|0|0.00|0|N
EXLS|302081104|0.00|42.26|41.17|41.20|-1.25|23739|01/02/2026|41.17|100|41.26|100|Q
EXOD|30209R106|15.50|15.50|15.23|15.23|0.15|2961|01/02/2026|0.00|0|0.00|0|A
EXP|26969P108|206.65|212.09|206.65|211.45|4.77|114253|01/02/2026|0.00|0|0.00|0|N
EXPD|302130109|149.14|151.97|149.01|151.86|2.85|317747|01/02/2026|0.00|0|0.00|0|N
EXPE|30212P303|0.00|283.41|279.25|282.86|-0.52|16851|01/02/2026|281.37|100|284.65|100|Q
EXPI|30212W100|0.00|9.18|9.00|9.10|0.04|12293|01/02/2026|9.09|100|9.17|1300|Q
EXPO|30214U102|0.00|70.77|68.75|70.10|0.63|7076|01/02/2026|69.52|200|70.68|200|Q
EXR|30225T102|130.06|131.01|129.37|130.97|0.75|393087|01/02/2026|0.00|0|0.00|0|N
EXTR|30226D106|0.00|16.92|16.23|16.54|-0.11|24315|01/02/2026|16.40|800|16.71|900|Q
EYE|63845R107|0.00|26.50|25.92|25.95|0.13|20286|01/02/2026|25.74|500|26.16|500|Q
EYLD|132061706|38.38|38.46|38.38|38.46|0.00|6|12/30/2025|0.00|0|0.00|0|Z
EYPT|30233G209|0.00|18.08|17.00|17.47|-0.81|9500|01/02/2026|17.25|700|17.65|700|Q
EZA|464286780|69.11|69.38|68.88|69.31|0.55|7573|01/02/2026|0.00|0|0.00|0|P
EZBC|354921108|51.39|52.66|51.30|51.96|1.30|176596|01/02/2026|0.00|0|0.00|0|Z
EZET|35351J109|22.95|23.88|22.95|23.65|1.11|27244|01/02/2026|0.00|0|0.00|0|Z
EZGO|G5279F201|0.00|1.95|1.95|1.95|0.00|0|12/31/2025|1.71|100|2.33|100|Q
EZM|97717W570|66.60|66.60|66.60|66.60|-0.05|400|01/02/2026|0.00|0|0.00|0|P
EZMO|53656H769|0.00|26.34|26.34|26.34|0.00|0|12/31/2025|26.31|1900|26.35|1900|Q
EZPW|302301106|0.00|19.96|19.48|19.96|0.52|6215|01/02/2026|19.78|700|20.26|700|Q
EZRO|53656H751|0.00|24.43|24.43|24.43|0.00|0|12/31/2025|24.69|2000|24.73|2000|Q
EZU|464286608|64.92|65.02|64.73|64.98|0.88|327948|01/02/2026|0.00|0|0.00|0|Z
F|345370860|13.20|13.39|13.06|13.34|0.22|8770904|01/02/2026|0.00|0|0.00|0|N
F PRB|345370845|21.22|21.44|21.22|21.42|0.29|18384|01/02/2026|0.00|0|0.00|0|N
F PRC|345370837|20.74|20.94|20.72|20.92|0.30|16760|01/02/2026|0.00|0|0.00|0|N
F PRD|345370811|22.40|22.58|22.37|22.55|0.31|8528|01/02/2026|0.00|0|0.00|0|N
FA|31846B108|0.00|14.47|14.22|14.25|-0.28|10494|01/02/2026|14.11|600|14.39|600|Q
FAAR|33740Y101|0.00|27.33|27.33|27.33|0.00|0|12/30/2025|27.05|100|27.25|100|Q
FAF|31847R102|61.30|61.34|60.57|61.08|-0.36|130820|01/02/2026|0.00|0|0.00|0|N
FALN|46435G474|0.00|27.34|27.30|27.33|0.03|65918|01/02/2026|27.32|1600|27.35|2900|Q
FAMI|G33277149|0.00|0.00|0.00|0.00|0.00|6|01/02/2026|1.08|100|1.46|100|Q
FANG|25278X109|0.00|153.20|149.46|152.24|1.94|9880|01/02/2026|152.26|100|152.54|100|Q
FARM|307675108|0.00|1.48|1.48|1.48|0.02|100|01/02/2026|1.25|100|1.68|100|Q
FAS|25459Y694|166.70|169.46|164.45|169.46|0.64|12930|01/02/2026|0.00|0|0.00|0|P
FAST|311900104|0.00|40.69|39.92|40.44|0.31|76029|01/02/2026|40.41|400|40.48|500|Q
FAT|30258N105|0.00|0.35|0.34|0.35|0.02|504|01/02/2026|0.00|0|0.00|0|Q
FATBB|30258N600|0.00|0.00|0.00|0.00|0.00|0|12/22/2025|1.01|200|1.63|200|Q
FATBP|30258N501|0.00|0.49|0.49|0.49|0.00|0|12/31/2025|0.26|100|0.00|0|Q
FATE|31189P102|0.00|1.01|0.97|0.98|0.00|15265|01/02/2026|0.97|1200|1.01|1200|Q
FATN|311921100|0.00|0.00|0.00|0.00|-1.84|69|01/02/2026|0.00|0|0.00|0|Q
FAX|003009867|15.29|15.29|15.25|15.26|-0.10|3825|01/02/2026|0.00|0|0.00|0|A
FAZ|25460E216|38.28|39.37|37.99|38.10|-0.34|130298|01/02/2026|0.00|0|0.00|0|P
FBCG|316092352|55.50|55.52|54.63|54.93|0.12|19348|01/02/2026|0.00|0|0.00|0|Z
FBGL|G3337S109|0.00|0.96|0.87|0.90|-0.06|18291|01/02/2026|0.90|500|0.00|0|Q
FBIN|34964C106|50.45|51.54|50.05|50.94|0.92|356629|01/02/2026|0.00|0|0.00|0|N
FBIO|34960Q307|0.00|4.07|3.76|4.07|0.43|21534|01/02/2026|3.97|200|4.10|100|Q
FBIZ|319390100|0.00|53.96|53.25|53.58|-0.65|3237|01/02/2026|53.34|100|54.62|100|Q
FBK|30257X104|55.74|56.24|54.95|56.12|0.32|93868|01/02/2026|0.00|0|0.00|0|N
FBL|38747R843|0.00|32.86|30.91|31.54|-0.97|7884|01/02/2026|0.00|0|0.00|0|Q
FBLA|31425A109|0.00|12.91|12.88|12.88|0.00|1146|01/02/2026|12.80|100|13.06|100|Q
FBLG|31573L105|0.00|0.24|0.22|0.23|0.01|12374|01/02/2026|0.00|0|0.30|100|Q
FBNC|318910106|0.00|51.20|50.20|50.88|0.05|1538|01/02/2026|50.40|200|51.37|200|Q
FBND|316188309|46.09|46.09|46.02|46.04|-0.01|8051|01/02/2026|0.00|0|0.00|0|P
FBP|318672706|20.66|20.93|20.48|20.90|0.17|435568|01/02/2026|0.00|0|0.00|0|N
FBRT|35243J101|10.05|10.16|9.91|10.11|0.08|208919|01/02/2026|0.00|0|0.00|0|N
FBRT PRE|35243J200|21.30|21.50|21.16|21.50|0.17|809|01/02/2026|0.00|0|0.00|0|N
FBRX|34962G208|0.00|26.16|23.33|23.33|-4.17|2442|01/02/2026|22.76|100|24.64|100|Q
FBT|33733E203|0.00|214.97|214.97|214.97|0.00|20|12/23/2025|0.00|0|0.00|0|P
FBTC|315948109|77.40|79.35|77.09|78.28|1.99|276049|01/02/2026|0.00|0|0.00|0|Z
FBY|88634T816|12.45|12.45|12.41|12.42|-0.21|3588|01/02/2026|0.00|0|0.00|0|P
FBYD|306121104|0.00|14.03|14.03|14.03|-1.08|645|01/02/2026|13.57|100|14.89|100|Q
FC|353469109|16.80|16.94|16.54|16.64|-0.14|33259|01/02/2026|0.00|0|0.00|0|N
FCAL|33739P863|0.00|49.37|49.37|49.37|0.03|100|01/02/2026|0.00|0|0.00|0|Q
FCAP|31942S104|0.00|0.00|0.00|0.00|0.00|16|01/02/2026|55.29|100|60.48|100|Q
FCBC|31983A103|0.00|31.91|31.91|31.91|-1.66|612|01/02/2026|31.29|100|32.47|100|Q
FCCO|319835104|0.00|0.00|0.00|0.00|0.00|121|01/02/2026|28.66|100|29.39|100|Q
FCEL|35952H700|0.00|8.38|7.51|8.17|0.86|27687|01/02/2026|8.08|1000|8.37|1000|Q
FCF|319829107|16.80|16.90|16.56|16.77|-0.09|263317|01/02/2026|0.00|0|0.00|0|N
FCFS|33768G107|0.00|158.66|154.67|156.25|-3.39|4419|01/02/2026|155.15|100|158.09|100|Q
FCG|33733E807|23.25|23.90|23.18|23.79|0.39|29679|01/02/2026|0.00|0|0.00|0|P
FCHL|G3580P109|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|0.22|100|0.29|100|Q
FCN|302941109|169.87|170.74|167.70|170.28|-0.55|57868|01/02/2026|0.00|0|0.00|0|N
FCNCA|31946M103|0.00|2164.25|2136.40|2160.07|12.48|1277|01/02/2026|2139.42|10|2179.07|10|Q
FCNCO|31959X202|0.00|21.09|21.01|21.09|0.00|0|12/31/2025|21.02|100|23.19|100|Q
FCNCP|319626305|0.00|20.15|20.03|20.15|0.00|0|12/31/2025|19.76|100|22.54|100|Q
FCO|003013109|2.92|2.92|2.91|2.91|0.02|711|01/02/2026|0.00|0|0.00|0|A
FCOM|316092873|73.25|73.25|72.70|72.98|-0.32|610|01/02/2026|0.00|0|0.00|0|P
FCPT|35086T109|23.06|23.37|22.78|23.24|0.18|268678|01/02/2026|0.00|0|0.00|0|N
FCRS|G3730U107|10.11|10.12|10.09|10.11|0.01|72300|01/02/2026|0.00|0|0.00|0|N
FCRS U|G3730U123|10.26|10.28|10.25|10.28|0.04|12911|01/02/2026|0.00|0|0.00|0|N
FCRS WS|G3730U115|0.71|0.74|0.71|0.71|-0.02|3200|01/02/2026|0.00|0|0.00|0|N
FCRX|225655208|24.91|25.00|24.90|25.00|-0.05|242|01/02/2026|0.00|0|0.00|0|N
FCT|33733U108|9.97|9.98|9.94|9.98|-0.09|12083|01/02/2026|0.00|0|0.00|0|N
FCTE|26923N512|0.00|25.19|25.13|25.19|0.24|959|01/02/2026|25.15|5000|25.19|2000|Q
FCUV|34417J203|0.00|0.82|0.81|0.81|0.00|0|12/31/2025|0.65|200|1.00|200|Q
FCVT|33739Q507|0.00|43.28|43.28|43.28|0.00|0|12/31/2025|43.73|1200|45.35|100|Q
FCX|35671D857|51.60|52.18|51.00|51.93|1.14|3315462|01/02/2026|0.00|0|0.00|0|N
FDBC|31609R100|0.00|0.00|0.00|0.00|0.00|2|01/02/2026|41.21|100|44.68|100|Q
FDCF|316092162|0.00|48.26|48.26|48.26|0.21|100|01/02/2026|0.00|0|0.00|0|Q
FDD|33735T109|17.71|17.78|17.68|17.78|0.28|21326|01/02/2026|0.00|0|0.00|0|P
FDEC|33740U505|51.13|51.19|51.09|51.19|-0.07|859|01/02/2026|0.00|0|0.00|0|Z
FDEM|316092543|30.90|30.90|30.90|30.90|0.00|114|12/31/2025|0.00|0|0.00|0|Z
FDIG|316092196|0.00|0.00|0.00|0.00|0.00|108|01/02/2026|37.79|200|42.78|200|Q
FDIS|316092204|102.70|102.70|101.32|101.56|-0.60|4871|01/02/2026|0.00|0|0.00|0|P
FDL|336917109|44.12|44.87|44.06|44.75|0.36|16271|01/02/2026|0.00|0|0.00|0|P
FDLO|316092824|66.74|66.74|66.44|66.55|-0.72|736|01/02/2026|0.00|0|0.00|0|P
FDLS|66538H187|35.89|35.96|35.89|35.95|0.20|823|01/02/2026|0.00|0|0.00|0|P
FDMO|316092816|84.25|84.55|84.25|84.55|0.60|470|01/02/2026|0.00|0|0.00|0|P
FDMT|35104E100|0.00|7.56|7.16|7.33|-0.16|8650|01/02/2026|7.23|1100|7.40|1000|Q
FDN|33733E302|268.96|269.44|264.49|265.57|-3.63|5323|01/02/2026|0.00|0|0.00|0|P
FDNI|33734X770|0.00|34.77|34.77|34.77|0.40|200|01/02/2026|0.00|0|0.00|0|Q
FDP|G36738105|35.37|35.66|35.16|35.32|-0.31|119196|01/02/2026|0.00|0|0.00|0|N
FDRS|218946101|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|24.14|1600|24.19|1600|Q
FDS|303075105|288.55|289.09|283.16|284.90|-5.29|173918|01/02/2026|0.00|0|0.00|0|N
FDSB|316926104|0.00|14.97|14.97|14.97|0.03|400|01/02/2026|14.60|100|15.36|100|Q
FDT|33737J174|0.00|80.03|80.02|80.03|80.03|549|01/02/2026|75.88|200|84.57|200|Q
FDUS|316500107|0.00|19.56|19.23|19.51|0.23|2856|01/02/2026|19.33|200|19.71|200|Q
FDV|31423L305|28.72|28.72|28.68|28.68|-0.21|799|01/02/2026|0.00|0|0.00|0|P
FDVV|316092840|56.81|57.14|56.75|57.04|0.33|26865|01/02/2026|0.00|0|0.00|0|P
FDX|31428X106|288.93|293.40|287.89|293.13|4.27|375589|01/02/2026|0.00|0|0.00|0|N
FE|337932107|44.86|45.41|44.58|45.26|0.49|951716|01/02/2026|0.00|0|0.00|0|N
FEAM|33830Q208|0.00|3.41|3.31|3.39|0.33|410|01/02/2026|3.27|100|3.55|100|Q
FEBW|00888H786|33.93|33.93|33.93|33.93|-0.03|200|01/02/2026|0.00|0|0.00|0|Z
FEDU|35101A309|11.82|11.82|11.69|11.69|-0.26|22|01/02/2026|0.00|0|0.00|0|N
FEED|63008J884|0.00|0.00|0.00|0.00|-2.17|85|01/02/2026|2.06|100|2.76|200|Q
FEGE|75526L886|46.38|46.52|46.22|46.52|0.49|21928|01/02/2026|0.00|0|0.00|0|N
FEIM|358010106|0.00|50.96|48.95|50.44|-3.59|3094|01/02/2026|49.54|100|51.40|100|Q
FELC|316092113|38.32|38.45|38.05|38.24|0.06|39432|01/02/2026|0.00|0|0.00|0|P
FELE|353514102|0.00|96.86|95.00|96.86|96.86|4182|01/02/2026|95.94|100|98.05|100|Q
FELG|31609A305|42.12|42.14|41.40|41.61|-0.18|1637|01/02/2026|0.00|0|0.00|0|P
FELV|31609A107|34.78|34.80|34.78|34.80|0.12|647|01/02/2026|0.00|0|0.00|0|P
FEM|33737J182|0.00|27.80|27.74|27.74|0.12|327|01/02/2026|22.21|200|33.39|200|Q
FEMB|33739P202|0.00|29.82|29.82|29.82|0.00|118|01/02/2026|0.00|0|0.00|0|Q
FEMY|31447E105|0.00|0.62|0.59|0.62|0.05|6702|01/02/2026|0.62|1200|0.66|1300|Q
FENC|31447P100|0.00|7.52|7.52|7.52|-0.21|131|01/02/2026|7.48|100|7.92|100|Q
FENG|71910C202|1.80|1.80|1.71|1.71|0.04|1590|01/02/2026|0.00|0|0.00|0|N
FENI|31609A404|37.03|37.08|36.89|37.05|0.48|138628|01/02/2026|0.00|0|0.00|0|P
FENY|316092402|24.77|25.36|24.65|25.31|0.54|315869|01/02/2026|0.00|0|0.00|0|P
FEOE|75526L878|48.84|48.90|48.71|48.89|0.53|3054|01/02/2026|0.00|0|0.00|0|N
FEP|33737J117|0.00|0.00|0.00|0.00|0.00|0|12/19/2025|43.34|200|65.24|200|Q
FEPI|26923N744|0.00|0.00|0.00|0.00|-45.73|172|01/02/2026|0.00|0|0.00|0|Q
FER|N3168P101|0.00|65.07|64.33|64.53|-0.15|16882|01/02/2026|64.29|200|64.87|200|Q
FERG|31488V107|223.16|225.66|222.63|225.02|2.39|210371|01/02/2026|0.00|0|0.00|0|N
FESM|31609A206|37.89|38.08|37.71|38.02|0.27|6094|01/02/2026|0.00|0|0.00|0|P
FET|34984V209|36.85|38.46|36.19|38.26|1.31|26690|01/02/2026|0.00|0|0.00|0|N
FETH|31613E103|30.25|31.44|30.12|31.12|1.51|993757|01/02/2026|0.00|0|0.00|0|Z
FEUZ|33737J505|0.00|61.51|61.51|61.51|0.00|0|12/31/2025|49.44|200|74.65|200|Q
FEX|33734K109|0.00|0.00|0.00|0.00|0.00|15|01/02/2026|119.83|1300|120.29|1300|Q
FEZ|78463X202|65.21|65.36|65.03|65.34|0.95|106308|01/02/2026|0.00|0|0.00|0|P
FF|36116M106|3.20|3.21|3.13|3.18|-0.01|83313|01/02/2026|0.00|0|0.00|0|N
FFA|337318109|22.05|22.05|21.91|21.92|-0.10|4320|01/02/2026|0.00|0|0.00|0|N
FFAI|307359885|0.00|1.09|1.04|1.06|0.04|90782|01/02/2026|1.06|600|1.10|4400|Q
FFBC|320209109|0.00|25.17|24.61|25.08|0.06|38491|01/02/2026|24.91|500|25.30|500|Q
FFC|338478100|16.60|16.62|16.44|16.62|0.11|16614|01/02/2026|0.00|0|0.00|0|N
FFEM|31609A867|34.48|34.48|34.48|34.48|1.33|100|01/02/2026|0.00|0|0.00|0|Z
FFF|350933107|24.49|24.49|24.49|24.49|24.49|1094|01/02/2026|0.00|0|0.00|0|Z
FFIC|343873105|0.00|15.27|14.96|15.13|-0.02|4659|01/02/2026|15.00|300|15.27|300|Q
FFIN|32020R109|0.00|30.13|29.51|30.00|0.12|13764|01/02/2026|29.86|400|30.19|400|Q
FFIV|315616102|0.00|260.59|254.59|256.58|1.28|8955|01/02/2026|256.31|40|256.97|40|Q
FFLC|316092360|53.56|53.73|53.56|53.66|0.21|1587|01/02/2026|0.00|0|0.00|0|Z
FFLG|316092337|0.00|30.25|30.18|30.18|0.00|21|12/30/2025|0.00|0|0.00|0|Z
FFND|66538F231|30.35|30.35|30.35|30.35|0.15|2322|01/02/2026|0.00|0|0.00|0|P
FFOG|35473P421|0.00|46.63|46.63|46.63|0.00|71|12/12/2025|0.00|0|0.00|0|Z
FFTY|45782C102|34.65|34.66|34.65|34.66|-0.24|779|01/02/2026|0.00|0|0.00|0|P
FFUT|31624J620|0.00|53.49|53.49|53.49|0.00|0|12/31/2025|53.36|100|53.97|100|Q
FFWM|32026V104|6.16|6.19|6.07|6.18|0.02|101209|01/02/2026|0.00|0|0.00|0|N
FG|30190A104|30.46|30.46|29.55|30.04|-0.81|629801|01/02/2026|0.00|0|0.00|0|N
FGD|33734X200|30.34|30.34|30.34|30.34|0.00|100|12/31/2025|0.00|0|0.00|0|P
FGDL|35473M105|58.24|58.24|57.90|58.00|0.25|2030|01/02/2026|0.00|0|0.00|0|P
FGEN|31572Q881|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|8.78|100|9.68|100|Q
FGI|G3302D202|0.00|0.00|0.00|0.00|0.00|5|01/02/2026|5.47|100|6.11|100|Q
FGL|G3662E105|0.00|0.17|0.16|0.17|0.01|10934|01/02/2026|0.00|0|0.00|0|Q
FGMC|30334J102|0.00|10.06|10.04|10.06|10.06|2397|01/02/2026|0.00|0|0.00|0|Q
FGMCR|30334J128|0.00|0.55|0.50|0.55|0.13|26800|01/02/2026|0.00|0|0.00|0|Q
FGN|30190A203|25.55|25.69|25.55|25.66|0.21|22344|01/02/2026|0.00|0|0.00|0|N
FGNX|30329Y304|0.00|3.30|2.86|3.23|0.49|19379|01/02/2026|3.20|900|3.28|100|Q
FGSN|30190A609|22.20|22.32|22.15|22.30|0.17|25933|01/02/2026|0.00|0|0.00|0|N
FHB|32051X108|0.00|25.77|25.15|25.66|0.37|19885|01/02/2026|25.64|100|25.69|100|Q
FHDG|33740U539|33.96|33.96|33.96|33.96|-0.04|200|01/02/2026|0.00|0|0.00|0|Z
FHI|314211103|52.01|52.56|51.61|52.37|0.30|160953|01/02/2026|0.00|0|0.00|0|N
FHLC|316092600|74.27|74.27|74.25|74.25|-0.14|454|01/02/2026|0.00|0|0.00|0|P
FHN|320517105|23.83|24.15|23.67|24.13|0.23|1414091|01/02/2026|0.00|0|0.00|0|N
FHN PRC|320517600|25.35|25.35|25.35|25.35|-0.02|155|01/02/2026|0.00|0|0.00|0|N
FHN PRE|320517402|24.29|24.54|24.20|24.53|0.35|5289|01/02/2026|0.00|0|0.00|0|N
FHN PRF|320517865|17.64|17.86|17.64|17.79|0.20|8350|01/02/2026|0.00|0|0.00|0|N
FHTX|344174107|0.00|5.18|5.18|5.18|-0.19|309|01/02/2026|5.10|100|5.30|100|Q
FHYS|31423L206|0.00|23.45|23.45|23.45|-0.14|203|12/26/2025|0.00|0|0.00|0|P
FIAT|88636X302|27.54|27.54|26.85|26.85|-1.18|955|01/02/2026|0.00|0|0.00|0|P
FIBK|32055Y201|0.00|35.49|34.40|35.32|0.72|16327|01/02/2026|35.06|400|35.53|400|Q
FICO|303250104|1684.39|1684.39|1604.30|1643.27|-47.35|61511|01/02/2026|0.00|0|0.00|0|N
FID|33738R688|0.00|20.29|20.29|20.29|0.00|0|12/17/2025|19.97|100|21.33|100|Q
FIDI|316092725|26.14|26.14|26.14|26.14|0.17|100|01/02/2026|0.00|0|0.00|0|P
FIDU|316092709|84.08|84.08|84.08|84.08|0.68|100|01/02/2026|0.00|0|0.00|0|P
FIEE|60365W201|0.00|3.40|3.40|3.40|0.14|100|01/02/2026|0.00|0|0.00|0|Q
FIG|316841105|38.00|38.15|36.25|37.61|0.24|942624|01/02/2026|0.00|0|0.00|0|N
FIGB|316188606|43.40|43.40|43.38|43.38|-0.30|215|01/02/2026|0.00|0|0.00|0|P
FIGG|88340C859|0.00|4.34|4.34|4.34|-0.21|850|01/02/2026|0.00|0|0.00|0|Q
FIGR|349381103|0.00|44.03|42.01|43.79|2.90|17575|01/02/2026|43.29|300|43.84|100|Q
FIGS|30260D103|11.39|11.49|11.34|11.39|0.03|565064|01/02/2026|0.00|0|0.00|0|N
FIHL|G3398L118|19.68|19.68|19.24|19.38|-0.19|135181|01/02/2026|0.00|0|0.00|0|N
FIIG|33738D796|21.16|21.17|21.14|21.15|-0.08|934|01/02/2026|0.00|0|0.00|0|P
FINS|03464A100|13.28|13.28|13.16|13.20|-0.01|5036|01/02/2026|0.00|0|0.00|0|N
FINV|31810T101|5.38|5.55|5.18|5.22|-0.01|221852|01/02/2026|0.00|0|0.00|0|N
FINW|31813A109|0.00|17.56|17.53|17.53|17.53|732|01/02/2026|16.71|100|18.10|100|Q
FINX|37954Y814|0.00|29.31|29.31|29.31|-0.29|300|01/02/2026|0.00|0|0.00|0|Q
FIP|35953C106|0.00|4.88|4.63|4.88|0.27|39837|01/02/2026|4.82|1500|4.93|1500|Q
FIS|31620M106|66.50|66.51|65.42|65.62|-0.84|621223|01/02/2026|0.00|0|0.00|0|N
FISI|317585404|0.00|31.13|30.75|30.81|-0.37|7054|01/02/2026|30.53|100|31.08|100|Q
FISV|337738108|0.00|67.37|65.09|65.59|-1.59|46677|01/02/2026|65.53|200|65.64|100|Q
FITB|316773100|0.00|47.93|46.58|47.71|0.90|109806|01/02/2026|47.67|200|47.75|300|Q
FITBI|316773605|0.00|25.92|25.91|25.92|0.00|0|12/26/2025|0.00|0|26.12|100|Q
FITBO|316773860|0.00|19.49|19.46|19.49|0.24|433|01/02/2026|19.38|300|19.80|300|Q
FITBP|316773886|0.00|0.00|0.00|0.00|0.00|0|12/18/2025|0.00|0|24.99|100|Q
FIVA|316092717|34.58|34.64|34.47|34.64|0.37|818|01/02/2026|0.00|0|0.00|0|P
FIVE|33829M101|0.00|194.46|192.33|193.30|4.86|20979|01/02/2026|191.96|100|195.24|100|Q
FIVN|338307101|0.00|20.04|18.77|18.82|-1.21|24100|01/02/2026|18.72|700|19.01|600|Q
FIW|33733B100|109.90|109.90|109.90|109.90|0.00|30|12/31/2025|0.00|0|0.00|0|P
FIX|199908104|949.00|1004.74|949.00|1003.64|70.35|96919|01/02/2026|0.00|0|0.00|0|N
FIXD|33740F805|0.00|44.34|44.26|44.28|-0.04|6827|01/02/2026|42.85|100|45.82|100|Q
FIXT|87191E105|38.37|38.37|38.25|38.26|0.04|3723|01/02/2026|0.00|0|0.00|0|N
FIZZ|635017106|0.00|31.75|31.49|31.66|-0.38|6381|01/02/2026|31.32|400|31.91|400|Q
FJAN|33740F623|51.79|51.79|51.79|51.79|0.12|100|01/02/2026|0.00|0|0.00|0|Z
FJET|85529M104|11.16|11.16|9.18|10.46|-1.07|14257|01/02/2026|0.00|0|0.00|0|A
FJUL|33740U208|55.91|55.91|55.91|55.91|-0.14|200|01/02/2026|0.00|0|0.00|0|Z
FLAX|35473P660|30.41|30.41|30.41|30.41|-0.54|1|12/10/2025|0.00|0|0.00|0|P
FLBL|35473P595|23.44|23.44|23.43|23.43|0.01|300|01/02/2026|0.00|0|0.00|0|Z
FLC|338479108|17.50|17.57|17.45|17.54|0.04|6899|01/02/2026|0.00|0|0.00|0|N
FLCB|35473P553|21.64|21.64|21.61|21.61|-0.03|19464|01/02/2026|0.00|0|0.00|0|P
FLCE|00764Q579|28.71|28.71|28.71|28.71|-0.15|100|01/02/2026|0.00|0|0.00|0|P
FLD|29103K100|0.00|2.81|2.78|2.78|0.17|326|01/02/2026|2.64|100|2.89|100|Q
FLDB|316188861|0.00|0.00|0.00|0.00|-50.49|1520|01/02/2026|0.00|0|0.00|0|Q
FLDR|316188408|50.26|50.26|50.23|50.24|0.02|1635|01/02/2026|0.00|0|0.00|0|Z
FLEX|Y2573F102|0.00|63.70|61.68|63.69|3.29|39525|01/02/2026|63.58|100|63.75|100|Q
FLG|649445400|12.67|12.67|12.42|12.55|-0.04|824109|01/02/2026|0.00|0|0.00|0|N
FLG PRA|649445202|22.60|22.60|22.22|22.22|-0.38|36569|01/02/2026|0.00|0|0.00|0|N
FLG PRU|64944P307|40.25|40.27|40.01|40.27|0.22|518|01/02/2026|0.00|0|0.00|0|N
FLGB|35473P678|33.87|33.87|33.87|33.87|0.00|3|12/30/2025|0.00|0|0.00|0|P
FLGC|339764300|0.00|6.80|6.80|6.80|6.80|100|01/02/2026|6.46|100|7.11|100|Q
FLGR|35473P785|33.61|33.64|33.47|33.47|-0.09|472|01/02/2026|0.00|0|0.00|0|P
FLGT|359664109|0.00|25.98|25.44|25.65|-0.66|2370|01/02/2026|25.38|200|25.85|200|Q
FLHY|35473P629|24.42|24.43|24.38|24.41|-0.02|1976|01/02/2026|0.00|0|0.00|0|Z
FLIA|35473P611|20.19|20.20|20.16|20.17|-0.01|2671|01/02/2026|0.00|0|0.00|0|Z
FLIN|35473P769|38.88|38.96|38.84|38.96|0.37|1900|01/02/2026|0.00|0|0.00|0|P
FLJP|35473P744|34.78|34.79|34.53|34.67|0.19|28242|01/02/2026|0.00|0|0.00|0|P
FLKR|35473P710|33.09|33.36|33.09|33.36|0.95|1313|01/02/2026|0.00|0|0.00|0|P
FLL|359678109|0.00|2.61|2.53|2.53|-0.08|1209|01/02/2026|2.44|200|2.61|200|Q
FLMI|35473P868|24.89|24.90|24.88|24.90|0.04|15032|01/02/2026|0.00|0|0.00|0|P
FLNC|34379V103|0.00|23.06|20.26|22.96|3.17|71719|01/02/2026|22.79|800|23.22|700|Q
FLNG|G35947202|24.92|24.92|24.34|24.67|-0.28|92700|01/02/2026|0.00|0|0.00|0|N
FLNT|34380C201|0.00|2.54|2.54|2.54|2.54|155|01/02/2026|2.16|100|2.87|100|Q
FLO|343498101|10.92|10.92|10.73|10.79|-0.09|834798|01/02/2026|0.00|0|0.00|0|N
FLOC|342909108|18.67|19.04|18.66|19.02|0.28|53861|01/02/2026|0.00|0|0.00|0|N
FLOT|46429B655|50.86|50.87|50.86|50.87|0.02|6529|01/02/2026|0.00|0|0.00|0|Z
FLOW|37960A578|36.13|36.13|36.13|36.13|-0.16|200|01/02/2026|0.00|0|0.00|0|P
FLQL|35473P801|69.71|69.71|69.71|69.71|0.24|1450|01/02/2026|0.00|0|0.00|0|Z
FLQM|35473P884|56.28|56.63|56.16|56.63|-0.49|1530|01/02/2026|0.00|0|0.00|0|Z
FLR|343412102|40.22|41.71|40.22|41.70|2.07|521901|01/02/2026|0.00|0|0.00|0|N
FLRT|69374H428|47.18|47.18|47.15|47.17|0.03|4494|01/02/2026|0.00|0|0.00|0|P
FLS|34354P105|69.91|70.87|69.51|70.75|1.37|396579|01/02/2026|0.00|0|0.00|0|N
FLTB|316188200|50.72|50.72|50.72|50.72|0.01|200|01/02/2026|0.00|0|0.00|0|P
FLTR|92189F486|25.48|25.48|25.48|25.48|0.01|2400|01/02/2026|0.00|0|0.00|0|P
FLTW|35473P686|61.69|62.14|61.69|62.14|1.18|1475|01/02/2026|0.00|0|0.00|0|P
FLUT|G3643J108|216.35|219.00|213.93|218.27|3.23|946473|01/02/2026|0.00|0|0.00|0|N
FLUX|344057302|0.00|1.42|1.40|1.41|0.16|1229|01/02/2026|1.35|100|1.46|300|Q
FLWS|68243Q106|0.00|3.97|3.67|3.71|-0.25|20867|01/02/2026|3.69|100|3.73|100|Q
FLX|090337106|0.00|3.25|3.19|3.25|0.07|532|01/02/2026|0.00|0|0.00|0|Q
FLXR|29287L700|39.63|39.63|39.58|39.58|-0.02|10946|01/02/2026|0.00|0|0.00|0|N
FLXS|339382103|0.00|39.69|39.69|39.69|39.69|368|01/02/2026|39.11|100|40.97|100|Q
FLY|31816X106|0.00|23.79|21.75|23.78|1.38|31548|01/02/2026|23.49|600|24.07|600|Q
FLYD|06368J309|6.08|6.08|6.08|6.08|-0.07|220|01/02/2026|0.00|0|0.00|0|P
FLYE|343927307|0.00|8.92|7.40|8.39|1.47|1278|01/02/2026|6.93|100|9.55|100|Q
FLYW|302492103|0.00|14.05|13.64|13.90|-0.27|18676|01/02/2026|13.78|900|14.03|900|Q
FLYX|343928107|4.12|4.12|4.12|4.12|0.00|23|12/31/2025|0.00|0|0.00|0|A
FMAO|30779N105|0.00|24.16|24.16|24.16|-0.43|158|01/02/2026|23.26|100|25.17|100|Q
FMB|33739N108|0.00|51.19|51.18|51.19|0.05|415|01/02/2026|51.13|1500|51.21|1000|Q
FMBH|320866106|0.00|39.04|38.46|38.66|-0.39|17373|01/02/2026|38.23|100|39.01|100|Q
FMC|302491303|14.04|14.46|13.56|14.34|0.47|973491|01/02/2026|0.00|0|0.00|0|N
FMDE|31609A503|36.45|36.64|36.34|36.59|0.14|3614|01/02/2026|0.00|0|0.00|0|P
FMET|316092188|0.00|36.31|36.31|36.31|0.00|0|12/29/2025|29.19|200|44.05|200|Q
FMF|33739G103|47.23|47.29|47.23|47.23|0.30|400|01/02/2026|0.00|0|0.00|0|P
FMFC|G5225N100|0.00|0.34|0.26|0.31|0.03|2676|01/02/2026|0.27|100|0.37|100|Q
FMHI|33739P301|0.00|47.98|47.95|47.97|0.04|1487|01/02/2026|0.00|0|0.00|0|Q
FMKT|886364140|21.66|21.66|21.66|21.66|0.00|2|12/31/2025|0.00|0|0.00|0|P
FMN|31423P108|11.15|11.15|11.07|11.12|0.01|1979|01/02/2026|0.00|0|0.00|0|N
FMNB|309627107|0.00|13.33|13.18|13.24|-0.08|3690|01/02/2026|13.14|200|13.37|200|Q
FMS|358029106|23.66|23.66|23.47|23.51|-0.31|63922|01/02/2026|0.00|0|0.00|0|N
FMST|34547F105|0.00|2.30|2.23|2.30|0.16|500|01/02/2026|0.00|0|0.00|0|Q
FMUB|316188853|0.00|51.01|51.01|51.01|0.06|300|01/02/2026|0.00|0|0.00|0|Q
FMX|344419106|101.81|103.40|100.94|100.94|-0.13|68558|01/02/2026|0.00|0|0.00|0|N
FMY|33734E103|12.16|12.16|12.05|12.05|-0.10|724|01/02/2026|0.00|0|0.00|0|N
FN|G3323L100|464.74|480.74|464.74|479.42|24.14|53523|01/02/2026|0.00|0|0.00|0|N
FNB|302520101|17.15|17.31|16.94|17.19|0.09|1352059|01/02/2026|0.00|0|0.00|0|N
FNCL|316092501|0.00|78.35|78.33|78.33|0.00|278|12/30/2025|0.00|0|0.00|0|P
FND|339750101|61.29|63.59|61.26|62.97|2.08|628739|01/02/2026|0.00|0|0.00|0|N
FNDA|808524763|31.63|31.89|31.55|31.81|0.27|9630|01/02/2026|0.00|0|0.00|0|P
FNDB|808524789|26.66|26.82|26.66|26.82|0.26|1389|01/02/2026|0.00|0|0.00|0|P
FNDC|808524748|44.89|44.89|44.89|44.89|0.32|327|01/02/2026|0.00|0|0.00|0|P
FNDE|808524730|36.62|36.83|36.60|36.83|0.74|24473|01/02/2026|0.00|0|0.00|0|P
FNDF|808524755|45.74|45.88|45.67|45.85|0.61|13992|01/02/2026|0.00|0|0.00|0|P
FNDX|808524771|27.27|27.48|27.23|27.45|0.23|462162|01/02/2026|0.00|0|0.00|0|P
FNF|31620R303|54.41|54.58|53.68|54.28|-0.31|275982|01/02/2026|0.00|0|0.00|0|N
FNGD|06367V402|5.11|5.56|5.06|5.49|0.24|1613824|01/02/2026|0.00|0|0.00|0|P
FNGG|25460G161|0.00|244.00|244.00|244.00|-22.91|125|11/24/2025|0.00|0|0.00|0|P
FNGR|31788K108|0.00|1.31|1.27|1.30|0.06|433|01/02/2026|0.00|0|0.00|0|Q
FNGS|06368B504|68.06|68.06|66.96|66.96|-1.33|935|01/02/2026|0.00|0|0.00|0|P
FNGU|063679385|25.88|26.27|23.78|24.11|-1.16|194064|01/02/2026|0.00|0|0.00|0|P
FNK|33737M201|0.00|55.71|55.71|55.71|0.05|119|01/02/2026|56.08|2700|56.24|200|Q
FNKO|361008105|0.00|3.38|3.29|3.35|-0.06|11015|01/02/2026|3.32|600|3.41|700|Q
FNLC|31866P102|0.00|0.00|0.00|0.00|0.00|61|01/02/2026|25.96|100|26.84|100|Q
FNV|351858105|208.58|209.99|202.64|208.58|1.30|116695|01/02/2026|0.00|0|0.00|0|N
FNWB|335834107|0.00|0.00|0.00|0.00|0.00|134|01/02/2026|9.06|100|9.57|100|Q
FNWD|31812F109|0.00|35.06|35.06|35.06|35.06|108|01/02/2026|33.89|100|36.95|100|Q
FNX|33735B108|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|127.78|200|128.01|200|Q
FNY|33737M102|0.00|93.89|93.89|93.89|0.00|0|12/24/2025|92.74|1600|93.11|1600|Q
FOA|31738L206|24.18|24.60|22.42|22.45|-1.76|51545|01/02/2026|0.00|0|0.00|0|N
FOCT|33740F664|48.90|48.90|48.90|48.90|-0.31|1231|01/02/2026|0.00|0|0.00|0|Z
FOF|19248P106|13.28|13.28|13.12|13.19|-0.01|5487|01/02/2026|0.00|0|0.00|0|N
FOFO|G4290G108|0.00|9.19|9.19|9.19|9.19|125|01/02/2026|0.00|0|18.00|100|Q
FOLD|03152W109|0.00|14.26|14.24|14.25|0.01|232709|01/02/2026|14.24|44600|14.36|1000|Q
FONR|344437405|0.00|18.55|18.51|18.51|-0.06|17843|01/02/2026|18.21|100|18.89|100|Q
FOPC|00764Q611|25.54|25.54|25.54|25.54|-0.05|700|01/02/2026|0.00|0|0.00|0|P
FOR|346232101|24.59|24.59|24.05|24.32|-0.31|64125|01/02/2026|0.00|0|0.00|0|N
FORA|34630N106|0.00|2.11|2.11|2.11|0.02|300|01/02/2026|0.00|0|0.00|0|Q
FORM|346375108|0.00|59.61|57.96|59.28|3.39|5030|01/02/2026|58.62|200|59.76|200|Q
FORR|346563109|0.00|8.17|8.03|8.13|0.09|1350|01/02/2026|8.01|100|8.27|100|Q
FOSL|34988V106|0.00|3.85|3.69|3.82|0.06|12851|01/02/2026|3.77|600|3.87|600|Q
FOUR|82452J109|63.26|63.46|61.49|62.68|-0.29|413152|01/02/2026|0.00|0|0.00|0|N
FOUR PRA|82452J307|80.75|80.75|79.01|79.88|-0.13|3656|01/02/2026|0.00|0|0.00|0|N
FOX|35137L204|0.00|65.97|64.49|65.96|1.02|14688|01/02/2026|65.89|100|66.00|100|Q
FOXA|35137L105|0.00|74.02|72.43|73.79|0.71|22513|01/02/2026|73.71|100|73.83|100|Q
FOXF|35138V102|0.00|17.47|17.04|17.40|0.27|6147|01/02/2026|17.23|900|17.57|900|Q
FOXX|351665104|0.00|4.16|3.81|4.16|-0.14|238|01/02/2026|3.92|100|4.51|100|Q
FOXY|82889N368|27.12|27.12|27.12|27.12|-0.87|200|01/02/2026|0.00|0|0.00|0|P
FPE|33739E108|18.25|18.28|18.24|18.28|0.06|18181|01/02/2026|0.00|0|0.00|0|P
FPEI|33739P855|19.42|19.44|19.41|19.44|0.04|8505|01/02/2026|0.00|0|0.00|0|P
FPF|33718W103|18.64|18.67|18.57|18.65|0.01|15751|01/02/2026|0.00|0|0.00|0|N
FPFD|316092261|21.85|21.89|21.83|21.89|0.08|2906|01/02/2026|0.00|0|0.00|0|Z
FPH|33833Q106|5.60|5.62|5.44|5.44|-0.15|24288|01/02/2026|0.00|0|0.00|0|N
FPI|31154R109|9.67|9.71|9.53|9.67|-0.02|221031|01/02/2026|0.00|0|0.00|0|N
FPX|336920103|0.00|169.84|169.84|169.84|-0.23|416|12/09/2025|0.00|0|0.00|0|P
FR|32054K103|57.18|57.99|57.05|57.90|0.63|320934|01/02/2026|0.00|0|0.00|0|N
FRA|09255X100|11.74|11.78|11.73|11.77|-0.01|59140|01/02/2026|0.00|0|0.00|0|N
FRAF|353525108|0.00|49.49|49.49|49.49|49.49|660|01/02/2026|48.43|100|49.69|100|Q
FRBA|31931U102|0.00|16.15|16.10|16.10|16.10|378|01/02/2026|15.90|100|16.37|100|Q
FRD|358435105|0.00|0.00|0.00|0.00|0.00|67|01/02/2026|19.57|100|20.88|100|Q
FRDM|02072L607|52.30|52.60|52.30|52.60|1.31|734|01/02/2026|0.00|0|0.00|0|Z
FREL|316092857|26.73|27.00|26.73|26.89|0.00|4012|01/02/2026|0.00|0|0.00|0|P
FRGE|34629L202|44.50|44.53|44.30|44.45|-0.11|96155|01/02/2026|0.00|0|0.00|0|N
FRGT|G51413154|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|1.53|100|2.06|200|Q
FRHC|356390104|0.00|122.67|122.26|122.67|122.67|909|01/02/2026|121.98|100|126.90|100|Q
FRI|33734G108|27.29|27.29|27.29|27.29|-0.07|589|01/02/2026|0.00|0|0.00|0|P
FRME|320817109|0.00|37.65|36.87|37.47|-0.04|4415|01/02/2026|37.20|200|37.71|200|Q
FRMI|314911108|0.00|9.20|8.20|8.86|0.84|127319|01/02/2026|8.80|400|8.85|200|Q
FRO|M46528101|21.21|21.27|20.48|20.58|-1.24|979975|01/02/2026|0.00|0|0.00|0|N
FROG|M6191J100|0.00|61.56|57.36|59.57|-2.86|44953|01/02/2026|59.12|200|60.11|200|Q
FRPH|30292L107|0.00|22.75|22.56|22.75|0.03|367|01/02/2026|22.51|100|22.98|100|Q
FRPT|358039105|0.00|60.72|60.05|60.12|-0.80|6284|01/02/2026|59.61|200|60.70|200|Q
FRSH|358054104|0.00|12.31|11.50|11.61|-0.65|44506|01/02/2026|11.49|1200|11.70|1100|Q
FRST|74167B109|0.00|13.02|12.98|12.98|-0.80|841|01/02/2026|12.86|100|13.26|100|Q
FRSX|345523302|0.00|1.41|1.40|1.41|0.10|783|01/02/2026|1.22|100|1.65|300|Q
FRT|313745101|99.35|99.62|98.48|99.03|-1.77|265256|01/02/2026|0.00|0|0.00|0|N
FRT PRC|313745200|19.95|20.02|19.85|19.95|-0.15|2145|01/02/2026|0.00|0|0.00|0|N
FSBC|33830T103|0.00|35.72|35.71|35.71|35.71|1105|01/02/2026|34.97|100|36.32|100|Q
FSBW|30263Y104|0.00|0.00|0.00|0.00|0.00|1|01/02/2026|39.29|100|42.41|100|Q
FSCC|31423L602|30.03|30.03|30.03|30.03|-0.36|630|01/02/2026|0.00|0|0.00|0|P
FSCO|30290Y101|6.32|6.37|6.20|6.35|0.05|292399|01/02/2026|0.00|0|0.00|0|N
FSCS|33738R753|0.00|35.66|35.66|35.66|35.66|100|01/02/2026|0.00|0|0.00|0|Q
FSEC|316188705|44.12|44.12|44.10|44.10|-0.04|200|01/02/2026|0.00|0|0.00|0|P
FSFG|33621E109|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|31.39|100|32.25|100|Q
FSIG|33738D804|19.18|19.18|19.18|19.18|0.00|2127|01/02/2026|0.00|0|0.00|0|P
FSK|302635206|14.83|15.06|14.70|14.93|0.12|587931|01/02/2026|0.00|0|0.00|0|N
FSLR|336433107|0.00|276.33|267.75|274.19|12.86|17404|01/02/2026|272.69|100|290.69|200|Q
FSLY|31188V100|0.00|10.38|9.94|10.19|0.01|89767|01/02/2026|10.08|1300|10.21|100|Q
FSM|349942102|10.00|10.02|9.22|9.54|-0.27|1554874|01/02/2026|0.00|0|0.00|0|N
FSMB|33739P830|20.05|20.05|20.04|20.04|0.00|943|01/02/2026|0.00|0|0.00|0|P
FSOL|31641G104|15.16|15.51|15.16|15.50|0.97|8564|01/02/2026|0.00|0|0.00|0|P
FSP|35471R106|0.93|0.93|0.91|0.93|-0.01|8619|01/02/2026|0.00|0|0.00|0|A
FSS|313855108|109.22|111.57|109.22|111.44|2.85|83479|01/02/2026|0.00|0|0.00|0|N
FSSL|644323107|14.09|14.37|14.09|14.35|0.21|36224|01/02/2026|0.00|0|0.00|0|N
FSTA|316092303|49.05|49.30|49.05|49.10|-0.09|5895|01/02/2026|0.00|0|0.00|0|P
FSTR|350060109|0.00|0.00|0.00|0.00|0.00|37|01/02/2026|26.13|100|27.84|100|Q
FSUN|33767U107|0.00|37.55|37.55|37.55|0.02|632|01/02/2026|37.49|100|38.23|100|Q
FSV|33767E202|0.00|154.24|150.71|150.80|-4.86|10225|01/02/2026|149.66|100|152.33|100|Q
FSYD|316092212|48.48|48.48|48.48|48.48|-0.22|130|01/02/2026|0.00|0|0.00|0|P
FT|355145103|8.03|8.03|7.97|8.02|0.02|4417|01/02/2026|0.00|0|0.00|0|N
FTA|33735J101|0.00|0.00|0.00|0.00|0.00|24|01/02/2026|86.75|1700|87.11|1700|Q
FTAI|G3730V105|0.00|210.51|199.89|210.50|13.59|32621|01/02/2026|208.12|100|212.36|100|Q
FTAIN|G3730V139|0.00|25.34|25.34|25.34|0.00|0|12/12/2025|24.29|200|0.00|0|Q
FTC|33735K108|0.00|0.00|0.00|0.00|0.00|0|12/22/2025|151.42|100|172.35|200|Q
FTCA|746729839|7.34|7.34|7.34|7.34|0.01|664|01/02/2026|0.00|0|0.00|0|P
FTCB|33738D788|21.20|21.21|21.19|21.19|-0.02|650|01/02/2026|0.00|0|0.00|0|P
FTCI|30320C301|0.00|12.37|11.49|12.37|1.53|412|01/02/2026|11.77|100|12.60|100|Q
FTCS|33733E104|0.00|92.61|91.82|92.51|0.04|66030|01/02/2026|92.49|100|92.52|200|Q
FTDR|35905A109|0.00|57.36|56.75|57.05|-0.64|3425|01/02/2026|56.54|200|57.75|200|Q
FTEC|316092808|227.55|228.52|224.74|224.74|-0.38|2387|01/02/2026|0.00|0|0.00|0|P
FTEK|359523107|0.00|1.73|1.65|1.73|0.14|1612|01/02/2026|1.66|100|1.76|100|Q
FTEL|G35150138|0.00|0.57|0.52|0.54|0.04|3760|01/02/2026|0.54|100|0.00|0|Q
FTF|35472T101|6.16|6.16|6.14|6.15|0.00|12122|01/02/2026|0.00|0|0.00|0|A
FTFT|36117V303|0.00|0.75|0.75|0.75|0.75|145|01/02/2026|0.63|100|0.86|100|Q
FTGC|33739H101|0.00|23.23|23.14|23.23|0.01|26386|01/02/2026|23.22|4600|23.23|600|Q
FTGS|33733E823|0.00|35.16|35.16|35.16|-0.41|109|01/02/2026|35.31|500|0.00|0|Q
FTHI|33738R308|0.00|23.77|23.67|23.72|0.10|21570|01/02/2026|23.70|500|23.77|500|Q
FTHM|31189V109|0.00|0.99|0.99|0.99|0.00|190|01/02/2026|0.80|100|1.09|100|Q
FTHY|33741Q107|14.03|14.03|13.98|13.99|-0.08|9961|01/02/2026|0.00|0|0.00|0|N
FTI|G87110105|44.51|47.36|44.51|47.31|2.75|779795|01/02/2026|0.00|0|0.00|0|N
FTK|343389409|17.46|17.74|16.98|17.05|-0.18|63693|01/02/2026|0.00|0|0.00|0|N
FTLF|33817P405|0.00|0.00|0.00|0.00|0.00|11|01/02/2026|15.32|100|16.25|100|Q
FTMU|746729797|7.83|7.83|7.83|7.83|0.00|100|01/02/2026|0.00|0|0.00|0|P
FTNJ|746729771|8.75|8.76|8.75|8.76|0.01|500|01/02/2026|0.00|0|0.00|0|P
FTNT|34959E109|0.00|79.55|77.20|77.87|-1.55|94319|01/02/2026|77.82|100|77.92|300|Q
FTNY|746729763|7.86|7.87|7.86|7.87|0.03|300|01/02/2026|0.00|0|0.00|0|P
FTOH|746729755|8.40|8.40|8.40|8.40|0.01|126|01/02/2026|0.00|0|0.00|0|P
FTPA|746729748|8.63|8.63|8.63|8.63|-0.02|400|01/02/2026|0.00|0|0.00|0|P
FTQI|33738R407|0.00|20.94|20.78|20.85|0.05|2608|01/02/2026|20.21|100|21.41|100|Q
FTRE|34965K107|0.00|17.05|16.27|16.82|-0.45|14779|01/02/2026|16.64|800|16.99|900|Q
FTRK|G33380109|0.00|0.94|0.81|0.81|0.05|1800|01/02/2026|0.00|0|0.00|0|Q
FTS|349553107|52.08|52.25|51.75|51.90|-0.04|662120|01/02/2026|0.00|0|0.00|0|N
FTSL|33738D309|0.00|45.90|45.89|45.90|0.03|539|01/02/2026|45.88|1100|45.99|1000|Q
FTSM|33739Q408|0.00|59.95|59.95|59.95|0.02|1075|01/02/2026|59.94|15900|59.95|3600|Q
FTV|34959J108|55.33|55.68|55.03|55.39|0.18|713953|01/02/2026|0.00|0|0.00|0|N
FTW|G3106N109|10.54|10.54|10.49|10.49|0.00|11577|01/02/2026|0.00|0|0.00|0|N
FTW U|G3106N125|10.50|10.50|10.50|10.50|0.03|100|01/02/2026|0.00|0|0.00|0|N
FTW WS|G3106N117|0.53|0.53|0.53|0.53|0.05|1100|01/02/2026|0.00|0|0.00|0|N
FTWO|02072L557|40.73|41.55|40.73|41.55|0.91|966|01/02/2026|0.00|0|0.00|0|N
FTXG|33738R852|0.00|21.11|21.08|21.08|0.00|0|12/30/2025|20.91|1200|20.95|1200|Q
FTXL|33738R811|0.00|0.00|0.00|0.00|0.00|12|01/02/2026|0.00|0|0.00|0|Q
FTXN|33738R845|0.00|28.38|28.38|28.38|28.38|200|01/02/2026|28.49|5400|28.61|5400|Q
FTXO|33738R860|0.00|38.35|37.68|38.27|0.40|6893|01/02/2026|38.16|4000|38.32|4000|Q
FTXR|33738R795|0.00|39.19|39.19|39.19|0.00|0|12/29/2025|37.96|100|40.11|100|Q
FUBO|35953D104|2.58|2.61|2.50|2.59|0.07|3421876|01/02/2026|0.00|0|0.00|0|N
FUFU|G1152A104|0.00|2.79|2.69|2.79|0.22|501|01/02/2026|0.00|0|0.00|0|Q
FUFUW|G1152A120|0.00|0.00|0.00|0.00|-0.22|15|01/02/2026|0.00|0|0.00|0|Q
FUL|359694106|59.68|60.43|59.43|60.34|0.88|96952|01/02/2026|0.00|0|0.00|0|N
FULC|359616109|0.00|11.16|10.64|10.90|-0.40|12925|01/02/2026|10.78|800|11.03|900|Q
FULT|360271100|0.00|19.61|19.10|19.47|0.14|46590|01/02/2026|19.28|700|19.63|800|Q
FULTP|360271308|0.00|18.88|18.86|18.88|0.00|0|12/31/2025|0.00|0|19.49|100|Q
FUMB|33740J104|20.09|20.09|20.09|20.09|0.02|300|01/02/2026|0.00|0|0.00|0|P
FUN|83001C108|15.44|15.87|15.20|15.49|0.15|629375|01/02/2026|0.00|0|0.00|0|N
FUNC|33741H107|0.00|0.00|0.00|0.00|-37.39|112|01/02/2026|36.19|100|37.95|100|Q
FUND|85208J109|0.00|8.68|8.68|8.68|8.68|100|01/02/2026|8.38|100|8.93|100|Q
FUSE|36118R103|0.00|1.58|1.58|1.58|0.10|136|01/02/2026|0.00|0|0.00|0|Q
FUTG|882927163|0.00|14.45|14.45|14.45|0.00|0|12/26/2025|16.44|2300|17.02|2300|Q
FUTU|36118L106|0.00|178.85|171.93|178.47|14.12|19675|01/02/2026|177.23|100|179.74|100|Q
FUTY|316092865|55.23|56.04|55.23|55.87|0.66|5943|01/02/2026|0.00|0|0.00|0|P
FV|33738R605|0.00|64.04|63.60|64.04|1.02|1197|01/02/2026|61.99|100|65.56|100|Q
FVC|33738R878|0.00|36.65|36.65|36.65|0.03|200|01/02/2026|0.00|0|0.00|0|Q
FVCB|36120Q101|0.00|0.00|0.00|0.00|0.00|8|01/02/2026|13.28|100|14.48|100|Q
FVD|33734H106|45.80|46.31|45.79|46.20|0.10|3975|01/02/2026|0.00|0|0.00|0|P
FVN|G37068106|0.00|10.57|10.57|10.57|0.00|0|11/21/2025|10.58|1000|0.00|0|Q
FVR|35922N100|14.79|15.08|14.71|14.89|0.13|31929|01/02/2026|0.00|0|0.00|0|N
FVRR|M4R82T106|19.76|20.26|19.63|19.68|-0.08|297357|01/02/2026|0.00|0|0.00|0|N
FWD|00039J509|0.00|103.99|103.99|103.99|0.00|14|12/19/2025|0.00|0|0.00|0|P
FWDI|349862409|0.00|7.31|6.72|7.27|0.67|13236|01/02/2026|7.18|1000|7.39|900|Q
FWONA|531229771|0.00|89.07|89.07|89.07|-0.30|809|01/02/2026|88.13|100|89.89|100|Q
FWONK|531229755|0.00|98.93|96.97|97.82|-0.66|14019|01/02/2026|97.05|100|98.88|100|Q
FWRD|34986A104|0.00|25.24|25.20|25.24|0.24|2165|01/02/2026|24.85|400|25.37|400|Q
FWRG|33748L101|0.00|15.47|15.05|15.37|0.28|8629|01/02/2026|15.20|900|15.51|900|Q
FXA|46090N103|66.25|66.25|66.17|66.17|0.12|315|01/02/2026|0.00|0|0.00|0|P
FXB|46138M109|0.00|129.71|129.71|129.71|-0.24|45|12/23/2025|0.00|0|0.00|0|P
FXC|46138T104|71.15|71.17|71.11|71.14|-0.09|1799|01/02/2026|0.00|0|0.00|0|P
FXD|33734X101|0.00|69.60|69.24|69.24|0.00|18|12/18/2025|0.00|0|0.00|0|P
FXE|46138K103|108.34|108.34|108.11|108.13|-0.33|770|01/02/2026|0.00|0|0.00|0|P
FXED|886364819|17.78|17.92|17.78|17.92|0.01|446|01/02/2026|0.00|0|0.00|0|N
FXF|46138R108|111.60|111.81|111.58|111.58|-0.03|1744|01/02/2026|0.00|0|0.00|0|P
FXG|33734X119|60.30|61.13|60.26|60.97|0.22|2991|01/02/2026|0.00|0|0.00|0|P
FXI|464287184|39.48|39.86|39.44|39.82|1.54|2393159|01/02/2026|0.00|0|0.00|0|P
FXL|33734X176|168.56|169.21|168.56|169.21|0.93|563|01/02/2026|0.00|0|0.00|0|P
FXN|33734X127|16.40|16.92|16.39|16.86|0.41|11187|01/02/2026|0.00|0|0.00|0|P
FXNC|32106V107|0.00|0.00|0.00|0.00|-25.24|48|01/02/2026|24.16|100|25.01|100|Q
FXO|33734X135|0.00|61.62|61.61|61.62|0.00|26|12/24/2025|0.00|0|0.00|0|P
FXP|74350P576|17.32|17.32|17.32|17.32|-0.17|156|12/05/2025|0.00|0|0.00|0|P
FXR|33734X150|79.92|81.12|79.92|81.12|0.82|2145|01/02/2026|0.00|0|0.00|0|P
FXU|33734X184|44.87|45.69|44.87|45.43|0.40|19266|01/02/2026|0.00|0|0.00|0|P
FXY|46138W107|58.67|58.67|58.63|58.63|0.06|2999|01/02/2026|0.00|0|0.00|0|P
FYBR|35909D109|0.00|38.09|38.07|38.09|0.00|65740|01/02/2026|38.07|2600|38.09|2600|Q
FYC|33737M300|0.00|0.00|0.00|0.00|-96.38|52|01/02/2026|96.84|1600|97.24|1600|Q
FYLD|132061300|0.00|32.57|32.57|32.57|0.00|33|12/29/2025|0.00|0|0.00|0|Z
FYT|33737M409|0.00|56.73|56.73|56.73|0.00|0|12/31/2025|57.07|100|57.21|2600|Q
FYX|33734Y109|0.00|113.09|113.09|113.09|0.00|0|12/31/2025|90.57|200|136.74|200|Q
G|G3922B107|46.77|47.09|45.83|45.91|-0.87|367258|01/02/2026|0.00|0|0.00|0|N
GAB|362397101|6.15|6.16|6.07|6.10|-0.07|117454|01/02/2026|0.00|0|0.00|0|N
GAB PRG|362397176|20.90|20.90|20.90|20.90|0.10|200|01/02/2026|0.00|0|0.00|0|N
GAB PRH|362397861|20.76|20.90|20.76|20.79|-0.02|2505|01/02/2026|0.00|0|0.00|0|N
GAB PRK|362397846|20.76|20.87|20.76|20.87|-0.03|309|01/02/2026|0.00|0|0.00|0|N
GABC|373865104|0.00|39.20|38.59|38.86|-0.36|6899|01/02/2026|38.53|100|39.23|100|Q
GAIA|36269P104|0.00|3.52|3.49|3.51|-0.14|537|01/02/2026|3.40|100|3.60|100|Q
GAIN|376546107|0.00|13.98|13.81|13.92|-0.06|1087|01/02/2026|13.82|100|14.08|100|Q
GAINI|376546867|0.00|25.75|25.75|25.75|0.00|0|12/11/2025|25.66|100|0.00|0|Q
GAINZ|376546883|0.00|23.90|23.90|23.90|0.00|0|12/15/2025|23.36|100|26.85|100|Q
GALT|363225202|0.00|4.30|3.99|4.02|-0.13|2615|01/02/2026|3.88|800|4.11|900|Q
GAM|368802104|59.14|59.14|58.67|58.82|0.09|6809|01/02/2026|0.00|0|0.00|0|N
GAM PRB|368802401|25.06|25.08|25.02|25.07|-0.04|2037|01/02/2026|0.00|0|0.00|0|N
GAMB|G3R239101|0.00|5.38|5.26|5.29|-0.16|10333|01/02/2026|5.23|600|5.34|600|Q
GAME|36468G103|0.00|0.44|0.41|0.44|0.06|16209|01/02/2026|0.43|1500|0.45|1600|Q
GANX|36269B105|0.00|3.19|3.13|3.15|-0.09|3309|01/02/2026|3.11|700|3.24|800|Q
GAP|364760108|25.81|25.90|24.78|25.19|-0.41|2054670|01/02/2026|0.00|0|0.00|0|N
GAPR|33740F458|0.00|39.96|39.96|39.96|0.00|50|12/23/2025|0.00|0|0.00|0|Z
GARP|46436E403|68.21|68.55|68.20|68.51|-0.36|2843|01/02/2026|0.00|0|0.00|0|Z
GARY|00764Q561|0.00|20.41|20.41|20.41|0.00|0|12/30/2025|20.74|2400|20.78|2400|Q
GASS|Y81669106|0.00|0.00|0.00|0.00|-7.08|126|01/02/2026|6.96|100|7.11|100|Q
GATX|361448103|169.09|171.05|168.50|170.82|1.22|53924|01/02/2026|0.00|0|0.00|0|N
GAU|36352H100|2.62|2.62|2.46|2.56|0.02|222936|01/02/2026|0.00|0|0.00|0|A
GAUG|33740U653|39.25|39.31|39.25|39.31|0.15|1000|01/02/2026|0.00|0|0.00|0|Z
GAUZ|M4757U106|0.00|1.26|1.20|1.20|-0.10|1788|01/02/2026|0.00|0|0.00|0|Q
GBAB|401664107|14.98|14.98|14.87|14.89|-0.03|10112|01/02/2026|0.00|0|0.00|0|N
GBCI|37637Q105|44.02|44.82|43.50|44.64|0.59|180747|01/02/2026|0.00|0|0.00|0|N
GBDC|38173M102|0.00|13.67|13.41|13.58|0.01|32156|01/02/2026|13.56|100|13.59|100|Q
GBF|464288596|0.00|104.80|104.80|104.80|0.00|37|12/22/2025|0.00|0|0.00|0|P
GBFH|36166F100|0.00|33.04|32.44|32.44|-1.56|446|01/02/2026|30.98|100|33.89|100|Q
GBIL|381430529|99.96|99.97|99.96|99.97|0.04|7202|01/02/2026|0.00|0|0.00|0|P
GBIO|37148K209|0.00|5.53|5.41|5.45|-0.18|3818|01/02/2026|5.31|100|5.61|100|Q
GBLI|37959R103|0.00|0.00|0.00|0.00|0.00|3|01/02/2026|23.53|100|32.77|100|Q
GBR|643611106|0.75|0.75|0.75|0.75|-0.01|100|01/02/2026|0.00|0|0.00|0|A
GBTC|389637109|69.48|71.07|69.07|70.13|1.75|131057|01/02/2026|0.00|0|0.00|0|P
GBTG|37890B100|7.65|7.69|7.48|7.52|-0.13|533152|01/02/2026|0.00|0|0.00|0|N
GBUG|85208P865|0.00|43.34|42.37|42.41|-1.77|420|01/02/2026|0.00|0|0.00|0|Q
GBX|393657101|46.63|47.63|46.59|47.28|0.54|122733|01/02/2026|0.00|0|0.00|0|N
GCBC|394357107|0.00|0.00|0.00|0.00|0.00|39|01/02/2026|20.62|100|22.66|100|Q
GCL|G3777K103|0.00|1.05|1.05|1.05|-0.03|1604|01/02/2026|0.00|0|0.00|0|Q
GCMG|36831E108|0.00|11.35|11.27|11.28|-0.03|11837|01/02/2026|11.18|800|11.38|900|Q
GCO|371532102|25.00|25.08|24.16|24.73|-0.04|40490|01/02/2026|0.00|0|0.00|0|N
GCOR|38149W101|41.52|41.53|41.52|41.53|-0.27|230|01/02/2026|0.00|0|0.00|0|P
GCOW|69374H709|41.61|41.69|41.61|41.69|0.33|741|01/02/2026|0.00|0|0.00|0|Z
GCT|G38644103|0.00|40.51|38.58|38.83|-0.49|5345|01/02/2026|38.44|300|39.25|300|Q
GCTS|36170N107|1.27|1.27|1.20|1.22|0.02|14896|01/02/2026|0.00|0|0.00|0|N
GCTS WS|36170N115|0.15|0.16|0.08|0.08|0.00|15999|01/02/2026|0.00|0|0.00|0|N
GCV|36240B109|4.18|4.28|4.13|4.22|0.07|10126|01/02/2026|0.00|0|0.00|0|N
GD|369550108|336.54|343.47|334.72|343.40|6.74|246045|01/02/2026|0.00|0|0.00|0|N
GDDY|380237107|123.61|123.93|118.48|118.52|-5.56|432162|01/02/2026|0.00|0|0.00|0|N
GDEC|33740U679|37.81|37.81|37.81|37.81|-0.09|369|01/02/2026|0.00|0|0.00|0|Z
GDEN|381013101|0.00|27.41|26.94|27.35|0.18|1616|01/02/2026|27.01|300|27.56|300|Q
GDEV|G6529J209|0.00|0.00|0.00|0.00|0.00|0|12/16/2025|12.04|100|17.12|100|Q
GDFN|87975E784|0.00|24.75|24.75|24.75|24.75|100|01/02/2026|0.00|0|0.00|0|Q
GDIV|41151J703|16.72|16.79|16.68|16.79|0.11|423|01/02/2026|0.00|0|0.00|0|N
GDL|361570104|8.49|8.49|8.38|8.38|-0.09|1849|01/02/2026|0.00|0|0.00|0|N
GDLC|G40705108|42.20|43.08|42.20|42.68|1.13|7034|01/02/2026|0.00|0|0.00|0|P
GDO|95790C107|11.87|11.87|11.81|11.82|0.01|2997|01/02/2026|0.00|0|0.00|0|N
GDOG|389923103|15.81|16.42|15.81|16.42|2.52|2200|01/02/2026|0.00|0|0.00|0|P
GDOT|39304D102|12.94|12.94|12.59|12.60|-0.21|208146|01/02/2026|0.00|0|0.00|0|N
GDRX|38246G108|0.00|2.78|2.73|2.76|0.05|51605|01/02/2026|2.74|4000|2.78|4000|Q
GDS|36165L108|0.00|38.69|36.48|38.35|3.43|46794|01/02/2026|38.26|100|38.41|100|Q
GDV|36242H104|27.88|27.88|27.60|27.78|0.01|13017|01/02/2026|0.00|0|0.00|0|N
GDV PRH|36242H880|22.40|22.56|22.37|22.52|0.20|3296|01/02/2026|0.00|0|0.00|0|N
GDV PRK|36242H864|18.12|18.30|18.12|18.30|0.18|137|01/02/2026|0.00|0|0.00|0|N
GDX|92189F106|86.84|87.16|83.24|85.75|-0.01|693812|01/02/2026|0.00|0|0.00|0|P
GDXD|06367V709|8.23|9.24|8.13|8.54|0.05|60591|01/02/2026|0.00|0|0.00|0|P
GDXJ|92189F791|115.65|116.05|110.10|113.22|-0.59|107038|01/02/2026|0.00|0|0.00|0|P
GDXU|063679542|249.93|251.18|221.39|241.71|-3.20|6123|01/02/2026|0.00|0|0.00|0|P
GDXW|77926X486|55.97|56.30|55.97|56.30|-2.32|431|01/02/2026|0.00|0|0.00|0|Z
GDXY|88634T881|15.86|15.96|15.49|15.83|-0.14|17260|01/02/2026|0.00|0|0.00|0|P
GDYN|39813G109|0.00|9.06|8.73|8.84|-0.19|11392|01/02/2026|8.73|800|8.91|800|Q
GE|369604301|309.75|320.86|308.66|320.75|12.72|945508|01/02/2026|0.00|0|0.00|0|N
GECC|390320703|0.00|0.00|0.00|0.00|-6.98|82|01/02/2026|6.51|100|0.00|0|Q
GECCI|390320885|0.00|25.58|25.58|25.58|0.00|0|12/10/2025|25.04|100|0.00|0|Q
GEF|397624107|67.76|68.72|67.07|68.45|0.75|57406|01/02/2026|0.00|0|0.00|0|N
GEF B|397624206|74.88|75.58|74.76|75.14|0.45|12766|01/02/2026|0.00|0|0.00|0|N
GEG|39037G109|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|2.20|100|2.96|100|Q
GEGGL|39037G208|0.00|24.45|24.45|24.45|0.00|0|12/22/2025|24.36|100|0.00|0|Q
GEHC|36266G107|0.00|83.54|82.23|82.85|0.86|19482|01/02/2026|82.13|200|82.90|200|Q
GEL|371927104|15.66|16.06|15.44|15.88|0.28|45043|01/02/2026|0.00|0|0.00|0|N
GELS|Q3978B109|0.00|0.86|0.86|0.86|0.00|0|12/30/2025|0.69|100|0.96|100|Q
GEM|381430206|42.48|42.61|42.48|42.61|0.83|1745|01/02/2026|0.00|0|0.00|0|P
GEME|900934506|0.00|32.71|32.71|32.71|-0.96|100|01/02/2026|0.00|0|0.00|0|Q
GEMI|36866J105|0.00|10.56|10.03|10.37|0.44|22503|01/02/2026|10.35|100|10.40|100|Q
GEN|668771108|0.00|27.15|26.03|26.08|-1.12|49433|01/02/2026|26.07|100|26.11|400|Q
GENC|368678108|0.00|12.67|12.67|12.67|0.00|5|12/29/2025|0.00|0|0.00|0|A
GEND|84858T681|0.00|11.67|11.67|11.67|-0.03|19|12/11/2025|0.00|0|0.00|0|P
GENI|G3934V109|11.10|11.10|10.65|10.78|-0.24|880103|01/02/2026|0.00|0|0.00|0|N
GENT|84858T798|10.39|10.39|10.39|10.39|-0.03|219|01/02/2026|0.00|0|0.00|0|P
GEO|36162J106|15.97|16.11|15.76|15.93|-0.19|467484|01/02/2026|0.00|0|0.00|0|N
GEOS|37364X109|0.00|17.97|17.50|17.71|1.26|2614|01/02/2026|17.21|200|17.94|200|Q
GERN|374163103|0.00|1.36|1.31|1.33|0.00|343694|01/02/2026|1.32|12300|1.33|10900|Q
GES|401617105|16.75|16.79|16.75|16.79|0.04|99570|01/02/2026|0.00|0|0.00|0|N
GETY|374275105|1.33|1.34|1.30|1.31|-0.03|390247|01/02/2026|0.00|0|0.00|0|N
GEV|36828A101|661.19|679.77|660.00|679.55|25.98|871631|01/02/2026|0.00|0|0.00|0|N
GEVO|374396406|0.00|2.09|1.99|2.07|0.07|107537|01/02/2026|2.05|1000|2.07|1100|Q
GEVX|46143U518|33.00|33.21|33.00|33.20|2.22|713|01/02/2026|0.00|0|0.00|0|Z
GF|644465106|11.48|11.48|11.48|11.48|0.06|422|01/02/2026|0.00|0|0.00|0|N
GFAI|G4236L138|0.00|0.65|0.61|0.64|0.09|1700|01/02/2026|0.47|200|0.73|200|Q
GFEB|33740U737|41.55|41.58|41.53|41.58|-0.03|300|01/02/2026|0.00|0|0.00|0|Z
GFF|398433102|73.77|75.20|73.47|75.04|1.39|60348|01/02/2026|0.00|0|0.00|0|N
GFI|38059T106|44.07|44.07|42.10|43.56|-0.10|342618|01/02/2026|0.00|0|0.00|0|N
GFL|36168Q104|43.08|43.08|42.47|42.88|-0.07|324363|01/02/2026|0.00|0|0.00|0|N
GFLW|92647X764|0.00|28.35|28.35|28.35|-0.21|529|01/02/2026|28.31|500|0.00|0|Q
GFR|39525U107|4.75|4.86|4.75|4.81|0.05|16869|01/02/2026|0.00|0|0.00|0|N
GFS|G39387108|0.00|36.98|35.38|36.87|1.97|53843|01/02/2026|36.81|200|36.90|200|Q
GGAL|399909100|0.00|54.02|52.79|53.67|-0.22|7943|01/02/2026|52.99|200|53.72|100|Q
GGB|373737105|3.75|3.81|3.74|3.78|0.09|1180892|01/02/2026|0.00|0|0.00|0|N
GGG|384109104|82.10|82.80|81.89|82.64|0.67|195858|01/02/2026|0.00|0|0.00|0|N
GGLL|25461A841|0.00|101.94|95.78|98.26|1.00|12052|01/02/2026|95.07|100|100.85|100|Q
GGLS|25461A601|0.00|6.84|6.58|6.74|-0.04|986597|01/02/2026|6.73|79100|6.74|87100|Q
GGN|36465A109|5.18|5.18|5.14|5.16|-0.01|9600|01/02/2026|0.00|0|0.00|0|A
GGR|G9491K139|0.00|0.00|0.00|0.00|-2.84|10|01/02/2026|0.00|0|0.00|0|Q
GGRW|36261K202|0.00|0.00|0.00|0.00|0.00|15|01/02/2026|0.00|0|0.00|0|P
GGT|36239Q109|4.22|4.22|4.19|4.20|0.00|23866|01/02/2026|0.00|0|0.00|0|N
GGT PRE|36239Q505|21.12|21.12|21.12|21.12|-0.02|176|01/02/2026|0.00|0|0.00|0|N
GGT PRG|36239Q604|21.28|21.28|21.28|21.28|0.00|123|01/02/2026|0.00|0|0.00|0|N
GGTL|36261K301|0.00|0.00|0.00|0.00|19.84|1|09/12/2022|0.00|0|0.00|0|P
GGZ|36249W104|15.00|15.03|14.96|14.96|-0.04|721|01/02/2026|0.00|0|0.00|0|N
GH|40131M109|0.00|102.48|101.21|101.78|-0.37|12511|01/02/2026|100.92|100|102.76|100|Q
GHC|384637104|1095.93|1096.99|1081.88|1087.26|-11.34|7916|01/02/2026|0.00|0|0.00|0|N
GHG|39579V100|1.69|1.71|1.68|1.70|0.01|1421|01/02/2026|0.00|0|0.00|0|N
GHI|02364V206|7.05|7.35|6.90|7.04|0.15|25279|01/02/2026|0.00|0|0.00|0|N
GHM|384556106|64.83|66.38|64.83|66.38|2.15|29444|01/02/2026|0.00|0|0.00|0|N
GHRS|G3855L106|0.00|13.36|12.97|13.27|0.58|3429|01/02/2026|12.99|200|13.55|200|Q
GHY|69346J106|12.37|12.39|12.31|12.35|0.01|26383|01/02/2026|0.00|0|0.00|0|N
GIB|12532H104|92.15|92.29|90.66|91.14|-1.16|77388|01/02/2026|0.00|0|0.00|0|N
GIC|37892E102|29.22|29.52|29.09|29.42|0.20|30605|01/02/2026|0.00|0|0.00|0|N
GIFI|402307102|0.00|11.96|11.95|11.96|-0.02|19603|01/02/2026|11.86|100|12.06|100|Q
GIG|G38648104|0.00|10.52|10.52|10.52|0.00|1129|01/02/2026|9.03|100|12.11|100|Q
GIGB|381430479|46.25|46.25|46.25|46.25|-0.36|100|01/02/2026|0.00|0|0.00|0|P
GIGM|Y2711Y112|0.00|0.00|0.00|0.00|0.00|0|11/20/2025|1.14|200|1.83|200|Q
GIII|36237H101|0.00|29.58|28.83|29.48|0.51|5388|01/02/2026|29.23|400|29.74|400|Q
GIL|375916103|62.86|63.00|61.69|62.93|0.47|162322|01/02/2026|0.00|0|0.00|0|N
GILD|375558103|0.00|122.38|121.27|121.61|-1.14|43223|01/02/2026|121.48|400|121.70|400|Q
GILT|M51474118|0.00|13.49|13.18|13.38|0.43|9228|01/02/2026|13.29|400|13.53|400|Q
GIND|38149W481|0.00|26.66|26.61|26.66|0.18|600|01/02/2026|0.00|0|0.00|0|Q
GINN|38149W820|73.70|73.70|73.70|73.70|-0.24|100|01/02/2026|0.00|0|0.00|0|P
GIS|370334104|46.48|46.48|45.61|45.72|-0.78|2837917|01/02/2026|0.00|0|0.00|0|N
GIW|G3864J100|0.00|9.89|9.89|9.89|0.00|0|12/30/2025|0.00|0|9.90|2000|Q
GJH|86311Q204|9.70|9.70|9.70|9.70|0.00|100|01/02/2026|0.00|0|0.00|0|N
GJS|86311R301|23.27|23.27|23.24|23.24|-0.03|1|01/02/2026|0.00|0|0.00|0|N
GJT|86310N202|23.26|23.26|23.26|23.26|0.19|100|01/02/2026|0.00|0|0.00|0|N
GJUN|33740F433|39.60|39.60|39.60|39.60|0.26|1868|01/02/2026|0.00|0|0.00|0|Z
GKOS|377322102|114.47|114.47|110.49|110.72|-2.19|152979|01/02/2026|0.00|0|0.00|0|N
GL|37959E102|139.63|140.00|138.23|138.42|-1.44|213899|01/02/2026|0.00|0|0.00|0|N
GL PRD|37959E300|16.77|16.90|16.77|16.90|0.15|304|01/02/2026|0.00|0|0.00|0|N
GLAD|376535878|0.00|20.78|20.57|20.70|0.02|694|01/02/2026|20.50|100|20.88|100|Q
GLBE|M5216V106|0.00|39.26|37.35|37.84|-1.48|11862|01/02/2026|37.78|100|37.90|100|Q
GLBS|Y27265126|0.00|1.69|1.69|1.69|-0.07|226|01/02/2026|1.46|100|1.94|100|Q
GLD|78463V107|401.63|401.74|396.31|398.23|1.92|125404|01/02/2026|0.00|0|0.00|0|P
GLDB|26923Q127|0.00|24.11|24.11|24.11|0.00|0|12/09/2025|24.52|100|24.88|100|Q
GLDD|390607109|0.00|13.25|13.10|13.20|0.07|6620|01/02/2026|13.12|400|13.39|400|Q
GLDG|38149E101|1.25|1.26|1.20|1.24|-0.01|55245|01/02/2026|0.00|0|0.00|0|A
GLDM|98149E303|86.37|86.37|85.32|85.72|0.36|85271|01/02/2026|0.00|0|0.00|0|P
GLDW|77926X494|53.38|53.38|53.38|53.38|0.00|35|12/31/2025|0.00|0|0.00|0|Z
GLIBA|36164V602|0.00|0.00|0.00|0.00|-36.59|798|01/02/2026|35.43|100|36.28|100|Q
GLIBK|36164V800|0.00|37.08|35.59|35.90|-1.33|5308|01/02/2026|35.50|300|36.48|300|Q
GLL|74347Y698|25.71|26.19|25.60|25.98|-0.19|32371|01/02/2026|0.00|0|0.00|0|P
GLMD|M47238148|0.00|0.00|0.00|0.00|-0.78|7|01/02/2026|0.71|100|0.92|200|Q
GLNG|G9456A100|0.00|37.90|37.22|37.88|0.68|9731|01/02/2026|37.69|300|38.19|300|Q
GLNK|38963V106|11.56|11.83|11.54|11.77|0.92|6061|01/02/2026|0.00|0|0.00|0|P
GLO|18914E106|5.69|5.71|5.68|5.70|0.04|22453|01/02/2026|0.00|0|0.00|0|A
GLOB|L44385109|66.55|67.07|63.02|63.07|-2.30|479483|01/02/2026|0.00|0|0.00|0|N
GLOO|379598105|0.00|0.00|0.00|0.00|-5.79|47|01/02/2026|0.00|0|0.00|0|Q
GLOP PRA|Y2687W116|25.70|25.70|25.60|25.60|0.00|262|01/02/2026|0.00|0|0.00|0|N
GLOP PRB|Y2687W124|25.65|25.75|25.63|25.75|0.10|626|01/02/2026|0.00|0|0.00|0|N
GLOP PRC|Y2687W132|0.00|25.45|25.45|25.45|0.00|30|12/31/2025|0.00|0|0.00|0|N
GLP|37946R109|41.77|42.44|41.17|42.26|0.41|10157|01/02/2026|0.00|0|0.00|0|N
GLP PRB|37946R307|25.79|25.80|25.79|25.80|0.05|349|01/02/2026|0.00|0|0.00|0|N
GLPG|36315X101|0.00|33.10|33.04|33.10|33.10|1099|01/02/2026|32.69|100|33.31|100|Q
GLPI|36467J108|0.00|44.61|44.06|44.41|-0.28|29122|01/02/2026|44.37|100|44.67|300|Q
GLQ|18914C100|7.67|7.74|7.67|7.72|0.02|1662|01/02/2026|0.00|0|0.00|0|A
GLRE|G4095J109|0.00|14.57|14.12|14.12|-0.46|2361|01/02/2026|14.01|100|14.28|100|Q
GLSI|396879108|0.00|19.51|18.67|18.67|-2.23|2175|01/02/2026|19.19|100|20.43|100|Q
GLTO|36322Q206|0.00|21.87|21.62|21.62|21.62|597|01/02/2026|19.86|100|23.06|100|Q
GLTR|003263100|207.52|207.52|207.52|207.52|-1.56|177|01/02/2026|0.00|0|0.00|0|P
GLUE|61225M102|0.00|15.81|15.23|15.29|-0.43|5758|01/02/2026|15.13|800|15.44|700|Q
GLW|219350105|88.91|90.70|88.18|90.67|3.11|1247805|01/02/2026|0.00|0|0.00|0|N
GLXU|26923Q580|12.39|12.40|12.39|12.40|1.32|875|01/02/2026|0.00|0|0.00|0|Z
GLXY|36317J209|0.00|24.87|22.48|24.77|2.40|157770|01/02/2026|24.74|100|24.80|200|Q
GM|37045V100|81.16|81.34|79.58|80.98|-0.34|1704520|01/02/2026|0.00|0|0.00|0|N
GMAB|372303206|0.00|31.84|31.18|31.83|1.02|46115|01/02/2026|31.61|400|32.01|400|Q
GMAR|33740F482|40.95|40.96|40.93|40.96|-0.02|1109|01/02/2026|0.00|0|0.00|0|Z
GME|36467W109|20.25|20.86|20.18|20.62|0.54|827442|01/02/2026|0.00|0|0.00|0|N
GME WS|36467W117|3.07|3.28|2.98|3.27|0.26|59965|01/02/2026|0.00|0|0.00|0|N
GMED|379577208|87.11|87.35|85.74|87.30|-0.01|259679|01/02/2026|0.00|0|0.00|0|N
GMEU|26923Q721|8.84|9.30|8.74|9.11|0.50|29597|01/02/2026|0.00|0|0.00|0|Z
GMF|78463X301|0.00|138.50|138.50|138.50|0.00|32|12/22/2025|0.00|0|0.00|0|P
GMGI|381098300|0.00|0.78|0.78|0.78|-0.01|817|01/02/2026|0.00|0|0.00|0|Q
GMHS|G3731B108|0.00|1.01|1.01|1.01|0.00|0|12/23/2025|0.85|100|1.19|100|Q
GMM|G3937M114|0.00|0.00|0.00|0.00|-1.12|85|01/02/2026|0.00|0|0.00|0|Q
GMMF|09290C749|100.25|100.25|100.25|100.25|-0.15|1200|01/02/2026|0.00|0|0.00|0|P
GMOD|90139K878|24.83|24.95|24.83|24.95|-0.24|31|10/13/2025|0.00|0|0.00|0|P
GMOI|90139K407|33.96|33.96|33.96|33.96|0.34|100|01/02/2026|0.00|0|0.00|0|P
GMRE|37954A303|33.60|34.00|33.33|33.89|0.15|30661|01/02/2026|0.00|0|0.00|0|N
GMRE PRA|37957W203|24.35|24.35|24.05|24.20|-0.13|1335|01/02/2026|0.00|0|0.00|0|N
GMRE PRB|37954A402|25.12|25.15|25.01|25.01|0.01|1610|01/02/2026|0.00|0|0.00|0|N
GMUB|38149W549|51.18|51.18|51.18|51.18|-0.08|303|01/02/2026|0.00|0|0.00|0|P
GNE|372284208|13.75|13.78|13.57|13.68|-0.10|43987|01/02/2026|0.00|0|0.00|0|N
GNK|Y2685T131|18.39|18.45|18.06|18.44|0.01|125273|01/02/2026|0.00|0|0.00|0|N
GNL|379378201|8.60|8.85|8.59|8.82|0.22|829168|01/02/2026|0.00|0|0.00|0|N
GNL PRA|379378300|23.32|23.36|22.97|22.98|-0.36|5574|01/02/2026|0.00|0|0.00|0|N
GNL PRB|379378409|22.81|22.83|22.40|22.47|-0.53|1230|01/02/2026|0.00|0|0.00|0|N
GNL PRD|379378508|24.60|24.80|24.60|24.73|-0.22|2460|01/02/2026|0.00|0|0.00|0|N
GNL PRE|379378607|23.66|23.66|23.52|23.52|-0.43|2179|01/02/2026|0.00|0|0.00|0|N
GNLN|395330509|0.00|1.61|1.60|1.60|1.60|927|01/02/2026|1.52|100|1.69|100|Q
GNLX|36870H103|0.00|0.00|0.00|0.00|-4.36|632|01/02/2026|4.44|100|4.63|100|Q
GNMA|46429B333|0.00|44.39|44.38|44.39|0.00|0|12/23/2025|44.03|2300|44.83|2300|Q
GNOM|37960A214|0.00|45.65|45.65|45.65|45.65|400|01/02/2026|0.00|0|0.00|0|Q
GNPX|372446302|0.00|1.82|1.77|1.80|0.05|1942|01/02/2026|1.75|100|1.86|100|Q
GNR|78463X541|62.54|62.73|62.46|62.73|0.53|1532|01/02/2026|0.00|0|0.00|0|P
GNRC|368736104|137.98|141.91|137.86|141.10|4.73|174958|01/02/2026|0.00|0|0.00|0|N
GNS|Y3005A117|0.59|0.61|0.59|0.61|0.04|3238|01/02/2026|0.00|0|0.00|0|A
GNSS|36872P103|0.00|2.18|2.17|2.17|0.02|256|01/02/2026|2.11|100|2.24|100|Q
GNT|36465E101|7.48|7.49|7.43|7.46|0.01|9932|01/02/2026|0.00|0|0.00|0|N
GNT PRA|36465E200|21.02|21.04|21.02|21.04|0.00|751|01/02/2026|0.00|0|0.00|0|N
GNTA|36870W100|0.00|1.43|1.39|1.42|-0.03|1077|01/02/2026|0.00|0|0.00|0|Q
GNTX|371901109|0.00|23.76|23.07|23.68|0.40|47258|01/02/2026|23.66|200|23.71|200|Q
GNW|37247D106|9.02|9.03|8.86|8.97|-0.06|1537409|01/02/2026|0.00|0|0.00|0|N
GO|39874R101|0.00|10.29|9.98|10.19|0.08|46278|01/02/2026|10.07|1400|10.26|1400|Q
GOAU|26922A719|42.56|42.56|42.56|42.56|0.00|10|12/31/2025|0.00|0|0.00|0|P
GOCO|38046W204|0.00|0.00|0.00|0.00|-2.15|18|01/02/2026|2.26|100|2.47|100|Q
GOCT|33740U695|39.36|39.36|39.35|39.35|0.01|300|01/02/2026|0.00|0|0.00|0|Z
GOF|40167F101|13.00|13.00|12.74|12.77|-0.11|458696|01/02/2026|0.00|0|0.00|0|N
GOGO|38046C109|0.00|4.88|4.67|4.76|0.12|123772|01/02/2026|4.75|100|4.81|2400|Q
GOLD|00181T107|34.40|34.94|34.10|34.77|0.72|106412|01/02/2026|0.00|0|0.00|0|N
GOLF|005098108|79.95|82.14|79.86|82.11|2.29|83624|01/02/2026|0.00|0|0.00|0|N
GOLY|86280R878|34.94|34.94|34.94|34.94|-0.08|130|01/02/2026|0.00|0|0.00|0|Z
GOOD|376536108|0.00|10.89|10.60|10.77|0.09|10416|01/02/2026|10.66|500|10.88|500|Q
GOODO|376536884|0.00|0.00|0.00|0.00|0.00|0|12/26/2025|0.00|0|23.71|100|Q
GOOG|02079K107|0.00|322.69|310.74|315.31|1.41|237519|01/02/2026|315.02|200|315.53|200|Q
GOOGL|02079K305|0.00|322.17|310.40|315.26|2.13|212558|01/02/2026|314.90|200|315.35|200|Q
GOOP|500948609|39.02|39.02|39.02|39.02|-0.81|100|01/02/2026|0.00|0|0.00|0|Z
GOOS|135086106|13.03|13.61|13.03|13.52|0.57|160327|01/02/2026|0.00|0|0.00|0|N
GOOW|77926X759|71.44|71.44|70.68|70.68|-0.42|462|01/02/2026|0.00|0|0.00|0|Z
GOOX|26923N595|71.49|73.12|68.39|70.40|0.73|1994|01/02/2026|0.00|0|0.00|0|Z
GOOY|88634T790|14.74|14.79|14.46|14.61|-0.03|21667|01/02/2026|0.00|0|0.00|0|P
GORO|38068T105|0.84|0.84|0.79|0.84|0.01|4115|01/02/2026|0.00|0|0.00|0|A
GOSS|38341P102|0.00|3.14|2.85|2.88|-0.23|76837|01/02/2026|2.85|1300|2.88|1300|Q
GOTU|36257Y109|2.35|2.46|2.35|2.44|0.12|58684|01/02/2026|0.00|0|0.00|0|N
GOU|38747R132|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|24.46|500|24.92|500|Q
GOVI|46138E107|0.00|27.58|27.54|27.54|-0.11|2083|01/02/2026|27.51|100|27.54|7200|Q
GOVT|46429B267|23.04|23.04|23.01|23.02|0.00|56301|01/02/2026|0.00|0|0.00|0|Z
GOVX|373678606|0.00|0.21|0.18|0.21|0.04|30086|01/02/2026|0.18|100|0.23|200|Q
GOVZ|46436E577|9.26|9.27|9.22|9.23|-0.03|15461|01/02/2026|0.00|0|0.00|0|Z
GP|39540E401|0.00|0.00|0.00|0.00|0.00|0|12/19/2025|0.66|100|0.89|100|Q
GPC|372460105|123.12|124.78|122.31|124.00|1.04|258749|01/02/2026|0.00|0|0.00|0|N
GPCR|86366E106|0.00|70.00|65.78|68.08|-1.46|12910|01/02/2026|67.30|200|68.93|200|Q
GPI|398905109|393.81|393.81|388.70|392.58|-0.72|35838|01/02/2026|0.00|0|0.00|0|N
GPIQ|38149W630|0.00|52.87|52.10|52.31|-0.57|31587|01/02/2026|52.28|2500|52.32|300|Q
GPIX|38149W622|0.00|52.69|52.39|52.52|-0.30|5022|01/02/2026|52.33|7700|52.66|7700|Q
GPJA|373334440|22.66|22.69|22.53|22.64|0.24|5772|01/02/2026|0.00|0|0.00|0|N
GPK|388689101|15.09|15.27|14.94|15.15|0.09|1061807|01/02/2026|0.00|0|0.00|0|N
GPMT|38741L107|2.39|2.41|2.37|2.37|-0.03|40382|01/02/2026|0.00|0|0.00|0|N
GPMT PRA|38741L305|20.23|20.32|20.23|20.32|0.15|208|01/02/2026|0.00|0|0.00|0|N
GPN|37940X102|77.60|77.99|75.00|75.53|-1.87|914475|01/02/2026|0.00|0|0.00|0|N
GPOR|402635502|203.28|206.26|202.13|206.16|-1.83|34465|01/02/2026|0.00|0|0.00|0|N
GPRE|393222104|0.00|10.28|9.84|10.27|0.46|11583|01/02/2026|10.15|1100|10.36|1100|Q
GPRF|38149W127|0.00|50.90|50.90|50.90|0.00|100|01/02/2026|50.39|2300|51.16|2300|Q
GPRK|G38327105|7.43|7.52|7.23|7.29|-0.12|351066|01/02/2026|0.00|0|0.00|0|N
GPRO|38268T103|0.00|1.46|1.39|1.45|0.04|16403|01/02/2026|1.45|300|1.47|300|Q
GPT|02072L193|0.00|0.00|0.00|0.00|-30.10|49|01/02/2026|30.47|800|30.62|800|Q
GPTY|88636R735|42.85|42.85|42.85|42.85|0.15|165|01/02/2026|0.00|0|0.00|0|P
GPUS|09175M804|0.22|0.29|0.21|0.27|0.09|277929|01/02/2026|0.00|0|0.00|0|A
GQGU|00775Y256|24.56|24.56|24.56|24.56|-0.08|100|01/02/2026|0.00|0|0.00|0|P
GRAB|G4124C109|0.00|5.13|5.02|5.08|0.09|542462|01/02/2026|5.07|9300|5.09|11000|Q
GRAG|88340F746|0.00|0.00|0.00|0.00|0.00|0|12/26/2025|14.04|900|14.36|900|Q
GRAL|384747101|0.00|89.35|86.31|88.95|3.34|4094|01/02/2026|88.06|200|89.71|200|Q
GRBK|392709101|62.66|63.26|62.00|63.21|0.55|66436|01/02/2026|0.00|0|0.00|0|N
GRBK PRA|392709200|0.00|23.71|23.71|23.71|0.06|0|01/02/2026|0.00|0|0.00|0|N
GRC|383082104|47.85|48.17|47.40|48.14|0.39|26605|01/02/2026|0.00|0|0.00|0|N
GRCE|00439U104|0.00|3.63|3.54|3.63|0.13|2944|01/02/2026|3.56|100|3.77|100|Q
GRDN|40145W101|30.08|30.08|29.19|29.53|-0.56|65070|01/02/2026|0.00|0|0.00|0|N
GRDX|33749P507|0.00|4.89|4.60|4.89|0.49|1056|01/02/2026|4.99|100|5.49|100|Q
GREE|39531G308|0.00|1.66|1.64|1.64|0.16|460|01/02/2026|1.58|300|1.68|300|Q
GREEL|39531G209|0.00|18.53|18.50|18.50|0.00|0|12/31/2025|18.40|100|0.00|0|Q
GRFS|398438408|0.00|9.30|9.22|9.24|-0.11|19429|01/02/2026|9.17|400|9.34|400|Q
GRI|3622AW403|0.00|0.26|0.24|0.26|0.02|1571|01/02/2026|0.21|100|0.29|200|Q
GRID|33737A108|0.00|155.86|154.77|155.76|2.75|4206|01/02/2026|0.00|0|155.98|600|Q
GRMN|H2906T109|203.67|204.08|199.22|202.44|-0.41|325062|01/02/2026|0.00|0|0.00|0|N
GRNB|92189F171|24.34|24.34|24.33|24.33|-0.01|200|01/02/2026|0.00|0|0.00|0|P
GRND|39854F101|13.66|13.70|13.27|13.31|-0.23|359898|01/02/2026|0.00|0|0.00|0|N
GRNJ|45259A258|26.00|26.00|26.00|26.00|-0.05|100|01/02/2026|0.00|0|0.00|0|P
GRNQ|39540F309|0.00|1.83|1.83|1.83|0.00|0|12/30/2025|1.53|100|2.06|100|Q
GRNT|387432107|4.68|4.71|4.59|4.68|-0.02|230618|01/02/2026|0.00|0|0.00|0|N
GRNY|886364231|24.97|25.05|24.81|24.99|0.23|42176|01/02/2026|0.00|0|0.00|0|P
GRO|10586A108|1.98|2.01|1.98|1.99|0.04|1801|01/02/2026|0.00|0|0.00|0|A
GROV|39957D201|1.11|1.15|1.10|1.12|0.02|76351|01/02/2026|0.00|0|0.00|0|N
GROW|902952100|0.00|0.00|0.00|0.00|0.00|0|12/11/2025|2.08|100|2.85|100|Q
GROY|38071H106|4.15|4.15|3.99|4.08|0.03|72856|01/02/2026|0.00|0|0.00|0|A
GROY WS|38071H122|1.98|1.98|1.98|1.98|-0.01|100|01/02/2026|0.00|0|0.00|0|A
GRPN|399473206|0.00|17.59|17.19|17.30|-0.33|9272|01/02/2026|17.16|700|17.46|700|Q
GRRR|G4000K175|0.00|12.73|11.51|12.58|1.66|10536|01/02/2026|12.46|500|12.75|500|Q
GRRRW|G4000K118|0.00|0.00|0.00|0.00|0.00|26|01/02/2026|0.00|0|0.00|0|Q
GRVY|38911N206|0.00|58.09|58.09|58.09|58.09|336|01/02/2026|49.76|100|67.72|100|Q
GRWG|39986L109|0.00|1.56|1.50|1.54|0.01|8383|01/02/2026|1.49|300|1.58|300|Q
GRX|36246K103|9.65|9.65|9.62|9.64|0.01|4675|01/02/2026|0.00|0|0.00|0|N
GS|38141G104|884.00|914.43|880.93|914.34|35.34|766802|01/02/2026|0.00|0|0.00|0|N
GS PRA|38143Y665|19.40|19.71|19.40|19.71|0.36|11515|01/02/2026|0.00|0|0.00|0|N
GS PRC|38144X609|20.07|20.13|20.07|20.12|0.08|1927|01/02/2026|0.00|0|0.00|0|N
GS PRD|38144G804|19.50|19.75|19.50|19.71|0.26|9723|01/02/2026|0.00|0|0.00|0|N
GSAT|378973507|0.00|64.10|62.10|64.10|3.08|4091|01/02/2026|63.32|200|64.55|200|Q
GSBC|390905107|0.00|61.14|61.14|61.14|61.14|578|01/02/2026|60.40|100|61.96|100|Q
GSBD|38147U107|9.32|9.38|9.19|9.28|0.00|385698|01/02/2026|0.00|0|0.00|0|N
GSEE|381430164|57.62|57.62|57.62|57.62|1.18|100|01/02/2026|0.00|0|0.00|0|Z
GSEW|381430438|85.52|85.78|85.52|85.78|0.62|582|01/02/2026|0.00|0|0.00|0|Z
GSG|46428R107|22.99|23.09|22.95|23.08|0.02|30887|01/02/2026|0.00|0|0.00|0|P
GSGO|38149W440|0.00|38.77|38.77|38.77|0.00|0|11/20/2025|39.74|2300|40.58|2300|Q
GSHD|38267D109|0.00|72.40|70.22|70.22|-3.52|2953|01/02/2026|69.47|200|71.16|200|Q
GSHR|G3852D107|0.00|10.24|10.23|10.24|0.00|1310|01/02/2026|0.00|0|0.00|0|Q
GSIE|381430107|43.28|43.28|43.12|43.23|0.30|15115|01/02/2026|0.00|0|0.00|0|P
GSIT|36241U106|0.00|6.76|6.49|6.74|0.53|16535|01/02/2026|6.65|800|6.74|200|Q
GSIW|G3730L107|0.00|0.13|0.13|0.13|0.00|0|12/31/2025|0.11|100|0.15|100|Q
GSK|37733W204|49.24|49.63|49.09|49.63|0.59|484210|01/02/2026|0.00|0|0.00|0|N
GSL|Y27183600|35.17|35.44|34.16|34.92|-0.12|100125|01/02/2026|0.00|0|0.00|0|N
GSL PRB|Y27183121|26.17|26.21|26.14|26.21|0.18|2487|01/02/2026|0.00|0|0.00|0|N
GSLC|381430503|132.98|132.98|132.01|132.39|-0.81|2363|01/02/2026|0.00|0|0.00|0|P
GSM|G33856108|0.00|4.68|4.54|4.59|-0.05|31072|01/02/2026|4.56|100|4.64|1000|Q
GSOL|38965D104|9.37|9.69|9.37|9.63|0.55|7740|01/02/2026|0.00|0|0.00|0|P
GSRF|G4R12K107|0.00|9.98|9.98|9.98|9.98|3172|01/02/2026|0.00|0|9.99|1000|Q
GSRFU|G4R12K123|0.00|0.00|0.00|0.00|0.00|0|10/31/2025|8.77|100|11.70|100|Q
GSST|381430230|50.50|50.50|50.50|50.50|0.08|1331|01/02/2026|0.00|0|0.00|0|Z
GSUN|G4013A115|0.00|1.14|1.14|1.14|0.00|0|12/29/2025|0.89|200|1.42|200|Q
GSY|46090A887|50.25|50.25|50.25|50.25|0.00|53|12/31/2025|0.00|0|0.00|0|P
GT|382550101|0.00|8.94|8.72|8.94|0.19|75701|01/02/2026|8.91|1000|8.94|1000|Q
GTBP|36254L308|0.00|0.85|0.81|0.83|0.04|2689|01/02/2026|0.71|100|0.95|100|Q
GTE|38500T200|4.25|4.27|4.14|4.23|-0.02|19788|01/02/2026|0.00|0|0.00|0|A
GTEC|G4095T107|0.00|0.65|0.62|0.65|0.04|2402|01/02/2026|0.49|200|0.73|100|Q
GTEN|G4002F109|0.00|10.30|10.29|10.30|0.04|1200|01/02/2026|0.00|0|0.00|0|Q
GTES|G39108108|21.60|22.18|21.56|22.06|0.59|485991|01/02/2026|0.00|0|0.00|0|N
GTIM|382140879|0.00|1.20|1.20|1.20|0.00|0|12/31/2025|1.02|100|1.40|100|Q
GTIP|381430362|49.15|49.15|49.15|49.15|-0.28|100|01/02/2026|0.00|0|0.00|0|Z
GTLB|37637K108|0.00|37.20|35.92|36.19|-1.34|73419|01/02/2026|36.13|100|36.23|100|Q
GTLS|16115Q308|206.23|206.24|206.02|206.23|0.00|188108|01/02/2026|0.00|0|0.00|0|N
GTM|98980F104|0.00|10.25|9.57|9.62|-0.55|76926|01/02/2026|9.61|100|9.63|100|Q
GTN|389375106|4.86|4.93|4.76|4.80|-0.04|324171|01/02/2026|0.00|0|0.00|0|N
GTN A|389375205|12.07|13.00|11.55|12.20|0.20|2497|01/02/2026|0.00|0|0.00|0|N
GTO|46090A804|47.43|47.43|47.40|47.40|-0.05|1164|01/02/2026|0.00|0|0.00|0|P
GTOP|38149W432|0.00|0.00|0.00|0.00|0.00|0|12/22/2025|39.21|2300|40.04|2300|Q
GTX|366505105|0.00|17.63|16.86|17.39|-0.05|29607|01/02/2026|17.21|800|17.53|700|Q
GTY|374297109|27.31|27.67|27.10|27.56|0.19|161099|01/02/2026|0.00|0|0.00|0|N
GUG|40170T106|15.42|15.42|15.29|15.33|0.00|13080|01/02/2026|0.00|0|0.00|0|N
GUNR|33939L407|46.15|46.57|46.15|46.57|0.70|4459|01/02/2026|0.00|0|0.00|0|P
GURE|40251W507|0.00|0.00|0.00|0.00|0.00|0|12/18/2025|2.96|200|4.80|200|Q
GURU|37950E341|0.00|61.82|61.82|61.82|-0.05|5|11/25/2025|0.00|0|0.00|0|P
GUSE|38149W424|0.00|0.00|0.00|0.00|0.00|20|01/02/2026|40.15|2300|41.02|2300|Q
GUSH|25460G500|21.77|22.95|21.65|22.82|1.00|6477|01/02/2026|0.00|0|0.00|0|P
GUT|36240A101|6.03|6.08|6.03|6.06|0.03|7227|01/02/2026|0.00|0|0.00|0|N
GUT PRC|36240A408|22.28|22.28|22.17|22.26|0.10|563|01/02/2026|0.00|0|0.00|0|N
GUTS|35168W103|0.00|2.29|2.22|2.26|0.05|58278|01/02/2026|2.24|500|2.26|500|Q
GVA|387328107|116.12|119.92|115.70|118.67|3.32|202513|01/02/2026|0.00|0|0.00|0|N
GVAL|132061409|31.49|31.49|31.49|31.49|0.00|57|12/31/2025|0.00|0|0.00|0|Z
GVH|G3R39B116|0.00|1.51|1.31|1.36|-0.11|1896|01/02/2026|0.00|0|0.00|0|Q
GVI|464288612|107.30|107.32|107.29|107.32|-0.16|2490|01/02/2026|0.00|0|0.00|0|Z
GVLE|38149W416|0.00|41.06|41.06|41.06|0.00|0|12/29/2025|40.65|2300|41.49|2300|Q
GVLU|886364520|24.67|24.67|24.67|24.67|-0.07|5669|01/02/2026|0.00|0|0.00|0|P
GWAV|57630J502|0.00|4.64|4.64|4.64|4.64|100|01/02/2026|4.49|100|4.84|100|Q
GWH|26916J205|2.05|2.11|1.98|2.01|0.13|73690|01/02/2026|0.00|0|0.00|0|N
GWH WS|26916J114|0.05|0.08|0.05|0.08|0.03|23776|01/02/2026|0.00|0|0.00|0|N
GWRE|40171V100|200.92|200.92|187.57|187.63|-13.38|194792|01/02/2026|0.00|0|0.00|0|N
GWRS|379463102|0.00|0.00|0.00|0.00|-8.54|228|01/02/2026|8.33|100|8.50|100|Q
GWW|384802104|1007.28|1012.93|997.78|1003.81|-5.24|53081|01/02/2026|0.00|0|0.00|0|N
GXAI|62911P300|0.00|1.16|1.08|1.15|0.09|1109|01/02/2026|0.98|100|1.30|100|Q
GXC|78463X400|96.83|96.87|96.83|96.87|0.00|79|12/31/2025|0.00|0|0.00|0|P
GXDW|37954Y418|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|24.79|2000|24.83|2000|Q
GXO|36262G101|52.77|54.31|52.51|54.30|1.66|209552|01/02/2026|0.00|0|0.00|0|N
GXPC|37960A297|30.07|30.07|29.43|29.43|-0.33|412|01/02/2026|0.00|0|0.00|0|P
GXPT|37960A289|27.35|27.35|27.35|27.35|-0.17|200|01/02/2026|0.00|0|0.00|0|P
GXRP|38965L106|37.18|38.74|36.96|38.74|3.00|1139|01/02/2026|0.00|0|0.00|0|P
GYLD|04273H104|13.25|13.50|13.25|13.50|0.01|1727|01/02/2026|0.00|0|0.00|0|N
GYRE|403783103|0.00|6.98|6.79|6.79|6.79|1050|01/02/2026|6.70|100|6.93|100|Q
H|448579102|160.75|166.12|160.07|165.57|5.25|227981|01/02/2026|0.00|0|0.00|0|N
HACK|032108664|80.44|80.44|79.22|79.22|-1.53|652|01/02/2026|0.00|0|0.00|0|P
HAE|405024100|80.27|80.37|79.08|79.98|-0.17|126872|01/02/2026|0.00|0|0.00|0|N
HAFC|410495204|0.00|26.92|26.51|26.77|-0.26|2580|01/02/2026|26.60|200|27.05|200|Q
HAFN|Y2990R101|5.30|5.30|5.17|5.21|-0.12|244724|01/02/2026|0.00|0|0.00|0|N
HAIN|405217100|0.00|1.07|1.04|1.05|-0.02|40711|01/02/2026|1.02|2100|1.08|3700|Q
HAL|406216101|28.34|29.89|28.22|29.60|1.34|2117249|01/02/2026|0.00|0|0.00|0|N
HALO|40637H109|0.00|70.34|67.73|70.32|3.03|21165|01/02/2026|69.81|200|70.90|200|Q
HAS|418056107|0.00|83.09|81.79|82.89|0.80|8227|01/02/2026|82.90|100|83.06|100|Q
HASI|41068X100|31.63|32.04|31.51|31.82|0.39|351534|01/02/2026|0.00|0|0.00|0|N
HAUS|886364587|17.77|17.77|17.77|17.77|0.00|99|12/29/2025|0.00|0|0.00|0|Z
HAUZ|233051846|23.24|23.24|23.24|23.24|-0.14|109|01/02/2026|0.00|0|0.00|0|P
HAWX|46435G847|40.01|40.01|40.01|40.01|0.12|140|01/02/2026|0.00|0|0.00|0|P
HAYW|421298100|15.52|15.83|15.46|15.77|0.32|699958|01/02/2026|0.00|0|0.00|0|N
HBAN|446150104|0.00|17.59|17.14|17.48|0.15|1499751|01/02/2026|17.47|3500|17.49|3500|Q
HBANL|446150773|0.00|0.00|0.00|0.00|-25.50|10|01/02/2026|25.16|100|25.64|100|Q
HBANM|446150781|0.00|22.30|22.30|22.30|0.26|100|01/02/2026|22.15|100|22.73|100|Q
HBANP|446150823|0.00|17.20|17.12|17.20|0.13|2000|01/02/2026|16.99|200|0.00|0|Q
HBB|40701T104|16.41|16.41|15.87|16.00|-0.45|6977|01/02/2026|0.00|0|0.00|0|N
HBCP|43689E107|0.00|0.00|0.00|0.00|0.00|124|01/02/2026|55.79|100|58.46|100|Q
HBDC|88636V744|0.00|25.15|25.13|25.15|-0.02|298|01/02/2026|0.00|0|0.00|0|Q
HBIO|416906105|0.00|0.66|0.65|0.65|-0.02|698|01/02/2026|0.64|700|0.67|800|Q
HBM|443628102|20.28|20.68|19.70|20.10|0.25|1205850|01/02/2026|0.00|0|0.00|0|N
HBNB|G46127109|0.00|0.00|0.00|0.00|0.00|42|01/02/2026|0.00|0|0.00|0|Q
HBNC|440407104|0.00|16.68|16.46|16.55|-0.37|3520|01/02/2026|16.39|300|16.68|300|Q
HBR|136945102|0.00|16.35|16.31|16.35|1.81|623|01/02/2026|16.31|100|16.56|100|Q
HBT|404111106|0.00|25.46|25.46|25.46|25.46|166|01/02/2026|24.86|100|26.31|100|Q
HCA|40412C101|465.80|470.47|463.82|470.39|3.53|172888|01/02/2026|0.00|0|0.00|0|N
HCACU|G42386121|0.00|0.00|0.00|0.00|0.00|1|01/02/2026|0.00|0|0.00|0|Q
HCAI|G4645R114|0.00|0.00|0.00|0.00|0.00|0|11/28/2025|0.00|0|1.56|600|Q
HCAT|42225T107|0.00|2.41|2.26|2.28|-0.11|15283|01/02/2026|2.25|600|2.28|800|Q
HCC|93627C101|88.79|89.78|87.15|89.55|1.38|163256|01/02/2026|0.00|0|0.00|0|N
HCHL|G4337R109|0.00|3.90|3.90|3.90|0.01|337|01/02/2026|0.00|0|0.00|0|Q
HCI|40416E103|191.78|191.78|183.17|183.89|-7.80|29411|01/02/2026|0.00|0|0.00|0|N
HCKT|404609109|0.00|19.66|19.53|19.55|-0.06|3750|01/02/2026|19.38|300|19.70|300|Q
HCM|44842L103|0.00|13.68|13.53|13.68|0.40|1561|01/02/2026|13.36|100|13.71|100|Q
HCMT|25461A726|38.40|38.65|38.39|38.65|-0.18|2155|01/02/2026|0.00|0|0.00|0|P
HCSG|421906108|0.00|19.18|17.01|17.39|-1.76|40810|01/02/2026|17.18|700|17.56|600|Q
HCTI|42227W306|0.00|0.65|0.54|0.65|0.00|1510|01/02/2026|0.52|100|0.71|100|Q
HCWB|40423R204|0.00|0.00|0.00|0.00|-1.00|6|01/02/2026|0.95|100|1.29|100|Q
HCWC|42227T105|0.28|0.28|0.28|0.28|0.04|200|01/02/2026|0.00|0|0.00|0|A
HCXY|427096847|0.00|25.57|25.57|25.57|0.08|0|01/02/2026|0.00|0|0.00|0|N
HD|437076102|343.43|348.38|341.00|345.82|1.72|1100727|01/02/2026|0.00|0|0.00|0|N
HDB|40415F101|36.65|36.65|36.13|36.48|-0.06|720785|01/02/2026|0.00|0|0.00|0|N
HDGE|00768Y412|16.19|16.19|16.08|16.08|-0.02|2108|01/02/2026|0.00|0|0.00|0|P
HDL|86803S106|0.00|0.00|0.00|0.00|-16.06|40|01/02/2026|16.50|100|17.30|100|Q
HDSN|444144109|0.00|6.85|6.76|6.79|-0.06|10043|01/02/2026|6.73|400|6.86|400|Q
HDV|46429B663|121.34|122.56|120.83|122.17|0.53|37402|01/02/2026|0.00|0|0.00|0|P
HE|419870100|12.38|12.63|12.21|12.63|0.33|1021618|01/02/2026|0.00|0|0.00|0|N
HEAL|37954Y137|0.00|29.42|29.42|29.42|0.00|0|12/31/2025|23.60|200|35.56|200|Q
HECA|26923Q747|27.65|27.65|27.58|27.58|0.09|610|01/02/2026|0.00|0|0.00|0|P
HEDJ|97717X701|53.51|53.51|53.51|53.51|0.81|237|01/02/2026|0.00|0|0.00|0|P
HEFA|46434V803|41.81|41.83|41.66|41.83|0.47|31815|01/02/2026|0.00|0|0.00|0|Z
HEGD|53656F599|25.36|25.36|25.32|25.32|-0.09|200|01/02/2026|0.00|0|0.00|0|Z
HEI|422806109|323.22|329.75|320.75|329.31|5.72|88730|01/02/2026|0.00|0|0.00|0|N
HEI A|422806208|252.33|257.62|252.16|257.25|4.82|107607|01/02/2026|0.00|0|0.00|0|N
HELE|G4388N106|0.00|20.99|19.85|20.58|-0.68|7277|01/02/2026|20.41|500|20.80|500|Q
HELO|46654Q724|66.46|66.46|66.43|66.44|0.03|631|01/02/2026|0.00|0|0.00|0|P
HEPS|23292B104|0.00|2.56|2.54|2.56|0.06|3918|01/02/2026|1.98|200|3.00|200|Q
HEQ|47804L102|10.77|10.78|10.74|10.77|0.02|11140|01/02/2026|0.00|0|0.00|0|N
HEQT|82889N764|32.10|32.11|32.07|32.07|-0.09|400|01/02/2026|0.00|0|0.00|0|P
HERE|74767N107|0.00|5.14|5.11|5.14|0.04|2631|01/02/2026|5.05|300|5.22|300|Q
HERZ|42804T106|0.00|2.28|2.23|2.28|0.00|0|12/31/2025|1.73|200|2.64|200|Q
HESM|428103105|34.58|34.82|34.15|34.65|0.15|324592|01/02/2026|0.00|0|0.00|0|N
HEWJ|46434V886|52.94|52.94|52.94|52.94|0.21|100|01/02/2026|0.00|0|0.00|0|P
HEZU|46434V639|44.34|44.34|44.34|44.34|0.75|154|01/02/2026|0.00|0|0.00|0|P
HF|88636J501|21.08|21.09|21.08|21.09|0.01|5|01/02/2026|0.00|0|0.00|0|N
HFEQ|886364371|21.18|21.18|21.12|21.12|-1.83|200|01/02/2026|0.00|0|0.00|0|N
HFFG|40417F109|0.00|2.15|2.11|2.12|-0.03|1202|01/02/2026|2.12|100|2.22|100|Q
HFGM|886364363|29.38|29.38|28.91|29.15|0.31|1944|01/02/2026|0.00|0|0.00|0|N
HFGO|41653L883|27.56|27.56|27.56|27.56|0.08|100|01/02/2026|0.00|0|0.00|0|Z
HFMF|886364322|20.89|20.96|20.87|20.89|0.58|1544|01/02/2026|0.00|0|0.00|0|N
HFND|886364439|22.39|22.65|22.39|22.54|-0.01|1413|01/02/2026|0.00|0|0.00|0|N
HFRO|43010E404|6.03|6.03|6.01|6.01|0.03|13705|01/02/2026|0.00|0|0.00|0|N
HFRO PRA|43010E503|15.90|15.95|15.90|15.94|0.04|1007|01/02/2026|0.00|0|0.00|0|N
HFRO PRB|43010E602|16.05|16.05|15.87|15.92|-0.02|822|01/02/2026|0.00|0|0.00|0|N
HFSI|41653L875|35.50|35.50|35.47|35.49|-0.05|700|01/02/2026|0.00|0|0.00|0|Z
HFWA|42722X106|0.00|23.99|23.36|23.67|0.02|5686|01/02/2026|23.55|200|23.86|200|Q
HFXI|45409B560|32.81|32.81|32.81|32.81|0.48|100|01/02/2026|0.00|0|0.00|0|P
HG|G42706104|27.81|27.81|27.08|27.27|-0.63|150212|01/02/2026|0.00|0|0.00|0|N
HGBL|42727E103|0.00|1.24|1.24|1.24|-0.01|333|01/02/2026|0.00|0|0.00|0|Q
HGER|41151J505|24.74|24.74|24.64|24.69|-0.13|12563|01/02/2026|0.00|0|0.00|0|N
HGLB|43010T104|9.02|9.04|8.87|8.91|-0.22|16877|01/02/2026|0.00|0|0.00|0|N
HGTY|405166109|13.50|13.50|13.03|13.15|-0.29|27142|01/02/2026|0.00|0|0.00|0|N
HGV|43283X105|44.91|46.11|44.56|45.49|0.74|238339|01/02/2026|0.00|0|0.00|0|N
HHH|44267T102|79.74|79.74|78.60|78.81|-0.96|137642|01/02/2026|0.00|0|0.00|0|N
HHS|416196202|0.00|0.00|0.00|0.00|0.00|1|01/02/2026|0.00|0|0.00|0|Q
HI|431571108|31.78|31.78|31.71|31.72|0.00|306104|01/02/2026|0.00|0|0.00|0|N
HIBL|25460G856|68.14|68.14|68.14|68.14|2.59|461|01/02/2026|0.00|0|0.00|0|P
HIBS|25460E224|4.86|4.92|4.75|4.78|-0.27|78937|01/02/2026|0.00|0|0.00|0|P
HIFS|433323102|0.00|282.51|262.03|271.79|-13.42|1092|01/02/2026|270.53|40|276.33|40|Q
HIG|416515104|137.18|137.20|135.94|137.11|-0.69|446813|01/02/2026|0.00|0|0.00|0|N
HIG PRG|416518603|25.10|25.23|25.05|25.14|0.11|3681|01/02/2026|0.00|0|0.00|0|N
HIHO|G4481U106|0.00|1.50|1.44|1.44|-0.18|786|01/02/2026|0.00|0|2.54|300|Q
HII|446413106|340.07|349.94|337.28|349.75|9.68|139034|01/02/2026|0.00|0|0.00|0|N
HIMS|433000106|33.00|33.73|32.07|33.41|0.94|2776055|01/02/2026|0.00|0|0.00|0|N
HIMU|092528843|48.73|48.73|48.71|48.71|0.06|885|01/02/2026|0.00|0|0.00|0|Z
HIMX|43289P106|0.00|8.60|8.43|8.51|0.32|9342|01/02/2026|8.44|900|8.62|800|Q
HIMY|88636V181|0.00|0.00|0.00|0.00|-7.59|12|01/02/2026|0.00|0|0.00|0|Q
HIMZ|88636R248|0.00|6.19|5.64|6.13|0.34|38034|01/02/2026|6.11|400|6.14|400|Q
HIND|92943X104|0.00|3.44|3.26|3.26|-0.11|351|01/02/2026|2.99|100|3.99|100|Q
HIO|95766K109|3.71|3.72|3.69|3.69|-0.02|60436|01/02/2026|0.00|0|0.00|0|N
HIPO|433539202|30.32|30.32|29.40|29.98|-0.10|39532|01/02/2026|0.00|0|0.00|0|N
HIT|42217D102|0.00|1.76|1.61|1.76|0.13|2701|01/02/2026|1.69|300|1.82|300|Q
HITI|42981E401|0.00|2.86|2.71|2.81|0.15|35828|01/02/2026|2.45|100|3.20|100|Q
HIVE|433921103|0.00|2.80|2.63|2.73|0.15|247074|01/02/2026|2.71|100|2.73|1300|Q
HIW|431284108|25.72|26.02|25.50|25.88|0.06|343995|01/02/2026|0.00|0|0.00|0|N
HIX|95766J102|4.18|4.18|4.16|4.18|0.02|27713|01/02/2026|0.00|0|0.00|0|N
HIYS|46090A754|0.00|25.70|25.70|25.70|-0.22|44|12/19/2025|0.00|0|0.00|0|Z
HKD|00180N101|1.34|1.37|1.31|1.34|0.07|47956|01/02/2026|0.00|0|0.00|0|N
HKPD|G6365B104|0.00|0.79|0.79|0.79|0.00|0|12/10/2025|0.67|100|0.94|100|Q
HL|422704106|19.65|19.67|18.04|18.87|-0.32|3692301|01/02/2026|0.00|0|0.00|0|N
HL PRB|422704205|71.01|71.01|71.01|71.01|0.03|143|01/02/2026|0.00|0|0.00|0|N
HLAL|53656F607|0.00|62.01|62.01|62.01|-0.39|123|01/02/2026|61.98|2400|62.26|2400|Q
HLF|G4412G101|12.85|12.96|12.69|12.82|-0.07|313311|01/02/2026|0.00|0|0.00|0|N
HLI|441593100|174.17|176.35|174.17|176.34|2.15|125280|01/02/2026|0.00|0|0.00|0|N
HLIO|42328H109|54.05|54.74|53.50|54.71|1.22|71053|01/02/2026|0.00|0|0.00|0|N
HLIT|413160102|0.00|10.06|9.88|10.03|0.12|11543|01/02/2026|9.93|1000|10.08|100|Q
HLLY|43538H103|4.18|4.20|4.12|4.14|0.01|230286|01/02/2026|0.00|0|0.00|0|N
HLMN|431636109|0.00|8.80|8.51|8.72|0.06|12935|01/02/2026|8.63|1000|8.78|1000|Q
HLN|405552100|10.07|10.07|9.98|10.00|-0.11|1266819|01/02/2026|0.00|0|0.00|0|N
HLNE|407497106|0.00|136.99|134.26|136.62|1.94|5031|01/02/2026|135.23|100|137.93|100|Q
HLT|43300A203|287.71|293.67|286.90|292.98|5.73|526304|01/02/2026|0.00|0|0.00|0|N
HLX|42330P107|6.27|6.46|6.16|6.40|0.13|484637|01/02/2026|0.00|0|0.00|0|N
HMC|438128308|29.70|29.99|29.70|29.96|0.48|445088|01/02/2026|0.00|0|0.00|0|N
HMN|440327104|46.02|46.02|44.93|45.18|-1.00|90973|01/02/2026|0.00|0|0.00|0|N
HMOP|41653L503|39.15|39.15|39.15|39.15|0.03|100|01/02/2026|0.00|0|0.00|0|P
HMY|413216300|19.90|19.96|19.01|19.57|-0.33|852424|01/02/2026|0.00|0|0.00|0|N
HNDL|86280R506|0.00|0.00|0.00|0.00|-22.08|51|01/02/2026|22.06|2200|22.16|2200|Q
HNGE|433313103|46.44|46.66|45.29|45.56|-0.89|279782|01/02/2026|0.00|0|0.00|0|N
HNI|404251100|41.86|42.67|41.53|42.58|0.54|175996|01/02/2026|0.00|0|0.00|0|N
HNNA|425885100|0.00|0.00|0.00|0.00|-9.37|1|01/02/2026|0.00|0|0.00|0|Q
HNNAZ|425885209|0.00|0.00|0.00|0.00|0.00|0|12/02/2025|24.71|100|0.00|0|Q
HNRG|40609P105|0.00|19.39|19.12|19.34|0.30|3561|01/02/2026|19.13|500|19.52|500|Q
HNST|438333106|0.00|2.68|2.60|2.62|0.03|54686|01/02/2026|2.59|1800|2.64|1800|Q
HNVR|410709109|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|22.26|100|23.16|100|Q
HODL|92189K105|25.14|25.74|25.03|25.40|0.62|681269|01/02/2026|0.00|0|0.00|0|Z
HOFT|439038100|0.00|0.00|0.00|0.00|-11.24|56|01/02/2026|10.91|100|11.47|100|Q
HOG|412822108|20.57|20.89|20.57|20.64|0.15|782675|01/02/2026|0.00|0|0.00|0|N
HOLA|46654Q591|53.09|53.17|53.03|53.03|0.23|800|01/02/2026|0.00|0|0.00|0|P
HOLO|G55032174|0.00|2.91|2.63|2.71|0.08|7012|01/02/2026|2.33|100|3.14|100|Q
HOLX|436440101|0.00|74.57|74.51|74.57|0.06|43684|01/02/2026|74.52|100|74.60|100|Q
HOMB|436893200|27.76|28.07|27.43|27.91|0.13|462858|01/02/2026|0.00|0|0.00|0|N
HON|438516106|0.00|196.18|193.63|195.88|0.80|29949|01/02/2026|195.74|300|196.07|200|Q
HOOD|770700102|0.00|115.85|110.44|115.14|2.08|199853|01/02/2026|115.04|400|115.31|400|Q
HOOG|882927460|0.00|56.90|54.13|56.22|0.43|2179|01/02/2026|0.00|0|0.00|0|Q
HOOI|88636V173|0.00|11.67|11.67|11.67|-0.32|220|01/02/2026|0.00|0|0.00|0|Q
HOOW|77926X635|47.46|48.88|46.80|48.62|1.04|3550|01/02/2026|0.00|0|0.00|0|Z
HOOX|88636R198|0.00|0.00|0.00|0.00|-21.23|279|01/02/2026|19.11|100|0.00|0|Q
HOOY|88636R404|46.85|47.76|46.85|47.76|0.10|966|01/02/2026|0.00|0|0.00|0|P
HOOZ|88636W528|22.26|22.80|22.19|22.80|0.00|25|12/31/2025|0.00|0|0.00|0|P
HOPE|43940T109|0.00|11.05|10.80|10.98|0.02|39823|01/02/2026|10.96|100|11.01|100|Q
HOTH|44148G204|0.00|1.04|1.03|1.03|0.04|580|01/02/2026|1.03|100|1.09|100|Q
HOUR|44170P106|0.00|0.00|0.00|0.00|-1.87|1|01/02/2026|1.58|100|2.14|100|Q
HOUS|75605Y106|14.12|14.46|13.91|13.96|-0.20|308028|01/02/2026|0.00|0|0.00|0|N
HOV|442487401|97.91|98.20|96.23|97.78|0.24|16336|01/02/2026|0.00|0|0.00|0|N
HOVNP|442487112|0.00|20.50|20.50|20.50|0.00|0|12/31/2025|19.81|100|0.00|0|Q
HOVR|64550A107|0.00|1.63|1.50|1.63|0.17|5422|01/02/2026|0.00|0|0.00|0|Q
HOWL|95075A107|0.00|0.65|0.63|0.65|0.02|1374|01/02/2026|0.63|800|0.66|700|Q
HP|423452101|28.78|30.34|28.59|29.94|1.26|483847|01/02/2026|0.00|0|0.00|0|N
HPE|42824C109|24.18|24.37|23.83|24.17|0.15|2773627|01/02/2026|0.00|0|0.00|0|N
HPE PRC|42824C208|66.62|66.79|66.50|66.63|-0.06|391|01/02/2026|0.00|0|0.00|0|N
HPF|41013X106|16.17|16.21|16.12|16.14|0.07|4649|01/02/2026|0.00|0|0.00|0|N
HPI|41013W108|16.26|16.32|16.25|16.32|0.13|10274|01/02/2026|0.00|0|0.00|0|N
HPK|43114Q105|0.00|4.64|4.44|4.48|-0.25|19837|01/02/2026|4.43|700|4.53|700|Q
HPP|444097406|11.05|11.26|10.59|11.24|0.41|586357|01/02/2026|0.00|0|0.00|0|N
HPP PRC|444097307|15.49|15.49|15.28|15.32|-0.19|1477|01/02/2026|0.00|0|0.00|0|N
HPQ|40434L105|22.54|22.60|22.02|22.12|-0.16|6099459|01/02/2026|0.00|0|0.00|0|N
HPS|41021P103|14.49|14.53|14.43|14.53|0.12|13074|01/02/2026|0.00|0|0.00|0|N
HQH|87911J103|19.14|19.14|18.74|18.87|-0.07|16923|01/02/2026|0.00|0|0.00|0|N
HQI|433535101|0.00|10.90|10.57|10.72|0.22|1677|01/02/2026|10.28|100|11.04|100|Q
HQL|87911K100|16.93|16.93|16.65|16.77|-0.01|15803|01/02/2026|0.00|0|0.00|0|N
HQY|42226A107|0.00|91.90|90.68|91.02|-0.55|6925|01/02/2026|90.26|100|92.07|100|Q
HR|42226K105|16.90|17.04|16.77|16.95|0.00|907836|01/02/2026|0.00|0|0.00|0|N
HRB|093671105|43.25|43.25|42.46|42.61|-0.97|552763|01/02/2026|0.00|0|0.00|0|N
HRI|42704L104|149.47|153.01|147.93|152.35|3.97|71597|01/02/2026|0.00|0|0.00|0|N
HRL|440452100|23.80|23.80|23.29|23.39|-0.31|1541537|01/02/2026|0.00|0|0.00|0|N
HRMY|413197104|0.00|37.47|36.77|37.38|0.03|5461|01/02/2026|37.01|300|37.74|300|Q
HROW|415858109|0.00|49.73|47.03|49.73|0.77|4960|01/02/2026|49.31|300|50.39|300|Q
HRTG|42727J102|28.81|28.81|26.54|27.28|-1.98|152121|01/02/2026|0.00|0|0.00|0|N
HRTX|427746102|0.00|1.32|1.22|1.24|-0.06|127104|01/02/2026|1.12|1800|1.29|1700|Q
HRZN|44045A102|0.00|6.68|6.49|6.63|0.16|14962|01/02/2026|6.55|600|6.70|600|Q
HSAI|428050108|0.00|24.18|23.53|24.08|1.66|15991|01/02/2026|23.92|600|24.25|600|Q
HSBC|404280406|80.79|80.81|80.06|80.45|1.78|377192|01/02/2026|0.00|0|0.00|0|N
HSDT|42328V876|0.00|3.11|2.88|3.10|0.24|3423|01/02/2026|3.01|600|3.21|600|Q
HSHP|G4660A103|8.98|8.98|8.73|8.84|-0.26|34594|01/02/2026|0.00|0|0.00|0|N
HSIC|806407102|0.00|77.40|75.40|76.81|1.24|49806|01/02/2026|76.53|200|77.19|200|Q
HST|44107P104|0.00|18.24|17.64|18.16|0.44|142145|01/02/2026|18.15|100|18.18|400|Q
HSTM|42222N103|0.00|22.92|22.85|22.85|22.85|1911|01/02/2026|22.57|200|22.99|200|Q
HSY|427866108|181.98|184.32|180.75|182.41|0.43|433393|01/02/2026|0.00|0|0.00|0|N
HTB|437872104|42.70|42.94|42.29|42.82|-0.12|40665|01/02/2026|0.00|0|0.00|0|N
HTBK|426927109|0.00|12.13|11.84|12.03|0.01|37779|01/02/2026|11.94|400|12.17|400|Q
HTCO|G1901X116|0.00|8.43|8.43|8.43|0.00|0|12/31/2025|7.95|100|0.00|0|Q
HTCR|42240Q104|0.00|0.31|0.31|0.31|0.00|0|12/31/2025|0.27|100|0.36|100|Q
HTD|41013V100|23.78|23.82|23.59|23.81|0.15|10729|01/02/2026|0.00|0|0.00|0|N
HTFB|44045A409|0.00|24.96|24.96|24.96|-0.09|0|01/02/2026|0.00|0|0.00|0|N
HTFC|44045A508|24.88|24.88|24.87|24.87|0.02|2226|01/02/2026|0.00|0|0.00|0|N
HTFL|42238D107|0.00|29.24|28.37|28.99|-0.22|8772|01/02/2026|28.34|400|29.54|400|Q
HTGC|427096508|18.84|18.97|18.70|18.86|0.04|289748|01/02/2026|0.00|0|0.00|0|N
HTH|432748101|33.93|34.00|33.57|33.90|-0.04|87144|01/02/2026|0.00|0|0.00|0|N
HTHT|44332N106|0.00|48.64|47.80|47.97|0.93|22054|01/02/2026|47.90|100|48.01|100|Q
HTLD|422347104|0.00|9.16|8.93|9.16|0.12|20209|01/02/2026|9.07|600|9.24|600|Q
HTO|784305104|0.00|49.34|48.79|49.11|0.07|2581|01/02/2026|48.72|300|49.64|300|Q
HTOO|G3R25D209|0.00|3.38|3.35|3.38|0.00|0|12/31/2025|2.96|100|4.05|100|Q
HTRB|41653L305|34.13|34.13|34.13|34.13|-0.03|516|01/02/2026|0.00|0|0.00|0|P
HTT|747798106|3.60|3.65|3.50|3.51|-0.04|55106|01/02/2026|0.00|0|0.00|0|N
HTZ|42806J700|0.00|5.36|5.19|5.21|0.06|67837|01/02/2026|5.17|100|5.22|100|Q
HTZWW|42806J148|0.00|2.70|2.70|2.70|2.70|300|01/02/2026|0.00|0|0.00|0|Q
HUBB|443510607|447.73|465.61|447.73|463.03|18.92|150646|01/02/2026|0.00|0|0.00|0|N
HUBC|M6000J168|0.00|0.41|0.40|0.41|0.03|6190|01/02/2026|0.00|0|0.00|0|Q
HUBG|443320106|0.00|42.75|42.47|42.72|0.09|3043|01/02/2026|42.50|300|43.03|300|Q
HUBS|443573100|399.00|399.00|375.96|382.23|-19.07|154399|01/02/2026|0.00|0|0.00|0|N
HUDI|G4645E105|0.00|0.00|0.00|0.00|0.00|0|11/17/2025|0.89|200|1.35|100|Q
HUHU|G46440114|0.00|0.00|0.00|0.00|0.00|0|12/24/2025|9.50|100|10.48|100|Q
HUM|444859102|256.04|265.62|256.04|264.48|8.35|759102|01/02/2026|0.00|0|0.00|0|N
HUMA|44486Q103|0.00|1.03|0.96|0.97|0.01|38675|01/02/2026|0.95|3700|1.00|3700|Q
HUMN|77926X650|30.40|30.41|30.30|30.30|0.48|1765|01/02/2026|0.00|0|0.00|0|Z
HUN|447011107|10.15|10.27|9.91|10.19|0.19|841814|01/02/2026|0.00|0|0.00|0|N
HURA|898920103|0.00|0.78|0.73|0.75|-0.01|1745|01/02/2026|0.73|400|0.77|400|Q
HURC|447324104|0.00|0.00|0.00|0.00|0.00|15|01/02/2026|15.79|100|17.01|100|Q
HURN|447462102|0.00|170.71|169.08|170.71|-3.46|2376|01/02/2026|169.05|100|172.74|100|Q
HUSV|33739P889|38.42|38.42|38.41|38.41|-0.38|300|01/02/2026|0.00|0|0.00|0|P
HUT|44812J104|0.00|52.54|47.01|51.26|5.31|84517|01/02/2026|50.91|300|51.66|300|Q
HUYA|44852D108|2.95|3.10|2.94|3.03|0.15|210548|01/02/2026|0.00|0|0.00|0|N
HVII|G4405D107|0.00|10.38|10.38|10.38|10.38|700|01/02/2026|0.00|0|0.00|0|Q
HVT|419596101|23.50|23.87|23.39|23.58|0.22|35778|01/02/2026|0.00|0|0.00|0|N
HVT A|419596200|0.00|23.14|23.14|23.14|0.00|2|12/31/2025|0.00|0|0.00|0|N
HWBK|420476103|0.00|0.00|0.00|0.00|0.00|4|01/02/2026|32.65|100|35.29|100|Q
HWC|410120109|0.00|64.86|63.70|64.47|0.78|4873|01/02/2026|64.04|200|64.85|200|Q
HWCPZ|410120406|0.00|23.09|23.09|23.09|0.00|0|12/31/2025|0.00|0|23.67|100|Q
HWH|44852G309|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|1.30|100|1.78|100|Q
HWKN|420261109|0.00|144.37|143.51|144.37|144.37|1943|01/02/2026|143.44|100|146.62|100|Q
HWM|443201108|205.49|211.73|204.46|211.71|6.69|377989|01/02/2026|0.00|0|0.00|0|N
HWSM|44134R438|0.00|23.91|23.91|23.91|0.00|0|05/22/2025|27.14|1000|27.71|1000|Q
HXHX|G4290D105|0.00|0.56|0.55|0.55|-0.09|838|01/02/2026|0.52|200|0.99|500|Q
HXL|428291108|74.27|76.90|73.81|76.88|2.98|282583|01/02/2026|0.00|0|0.00|0|N
HY|449172105|29.66|30.24|29.65|30.07|0.36|22855|01/02/2026|0.00|0|0.00|0|N
HYAC|G4375F108|11.43|11.43|11.40|11.40|0.02|423|01/02/2026|0.00|0|0.00|0|N
HYAC WS|G4375F116|1.55|1.55|1.55|1.55|0.00|130|01/02/2026|0.00|0|0.00|0|N
HYBL|78470P846|28.44|28.46|28.44|28.46|0.02|2037|01/02/2026|0.00|0|0.00|0|Z
HYBX|29287L874|30.02|30.18|30.02|30.18|0.26|1|01/02/2026|0.00|0|0.00|0|N
HYD|92189H409|51.13|51.15|51.09|51.15|0.03|8327|01/02/2026|0.00|0|0.00|0|Z
HYDB|46435G250|47.38|47.39|47.34|47.38|0.03|2911|01/02/2026|0.00|0|0.00|0|Z
HYEM|92189F353|19.94|19.94|19.90|19.90|0.00|389|01/02/2026|0.00|0|0.00|0|P
HYFI|00039J608|37.65|37.65|37.65|37.65|-0.23|100|01/02/2026|0.00|0|0.00|0|P
HYFM|44888K407|0.00|1.49|1.49|1.49|0.00|0|12/31/2025|1.20|200|1.88|200|Q
HYFT|602687105|0.00|2.00|1.83|2.00|0.17|1339|01/02/2026|1.73|100|2.20|200|Q
HYG|464288513|80.71|80.71|80.60|80.67|0.03|1307389|01/02/2026|0.00|0|0.00|0|P
HYGV|33939L662|40.76|40.76|40.75|40.76|0.01|600|01/02/2026|0.00|0|0.00|0|P
HYI|95768B107|11.16|11.16|11.12|11.15|-0.01|4805|01/02/2026|0.00|0|0.00|0|N
HYIN|97717Y626|15.89|15.89|15.89|15.89|0.00|19|12/30/2025|0.00|0|0.00|0|Z
HYLB|233051432|36.84|36.86|36.82|36.85|0.02|32885|01/02/2026|0.00|0|0.00|0|P
HYLN|449109107|1.86|1.88|1.78|1.82|-0.04|21672|01/02/2026|0.00|0|0.00|0|A
HYLS|33738D408|0.00|41.88|41.84|41.88|0.02|2205|01/02/2026|40.55|100|43.42|100|Q
HYMB|78464A284|24.93|24.97|24.93|24.97|0.03|8191|01/02/2026|0.00|0|0.00|0|P
HYMC|44862P208|0.00|24.64|22.47|24.41|0.67|33560|01/02/2026|24.08|500|24.88|500|Q
HYNE|44326H107|0.00|14.50|14.08|14.14|-0.39|1412|01/02/2026|0.00|0|0.00|0|Q
HYP|26923Q598|0.00|24.11|23.86|24.11|24.11|1314|01/02/2026|24.08|1100|24.18|1100|Q
HYPD|30234E203|0.00|3.60|3.56|3.59|-0.02|1329|01/02/2026|3.42|200|3.72|200|Q
HYPR|44916K106|0.00|0.98|0.96|0.98|0.00|950|01/02/2026|0.95|600|1.01|600|Q
HYS|72201R783|94.80|94.93|94.80|94.90|0.11|828|01/02/2026|0.00|0|0.00|0|P
HYSA|09789C770|15.17|15.17|15.17|15.17|0.10|100|01/02/2026|0.00|0|0.00|0|P
HYT|09255P107|8.86|8.87|8.77|8.85|-0.05|216287|01/02/2026|0.00|0|0.00|0|N
HYT RTWI|09255P115|0.03|0.04|0.03|0.04|0.01|1448|01/02/2026|0.00|0|0.00|0|N
HYTR|66538R722|21.71|21.74|21.71|21.74|0.02|202|01/02/2026|0.00|0|0.00|0|N
HYUP|233051259|42.04|42.04|42.04|42.04|-0.16|200|01/02/2026|0.00|0|0.00|0|P
HYZD|97717W430|0.00|22.57|22.53|22.53|0.01|200|01/02/2026|0.00|0|0.00|0|Q
HZO|567908108|24.41|24.41|23.69|24.08|-0.15|89584|01/02/2026|0.00|0|0.00|0|N
IAC|44891N208|0.00|39.17|38.67|39.04|-0.08|11480|01/02/2026|38.80|300|39.31|300|Q
IAE|92912J102|7.34|7.45|7.34|7.44|0.16|6423|01/02/2026|0.00|0|0.00|0|N
IAG|450913108|16.49|16.53|15.69|16.22|-0.27|2208384|01/02/2026|0.00|0|0.00|0|N
IAGG|46435G672|50.09|50.09|50.05|50.05|0.05|17873|01/02/2026|0.00|0|0.00|0|Z
IAI|464288794|179.91|182.01|179.91|181.84|1.42|2362|01/02/2026|0.00|0|0.00|0|P
IAK|464288786|134.60|134.60|134.60|134.60|-1.82|176|01/02/2026|0.00|0|0.00|0|P
IAPR|45782C367|30.91|30.91|30.91|30.91|0.24|100|01/02/2026|0.00|0|0.00|0|P
IART|457985208|0.00|12.37|11.99|11.99|-0.43|8995|01/02/2026|11.89|900|12.12|900|Q
IAT|464288778|55.08|56.02|54.87|55.79|0.65|3984|01/02/2026|0.00|0|0.00|0|P
IAU|464285204|82.18|82.19|81.17|81.55|0.39|415793|01/02/2026|0.00|0|0.00|0|P
IAUG|45783Y145|28.60|28.61|28.60|28.61|0.08|500|01/02/2026|0.00|0|0.00|0|P
IAUI|78433H550|56.01|56.01|56.01|56.01|-0.31|354|01/02/2026|0.00|0|0.00|0|Z
IAUM|46436F103|43.44|43.49|42.98|43.17|0.18|67608|01/02/2026|0.00|0|0.00|0|P
IAUX|44955L106|1.50|1.51|1.44|1.47|0.00|60665|01/02/2026|0.00|0|0.00|0|A
IBB|464287556|0.00|169.76|167.52|168.99|0.17|20947|01/02/2026|168.68|4900|169.31|3100|Q
IBBQ|46138G599|0.00|28.43|28.25|28.35|-0.07|1415|01/02/2026|28.33|5300|28.45|5300|Q
IBCA|46438G372|25.91|25.91|25.91|25.91|-0.04|146|01/02/2026|0.00|0|0.00|0|P
IBCP|453838609|0.00|32.40|32.07|32.09|-0.48|7678|01/02/2026|31.90|100|32.43|100|Q
IBD|66538H633|24.14|24.14|24.14|24.14|-0.02|200|01/02/2026|0.00|0|0.00|0|P
IBDR|46435GAA0|24.22|24.23|24.22|24.23|0.01|3500|01/02/2026|0.00|0|0.00|0|P
IBDS|46435UAA9|24.27|24.29|24.27|24.28|0.00|3900|01/02/2026|0.00|0|0.00|0|P
IBDT|46435U515|25.45|25.47|25.45|25.47|0.01|4100|01/02/2026|0.00|0|0.00|0|P
IBDU|46436E205|23.41|23.41|23.41|23.41|0.00|1797|01/02/2026|0.00|0|0.00|0|P
IBDV|46436E726|22.08|22.08|22.06|22.08|0.01|38162|01/02/2026|0.00|0|0.00|0|P
IBDW|46436E486|21.15|21.15|21.13|21.15|0.00|7983|01/02/2026|0.00|0|0.00|0|P
IBDX|46436E312|25.53|25.53|25.51|25.53|0.00|9228|01/02/2026|0.00|0|0.00|0|P
IBDY|46436E130|26.12|26.12|26.11|26.11|-0.03|428|01/02/2026|0.00|0|0.00|0|P
IBDZ|46438G653|26.38|26.38|26.34|26.37|0.00|4000|01/02/2026|0.00|0|0.00|0|P
IBEX|G4690M101|0.00|0.00|0.00|0.00|-38.60|429|01/02/2026|35.94|100|36.77|100|Q
IBG|Q4933C133|0.00|1.90|1.90|1.90|0.00|0|12/31/2025|1.59|100|2.19|100|Q
IBHF|46436E528|23.07|23.08|23.07|23.07|0.00|2950|01/02/2026|0.00|0|0.00|0|Z
IBHG|46436E478|22.33|22.33|22.31|22.32|0.00|4410|01/02/2026|0.00|0|0.00|0|Z
IBHH|46436E387|23.67|23.67|23.64|23.65|-0.03|6016|01/02/2026|0.00|0|0.00|0|Z
IBHI|46436E379|23.65|23.65|23.63|23.64|-0.02|300|01/02/2026|0.00|0|0.00|0|Z
IBHJ|46436E122|26.61|26.62|26.61|26.62|-0.04|300|01/02/2026|0.00|0|0.00|0|Z
IBHK|46438G661|25.90|25.91|25.90|25.91|-0.03|401|01/02/2026|0.00|0|0.00|0|Z
IBIE|46438G703|25.98|25.99|25.98|25.99|0.01|2844|01/02/2026|0.00|0|0.00|0|P
IBIG|46438G885|26.05|26.05|26.05|26.05|-0.04|178|01/02/2026|0.00|0|0.00|0|P
IBIH|46438G877|26.01|26.01|26.01|26.01|-0.05|600|01/02/2026|0.00|0|0.00|0|P
IBIO|451033708|0.00|2.10|1.96|2.01|0.07|20255|01/02/2026|1.98|100|2.07|400|Q
IBIT|46438F101|0.00|51.65|50.14|50.96|1.29|3609145|01/02/2026|50.88|100|50.96|100|Q
IBKR|45841N107|0.00|67.49|65.13|67.23|2.92|75612|01/02/2026|67.20|100|67.31|600|Q
IBLC|46436E361|44.02|44.02|44.02|44.02|2.71|100|01/02/2026|0.00|0|0.00|0|P
IBM|459200101|297.56|297.56|289.00|291.50|-4.71|1257270|01/02/2026|0.00|0|0.00|0|N
IBMO|46435U259|25.64|25.64|25.62|25.62|-0.03|500|01/02/2026|0.00|0|0.00|0|Z
IBMP|46435U283|25.39|25.41|25.39|25.41|0.02|945|01/02/2026|0.00|0|0.00|0|Z
IBMQ|46435U325|25.55|25.58|25.55|25.58|0.01|1392|01/02/2026|0.00|0|0.00|0|Z
IBMR|46436E163|25.44|25.44|25.44|25.44|0.00|100|01/02/2026|0.00|0|0.00|0|Z
IBMS|46438G687|26.04|26.07|26.04|26.05|0.00|3677|01/02/2026|0.00|0|0.00|0|Z
IBN|45104G104|29.77|29.99|29.65|29.99|0.19|1301777|01/02/2026|0.00|0|0.00|0|N
IBO|45259L205|0.47|0.50|0.47|0.50|0.03|2197|01/02/2026|0.00|0|0.00|0|A
IBOC|459044103|0.00|67.10|65.78|66.79|0.32|3198|01/02/2026|66.25|200|67.35|200|Q
IBP|45780R101|258.13|268.00|257.85|267.45|8.06|53155|01/02/2026|0.00|0|0.00|0|N
IBRN|46436E353|31.87|31.87|31.87|31.87|0.00|1|12/17/2025|0.00|0|0.00|0|P
IBRX|45256X103|0.00|2.07|1.99|2.03|0.05|284683|01/02/2026|2.03|8900|2.06|6700|Q
IBTA|451051106|22.52|23.53|22.52|22.90|0.17|94771|01/02/2026|0.00|0|0.00|0|N
IBTG|46436E858|0.00|22.89|22.89|22.89|0.01|300|01/02/2026|22.88|82200|22.89|39100|Q
IBTH|46436E841|0.00|22.48|22.48|22.48|0.00|746|01/02/2026|22.47|58200|22.48|27400|Q
IBTI|46436E833|0.00|22.37|22.37|22.37|0.00|10554|01/02/2026|22.36|52000|22.37|41200|Q
IBTJ|46436E825|0.00|21.96|21.95|21.95|0.00|300|01/02/2026|21.94|900|21.95|56700|Q
IBTK|46436E593|0.00|19.86|19.85|19.85|0.00|942|01/02/2026|19.83|32600|19.84|21300|Q
IBTL|46436E460|0.00|20.54|20.52|20.52|-0.01|1405|01/02/2026|20.51|18600|20.52|46100|Q
IBTM|46436E296|0.00|23.09|23.06|23.07|-0.01|1684|01/02/2026|23.06|14600|23.07|29800|Q
IBTO|46436E148|0.00|24.55|24.54|24.55|-0.03|307|01/02/2026|24.54|3000|24.55|5200|Q
IBTP|46438G646|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|25.78|800|25.80|5200|Q
IBTQ|46438G422|0.00|25.47|25.47|25.47|-0.01|100|01/02/2026|0.00|0|0.00|0|Q
ICCC|452525306|0.00|6.00|5.95|5.95|5.95|400|01/02/2026|0.00|0|0.00|0|Q
ICCM|M53071136|0.00|0.65|0.62|0.64|0.02|4000|01/02/2026|0.54|100|0.73|100|Q
ICE|45866F104|161.34|161.34|159.60|159.99|-1.97|637361|01/02/2026|0.00|0|0.00|0|N
ICF|464287564|59.32|59.85|59.32|59.85|0.06|647|01/02/2026|0.00|0|0.00|0|Z
ICFI|44925C103|0.00|85.21|84.77|85.00|85.00|1816|01/02/2026|84.33|100|85.98|100|Q
ICG|45828E104|0.00|1.93|1.71|1.88|0.00|0|12/29/2025|1.54|100|2.11|100|Q
ICHR|G4740B105|0.00|20.56|19.51|20.38|1.97|12343|01/02/2026|20.14|500|20.63|500|Q
ICL|M53213100|5.76|5.84|5.74|5.79|0.08|245923|01/02/2026|0.00|0|0.00|0|N
ICLN|464288224|0.00|17.12|16.84|17.10|0.67|459507|01/02/2026|17.09|100|17.22|800|Q
ICLO|46090A721|25.55|25.55|25.55|25.55|0.01|400|01/02/2026|0.00|0|0.00|0|Z
ICLR|G4705A100|0.00|189.24|185.72|188.37|5.93|16402|01/02/2026|186.95|100|190.39|100|Q
ICMB|46090R104|0.00|0.00|0.00|0.00|0.00|18|01/02/2026|2.51|100|0.00|0|Q
ICOI|091748608|16.45|16.45|16.01|16.01|0.00|63|12/31/2025|0.00|0|0.00|0|P
ICOP|46436E189|0.00|44.67|44.55|44.67|0.31|320|01/02/2026|0.00|0|0.00|0|Q
ICOW|69374H873|38.91|39.01|38.91|38.99|0.30|1340|01/02/2026|0.00|0|0.00|0|Z
ICPY|75526L761|10.81|10.81|10.81|10.81|0.00|1|12/26/2025|0.00|0|0.00|0|P
ICR PRA|45781T205|20.32|20.35|20.32|20.35|-0.15|192|01/02/2026|0.00|0|0.00|0|N
ICSH|46434V878|50.59|50.59|50.59|50.59|0.01|6053|01/02/2026|0.00|0|0.00|0|Z
ICU|81256L203|0.00|0.26|0.23|0.26|0.02|16796|01/02/2026|0.22|100|0.30|100|Q
ICUI|44930G107|0.00|139.78|138.06|138.06|-5.06|2201|01/02/2026|136.90|100|140.01|100|Q
ICVT|46435G102|99.48|100.05|99.17|100.00|1.53|1701|01/02/2026|0.00|0|0.00|0|Z
IDA|451107106|126.41|128.20|125.84|127.30|0.74|206003|01/02/2026|0.00|0|0.00|0|N
IDAI|873048508|0.00|3.92|3.90|3.92|0.03|384|01/02/2026|3.89|100|4.19|100|Q
IDCC|45867G101|0.00|324.67|318.33|324.67|6.52|2373|01/02/2026|323.08|40|329.00|40|Q
IDE|92912X101|12.34|12.34|12.26|12.32|0.02|8543|01/02/2026|0.00|0|0.00|0|N
IDEV|46435G326|83.18|83.29|82.88|83.26|0.76|33284|01/02/2026|0.00|0|0.00|0|P
IDMO|46138E222|56.16|56.23|55.93|56.23|0.61|6292|01/02/2026|0.00|0|0.00|0|P
IDN|45817G201|0.00|6.65|6.65|6.65|6.65|363|01/02/2026|6.50|100|6.76|100|Q
IDR|645827205|38.50|41.19|38.50|41.05|0.89|7178|01/02/2026|0.00|0|0.00|0|A
IDT|448947507|51.20|51.20|50.35|50.57|-0.64|42192|01/02/2026|0.00|0|0.00|0|N
IDU|464287697|108.98|109.88|108.98|109.48|0.91|10144|01/02/2026|0.00|0|0.00|0|P
IDV|464288448|39.77|39.97|39.77|39.97|0.53|15478|01/02/2026|0.00|0|0.00|0|Z
IDVO|032108722|39.05|39.18|39.05|39.05|0.62|2927|01/02/2026|0.00|0|0.00|0|P
IDX|92189F833|16.75|16.75|16.75|16.75|0.23|100|01/02/2026|0.00|0|0.00|0|P
IDXX|45168D104|0.00|673.44|662.93|669.73|-6.59|5910|01/02/2026|669.16|40|670.68|40|Q
IDYA|45166A102|0.00|34.26|33.40|33.75|-1.04|11683|01/02/2026|33.51|400|34.13|400|Q
IE|46578C108|16.48|16.77|15.92|16.36|0.42|18519|01/02/2026|0.00|0|0.00|0|A
IEF|464287440|0.00|96.28|96.08|96.10|-0.07|254744|01/02/2026|96.09|5900|96.10|5200|Q
IEFA|46432F842|90.41|90.43|89.91|90.35|0.90|904480|01/02/2026|0.00|0|0.00|0|Z
IEI|464288661|0.00|119.43|119.29|119.32|-0.01|64096|01/02/2026|119.31|8100|119.32|4800|Q
IEMG|46434G103|68.60|69.01|68.54|68.99|1.75|914644|01/02/2026|0.00|0|0.00|0|P
IEO|464288851|89.03|91.22|89.03|91.22|2.04|566|01/02/2026|0.00|0|0.00|0|Z
IEP|451100101|0.00|7.55|7.39|7.49|-0.07|22990|01/02/2026|7.48|100|7.56|1000|Q
IESC|44951W106|0.00|406.84|402.11|406.84|17.02|3190|01/02/2026|402.35|40|411.84|40|Q
IETC|46431W648|100.25|100.25|100.25|100.25|-1.28|100|01/02/2026|0.00|0|0.00|0|Z
IEUR|46434V738|71.57|71.68|71.41|71.66|0.73|91339|01/02/2026|0.00|0|0.00|0|P
IEV|464287861|69.27|69.35|69.14|69.32|0.75|9458|01/02/2026|0.00|0|0.00|0|P
IEX|45167R104|178.25|179.73|177.41|179.06|1.12|158385|01/02/2026|0.00|0|0.00|0|N
IEZ|464288844|21.06|21.78|21.06|21.70|0.86|5560|01/02/2026|0.00|0|0.00|0|P
IFBD|G47724300|0.00|1.10|1.10|1.10|0.00|0|12/29/2025|0.88|100|1.19|100|Q
IFF|459506101|67.53|68.56|66.92|68.03|0.64|810021|01/02/2026|0.00|0|0.00|0|N
IFGL|464288489|0.00|23.06|23.06|23.06|0.00|0|12/29/2025|22.42|100|23.88|100|Q
IFN|454089103|13.75|14.04|13.75|14.04|0.33|50538|01/02/2026|0.00|0|0.00|0|N
IFRA|46435U713|52.63|53.48|52.63|53.42|0.79|3721|01/02/2026|0.00|0|0.00|0|Z
IFRX|N44821101|0.00|1.12|1.02|1.10|0.09|21250|01/02/2026|0.95|100|1.24|200|Q
IFS|P5626F128|42.42|42.42|42.05|42.23|-0.13|29906|01/02/2026|0.00|0|0.00|0|N
IFV|33738R886|0.00|24.83|24.83|24.83|0.00|0|12/31/2025|19.98|200|30.34|200|Q
IGA|92912R104|9.78|9.78|9.73|9.75|0.03|3765|01/02/2026|0.00|0|0.00|0|N
IGAC|G4924G102|0.00|9.85|9.85|9.85|0.00|2018|01/02/2026|0.00|0|0.00|0|Q
IGBH|46431W812|24.65|24.66|24.65|24.66|0.01|599|01/02/2026|0.00|0|0.00|0|P
IGC|45408X308|0.28|0.29|0.28|0.29|0.01|1741|01/02/2026|0.00|0|0.00|0|A
IGCB|29287L841|46.42|46.42|46.41|46.41|-0.05|4|01/02/2026|0.00|0|0.00|0|N
IGD|92912T100|5.75|5.75|5.67|5.70|-0.02|67746|01/02/2026|0.00|0|0.00|0|N
IGE|464287374|50.33|50.83|50.33|50.78|0.57|5233|01/02/2026|0.00|0|0.00|0|Z
IGEB|46435G219|45.64|45.64|45.64|45.64|-0.02|1700|01/02/2026|0.00|0|0.00|0|Z
IGF|464288372|0.00|61.99|61.56|61.91|0.55|11489|01/02/2026|59.68|100|63.60|100|Q
IGHG|74347B607|78.56|78.56|78.56|78.56|-0.07|100|01/02/2026|0.00|0|0.00|0|Z
IGI|95790A101|16.47|16.48|16.47|16.48|-0.02|470|01/02/2026|0.00|0|0.00|0|N
IGIB|464288638|0.00|53.89|53.83|53.87|-0.01|55398|01/02/2026|53.86|5100|53.88|5100|Q
IGIC|G4809J106|0.00|0.00|0.00|0.00|0.00|331|01/02/2026|24.67|100|25.25|100|Q
IGLB|464289511|50.45|50.46|50.34|50.40|-0.05|9905|01/02/2026|0.00|0|0.00|0|P
IGLD|33733E856|25.11|25.11|25.00|25.00|-0.14|1471|01/02/2026|0.00|0|0.00|0|Z
IGM|464287549|130.85|131.41|128.63|129.32|0.14|34130|01/02/2026|0.00|0|0.00|0|P
IGOV|464288117|0.00|41.56|41.55|41.56|-0.12|385|01/02/2026|41.20|1000|41.96|1000|Q
IGPT|46137V639|59.59|59.59|59.59|59.59|0.00|29|12/31/2025|0.00|0|0.00|0|P
IGR|12504G100|4.38|4.40|4.36|4.39|0.01|176286|01/02/2026|0.00|0|0.00|0|N
IGSB|464288646|0.00|52.90|52.88|52.89|0.01|52334|01/02/2026|51.30|100|52.90|8400|Q
IGV|464287515|105.64|105.64|101.94|102.64|-3.08|270731|01/02/2026|0.00|0|0.00|0|Z
IH|45175B109|2.10|2.10|1.99|2.00|-0.10|2752|01/02/2026|0.00|0|0.00|0|N
IHAK|46435U135|47.95|47.95|47.11|47.37|-0.84|1425|01/02/2026|0.00|0|0.00|0|P
IHD|92912P108|6.38|6.39|6.34|6.39|0.12|18285|01/02/2026|0.00|0|0.00|0|N
IHDG|97717X594|49.15|49.21|49.10|49.12|0.38|3096|01/02/2026|0.00|0|0.00|0|P
IHE|464288836|84.34|84.82|84.08|84.82|0.04|3190|01/02/2026|0.00|0|0.00|0|P
IHF|464288828|47.91|48.57|47.85|48.40|0.44|12042|01/02/2026|0.00|0|0.00|0|P
IHG|45857P806|141.12|141.12|139.57|140.35|-0.48|22087|01/02/2026|0.00|0|0.00|0|N
IHI|464288810|62.03|62.03|61.55|61.88|-0.26|66584|01/02/2026|0.00|0|0.00|0|P
IHRT|45174J509|0.00|4.25|4.11|4.15|-0.02|7651|01/02/2026|4.10|800|4.19|800|Q
IHS|G4701H109|7.54|7.54|7.34|7.35|-0.11|185026|01/02/2026|0.00|0|0.00|0|N
IHT|457919108|0.00|1.69|1.62|1.69|0.00|2|10/27/2025|0.00|0|0.00|0|A
IHY|92189F445|21.94|21.94|21.94|21.94|-0.10|100|01/02/2026|0.00|0|0.00|0|P
IIF|61745C105|25.05|25.16|25.00|25.15|0.17|3213|01/02/2026|0.00|0|0.00|0|N
III|45675Y104|0.00|5.78|5.55|5.58|-0.18|5774|01/02/2026|5.51|200|5.63|200|Q
IIIN|45774W108|31.81|32.43|31.81|32.41|0.74|44896|01/02/2026|0.00|0|0.00|0|N
IIIV|46571Y107|0.00|25.25|24.96|25.25|0.05|5787|01/02/2026|24.99|300|25.47|300|Q
IIM|46132P108|12.38|12.38|12.35|12.35|0.03|7654|01/02/2026|0.00|0|0.00|0|N
IINN|M53637100|0.00|0.90|0.90|0.90|0.00|0|12/31/2025|0.71|200|1.11|200|Q
IIPR|45781V101|47.74|49.80|47.58|49.47|2.11|145101|01/02/2026|0.00|0|0.00|0|N
IIPR PRA|45781V200|24.20|24.24|24.07|24.17|-0.01|19701|01/02/2026|0.00|0|0.00|0|N
IJAN|45782C524|36.26|36.33|36.26|36.33|0.19|3439|01/02/2026|0.00|0|0.00|0|P
IJH|464287507|66.31|67.02|66.02|66.91|0.91|435663|01/02/2026|0.00|0|0.00|0|P
IJJ|464287705|131.58|133.39|131.58|132.94|1.24|2775|01/02/2026|0.00|0|0.00|0|P
IJK|464287606|97.92|98.45|97.32|98.42|1.49|24538|01/02/2026|0.00|0|0.00|0|P
IJR|464287804|120.69|121.63|119.87|121.40|1.21|737228|01/02/2026|0.00|0|0.00|0|P
IJS|464287879|113.81|115.06|113.69|114.72|0.93|15006|01/02/2026|0.00|0|0.00|0|P
IJT|464287887|0.00|142.80|141.97|142.66|0.73|953|01/02/2026|142.66|500|143.02|1100|Q
IKT|45719W205|0.00|2.02|1.95|1.95|-0.07|2061|01/02/2026|1.91|300|1.99|300|Q
ILCB|464287127|95.14|95.14|95.14|95.14|0.00|37|12/31/2025|0.00|0|0.00|0|P
ILCG|464287119|104.54|104.54|103.91|104.20|0.18|760|01/02/2026|0.00|0|0.00|0|P
ILCV|464288109|94.49|94.71|94.26|94.70|0.36|2943|01/02/2026|0.00|0|0.00|0|P
ILDR|33740F565|33.28|33.28|33.27|33.27|-0.04|532|01/02/2026|0.00|0|0.00|0|P
ILF|464287390|30.85|30.86|30.66|30.83|0.41|131655|01/02/2026|0.00|0|0.00|0|P
ILIT|46436E171|0.00|16.09|16.09|16.09|-0.14|100|01/02/2026|0.00|0|0.00|0|Q
ILMN|452327109|0.00|134.35|130.95|134.35|3.14|12141|01/02/2026|134.17|100|134.51|100|Q
ILPT|456237106|0.00|5.54|5.48|5.53|-0.02|7969|01/02/2026|5.46|300|5.58|300|Q
ILTB|464289479|49.70|49.70|49.70|49.70|-0.06|120|01/02/2026|0.00|0|0.00|0|P
IMA|45175G207|0.00|6.85|6.85|6.85|0.00|0|12/31/2025|6.42|100|7.19|100|Q
IMAX|45245E109|36.90|36.90|35.63|36.02|-0.94|267336|01/02/2026|0.00|0|0.00|0|N
IMAY|45783Y293|29.98|29.98|29.98|29.98|0.61|184|01/02/2026|0.00|0|0.00|0|P
IMCB|464288208|82.86|83.61|82.86|83.61|0.74|1814|01/02/2026|0.00|0|0.00|0|P
IMCG|464288307|79.92|80.74|79.92|80.74|0.88|1088|01/02/2026|0.00|0|0.00|0|P
IMCR|45258D105|0.00|34.70|33.25|33.76|-0.93|2843|01/02/2026|33.06|300|34.32|300|Q
IMCV|464288406|0.00|83.21|82.75|83.21|1.29|346|01/02/2026|82.81|1800|83.15|1800|Q
IMDX|68235C206|0.00|0.00|0.00|0.00|0.00|34|01/02/2026|6.67|100|7.51|100|Q
IMFL|46138J437|30.06|30.06|30.06|30.06|0.11|400|01/02/2026|0.00|0|0.00|0|Z
IMG|67073S406|0.00|0.00|0.00|0.00|-1.08|63|01/02/2026|1.05|300|1.22|300|Q
IMKTA|457030104|0.00|69.77|69.42|69.77|1.22|1878|01/02/2026|68.87|100|70.30|100|Q
IMMP|45257L108|0.00|2.91|2.84|2.91|0.07|2552|01/02/2026|2.88|200|3.00|200|Q
IMMR|452521107|0.00|6.87|6.40|6.42|-0.39|7462|01/02/2026|6.35|200|6.48|200|Q
IMMX|45258H106|0.00|5.55|5.03|5.46|0.24|3953|01/02/2026|5.33|500|5.56|500|Q
IMNM|45257U108|0.00|21.11|20.22|20.80|-0.62|42669|01/02/2026|20.52|600|21.02|600|Q
IMNN|15117N701|0.00|3.93|3.84|3.93|0.35|1320|01/02/2026|3.77|100|4.15|100|Q
IMO|453038408|86.89|89.10|86.67|89.04|2.70|6815|01/02/2026|0.00|0|0.00|0|A
IMOS|16965P202|0.00|30.53|30.53|30.53|30.53|212|01/02/2026|30.49|100|31.48|100|Q
IMPP|Y3894J187|0.00|3.69|3.57|3.66|0.03|5262|01/02/2026|2.89|200|4.44|200|Q
IMRN|45254U101|0.00|0.77|0.77|0.77|0.00|0|12/31/2025|0.61|200|0.94|200|Q
IMRX|45254E107|0.00|6.71|6.46|6.57|0.00|10115|01/02/2026|6.51|900|6.69|800|Q
IMSR|881454102|0.00|6.52|6.18|6.52|0.42|17308|01/02/2026|6.43|1500|6.68|1500|Q
IMSRW|881454110|0.00|2.46|2.45|2.45|2.45|499|01/02/2026|0.00|0|0.00|0|Q
IMST|091748806|13.13|13.13|13.13|13.13|0.16|200|01/02/2026|0.00|0|0.00|0|P
IMTE|Q49376124|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|0.46|200|0.72|200|Q
IMTM|46434V449|48.52|48.64|48.43|48.58|0.59|7236|01/02/2026|0.00|0|0.00|0|P
IMTX|N44445109|0.00|10.88|10.39|10.46|-0.04|14028|01/02/2026|10.34|500|10.60|500|Q
IMUX|4525EP101|0.00|0.59|0.54|0.58|0.05|11805|01/02/2026|0.57|1600|0.60|1600|Q
IMVT|45258J102|0.00|26.55|25.60|25.91|0.50|17501|01/02/2026|25.67|500|26.00|100|Q
IMXI|46005L101|0.00|15.36|15.33|15.34|-0.02|10799|01/02/2026|15.22|200|15.48|200|Q
INAB|45674E208|0.00|2.58|2.49|2.49|0.25|1030|01/02/2026|2.41|100|2.57|100|Q
INBK|320557101|0.00|20.35|20.35|20.35|-0.53|441|01/02/2026|20.07|100|20.89|100|Q
INBKZ|320557309|0.00|24.70|24.70|24.70|0.00|0|12/11/2025|0.02|100|0.00|0|Q
INBS|36151G709|0.00|8.43|7.67|7.86|-1.77|4375|01/02/2026|7.67|100|8.16|100|Q
INBX|45720N103|0.00|81.12|75.17|75.17|-3.09|2587|01/02/2026|73.31|200|76.61|200|Q
INCE|35473P504|61.11|61.11|61.11|61.11|0.15|100|01/02/2026|0.00|0|0.00|0|P
INCM|35473P439|28.06|28.16|28.06|28.11|0.03|1000|01/02/2026|0.00|0|0.00|0|P
INCR|M549GJ111|0.00|1.04|1.04|1.04|0.09|122|01/02/2026|0.00|0|0.00|0|Q
INCY|45337C102|0.00|101.45|98.71|101.45|2.68|18672|01/02/2026|101.17|100|102.19|100|Q
INDA|46429B598|54.50|54.58|54.34|54.57|0.51|158020|01/02/2026|0.00|0|0.00|0|Z
INDB|453836108|0.00|73.73|72.77|73.13|0.04|5900|01/02/2026|72.53|200|73.73|200|Q
INDI|45569U101|0.00|3.74|3.59|3.71|0.18|31460|01/02/2026|3.67|100|3.73|100|Q
INDL|25490K331|57.64|57.64|57.64|57.64|1.52|108|01/02/2026|0.00|0|0.00|0|P
INDO|G4760X102|2.89|3.12|2.89|3.12|0.18|1184|01/02/2026|0.00|0|0.00|0|A
INDP|45339J204|0.00|2.76|2.76|2.76|-0.22|593|01/02/2026|2.35|200|3.15|100|Q
INDV|G4766E116|0.00|36.02|35.60|35.70|-0.20|11795|01/02/2026|35.51|400|35.92|400|Q
INDY|464289529|0.00|49.42|49.32|49.32|0.04|1092|01/02/2026|46.88|200|52.02|200|Q
INFO|41151J745|24.59|24.65|24.50|24.55|2.44|1900|01/02/2026|0.00|0|0.00|0|N
INFU|45685K102|8.70|8.70|8.38|8.40|-0.50|7486|01/02/2026|0.00|0|0.00|0|A
INFY|456788108|18.12|18.31|18.04|18.15|0.33|2053049|01/02/2026|0.00|0|0.00|0|N
ING|456837103|28.61|28.79|28.54|28.76|0.76|631497|01/02/2026|0.00|0|0.00|0|N
INGM|457152106|21.49|21.57|21.03|21.31|-0.03|123838|01/02/2026|0.00|0|0.00|0|N
INGN|45780L104|0.00|6.64|6.59|6.63|-0.08|1970|01/02/2026|6.57|200|6.70|200|Q
INGR|457187102|109.42|110.46|108.19|109.79|-0.47|172159|01/02/2026|0.00|0|0.00|0|N
INHD|4576JP307|0.00|1.31|1.22|1.31|0.15|4415|01/02/2026|1.25|100|1.36|100|Q
INKM|78467V202|33.09|33.09|33.09|33.09|0.10|100|01/02/2026|0.00|0|0.00|0|P
INKT|603693201|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|10.64|100|11.57|100|Q
INLF|G4808M100|0.00|0.50|0.48|0.48|0.00|800|01/02/2026|0.00|0|0.00|0|Q
INM|457637700|0.00|1.13|1.13|1.13|0.05|254|01/02/2026|0.83|200|1.33|200|Q
INMB|45782T105|0.00|1.58|1.54|1.55|-0.01|3394|01/02/2026|1.51|600|1.58|600|Q
INMD|M5425M103|0.00|14.96|14.80|14.80|0.09|12981|01/02/2026|14.70|500|14.96|500|Q
INMU|092528207|24.05|24.07|24.05|24.06|0.01|2610|01/02/2026|0.00|0|0.00|0|P
INN|866082100|4.91|4.97|4.78|4.87|0.00|221277|01/02/2026|0.00|0|0.00|0|N
INN PRE|866082605|18.15|18.38|18.15|18.38|0.28|545|01/02/2026|0.00|0|0.00|0|N
INN PRF|866082704|18.08|18.39|18.08|18.39|0.29|204|01/02/2026|0.00|0|0.00|0|N
INNV|45784A104|0.00|5.22|5.20|5.20|0.03|657|01/02/2026|5.04|200|5.39|200|Q
INO|45773H409|0.00|1.80|1.67|1.70|-0.05|31880|01/02/2026|1.67|1100|1.71|1100|Q
INOD|457642205|0.00|53.00|52.02|53.00|1.98|5696|01/02/2026|52.45|300|53.53|300|Q
INR|456941103|14.85|14.85|14.38|14.72|-0.01|46384|01/02/2026|0.00|0|0.00|0|N
INRO|09290C830|0.00|0.00|0.00|0.00|0.00|0|12/16/2025|31.92|2300|32.57|2300|Q
INSE|45782N108|0.00|0.00|0.00|0.00|0.00|226|01/02/2026|8.83|100|9.19|100|Q
INSG|45782B302|0.00|10.20|10.11|10.20|-0.20|1640|01/02/2026|10.05|200|10.37|200|Q
INSM|457669307|0.00|177.83|173.61|177.09|2.98|26353|01/02/2026|176.76|100|178.80|100|Q
INSP|457730109|92.53|93.73|91.82|92.27|0.04|330058|01/02/2026|0.00|0|0.00|0|N
INSW|Y41053102|48.20|48.20|46.10|46.99|-1.56|196484|01/02/2026|0.00|0|0.00|0|N
INTA|45827U109|0.00|46.10|43.69|43.89|-1.99|7672|01/02/2026|43.60|300|44.16|300|Q
INTC|458140100|0.00|39.86|37.85|39.38|2.47|1155360|01/02/2026|39.35|1300|39.46|1500|Q
INTF|46434V274|38.09|38.14|37.99|38.14|0.35|2612|01/02/2026|0.00|0|0.00|0|P
INTG|458685104|0.00|0.00|0.00|0.00|-26.98|7|01/02/2026|24.21|100|27.29|100|Q
INTR|G4R20B107|0.00|8.63|8.45|8.46|-0.03|41762|01/02/2026|8.39|1500|8.54|1500|Q
INTS|45828J103|0.00|0.42|0.40|0.41|0.00|3962|01/02/2026|0.40|1300|0.42|1300|Q
INTU|461202103|0.00|658.16|622.40|629.37|-33.15|42559|01/02/2026|628.70|80|630.19|80|Q
INTW|38747R553|0.00|49.73|46.97|48.30|4.49|8574|01/02/2026|0.00|0|0.00|0|Q
INTZ|46121E304|0.00|1.17|1.17|1.17|0.02|201|01/02/2026|0.93|200|1.45|200|Q
INUV|46122W303|2.46|2.46|2.46|2.46|0.00|114|12/31/2025|0.00|0|0.00|0|A
INV|45784M108|0.00|4.55|4.16|4.49|0.30|17382|01/02/2026|4.44|1400|4.57|1400|Q
INVA|45781M101|0.00|19.99|19.85|19.87|-0.13|6729|01/02/2026|19.69|800|20.03|800|Q
INVE|45170X205|0.00|3.68|3.68|3.68|0.00|0|12/31/2025|3.51|100|3.83|100|Q
INVH|46187W107|27.67|27.84|27.55|27.72|-0.07|1513591|01/02/2026|0.00|0|0.00|0|N
INVX|457651107|21.99|22.79|21.82|22.78|0.91|84067|01/02/2026|0.00|0|0.00|0|N
INVZ|M5R635108|0.00|0.99|0.90|0.96|0.11|35132|01/02/2026|0.94|4500|0.99|4300|Q
IOBT|449778109|0.00|0.66|0.65|0.66|0.09|3081|01/02/2026|0.00|0|0.00|0|Q
IONL|38747R546|0.00|0.00|0.00|0.00|-34.80|293|01/02/2026|0.00|0|0.00|0|Q
IONQ|46222L108|45.70|47.08|43.82|46.77|1.90|3044589|01/02/2026|0.00|0|0.00|0|N
IONQ WS|46222L116|33.36|35.55|32.52|35.55|2.25|351|01/02/2026|0.00|0|0.00|0|N
IONR|46211L101|0.00|5.20|5.13|5.20|0.44|1304|01/02/2026|5.18|100|5.54|100|Q
IONS|462222100|0.00|80.04|78.86|79.59|0.47|26391|01/02/2026|79.47|100|79.73|100|Q
IONX|88636R230|0.00|23.20|20.66|23.12|0.66|14454|01/02/2026|0.00|0|29.10|100|Q
IONZ|88636W247|0.00|23.50|20.37|20.72|-1.94|10388|01/02/2026|20.02|200|21.17|200|Q
IOO|464287572|127.44|127.48|126.98|127.10|0.38|2338|01/02/2026|0.00|0|0.00|0|P
IOSP|45768S105|0.00|76.68|76.07|76.22|-0.33|2964|01/02/2026|75.55|200|76.98|200|Q
IOT|79589L106|35.81|35.85|33.67|33.92|-1.53|1105408|01/02/2026|0.00|0|0.00|0|N
IOVA|462260100|0.00|2.81|2.50|2.52|-0.22|170548|01/02/2026|2.51|2000|2.53|2000|Q
IP|460146103|39.52|40.47|39.11|40.25|0.86|1104532|01/02/2026|0.00|0|0.00|0|N
IPAC|46434V696|73.51|73.96|73.51|73.96|0.74|574|01/02/2026|0.00|0|0.00|0|P
IPAR|458334109|0.00|85.82|84.40|85.28|0.40|4034|01/02/2026|84.58|200|86.17|200|Q
IPB|45408V203|25.76|25.77|25.76|25.77|0.02|26|01/02/2026|0.00|0|0.00|0|N
IPCX|G47875102|0.00|10.14|10.12|10.14|0.00|0|12/31/2025|10.14|2000|0.00|0|Q
IPDN|74312Y400|0.00|1.34|1.34|1.34|0.22|220|01/02/2026|1.13|100|1.54|100|Q
IPEX|G6001J107|0.00|0.00|0.00|0.00|-10.27|2|01/02/2026|0.00|0|0.00|0|Q
IPGP|44980X109|0.00|75.53|74.58|74.85|3.31|3946|01/02/2026|73.95|200|75.76|200|Q
IPHA|45781K204|0.00|0.00|0.00|0.00|-1.78|182|01/02/2026|1.82|100|1.87|100|Q
IPI|46121Y201|27.93|28.61|27.72|28.22|0.49|27664|01/02/2026|0.00|0|0.00|0|N
IPM|69764K106|0.00|1.77|1.77|1.77|0.00|0|12/23/2025|1.37|200|2.08|200|Q
IPO|759937204|46.59|47.14|46.21|47.09|1.41|3588|01/02/2026|0.00|0|0.00|0|P
IPSC|15673T100|0.00|1.04|0.96|0.98|0.01|15594|01/02/2026|0.96|500|1.01|500|Q
IPST|42727R203|0.00|1.74|1.70|1.70|0.20|498|01/02/2026|1.61|100|1.77|100|Q
IPW|46265P206|0.00|0.00|0.00|0.00|-7.47|1|01/02/2026|6.88|100|7.98|100|Q
IPWR|451622203|0.00|0.00|0.00|0.00|-2.98|51|01/02/2026|3.18|100|3.50|100|Q
IPX|44916E100|0.00|39.91|37.79|39.91|3.66|3169|01/02/2026|38.83|100|40.24|100|Q
IQ|46267X108|0.00|2.10|1.97|2.05|0.11|1153020|01/02/2026|2.04|31300|2.05|1400|Q
IQDF|33939L837|30.85|30.87|30.85|30.87|0.35|1205|01/02/2026|0.00|0|0.00|0|P
IQHI|45409F736|26.21|26.24|26.21|26.24|-0.38|204|01/02/2026|0.00|0|0.00|0|P
IQI|46133G107|9.97|9.97|9.93|9.94|-0.02|13784|01/02/2026|0.00|0|0.00|0|N
IQLT|46434V456|45.86|45.93|45.70|45.92|0.47|76095|01/02/2026|0.00|0|0.00|0|P
IQM|35473P512|84.63|84.63|84.63|84.63|0.00|5|12/18/2025|0.00|0|0.00|0|Z
IQST|46265G206|0.00|3.08|3.08|3.08|0.14|101|01/02/2026|2.93|100|3.18|100|Q
IQV|46266C105|225.41|228.17|224.14|225.37|-0.04|233274|01/02/2026|0.00|0|0.00|0|N
IR|45687V106|79.83|80.11|78.65|79.76|0.54|524611|01/02/2026|0.00|0|0.00|0|N
IRD|67577R102|0.00|2.33|2.07|2.12|0.12|3007|01/02/2026|2.07|300|2.15|300|Q
IRDM|46269C102|0.00|17.93|17.37|17.70|0.32|17534|01/02/2026|17.59|700|17.94|700|Q
IRE|88636W650|6.32|7.44|6.03|7.43|1.48|447928|01/02/2026|0.00|0|0.00|0|P
IREN|Q4982L109|0.00|42.73|38.13|42.73|4.94|337685|01/02/2026|42.58|100|43.06|300|Q
IREX|46092D475|10.87|12.75|10.48|12.63|2.68|13255|01/02/2026|0.00|0|0.00|0|Z
IRIX|462684101|0.00|1.16|1.16|1.16|0.00|693|01/02/2026|1.13|200|1.36|100|Q
IRM|46284V101|83.10|83.76|82.34|83.24|0.29|613380|01/02/2026|0.00|0|0.00|0|N
IRMD|46266A109|0.00|97.14|95.48|95.48|-1.97|1435|01/02/2026|93.78|100|97.05|100|Q
IRON|254604101|0.00|79.38|77.86|78.72|-1.00|7529|01/02/2026|78.04|200|79.72|200|Q
IRS|450047303|16.68|16.82|16.43|16.62|0.08|30829|01/02/2026|0.00|0|0.00|0|N
IRS WS|P5880C134|1.90|1.90|1.90|1.90|0.04|100|01/02/2026|0.00|0|0.00|0|N
IRT|45378A106|17.38|17.63|17.25|17.60|0.12|714321|01/02/2026|0.00|0|0.00|0|N
IRTC|450056106|0.00|177.38|175.08|175.96|-1.41|2714|01/02/2026|173.24|100|176.90|100|Q
IRWD|46333X108|0.00|5.76|4.21|4.26|0.89|653029|01/02/2026|4.24|100|4.33|100|Q
ISBA|464214105|0.00|50.00|50.00|50.00|0.00|200|01/02/2026|48.73|100|51.79|100|Q
ISCG|464288604|55.92|56.29|55.92|56.26|0.49|612|01/02/2026|0.00|0|0.00|0|P
ISCV|464288703|0.00|70.39|70.39|70.39|-0.48|7|12/12/2025|0.00|0|0.00|0|P
ISD|69346H100|14.51|14.51|14.44|14.48|0.01|6508|01/02/2026|0.00|0|0.00|0|N
ISHG|464288125|0.00|75.21|75.19|75.21|0.00|0|12/31/2025|74.37|2300|75.81|2300|Q
ISMD|66538H641|38.58|38.58|38.58|38.58|0.00|126|12/31/2025|0.00|0|0.00|0|P
ISOU|46500E867|10.09|10.09|9.99|9.99|1.02|200|01/02/2026|0.00|0|0.00|0|A
ISPC|45032V207|0.00|0.30|0.28|0.30|0.01|2774|01/02/2026|0.25|100|0.34|200|Q
ISPO|45791E206|0.00|4.20|4.18|4.18|0.00|3600|01/02/2026|3.33|200|5.01|200|Q
ISPR|46501C100|0.00|2.84|2.82|2.82|-0.01|447|01/02/2026|0.00|0|3.10|400|Q
ISRA|92189F635|57.19|57.19|57.19|57.19|-0.87|25|12/02/2025|0.00|0|0.00|0|P
ISRG|46120E602|0.00|567.06|555.83|561.87|-4.55|17555|01/02/2026|561.16|80|562.44|80|Q
ISSC|45769N105|0.00|18.83|17.57|18.73|-0.20|7965|01/02/2026|18.55|200|18.96|200|Q
ISTB|46432F859|0.00|48.77|48.75|48.76|48.76|7553|01/02/2026|48.74|1400|48.76|1400|Q
ISTR|46134L105|0.00|26.21|26.21|26.21|26.21|928|01/02/2026|25.94|100|26.52|100|Q
IT|366651107|250.39|250.64|236.90|237.03|-15.25|231537|01/02/2026|0.00|0|0.00|0|N
ITA|464288760|215.73|220.45|215.65|220.45|5.74|6902|01/02/2026|0.00|0|0.00|0|Z
ITB|464288752|96.43|97.86|95.83|97.49|1.18|79639|01/02/2026|0.00|0|0.00|0|Z
ITDC|46438G810|0.00|34.14|34.14|34.14|0.00|59|12/23/2025|0.00|0|0.00|0|P
ITDD|46438G794|35.42|35.42|35.42|35.42|0.37|100|01/02/2026|0.00|0|0.00|0|P
ITDE|46438G786|36.41|36.41|36.41|36.41|-0.29|100|01/02/2026|0.00|0|0.00|0|P
ITGR|45826H109|78.37|78.37|76.62|76.78|-1.65|130129|01/02/2026|0.00|0|0.00|0|N
ITIC|461804106|0.00|0.00|0.00|0.00|0.00|48|01/02/2026|240.42|40|252.03|40|Q
ITM|92189H201|47.19|47.19|47.15|47.17|0.00|7019|01/02/2026|0.00|0|0.00|0|Z
ITOT|464287150|149.57|149.77|148.39|149.13|0.42|248230|01/02/2026|0.00|0|0.00|0|P
ITRG|45826T509|4.11|4.11|3.69|3.84|-0.16|49376|01/02/2026|0.00|0|0.00|0|A
ITRI|465741106|0.00|94.68|93.61|94.47|1.67|7010|01/02/2026|93.51|100|95.39|100|Q
ITRM|G6333L200|0.00|0.33|0.31|0.32|-0.02|3162|01/02/2026|0.27|200|0.36|100|Q
ITRN|M6158M104|0.00|42.90|42.54|42.90|0.33|1334|01/02/2026|41.74|100|43.30|100|Q
ITT|45073V108|174.91|175.00|172.72|174.21|0.70|252803|01/02/2026|0.00|0|0.00|0|N
ITUB|465562106|7.28|7.30|7.23|7.23|0.07|1601224|01/02/2026|0.00|0|0.00|0|N
ITW|452308109|246.65|249.51|244.78|249.50|3.20|711735|01/02/2026|0.00|0|0.00|0|N
IUS|46138J742|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|54.39|200|60.35|200|Q
IUSB|46434V613|0.00|46.61|46.52|46.53|-0.01|66283|01/02/2026|45.19|100|48.02|100|Q
IUSG|464287671|0.00|170.07|167.25|167.97|-0.03|81606|01/02/2026|167.85|3900|168.20|400|Q
IUSV|464287663|0.00|103.11|102.38|102.92|0.37|59814|01/02/2026|102.73|6400|103.11|6400|Q
IVA|46124U107|0.00|4.79|4.62|4.78|0.11|1491|01/02/2026|4.73|100|0.00|0|Q
IVAL|02072L201|0.00|0.00|0.00|0.00|0.00|80|01/02/2026|0.00|0|0.00|0|Q
IVDA|46583A303|0.00|0.82|0.81|0.82|-0.01|3200|01/02/2026|0.75|100|0.99|100|Q
IVE|464287408|212.40|213.10|211.57|212.72|0.67|55120|01/02/2026|0.00|0|0.00|0|P
IVES|947913109|32.18|32.35|31.78|31.98|0.38|12879|01/02/2026|0.00|0|0.00|0|P
IVF|44984F807|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|0.77|100|0.95|200|Q
IVLU|46435G409|38.46|38.52|38.34|38.52|0.44|48389|01/02/2026|0.00|0|0.00|0|P
IVOL|500767736|19.14|19.14|19.10|19.11|-0.06|562|01/02/2026|0.00|0|0.00|0|P
IVOO|921932885|112.00|112.00|112.00|112.00|0.00|84|12/31/2025|0.00|0|0.00|0|P
IVP|45784E304|0.00|0.05|0.04|0.04|-0.01|15491|01/02/2026|0.00|0|0.00|0|Q
IVR|46131B704|8.42|8.55|8.36|8.48|0.07|339972|01/02/2026|0.00|0|0.00|0|N
IVR PRC|46131B506|24.58|24.78|24.58|24.78|0.33|604|01/02/2026|0.00|0|0.00|0|N
IVSS|26923W108|0.00|25.30|25.30|25.30|0.00|0|12/31/2025|25.30|1000|25.36|1000|Q
IVT|46124J201|28.09|28.09|27.77|27.88|-0.33|208135|01/02/2026|0.00|0|0.00|0|N
IVV|464287200|688.74|689.86|682.89|686.34|1.34|388212|01/02/2026|0.00|0|0.00|0|P
IVVD|00534A102|0.00|2.52|2.41|2.52|0.04|82975|01/02/2026|2.51|100|2.54|3900|Q
IVVM|092528702|34.76|34.76|34.76|34.76|-0.15|200|01/02/2026|0.00|0|0.00|0|Z
IVW|464287309|124.41|124.94|122.66|123.35|0.08|431939|01/02/2026|0.00|0|0.00|0|P
IVZ|G491BT108|26.43|26.96|26.33|26.94|0.67|1230111|01/02/2026|0.00|0|0.00|0|N
IWB|464287622|375.47|376.01|372.93|374.38|1.01|25642|01/02/2026|0.00|0|0.00|0|P
IWC|464288869|158.54|158.68|157.85|157.85|0.00|493|12/31/2025|0.00|0|0.00|0|P
IWD|464287598|210.93|212.40|210.19|212.14|1.81|233578|01/02/2026|0.00|0|0.00|0|P
IWF|464287614|476.90|478.45|469.45|471.84|-1.40|53802|01/02/2026|0.00|0|0.00|0|P
IWL|464289446|171.36|172.01|170.66|170.69|-1.27|14468|01/02/2026|0.00|0|0.00|0|P
IWLG|45409F769|55.11|55.12|55.11|55.12|0.00|7|12/10/2025|0.00|0|0.00|0|P
IWM|464287655|247.50|249.08|245.88|248.77|2.58|1154530|01/02/2026|0.00|0|0.00|0|P
IWMI|78433H634|48.75|49.08|48.75|49.05|0.38|3224|01/02/2026|0.00|0|0.00|0|Z
IWMY|88636J139|19.74|19.85|19.73|19.85|0.13|11213|01/02/2026|0.00|0|0.00|0|P
IWN|464287630|181.35|183.16|180.66|182.76|1.52|16999|01/02/2026|0.00|0|0.00|0|P
IWO|464287648|325.73|327.27|323.03|327.07|3.90|17527|01/02/2026|0.00|0|0.00|0|P
IWP|464287481|137.29|138.25|136.70|138.17|1.23|129384|01/02/2026|0.00|0|0.00|0|P
IWR|464287499|96.33|97.48|96.23|97.30|1.03|167436|01/02/2026|0.00|0|0.00|0|P
IWS|464287473|141.21|142.69|140.89|142.61|1.49|13003|01/02/2026|0.00|0|0.00|0|P
IWV|464287689|389.01|389.01|386.52|387.89|1.05|5519|01/02/2026|0.00|0|0.00|0|P
IWX|464289420|92.17|92.17|92.17|92.17|0.32|190|01/02/2026|0.00|0|0.00|0|P
IWY|464289438|279.67|280.06|274.60|275.81|-1.38|9233|01/02/2026|0.00|0|0.00|0|P
IX|686330101|29.35|29.49|29.35|29.49|0.27|29644|01/02/2026|0.00|0|0.00|0|N
IXC|464287341|41.94|42.93|41.94|42.82|0.85|10953|01/02/2026|0.00|0|0.00|0|P
IXHL|45333F109|0.00|0.39|0.36|0.39|0.03|14273|01/02/2026|0.33|100|0.44|100|Q
IXJ|464287325|96.94|97.73|96.94|97.73|0.35|1081|01/02/2026|0.00|0|0.00|0|P
IXN|464287291|106.84|106.98|105.85|105.85|0.69|2212|01/02/2026|0.00|0|0.00|0|P
IXP|464287275|120.58|120.58|120.58|120.58|-0.10|100|01/02/2026|0.00|0|0.00|0|P
IXUS|46432F834|0.00|85.85|85.38|85.85|1.25|141595|01/02/2026|85.77|600|85.87|100|Q
IYC|464287580|103.09|103.24|102.37|102.70|-0.40|12237|01/02/2026|0.00|0|0.00|0|P
IYE|464287796|47.44|48.66|47.33|48.56|1.02|22959|01/02/2026|0.00|0|0.00|0|P
IYF|464287788|128.41|129.74|128.41|129.63|0.72|5959|01/02/2026|0.00|0|0.00|0|P
IYG|464287770|91.91|92.83|91.91|92.83|0.01|2008|01/02/2026|0.00|0|0.00|0|P
IYH|464287762|64.95|65.40|64.64|65.34|0.26|22794|01/02/2026|0.00|0|0.00|0|P
IYJ|464287754|149.16|149.44|149.16|149.44|-0.43|956|01/02/2026|0.00|0|0.00|0|Z
IYK|464287812|66.49|66.97|66.48|66.68|-0.27|2592|01/02/2026|0.00|0|0.00|0|P
IYM|464287838|154.30|156.59|154.14|156.59|0.73|7629|01/02/2026|0.00|0|0.00|0|P
IYR|464287739|93.65|94.28|93.30|93.96|0.05|115821|01/02/2026|0.00|0|0.00|0|P
IYRI|78433H618|48.60|48.60|48.60|48.60|-0.56|100|01/02/2026|0.00|0|0.00|0|Z
IYT|464287192|74.64|75.53|74.39|75.27|0.75|14785|01/02/2026|0.00|0|0.00|0|Z
IYW|464287721|202.20|203.06|198.80|199.90|0.26|17083|01/02/2026|0.00|0|0.00|0|P
IYY|464287846|166.99|166.99|166.21|166.21|0.27|428|01/02/2026|0.00|0|0.00|0|P
IYZ|464287713|33.83|34.19|33.81|34.03|0.12|111096|01/02/2026|0.00|0|0.00|0|Z
IZEA|46604H204|0.00|0.00|0.00|0.00|-4.38|151|01/02/2026|4.39|100|4.79|100|Q
IZM|G4760B100|0.00|2.71|2.70|2.70|2.70|260|01/02/2026|0.00|0|3.00|900|Q
IZRL|00214Q609|30.21|30.21|30.21|30.21|-0.27|100|01/02/2026|0.00|0|0.00|0|Z
J|46982L108|132.66|135.47|132.45|135.35|2.89|274985|01/02/2026|0.00|0|0.00|0|N
JAAA|47103U845|50.58|50.60|50.58|50.60|0.01|169411|01/02/2026|0.00|0|0.00|0|P
JACK|466367109|0.00|19.12|18.72|18.75|-0.21|4656|01/02/2026|18.46|400|18.94|400|Q
JACS|G4992A110|10.42|10.42|10.42|10.42|0.00|713|01/02/2026|0.00|0|0.00|0|N
JAGX|47010C888|0.00|0.00|0.00|0.00|-0.99|102|01/02/2026|0.86|100|1.14|100|Q
JAJL|45783Y244|29.08|29.12|29.05|29.08|-0.01|6304|01/02/2026|0.00|0|0.00|0|Z
JAKK|47012E403|0.00|17.26|17.26|17.26|0.42|626|01/02/2026|17.07|100|17.47|100|Q
JAMF|47074L105|0.00|13.02|13.00|13.01|0.00|35459|01/02/2026|12.99|20700|13.11|20700|Q
JANB|268961885|25.63|25.68|25.63|25.68|-0.06|2282|01/02/2026|0.00|0|0.00|0|Z
JANH|45783Y657|24.60|24.60|24.60|24.60|-0.41|438|01/02/2026|0.00|0|0.00|0|Z
JANJ|45783Y376|24.94|24.94|24.94|24.94|-0.31|133|12/19/2025|0.00|0|0.00|0|Z
JANM|33740U455|33.00|33.00|33.00|33.00|0.02|100|01/02/2026|0.00|0|0.00|0|Z
JANT|00888H703|41.34|41.42|41.34|41.42|0.22|723|01/02/2026|0.00|0|0.00|0|Z
JANU|00888H513|28.08|28.18|28.08|28.18|1.13|1100|01/02/2026|0.00|0|0.00|0|Z
JANW|00888H802|37.09|37.09|37.00|37.00|-0.01|2800|01/02/2026|0.00|0|0.00|0|Z
JANX|47103J105|0.00|13.84|13.59|13.65|-0.15|18131|01/02/2026|13.50|900|13.78|900|Q
JAVA|46641Q167|72.06|72.57|72.06|72.57|0.80|1102|01/02/2026|0.00|0|0.00|0|P
JAZZ|G50871105|0.00|173.96|169.33|172.86|2.96|11290|01/02/2026|171.69|100|174.52|100|Q
JBBB|47103U753|47.64|47.76|47.64|47.67|-0.05|4057|01/02/2026|0.00|0|0.00|0|Z
JBGS|46590V100|17.00|17.00|16.61|16.70|-0.31|363298|01/02/2026|0.00|0|0.00|0|N
JBHT|445658107|0.00|197.20|193.56|196.83|2.52|11174|01/02/2026|195.64|100|197.92|100|Q
JBI|47103N106|6.60|6.69|6.52|6.65|0.11|484832|01/02/2026|0.00|0|0.00|0|N
JBIO|008064206|0.00|14.94|13.96|14.17|-1.25|5374|01/02/2026|13.69|200|14.57|200|Q
JBK|21988K859|26.01|26.02|26.01|26.02|0.00|2|12/30/2025|0.00|0|0.00|0|N
JBL|466313103|231.29|240.66|231.29|240.39|12.37|280411|01/02/2026|0.00|0|0.00|0|N
JBLU|477143101|0.00|4.67|4.52|4.59|0.04|260042|01/02/2026|4.55|3100|4.61|100|Q
JBND|46654Q716|54.07|54.07|53.98|54.00|-0.07|55415|01/02/2026|0.00|0|0.00|0|N
JBS|N4732M103|14.28|14.31|14.10|14.18|-0.24|2685770|01/02/2026|0.00|0|0.00|0|N
JBSS|800422107|0.00|70.38|70.38|70.38|70.38|576|01/02/2026|69.14|100|70.62|100|Q
JBTM|477839104|151.14|151.62|149.52|150.59|-0.08|88623|01/02/2026|0.00|0|0.00|0|N
JCAP|47248R103|0.00|0.00|0.00|0.00|-22.33|637|01/02/2026|21.74|100|22.51|100|Q
JCE|67090X107|16.03|16.03|15.42|15.75|-0.19|75448|01/02/2026|0.00|0|0.00|0|N
JCI|G51502105|120.65|122.86|120.35|122.31|2.56|947057|01/02/2026|0.00|0|0.00|0|N
JCPB|46641Q670|47.36|47.36|47.31|47.33|-0.02|7989|01/02/2026|0.00|0|0.00|0|Z
JCPI|46654Q104|48.22|48.22|48.19|48.21|-0.01|305|01/02/2026|0.00|0|0.00|0|Z
JCTC|47733C207|0.00|0.00|0.00|0.00|-2.25|10|01/02/2026|0.00|0|0.00|0|Q
JD|47215P106|0.00|29.59|29.03|29.55|0.84|270866|01/02/2026|29.51|600|29.57|600|Q
JDST|25461A577|2.52|2.80|2.52|2.70|0.07|487245|01/02/2026|0.00|0|0.00|0|P
JDZG|G7396L111|0.00|0.78|0.78|0.78|0.78|2926|01/02/2026|0.68|100|0.92|100|Q
JEF|47233W109|62.18|63.83|61.95|63.46|1.49|361344|01/02/2026|0.00|0|0.00|0|N
JELD|47580P103|2.46|2.55|2.40|2.48|0.02|308208|01/02/2026|0.00|0|0.00|0|N
JEM|G8071C103|0.00|0.00|0.00|0.00|0.00|0|12/22/2025|0.16|100|0.22|100|Q
JEMB|47103U738|53.41|53.41|53.41|53.41|-0.39|300|01/02/2026|0.00|0|0.00|0|P
JENA|G5093B105|10.20|10.20|10.20|10.20|0.03|768|01/02/2026|0.00|0|0.00|0|N
JEPI|46641Q332|57.36|57.36|57.04|57.32|0.09|56141|01/02/2026|0.00|0|0.00|0|P
JEPQ|46654Q203|0.00|58.75|57.84|58.08|-0.06|195177|01/02/2026|58.07|2700|58.10|2700|Q
JETS|26922A842|28.23|28.49|27.92|28.28|0.22|65676|01/02/2026|0.00|0|0.00|0|P
JFB|46658E107|0.00|14.72|14.72|14.72|14.72|110|01/02/2026|13.91|100|16.18|100|Q
JFIN|47737C104|0.00|5.94|5.87|5.94|0.15|1689|01/02/2026|5.86|100|6.18|100|Q
JFLI|46654Q641|50.88|50.88|50.88|50.88|0.46|100|01/02/2026|0.00|0|0.00|0|P
JFR|67072T108|7.83|7.83|7.78|7.82|-0.01|199958|01/02/2026|0.00|0|0.00|0|N
JFU|65442R208|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|4.32|200|6.04|100|Q
JG|051857209|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|5.24|100|7.62|100|Q
JGH|67075G103|12.62|12.65|12.56|12.61|0.00|11353|01/02/2026|0.00|0|0.00|0|N
JGLO|46654Q740|0.00|67.91|67.77|67.91|0.17|770|01/02/2026|0.00|0|0.00|0|Q
JGRO|46654Q609|93.62|93.74|92.29|92.71|-0.14|2735|01/02/2026|0.00|0|0.00|0|P
JHEM|47804J834|33.49|33.54|33.47|33.54|0.77|1100|01/02/2026|0.00|0|0.00|0|P
JHG|G4474Y214|47.59|47.78|47.59|47.78|0.21|424448|01/02/2026|0.00|0|0.00|0|N
JHI|410142103|13.69|13.69|13.62|13.64|-0.03|2354|01/02/2026|0.00|0|0.00|0|N
JHMM|47804J206|65.65|66.45|65.65|66.35|0.67|6265|01/02/2026|0.00|0|0.00|0|P
JHS|410123103|11.73|11.73|11.66|11.67|-0.04|1391|01/02/2026|0.00|0|0.00|0|N
JHX|G4253H101|20.77|21.07|20.55|20.81|0.06|1172182|01/02/2026|0.00|0|0.00|0|N
JILL|46620W201|13.67|13.95|13.67|13.79|0.07|19934|01/02/2026|0.00|0|0.00|0|N
JIRE|46641Q134|75.72|75.82|75.47|75.82|0.91|3189|01/02/2026|0.00|0|0.00|0|P
JIVE|46654Q757|0.00|81.17|81.03|81.17|0.88|300|01/02/2026|0.00|0|0.00|0|Q
JJSF|466032109|0.00|91.43|90.57|90.57|0.03|2857|01/02/2026|89.69|100|91.33|100|Q
JKHY|426281101|0.00|180.91|177.42|178.31|-4.39|13615|01/02/2026|177.40|100|179.50|100|Q
JKS|47759T100|26.80|28.60|26.80|27.94|2.13|245622|01/02/2026|0.00|0|0.00|0|N
JLHL|G5500K102|0.00|3.79|3.79|3.79|-0.22|100|01/02/2026|0.00|0|0.00|0|Q
JLL|48020Q107|336.43|337.17|333.55|335.84|-0.63|94894|01/02/2026|0.00|0|0.00|0|N
JLS|670735109|18.19|18.19|18.14|18.15|-0.04|3020|01/02/2026|0.00|0|0.00|0|N
JMBS|47103U852|45.67|45.67|45.60|45.60|-0.09|2158|01/02/2026|0.00|0|0.00|0|P
JMEE|46641Q118|65.16|65.22|65.16|65.22|0.76|782|01/02/2026|0.00|0|0.00|0|P
JMG|G5146R107|6.02|6.30|5.81|5.81|-0.11|10004|01/02/2026|0.00|0|0.00|0|A
JMIA|48138M105|12.84|12.99|12.58|12.83|0.34|492123|01/02/2026|0.00|0|0.00|0|N
JMM|67075J107|6.03|6.04|6.02|6.04|0.00|426|01/02/2026|0.00|0|0.00|0|N
JMSB|47805L101|0.00|0.00|0.00|0.00|0.00|51|01/02/2026|19.04|100|20.38|100|Q
JMSI|46654Q815|50.41|50.41|50.41|50.41|0.00|100|12/31/2025|0.00|0|0.00|0|P
JMST|46641Q654|50.94|50.94|50.93|50.94|-0.01|13612|01/02/2026|0.00|0|0.00|0|Z
JMTG|46654Q575|51.01|51.02|50.95|50.97|-0.06|4780|01/02/2026|0.00|0|0.00|0|P
JMUB|46641Q647|50.54|50.56|50.53|50.55|0.05|8746|01/02/2026|0.00|0|0.00|0|Z
JNJ|478160104|206.75|207.39|203.68|207.35|0.40|1863967|01/02/2026|0.00|0|0.00|0|N
JNK|78468R622|97.25|97.26|97.16|97.26|0.06|87849|01/02/2026|0.00|0|0.00|0|P
JNUG|25460G831|209.00|209.00|194.00|204.06|-2.22|2600|01/02/2026|0.00|0|0.00|0|P
JOB|36165A102|0.20|0.20|0.20|0.20|0.00|440|01/02/2026|0.00|0|0.00|0|A
JOBX|46092D640|19.73|19.73|19.73|19.73|1.42|200|01/02/2026|0.00|0|0.00|0|Z
JOBY|G65163100|13.45|14.40|13.20|14.36|1.16|3058974|01/02/2026|0.00|0|0.00|0|N
JOBY WS|G65163118|3.92|4.58|3.87|4.58|0.62|9568|01/02/2026|0.00|0|0.00|0|N
JOE|790148100|59.36|59.96|59.03|59.81|0.44|55123|01/02/2026|0.00|0|0.00|0|N
JOF|47109U104|11.13|11.18|11.09|11.09|0.01|11674|01/02/2026|0.00|0|0.00|0|N
JOUT|479167108|0.00|42.44|42.21|42.44|42.44|1355|01/02/2026|41.84|100|44.46|100|Q
JOYY|46591M109|0.00|66.47|64.70|64.79|-0.03|6477|01/02/2026|64.17|200|65.50|200|Q
JPC|67073B106|8.15|8.15|8.07|8.09|-0.02|238929|01/02/2026|0.00|0|0.00|0|N
JPEF|46654Q781|0.00|74.58|74.58|74.58|-0.09|400|01/02/2026|74.43|2000|74.59|100|Q
JPHY|46654Q633|50.60|50.63|50.60|50.63|-0.29|280|01/02/2026|0.00|0|0.00|0|Z
JPIB|46641Q852|48.81|48.85|48.81|48.85|0.14|393|01/02/2026|0.00|0|0.00|0|Z
JPIE|46641Q159|46.29|46.29|46.27|46.28|-0.01|11320|01/02/2026|0.00|0|0.00|0|P
JPLD|46654Q773|52.35|52.35|52.31|52.32|-0.03|8007|01/02/2026|0.00|0|0.00|0|Z
JPM|46625H100|322.35|325.73|320.87|325.48|3.26|2156888|01/02/2026|0.00|0|0.00|0|N
JPM PRC|48128B648|25.16|25.27|25.16|25.26|0.12|22344|01/02/2026|0.00|0|0.00|0|N
JPM PRD|48128B655|24.96|25.09|24.96|25.09|0.17|15474|01/02/2026|0.00|0|0.00|0|N
JPM PRJ|48128B622|20.29|20.38|20.29|20.36|0.12|42015|01/02/2026|0.00|0|0.00|0|N
JPM PRK|48128B580|19.47|19.62|19.47|19.62|0.22|20694|01/02/2026|0.00|0|0.00|0|N
JPM PRL|48128B549|19.70|19.84|19.69|19.84|0.20|11148|01/02/2026|0.00|0|0.00|0|N
JPM PRM|48128B523|18.34|18.50|18.34|18.47|0.20|23420|01/02/2026|0.00|0|0.00|0|N
JPMB|46641Q746|40.41|40.42|40.41|40.42|-0.05|200|01/02/2026|0.00|0|0.00|0|P
JPME|46641Q886|0.00|107.61|107.61|107.61|-0.73|7|10/14/2025|0.00|0|0.00|0|P
JPMO|88634T436|15.82|16.03|15.82|16.03|-0.03|500|01/02/2026|0.00|0|0.00|0|P
JPST|46641Q837|50.61|50.62|50.61|50.62|0.02|66363|01/02/2026|0.00|0|0.00|0|P
JQC|67073D102|5.02|5.03|5.01|5.03|0.01|148472|01/02/2026|0.00|0|0.00|0|N
JQUA|46641Q761|63.40|63.40|62.82|63.09|-0.09|30934|01/02/2026|0.00|0|0.00|0|P
JRI|67074Y105|13.70|13.70|13.59|13.62|0.01|15364|01/02/2026|0.00|0|0.00|0|N
JRS|67071B108|7.64|7.65|7.56|7.61|-0.05|18357|01/02/2026|0.00|0|0.00|0|N
JRSH|47632P101|0.00|0.00|0.00|0.00|0.00|0|12/26/2025|2.98|100|3.15|100|Q
JRVR|46990A102|0.00|6.31|6.11|6.16|-0.21|1677|01/02/2026|6.09|200|6.22|200|Q
JSI|47103U746|52.11|52.11|52.11|52.11|0.01|271|01/02/2026|0.00|0|0.00|0|P
JSM|63938C405|0.00|20.64|20.29|20.29|0.00|0|12/31/2025|17.76|100|20.59|100|Q
JSMD|47103U209|0.00|0.00|0.00|0.00|-81.56|9|01/02/2026|81.60|2300|83.33|2300|Q
JSML|47103U100|0.00|73.78|73.78|73.78|0.17|160|01/02/2026|74.10|100|74.95|2300|Q
JSPR|471871202|0.00|1.86|1.79|1.85|0.02|24210|01/02/2026|1.80|600|1.90|600|Q
JSPRW|471871111|0.00|0.06|0.06|0.06|-0.15|105|01/02/2026|0.06|100|0.00|0|Q
JTAI|47714H308|0.00|0.64|0.57|0.64|0.06|1500|01/02/2026|0.00|0|0.00|0|Q
JTEK|46654Q732|0.00|90.28|90.00|90.28|-0.16|1350|01/02/2026|90.41|5800|90.73|5800|Q
JUCY|26922B642|22.20|22.20|22.20|22.20|0.01|100|01/02/2026|0.00|0|0.00|0|Z
JULH|45783Y582|0.00|25.23|25.23|25.23|-0.53|156|11/26/2025|0.00|0|0.00|0|Z
JULJ|45783Y566|24.90|24.90|24.90|24.90|-0.42|164|01/02/2026|0.00|0|0.00|0|Z
JULM|33740U570|33.59|33.59|33.59|33.59|-0.02|100|01/02/2026|0.00|0|0.00|0|Z
JUNM|33740U588|34.24|34.24|34.24|34.24|0.01|200|01/02/2026|0.00|0|0.00|0|Z
JVA|192176105|0.00|0.00|0.00|0.00|-3.97|1|01/02/2026|3.04|200|4.75|200|Q
JVAL|46641Q753|49.22|49.52|49.16|49.48|0.41|3783|01/02/2026|0.00|0|0.00|0|P
JWEL|G5194C119|0.00|2.30|2.30|2.30|2.30|1672|01/02/2026|1.70|200|2.76|200|Q
JXG|Y46002401|0.00|0.00|0.00|0.00|0.00|103|01/02/2026|4.77|100|6.82|100|Q
JXN|46817M107|106.47|107.72|105.79|107.46|0.81|97290|01/02/2026|0.00|0|0.00|0|N
JXN PRA|46817M206|26.09|26.30|26.05|26.25|0.18|8849|01/02/2026|0.00|0|0.00|0|N
JYNT|47973J102|0.00|8.82|8.82|8.82|0.10|402|01/02/2026|8.75|100|8.95|100|Q
JZ|47737L302|0.00|1.74|1.73|1.73|0.00|0|09/16/2025|0.89|100|1.26|200|Q
JZXN|G51400151|0.00|1.85|1.79|1.85|0.04|301|01/02/2026|1.40|200|2.11|100|Q
KAI|48282T104|286.07|292.72|284.52|286.40|1.38|28208|01/02/2026|0.00|0|0.00|0|N
KALA|483119202|0.00|0.64|0.60|0.62|0.07|2913|01/02/2026|0.54|100|0.67|200|Q
KALU|483007704|0.00|120.00|119.71|120.00|4.72|1356|01/02/2026|119.05|100|121.44|100|Q
KALV|483497103|0.00|16.00|15.38|15.48|-0.70|13791|01/02/2026|15.29|900|15.63|800|Q
KAMO|56167R820|25.05|25.06|25.05|25.05|-0.02|500|01/02/2026|0.00|0|0.00|0|Z
KAPA|48301N104|0.73|0.73|0.73|0.73|0.03|189|01/02/2026|0.00|0|0.00|0|A
KAPR|45782C342|35.16|35.16|35.16|35.16|-0.11|236|01/02/2026|0.00|0|0.00|0|Z
KARO|Y4600W108|0.00|0.00|0.00|0.00|0.00|235|01/02/2026|43.73|100|45.26|100|Q
KAUG|45783Y137|26.61|26.61|26.61|26.61|-0.22|300|01/02/2026|0.00|0|0.00|0|Z
KB|48241A105|86.33|86.33|85.48|86.21|0.17|32020|01/02/2026|0.00|0|0.00|0|N
KBA|500767405|31.32|31.32|31.32|31.32|0.52|347|01/02/2026|0.00|0|0.00|0|P
KBDC|48662X105|14.37|14.40|14.19|14.30|-0.02|43202|01/02/2026|0.00|0|0.00|0|N
KBE|78464A797|60.78|61.41|60.02|61.12|0.44|107942|01/02/2026|0.00|0|0.00|0|P
KBH|48666K109|56.47|57.16|56.10|57.07|0.66|331880|01/02/2026|0.00|0|0.00|0|N
KBONU|G5225W126|0.00|10.08|10.08|10.08|0.01|119|01/02/2026|0.00|0|0.00|0|Q
KBR|48242W106|40.12|40.75|40.03|40.51|0.31|352677|01/02/2026|0.00|0|0.00|0|N
KBWB|46138E628|0.00|85.85|83.93|85.73|1.45|104023|01/02/2026|85.75|100|85.79|6000|Q
KBWD|46138E610|0.00|13.91|13.63|13.85|0.20|9265|01/02/2026|13.78|11000|13.86|11000|Q
KBWP|46138E586|0.00|0.00|0.00|0.00|-127.70|46|01/02/2026|118.92|200|131.56|200|Q
KBWY|46138E594|0.00|15.64|15.31|15.55|0.12|5661|01/02/2026|15.51|9700|15.59|9700|Q
KC|49639K101|0.00|11.01|10.76|10.91|0.58|19189|01/02/2026|10.79|1300|11.02|1200|Q
KCCA|500767553|16.82|16.84|16.82|16.84|0.00|50|12/31/2025|0.00|0|0.00|0|P
KCE|78464A771|150.19|151.45|150.19|151.45|2.04|531|01/02/2026|0.00|0|0.00|0|P
KCHV|G5304D106|0.00|10.15|10.15|10.15|0.02|1400|01/02/2026|0.00|0|0.00|0|Q
KD|50155Q100|26.82|26.82|25.36|25.49|-1.07|583249|01/02/2026|0.00|0|0.00|0|N
KDEF|30151E491|45.24|45.25|45.24|45.25|1.62|1304|01/02/2026|0.00|0|0.00|0|P
KDK|500081104|0.00|11.04|10.62|10.83|-0.08|5070|01/02/2026|10.72|400|10.96|400|Q
KDKRW|500081112|0.00|1.75|1.54|1.54|1.54|793|01/02/2026|0.00|0|0.00|0|Q
KDP|49271V100|0.00|27.97|27.69|27.73|-0.29|96088|01/02/2026|27.70|700|27.73|100|Q
KE|49428J109|0.00|28.81|28.37|28.81|0.98|2243|01/02/2026|28.51|100|29.08|100|Q
KEAT|02072L268|0.00|30.78|30.78|30.78|0.00|0|12/12/2025|30.64|1600|30.70|1600|Q
KELYA|488152208|0.00|8.74|8.57|8.65|-0.16|5352|01/02/2026|8.56|400|8.71|400|Q
KEN|Y46717107|67.43|67.54|66.85|67.54|1.23|3429|01/02/2026|0.00|0|0.00|0|N
KEP|500631106|16.36|16.72|16.20|16.66|0.16|137402|01/02/2026|0.00|0|0.00|0|N
KEQU|492854104|0.00|0.00|0.00|0.00|0.00|102|01/02/2026|36.27|100|39.09|100|Q
KEX|497266106|110.70|112.15|110.53|111.90|1.72|130493|01/02/2026|0.00|0|0.00|0|N
KEY|493267108|20.63|21.08|20.50|20.98|0.34|4280651|01/02/2026|0.00|0|0.00|0|N
KEY PRI|493267702|24.81|25.10|24.81|25.09|0.31|22311|01/02/2026|0.00|0|0.00|0|N
KEY PRJ|493267876|21.30|21.38|21.25|21.38|0.16|6112|01/02/2026|0.00|0|0.00|0|N
KEY PRK|493267868|21.31|21.45|21.31|21.44|0.18|2897|01/02/2026|0.00|0|0.00|0|N
KEY PRL|493267843|25.40|25.40|25.32|25.36|-0.02|7425|01/02/2026|0.00|0|0.00|0|N
KEYS|49338L103|205.31|206.93|204.54|206.59|3.40|194621|01/02/2026|0.00|0|0.00|0|N
KF|500634209|37.46|38.15|37.46|38.15|1.83|49506|01/02/2026|0.00|0|0.00|0|N
KFRC|493732101|31.15|31.39|30.56|31.33|0.41|60386|01/02/2026|0.00|0|0.00|0|N
KFS|496904202|13.40|13.40|11.75|11.80|-1.65|26164|01/02/2026|0.00|0|0.00|0|N
KFY|500643200|66.01|66.63|65.44|66.39|0.37|101543|01/02/2026|0.00|0|0.00|0|N
KG|G5260K102|0.00|9.27|9.27|9.27|-0.72|1822|01/02/2026|8.96|100|9.96|100|Q
KGC|496902404|28.45|28.50|27.26|28.30|0.14|2012659|01/02/2026|0.00|0|0.00|0|N
KGEI|50043K406|0.00|3.98|3.90|3.90|-0.02|5834|01/02/2026|3.86|100|3.96|100|Q
KGS|50012A108|37.35|37.74|36.96|37.64|0.24|335340|01/02/2026|0.00|0|0.00|0|N
KHC|500754106|0.00|24.55|24.07|24.39|0.15|177260|01/02/2026|24.38|800|24.39|100|Q
KIDS|68752L100|0.00|17.69|17.44|17.54|-0.19|1582|01/02/2026|17.36|200|17.75|200|Q
KIDZ|182744102|0.00|0.19|0.18|0.19|0.01|2668|01/02/2026|0.16|100|0.22|100|Q
KIE|78464A789|59.84|59.84|59.35|59.49|-0.63|51638|01/02/2026|0.00|0|0.00|0|P
KIM|49446R109|20.23|20.26|19.98|20.06|-0.21|1413687|01/02/2026|0.00|0|0.00|0|N
KIM PRL|49446R737|19.95|20.20|19.95|20.20|0.00|8664|01/02/2026|0.00|0|0.00|0|N
KIM PRM|49446R711|20.47|20.69|20.47|20.65|0.00|7379|01/02/2026|0.00|0|0.00|0|N
KIM PRN|49446R687|57.75|57.75|57.29|57.55|-1.02|1611|01/02/2026|0.00|0|0.00|0|N
KINS|496719105|0.00|0.00|0.00|0.00|0.00|459|01/02/2026|16.07|100|16.45|100|Q
KIO|48249T106|11.70|11.70|11.55|11.58|-0.01|75261|01/02/2026|0.00|0|0.00|0|N
KITT|63911H306|0.00|0.92|0.80|0.89|0.14|9605|01/02/2026|0.86|600|0.93|600|Q
KJAN|45782C474|41.46|41.65|41.42|41.64|0.16|3066|01/02/2026|0.00|0|0.00|0|Z
KKR|48251W104|128.88|129.33|127.40|128.90|1.42|791647|01/02/2026|0.00|0|0.00|0|N
KKR PRD|48251W500|51.77|52.01|51.77|51.91|0.07|5798|01/02/2026|0.00|0|0.00|0|N
KKRS|48253M104|17.54|17.74|17.54|17.72|0.25|18107|01/02/2026|0.00|0|0.00|0|N
KKRT|48251W609|25.62|25.66|25.58|25.65|0.10|11862|01/02/2026|0.00|0|0.00|0|N
KLAC|482480100|0.00|1282.49|1251.81|1274.97|59.62|23041|01/02/2026|1272.69|40|1275.89|40|Q
KLAG|88340F753|0.00|0.00|0.00|0.00|0.00|36|01/02/2026|17.39|800|17.66|800|Q
KLAR|G5279N105|29.04|29.23|28.26|28.57|-0.34|832984|01/02/2026|0.00|0|0.00|0|N
KLC|49456W105|4.34|4.34|4.13|4.16|-0.16|188243|01/02/2026|0.00|0|0.00|0|N
KLIC|501242101|0.00|48.31|46.97|48.31|2.75|5762|01/02/2026|47.68|300|48.84|300|Q
KLRS|482929106|0.00|8.47|8.30|8.30|-0.30|1563|01/02/2026|8.05|100|8.55|100|Q
KLTO|49876K103|0.00|0.32|0.30|0.32|0.03|4685|01/02/2026|0.31|900|0.33|1000|Q
KLTR|483467106|0.00|1.62|1.56|1.57|-0.07|16067|01/02/2026|1.53|300|1.59|100|Q
KLXE|48253L205|0.00|1.95|1.82|1.95|0.08|1270|01/02/2026|1.87|100|2.00|100|Q
KMB|494368103|0.00|101.96|100.33|101.40|0.52|34013|01/02/2026|101.32|100|101.48|100|Q
KMDA|M6240T109|0.00|6.99|6.99|6.99|6.99|321|01/02/2026|6.97|100|7.12|100|Q
KMI|49456B101|27.49|27.89|27.19|27.71|0.22|2859970|01/02/2026|0.00|0|0.00|0|N
KMID|92790A868|24.49|24.54|24.49|24.54|0.03|1016|01/02/2026|0.00|0|0.00|0|P
KMLM|500767652|26.09|26.09|26.09|26.09|0.13|300|01/02/2026|0.00|0|0.00|0|P
KMPB|488401308|23.48|23.48|23.40|23.45|0.05|318|01/02/2026|0.00|0|0.00|0|N
KMPR|488401100|40.47|40.47|39.50|39.53|-1.01|241426|01/02/2026|0.00|0|0.00|0|N
KMRK|G5321F100|0.00|0.00|0.00|0.00|-1.05|283|01/02/2026|0.00|0|0.00|0|Q
KMT|489170100|28.61|29.06|28.35|28.99|0.58|225691|01/02/2026|0.00|0|0.00|0|N
KMTS|G52441105|0.00|25.47|24.19|24.20|-2.32|2904|01/02/2026|23.86|300|24.75|300|Q
KMX|143130102|38.77|39.41|38.34|39.29|0.65|813814|01/02/2026|0.00|0|0.00|0|N
KN|49926D109|21.72|21.99|21.64|21.95|0.52|212040|01/02/2026|0.00|0|0.00|0|N
KNDI|G5214E103|0.00|0.85|0.80|0.85|0.06|1100|01/02/2026|0.72|100|0.98|100|Q
KNF|498894104|70.85|73.17|70.85|72.74|2.39|128820|01/02/2026|0.00|0|0.00|0|N
KNG|33739Q705|48.91|49.40|48.91|49.27|0.12|12748|01/02/2026|0.00|0|0.00|0|Z
KNOP|Y48125101|10.43|10.43|10.15|10.27|-0.08|30659|01/02/2026|0.00|0|0.00|0|N
KNOV|45784N866|0.00|27.68|27.68|27.68|0.00|9|11/13/2025|0.00|0|0.00|0|Z
KNSA|G52694109|0.00|42.75|41.63|41.87|0.90|6890|01/02/2026|41.52|300|42.41|300|Q
KNSL|49714P108|390.00|393.10|386.26|392.46|1.34|42977|01/02/2026|0.00|0|0.00|0|N
KNTK|02215L209|36.05|36.73|35.08|36.46|0.41|259521|01/02/2026|0.00|0|0.00|0|N
KNX|499049104|52.39|52.68|51.80|52.23|-0.05|666543|01/02/2026|0.00|0|0.00|0|N
KO|191216100|69.80|69.85|68.98|69.12|-0.79|3704010|01/02/2026|0.00|0|0.00|0|N
KOD|50015M109|0.00|27.25|24.74|26.05|-1.91|5830|01/02/2026|25.76|500|26.42|500|Q
KODK|277461406|8.57|8.69|8.36|8.44|-0.02|107333|01/02/2026|0.00|0|0.00|0|N
KOF|191241108|95.00|96.63|94.63|94.84|0.13|23363|01/02/2026|0.00|0|0.00|0|N
KOID|500767751|0.00|32.27|32.27|32.27|0.93|100|01/02/2026|0.00|0|0.00|0|Q
KOLD|74347Y813|36.95|37.97|36.26|37.27|2.00|159583|01/02/2026|0.00|0|0.00|0|P
KOMP|78468R648|60.83|61.27|60.83|61.27|1.21|3429|01/02/2026|0.00|0|0.00|0|P
KOP|50060P106|27.04|27.29|26.66|26.67|-0.41|53744|01/02/2026|0.00|0|0.00|0|N
KOPN|500600101|0.00|2.52|2.40|2.49|0.15|42590|01/02/2026|2.46|3000|2.51|100|Q
KORE|50066V305|4.22|4.45|4.16|4.45|0.23|11644|01/02/2026|0.00|0|0.00|0|N
KORU|25461A387|202.92|202.92|202.92|202.92|31.70|562|01/02/2026|0.00|0|0.00|0|P
KOS|500688106|0.91|0.92|0.88|0.89|-0.02|1530494|01/02/2026|0.00|0|0.00|0|N
KOSS|500692108|0.00|4.20|4.20|4.20|4.20|269|01/02/2026|3.32|200|5.08|200|Q
KOYN|G2584S101|0.00|9.95|9.95|9.95|0.00|0|12/31/2025|9.94|2000|0.00|0|Q
KOYNU|G2584S135|0.00|10.12|10.12|10.12|0.00|0|12/19/2025|8.68|100|11.75|100|Q
KPLT|485859201|0.00|6.41|6.41|6.41|-0.26|219|01/02/2026|6.18|100|6.68|100|Q
KPRX|49721T507|0.00|0.00|0.00|0.00|0.00|0|12/23/2025|1.73|100|2.36|300|Q
KPTI|48576U205|0.00|7.36|7.09|7.12|7.12|605|01/02/2026|7.00|100|7.46|100|Q
KQQQ|500948302|0.00|28.34|27.88|27.95|-0.12|2477|01/02/2026|0.00|0|0.00|0|Q
KR|501044101|62.36|63.00|62.12|62.96|0.48|1762104|01/02/2026|0.00|0|0.00|0|N
KRBN|500767678|0.00|35.52|35.52|35.52|-0.67|11|12/16/2025|0.00|0|0.00|0|P
KRC|49427F108|37.35|38.42|37.12|38.02|0.65|324345|01/02/2026|0.00|0|0.00|0|N
KRE|78464A698|64.93|65.58|64.07|65.25|0.44|353259|01/02/2026|0.00|0|0.00|0|P
KREF|48251K100|8.25|8.35|8.12|8.28|0.06|227307|01/02/2026|0.00|0|0.00|0|N
KREF PRA|48251K209|18.27|18.39|18.26|18.37|0.10|664|01/02/2026|0.00|0|0.00|0|N
KRG|49803T300|23.89|23.89|23.50|23.81|-0.16|559377|01/02/2026|0.00|0|0.00|0|N
KRKR|88429K202|0.00|0.00|0.00|0.00|0.00|0|12/19/2025|3.69|100|5.36|100|Q
KRMD|759910102|0.00|5.87|5.50|5.58|-0.21|1251|01/02/2026|5.49|100|5.70|100|Q
KRMN|485924104|74.23|77.21|72.05|76.85|3.68|297563|01/02/2026|0.00|0|0.00|0|N
KRNT|M6372Q113|0.00|14.51|14.29|14.34|-0.06|7122|01/02/2026|14.19|300|14.48|300|Q
KRNY|48716P108|0.00|7.39|7.27|7.35|-0.06|11737|01/02/2026|7.28|300|7.43|300|Q
KRO|50105F105|4.48|4.50|4.43|4.48|0.06|106878|01/02/2026|0.00|0|0.00|0|N
KROS|492327101|0.00|19.75|18.38|18.47|-1.89|5180|01/02/2026|18.32|600|18.71|600|Q
KRP|49435R102|11.76|12.08|11.70|12.03|0.27|91942|01/02/2026|0.00|0|0.00|0|N
KRRO|500946108|0.00|8.05|7.89|8.05|0.03|6654|01/02/2026|7.83|200|8.26|200|Q
KRSP|G7553X106|10.29|10.36|10.29|10.35|0.10|6014|01/02/2026|0.00|0|0.00|0|N
KRSP U|G7553X122|10.54|11.39|10.42|10.62|0.12|11683|01/02/2026|0.00|0|0.00|0|N
KRSP WS|G7553X114|0.85|1.05|0.85|1.05|0.25|1286|01/02/2026|0.00|0|0.00|0|N
KRT|48563L101|0.00|22.39|22.39|22.39|-0.12|269|01/02/2026|22.03|100|22.76|100|Q
KRUS|501270102|0.00|54.78|52.79|54.70|2.50|4927|01/02/2026|53.78|200|55.00|200|Q
KRYS|501147102|0.00|245.34|240.84|245.34|-1.31|3168|01/02/2026|243.99|100|248.82|100|Q
KSA|46434V423|36.72|36.75|36.68|36.74|0.32|2631|01/02/2026|0.00|0|0.00|0|P
KSCP|49907V201|0.00|4.07|3.96|4.05|0.29|2406|01/02/2026|3.95|200|4.17|200|Q
KSLV|500948864|35.71|35.71|35.71|35.71|0.97|118|01/02/2026|0.00|0|0.00|0|Z
KSPI|48581R205|0.00|78.34|77.09|77.56|-0.54|8790|01/02/2026|76.81|200|78.29|200|Q
KSS|500255104|20.71|21.52|20.37|21.34|0.93|960959|01/02/2026|0.00|0|0.00|0|N
KSTR|500767694|19.31|19.37|19.31|19.36|0.74|700|01/02/2026|0.00|0|0.00|0|P
KT|48268K101|18.85|19.13|18.76|19.04|0.07|329843|01/02/2026|0.00|0|0.00|0|N
KTB|50050N103|61.43|62.23|60.88|61.50|0.41|200880|01/02/2026|0.00|0|0.00|0|N
KTCC|493144109|0.00|2.55|2.55|2.55|0.00|0|12/29/2025|2.37|100|3.19|100|Q
KTEC|500767579|16.46|16.49|16.46|16.49|0.74|500|01/02/2026|0.00|0|0.00|0|P
KTF|233368109|9.06|9.08|9.06|9.08|-0.01|10561|01/02/2026|0.00|0|0.00|0|N
KTH|22080R206|0.00|28.57|28.57|28.57|-0.22|0|01/02/2026|0.00|0|0.00|0|N
KTN|22532R101|25.50|25.66|25.50|25.64|0.13|548|01/02/2026|0.00|0|0.00|0|N
KTOS|50077B207|0.00|79.68|74.41|79.32|3.43|23396|01/02/2026|78.74|200|79.90|200|Q
KTTA|70261F202|0.00|1.23|1.18|1.21|-0.08|2998|01/02/2026|1.17|500|1.24|500|Q
KULR|50125G307|3.04|3.22|3.01|3.21|0.25|29618|01/02/2026|0.00|0|0.00|0|A
KURA|50127T109|0.00|10.49|10.16|10.33|-0.05|15942|01/02/2026|10.20|1300|10.43|1400|Q
KURE|500767835|17.40|17.40|17.40|17.40|-1.21|300|01/02/2026|0.00|0|0.00|0|P
KVHI|482738101|0.00|7.08|7.08|7.08|7.08|238|01/02/2026|6.76|100|7.35|100|Q
KVUE|49177J102|17.27|17.42|17.19|17.32|0.07|5351174|01/02/2026|0.00|0|0.00|0|N
KVYO|49845K101|32.52|32.52|29.16|29.32|-3.15|1090136|01/02/2026|0.00|0|0.00|0|N
KW|489398107|9.67|9.70|9.51|9.64|-0.03|560432|01/02/2026|0.00|0|0.00|0|N
KWEB|500767306|35.28|35.73|35.25|35.64|1.58|1490866|01/02/2026|0.00|0|0.00|0|P
KWR|747316107|138.04|139.53|137.73|138.96|1.65|27335|01/02/2026|0.00|0|0.00|0|N
KXI|464288737|64.61|64.61|64.61|64.61|-0.09|583|01/02/2026|0.00|0|0.00|0|P
KXIN|G5223X167|0.00|6.17|5.43|6.10|1.18|989|01/02/2026|5.87|100|7.18|100|Q
KYIV|G5331N101|0.00|13.44|12.95|13.28|0.32|4216|01/02/2026|12.99|100|13.83|100|Q
KYLD|500948849|21.90|21.90|21.90|21.90|0.27|100|01/02/2026|0.00|0|0.00|0|Z
KYMR|501575104|0.00|76.28|72.35|72.63|-5.15|13688|01/02/2026|72.09|200|73.45|200|Q
KYN|486606106|12.43|12.43|12.27|12.36|-0.02|79943|01/02/2026|0.00|0|0.00|0|N
KYTX|501976104|0.00|9.12|8.51|8.75|-0.64|13555|01/02/2026|8.66|400|8.85|400|Q
KZIA|48669G303|0.00|6.75|5.46|5.46|-1.27|1063|01/02/2026|0.00|0|0.00|0|Q
KZR|49372L209|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|6.11|100|6.43|100|Q
L|540424108|105.00|105.00|103.84|104.66|-0.65|262013|01/02/2026|0.00|0|0.00|0|N
LAB|34385P108|0.00|1.29|1.26|1.28|0.00|40254|01/02/2026|1.24|1600|1.28|1300|Q
LABD|25461H853|21.11|21.95|20.80|21.31|0.22|65144|01/02/2026|0.00|0|0.00|0|P
LABU|25460G120|157.28|161.02|153.19|156.51|-2.71|5254|01/02/2026|0.00|0|0.00|0|P
LABX|46092D715|16.30|18.23|16.30|17.80|2.51|18184|01/02/2026|0.00|0|0.00|0|Z
LAC|53681J103|4.46|4.77|4.41|4.77|0.41|2593458|01/02/2026|0.00|0|0.00|0|N
LACG|88340F662|0.00|0.00|0.00|0.00|0.00|0|12/11/2025|12.34|1200|12.59|1200|Q
LAD|536797103|334.08|334.08|328.49|332.29|-0.04|49571|01/02/2026|0.00|0|0.00|0|N
LADR|505743104|10.98|11.20|10.92|11.10|0.11|207369|01/02/2026|0.00|0|0.00|0|N
LAES|G79483106|0.00|4.24|3.86|4.24|0.45|77570|01/02/2026|4.22|200|4.25|100|Q
LAFAU|G53426121|0.00|10.04|10.03|10.04|0.00|0|11/26/2025|8.61|100|11.54|100|Q
LAKE|511795106|0.00|8.90|8.76|8.88|0.05|1562|01/02/2026|8.63|200|9.04|200|Q
LAMR|512816109|0.00|126.09|123.92|124.10|-2.50|5989|01/02/2026|123.35|100|124.90|100|Q
LAND|376549101|0.00|9.19|9.08|9.15|0.00|28298|01/02/2026|9.04|400|9.22|400|Q
LANDM|376549507|0.00|24.89|24.89|24.89|0.00|0|11/13/2025|24.68|100|0.00|0|Q
LANDO|376549309|0.00|18.86|18.83|18.83|0.00|0|12/30/2025|18.61|100|0.00|0|Q
LANDP|376549408|0.00|18.91|18.91|18.91|0.00|0|12/29/2025|18.76|100|0.00|0|Q
LANV|G5380J100|2.00|2.20|2.00|2.20|0.19|1197|01/02/2026|0.00|0|0.00|0|N
LAR|H5012F103|5.67|5.99|5.56|5.98|0.40|1189036|01/02/2026|0.00|0|0.00|0|N
LARK|51504L107|0.00|0.00|0.00|0.00|0.00|0|12/26/2025|24.98|100|26.79|100|Q
LASE|51807Q100|0.00|2.36|1.93|2.00|-0.47|13395|01/02/2026|1.94|200|2.06|200|Q
LASR|65487K100|0.00|39.07|38.13|38.38|0.54|4853|01/02/2026|38.02|300|38.77|300|Q
LATAW|G3R25N116|0.00|0.40|0.40|0.40|0.05|200|01/02/2026|0.00|0|0.40|100|Q
LAUR|518613203|0.00|33.47|32.92|33.28|-0.39|20817|01/02/2026|33.07|400|33.52|400|Q
LAW|126327105|7.81|7.81|7.23|7.30|-0.46|74336|01/02/2026|0.00|0|0.00|0|N
LAYS|88636R412|0.00|0.00|0.00|0.00|-56.63|45|01/02/2026|0.00|0|0.00|0|Q
LAZ|52110M109|48.86|49.74|48.41|49.74|1.18|241306|01/02/2026|0.00|0|0.00|0|N
LB|514952100|49.88|50.49|47.18|48.46|-0.53|132742|01/02/2026|0.00|0|0.00|0|N
LBAY|886364850|24.25|24.25|24.25|24.25|0.11|1114|01/02/2026|0.00|0|0.00|0|P
LBRDA|530307107|0.00|49.68|48.37|48.42|0.13|2992|01/02/2026|48.05|100|48.88|100|Q
LBRDK|530307305|0.00|50.25|48.35|48.75|0.12|136273|01/02/2026|48.46|300|49.04|300|Q
LBRDP|530307503|0.00|24.40|24.40|24.40|24.40|100|01/02/2026|23.38|100|0.00|0|Q
LBRT|53115L104|18.50|19.19|18.23|18.88|0.42|883889|01/02/2026|0.00|0|0.00|0|N
LBRX|50180M108|0.00|22.39|19.96|20.44|-1.95|8579|01/02/2026|19.70|200|20.78|200|Q
LBTYA|G61188101|0.00|11.17|10.87|10.91|-0.23|16485|01/02/2026|10.89|300|10.93|100|Q
LBTYK|G61188127|0.00|11.06|10.78|10.83|-0.22|20032|01/02/2026|10.80|300|10.84|100|Q
LC|52603A208|19.08|19.29|18.75|19.12|0.18|333436|01/02/2026|0.00|0|0.00|0|N
LCCC|G5353S103|0.00|0.00|0.00|0.00|0.00|3|01/02/2026|0.00|0|0.00|0|Q
LCDL|38747R488|0.00|3.65|3.40|3.61|0.37|5441|01/02/2026|3.54|1500|3.64|1500|Q
LCFY|Q56120134|0.00|0.00|0.00|0.00|0.00|0|12/23/2025|2.45|100|3.39|100|Q
LCID|549498202|0.00|11.24|10.69|11.14|0.56|59475|01/02/2026|11.12|100|11.15|100|Q
LCII|50189K103|121.82|124.35|121.64|124.31|2.97|41093|01/02/2026|0.00|0|0.00|0|N
LCNB|50181P100|0.00|0.00|0.00|0.00|0.00|4|01/02/2026|15.70|100|16.60|100|Q
LCTX|53566P109|1.66|1.66|1.62|1.65|-0.02|17514|01/02/2026|0.00|0|0.00|0|A
LCUT|53222Q103|0.00|0.00|0.00|0.00|0.00|0|12/26/2025|3.75|100|4.10|100|Q
LDI|53946R106|2.06|2.12|2.05|2.09|0.02|568675|01/02/2026|0.00|0|0.00|0|N
LDOS|525327102|179.60|183.66|179.00|183.47|3.07|197797|01/02/2026|0.00|0|0.00|0|N
LDP|19248C105|21.25|21.37|21.24|21.36|0.19|21990|01/02/2026|0.00|0|0.00|0|N
LDRT|46438G521|25.35|25.35|25.33|25.35|0.00|618|01/02/2026|0.00|0|0.00|0|P
LDWY|45765Y204|0.00|0.00|0.00|0.00|0.00|0|12/18/2025|2.72|200|4.20|200|Q
LE|51509F105|0.00|14.53|14.36|14.53|-0.05|1753|01/02/2026|14.42|200|14.73|200|Q
LEA|521865204|115.46|119.25|115.02|118.61|4.01|131022|01/02/2026|0.00|0|0.00|0|N
LECO|533900106|0.00|246.61|242.55|243.71|3.90|4351|01/02/2026|241.22|100|246.16|100|Q
LEDS|816645204|0.00|1.50|1.50|1.50|0.00|0|12/31/2025|1.40|100|1.94|100|Q
LEE|523768406|0.00|4.52|4.52|4.52|-0.24|224|01/02/2026|3.86|100|5.42|100|Q
LEG|524660107|11.04|11.13|10.86|10.99|-0.01|500067|01/02/2026|0.00|0|0.00|0|N
LEGH|52472M101|0.00|19.39|19.06|19.26|-0.26|7103|01/02/2026|19.04|100|19.47|100|Q
LEGN|52490G102|0.00|21.83|21.37|21.47|-0.19|13323|01/02/2026|21.34|600|21.64|600|Q
LEMB|464286517|41.63|41.63|41.60|41.60|0.03|1504|01/02/2026|0.00|0|0.00|0|P
LEN|526057104|103.01|104.47|102.15|104.22|1.42|751720|01/02/2026|0.00|0|0.00|0|N
LEN B|526057302|95.29|96.28|94.97|95.59|0.47|21328|01/02/2026|0.00|0|0.00|0|N
LENS|02072Q796|28.15|28.15|28.15|28.15|-0.62|1|07/29/2025|0.00|0|0.00|0|Z
LENZ|52635N103|0.00|16.13|15.39|15.96|-0.02|7622|01/02/2026|15.85|600|16.18|600|Q
LEO|05588W108|6.40|6.40|6.35|6.38|0.02|31080|01/02/2026|0.00|0|0.00|0|N
LESL|527064208|0.00|1.76|1.70|1.76|0.10|393|01/02/2026|1.69|200|1.82|200|Q
LEU|15643U104|247.85|272.61|246.45|272.50|29.74|164312|01/02/2026|0.00|0|0.00|0|N
LEVI|52736R102|20.82|20.93|20.56|20.82|0.08|384017|01/02/2026|0.00|0|0.00|0|N
LEXI|53656F425|0.00|35.74|35.68|35.74|0.11|915|01/02/2026|35.43|1000|36.16|1000|Q
LEXX|52886N406|0.00|0.65|0.60|0.65|0.04|1600|01/02/2026|0.52|200|0.69|200|Q
LFACU|G5414D129|0.00|0.00|0.00|0.00|0.00|36|01/02/2026|0.00|0|0.00|0|Q
LFCR|514766104|0.00|7.96|7.67|7.79|-0.39|1841|01/02/2026|6.60|100|8.87|100|Q
LFMD|53216B104|0.00|3.55|3.39|3.50|0.08|23543|01/02/2026|3.46|1000|3.55|1200|Q
LFS|525330106|0.00|0.00|0.00|0.00|-2.75|1|01/02/2026|0.00|0|0.00|0|Q
LFST|53228F101|0.00|7.02|6.78|6.97|-0.07|44132|01/02/2026|6.96|100|7.04|1700|Q
LFT|55025L108|1.42|1.42|1.37|1.37|-0.04|33734|01/02/2026|0.00|0|0.00|0|N
LFT PRA|55025L207|20.59|20.59|20.19|20.19|-0.38|601|01/02/2026|0.00|0|0.00|0|N
LFUS|537008104|0.00|263.48|256.13|262.18|8.65|2331|01/02/2026|260.14|40|265.13|40|Q
LFVN|53222K205|0.00|6.06|6.03|6.03|6.03|859|01/02/2026|5.90|200|6.19|200|Q
LFWD|M8216Q119|0.00|0.66|0.60|0.60|0.02|3834|01/02/2026|0.54|100|0.72|200|Q
LGCB|G5500B128|0.00|2.06|2.06|2.06|0.00|0|12/12/2025|0.00|0|1.97|100|Q
LGCF|882927882|0.00|33.60|33.60|33.60|0.00|0|09/11/2025|33.86|2300|34.55|2300|Q
LGCY|52474R207|10.30|10.30|10.30|10.30|0.11|340|01/02/2026|0.00|0|0.00|0|A
LGH|66538R730|62.56|62.59|62.05|62.05|-0.08|930|01/02/2026|0.00|0|0.00|0|P
LGHL|53620U706|0.00|2.44|2.44|2.44|-0.16|121|01/02/2026|2.02|100|2.75|100|Q
LGI|52106W103|17.56|17.56|17.40|17.45|0.01|10262|01/02/2026|0.00|0|0.00|0|N
LGIH|50187T106|0.00|42.66|41.36|41.65|-1.40|4682|01/02/2026|41.29|300|42.17|300|Q
LGLV|78468R804|0.00|177.20|177.20|177.20|0.00|69|12/29/2025|0.00|0|0.00|0|P
LGN|52476L109|0.00|44.89|43.59|44.66|1.60|15450|01/02/2026|44.16|300|45.18|300|Q
LGND|53220K504|0.00|189.70|186.75|186.75|-2.23|2523|01/02/2026|187.58|100|191.86|100|Q
LGO|517097101|0.00|1.05|0.99|1.05|0.11|8508|01/02/2026|0.89|100|1.21|100|Q
LGOV|33738D606|21.79|21.79|21.79|21.79|-0.04|110|01/02/2026|0.00|0|0.00|0|P
LGRO|00162Q353|0.00|41.44|41.44|41.44|0.44|200|01/02/2026|41.07|600|41.14|600|Q
LGVN|54303L203|0.00|0.59|0.54|0.58|0.08|2460|01/02/2026|0.45|500|0.68|200|Q
LH|504922105|251.31|252.29|249.47|251.66|0.78|119857|01/02/2026|0.00|0|0.00|0|N
LHAI|53578M102|0.00|8.53|8.12|8.33|0.06|538|01/02/2026|8.30|100|9.59|100|Q
LHSW|G5480C104|0.00|0.54|0.54|0.54|0.00|0|12/31/2025|0.52|100|0.61|100|Q
LHX|502431109|293.00|304.55|291.50|304.48|10.91|301522|01/02/2026|0.00|0|0.00|0|N
LI|50202M102|0.00|17.51|17.10|17.26|0.33|130278|01/02/2026|17.24|400|17.28|400|Q
LIDR|008183204|0.00|2.09|1.89|2.09|0.25|17765|01/02/2026|2.03|900|2.15|1000|Q
LIF|532206109|0.00|64.77|63.57|64.40|0.26|10188|01/02/2026|63.79|200|64.97|200|Q
LII|526107107|488.18|499.36|487.05|498.91|13.33|82933|01/02/2026|0.00|0|0.00|0|N
LILA|G9001E102|0.00|7.51|7.26|7.26|-0.14|8775|01/02/2026|7.19|300|7.34|300|Q
LILAK|G9001E128|0.00|7.59|7.32|7.33|-0.13|19763|01/02/2026|7.24|800|7.40|800|Q
LIN|G54950103|0.00|430.62|422.37|429.09|2.61|26525|01/02/2026|428.81|120|429.54|120|Q
LINC|533535100|0.00|24.04|23.21|23.30|-0.86|2332|01/02/2026|23.10|200|23.60|200|Q
LIND|535219109|0.00|14.51|14.14|14.39|-0.04|10026|01/02/2026|14.27|300|14.55|300|Q
LINE|53566V106|0.00|35.63|34.35|35.41|0.39|20987|01/02/2026|35.36|100|35.47|100|Q
LINK|458751302|0.00|4.16|4.16|4.16|0.30|107|01/02/2026|3.71|100|4.30|100|Q
LINT|25461H812|0.00|29.50|29.50|29.50|2.79|200|01/02/2026|0.00|0|0.00|0|Q
LION|53626N102|9.12|9.48|9.01|9.30|0.17|715632|01/02/2026|0.00|0|0.00|0|N
LIQT|53632A300|0.00|0.00|0.00|0.00|0.00|0|12/26/2025|1.26|100|1.78|100|Q
LIT|37954Y855|65.88|66.20|65.74|66.15|1.27|6545|01/02/2026|0.00|0|0.00|0|P
LITB|53225G201|2.35|2.57|2.00|2.57|0.33|11190|01/02/2026|0.00|0|0.00|0|N
LITE|55024U109|0.00|390.91|375.01|386.28|17.74|57748|01/02/2026|382.70|100|389.00|100|Q
LITM|83336J307|0.00|3.30|3.17|3.30|0.29|606|01/02/2026|2.44|200|3.78|200|Q
LITP|85208P709|0.00|12.61|12.44|12.58|12.58|2200|01/02/2026|0.00|0|0.00|0|Q
LITS|55279B301|0.00|1.55|1.43|1.55|0.22|24100|01/02/2026|1.50|700|1.59|100|Q
LIVE|538142308|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|12.35|200|18.81|100|Q
LIVN|G5509L101|0.00|61.90|60.61|60.64|-0.98|11116|01/02/2026|60.11|200|61.35|200|Q
LIXT|539319301|0.00|3.88|3.79|3.79|-0.06|200|01/02/2026|3.66|100|3.95|100|Q
LKFN|511656100|0.00|56.89|56.25|56.30|-0.70|7560|01/02/2026|55.82|100|56.99|100|Q
LKQ|501889208|0.00|30.22|29.69|30.03|-0.16|42140|01/02/2026|30.01|100|30.06|100|Q
LKSPU|G5354C131|0.00|10.13|10.13|10.13|0.00|0|11/20/2025|8.51|100|11.75|100|Q
LLY|532457108|1073.96|1080.62|1052.76|1080.36|5.68|784295|01/02/2026|0.00|0|0.00|0|N
LLYVA|530909100|0.00|82.37|82.25|82.37|0.91|1707|01/02/2026|81.52|100|83.18|100|Q
LLYVK|530909308|0.00|84.05|83.61|83.99|0.61|3392|01/02/2026|83.16|200|84.76|200|Q
LLYX|88636J261|25.09|25.53|24.64|25.53|0.02|4898|01/02/2026|0.00|0|0.00|0|P
LLYZ|88636V603|0.00|8.61|8.61|8.61|0.12|100|01/02/2026|0.00|0|0.00|0|Q
LMAT|525558201|0.00|80.78|80.25|80.78|-1.49|2053|01/02/2026|79.39|200|81.05|200|Q
LMB|53263P105|0.00|80.38|78.94|78.94|0.98|1260|01/02/2026|77.97|100|80.39|100|Q
LMBS|33739Q200|0.00|49.98|49.95|49.95|-0.03|9194|01/02/2026|49.87|100|50.02|100|Q
LMFA|502074503|0.00|0.53|0.46|0.50|0.05|7105|01/02/2026|0.43|100|0.58|100|Q
LMND|52567D107|71.44|76.31|70.61|75.96|4.78|414239|01/02/2026|0.00|0|0.00|0|N
LMNR|532746104|0.00|12.72|12.68|12.72|0.07|643|01/02/2026|12.64|100|12.90|100|Q
LMRI|550249106|0.00|18.47|17.56|17.61|-0.90|22729|01/02/2026|0.00|0|0.00|0|Q
LMT|539830109|483.25|497.16|476.57|497.07|13.40|286937|01/02/2026|0.00|0|0.00|0|N
LMTS|25461H879|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|21.12|200|21.25|200|Q
LNAI|29350E203|0.00|0.97|0.87|0.97|0.08|405|01/02/2026|0.92|400|1.02|400|Q
LNC|534187109|44.54|45.08|44.01|45.01|0.48|472054|01/02/2026|0.00|0|0.00|0|N
LNC PRD|534187885|26.90|27.00|26.81|26.99|0.16|8234|01/02/2026|0.00|0|0.00|0|N
LND|10554B104|3.58|3.61|3.58|3.58|0.00|4715|01/02/2026|0.00|0|0.00|0|N
LNG|16411R208|194.46|199.77|193.83|197.80|3.41|619079|01/02/2026|0.00|0|0.00|0|N
LNKB|53578P105|0.00|8.25|8.18|8.20|-0.05|2110|01/02/2026|8.11|100|8.28|100|Q
LNN|535555106|118.62|121.49|118.54|121.15|3.28|38090|01/02/2026|0.00|0|0.00|0|N
LNSR|52634L108|0.00|0.00|0.00|0.00|0.00|20|01/02/2026|11.34|100|11.84|100|Q
LNT|018802108|0.00|66.01|64.68|65.59|0.56|30074|01/02/2026|65.57|100|65.65|100|Q
LNTH|516544103|0.00|67.69|66.43|67.29|0.72|11456|01/02/2026|66.80|200|67.68|200|Q
LNZA|51655R200|0.00|0.00|0.00|0.00|0.00|5|01/02/2026|12.72|100|14.60|100|Q
LOAN|562803106|0.00|0.00|0.00|0.00|-4.64|21|01/02/2026|4.46|100|4.80|100|Q
LOAR|53947R105|68.45|71.74|68.45|70.23|2.23|158382|01/02/2026|0.00|0|0.00|0|N
LOB|53803X105|34.28|34.94|34.10|34.71|0.36|149161|01/02/2026|0.00|0|0.00|0|N
LOB PRA|53803X402|25.55|25.57|25.55|25.55|0.00|2337|01/02/2026|0.00|0|0.00|0|N
LOCL|53960E205|2.15|2.16|2.15|2.16|0.02|1917|01/02/2026|0.00|0|0.00|0|N
LOCO|268603107|0.00|10.34|10.29|10.34|-0.12|1350|01/02/2026|10.22|200|10.42|200|Q
LOCT|45783Y434|23.90|23.90|23.90|23.90|-0.07|130|01/02/2026|0.00|0|0.00|0|Z
LODE|205750409|3.78|3.93|3.75|3.91|0.15|25558|01/02/2026|0.00|0|0.00|0|A
LOGI|H50430232|0.00|100.65|99.02|100.13|-0.09|11199|01/02/2026|100.13|100|100.33|100|Q
LOMA|54150E104|12.85|13.02|12.65|12.88|-0.07|75633|01/02/2026|0.00|0|0.00|0|N
LONZ|72201R627|50.25|50.30|50.25|50.30|0.01|443|01/02/2026|0.00|0|0.00|0|P
LOOP|543518104|0.00|0.00|0.00|0.00|0.00|0|12/24/2025|0.77|200|1.29|200|Q
LOPE|38526M106|0.00|166.53|164.32|165.48|-0.69|4226|01/02/2026|163.78|100|166.91|100|Q
LOT|54572F101|0.00|0.00|0.00|0.00|-1.31|11|01/02/2026|0.00|0|0.00|0|Q
LOTI|90214Q451|0.00|25.27|25.27|25.27|0.00|0|12/29/2025|25.13|1900|25.18|1900|Q
LOVE|54738L109|0.00|14.82|14.42|14.42|-0.34|7794|01/02/2026|14.29|300|14.59|300|Q
LOW|548661107|240.79|247.17|240.00|246.89|5.73|831417|01/02/2026|0.00|0|0.00|0|N
LPA|G5557R109|2.67|2.72|2.67|2.72|-0.28|317|01/02/2026|0.00|0|0.00|0|A
LPAA|G5S86M100|0.00|10.61|10.59|10.61|0.02|10100|01/02/2026|10.59|5000|0.00|0|Q
LPCN|53630X203|0.00|8.13|7.66|7.96|-0.04|896|01/02/2026|7.69|100|8.25|100|Q
LPCVU|G6001S123|0.00|9.98|9.98|9.98|0.01|100|01/02/2026|0.00|0|0.00|0|Q
LPG|Y2106R110|24.54|24.91|24.07|24.75|0.41|159794|01/02/2026|0.00|0|0.00|0|N
LPL|50186V102|4.25|4.25|4.17|4.25|0.04|180601|01/02/2026|0.00|0|0.00|0|N
LPLA|50212V100|0.00|364.75|357.77|361.55|4.34|8102|01/02/2026|361.21|40|362.22|40|Q
LPRE|30151E517|26.75|26.75|26.75|26.75|-0.14|100|01/02/2026|0.00|0|0.00|0|P
LPRO|68373J104|0.00|1.59|1.51|1.56|0.02|49799|01/02/2026|1.55|100|1.57|100|Q
LPSN|538146309|0.00|3.97|3.79|3.88|-0.03|12255|01/02/2026|3.80|200|3.99|200|Q
LPTH|532257805|0.00|11.72|10.60|11.72|0.92|28319|01/02/2026|11.52|800|11.89|800|Q
LPX|546347105|80.88|82.03|80.00|81.73|0.97|274553|01/02/2026|0.00|0|0.00|0|N
LQD|464287242|110.36|110.36|110.04|110.17|-0.02|906552|01/02/2026|0.00|0|0.00|0|P
LQDA|53635D202|0.00|34.27|30.82|31.48|-3.04|32182|01/02/2026|31.15|400|31.80|400|Q
LQDH|46431W705|93.38|93.41|93.38|93.41|0.00|54|12/29/2025|0.00|0|0.00|0|P
LQDT|53635B107|0.00|29.95|29.58|29.58|-0.85|2165|01/02/2026|29.37|200|29.92|200|Q
LQDW|46436E288|24.56|24.56|24.55|24.55|-0.02|400|01/02/2026|0.00|0|0.00|0|Z
LQTI|33738D747|19.94|19.94|19.94|19.94|-0.17|200|01/02/2026|0.00|0|0.00|0|P
LRCU|46092D681|76.93|78.25|76.93|78.25|7.25|889|01/02/2026|0.00|0|0.00|0|Z
LRCX|512807306|0.00|185.72|177.79|185.07|13.93|127860|01/02/2026|185.04|100|185.21|300|Q
LRGE|524682200|0.00|82.20|82.02|82.20|82.20|521|01/02/2026|0.00|0|0.00|0|Q
LRGF|46434V282|69.67|69.84|69.22|69.56|0.12|2912|01/02/2026|0.00|0|0.00|0|P
LRMR|517125100|0.00|3.72|3.44|3.49|-0.33|33813|01/02/2026|3.44|1200|3.52|1200|Q
LRN|86333M108|64.92|65.30|64.20|64.61|-0.32|243944|01/02/2026|0.00|0|0.00|0|N
LRND|45409B263|0.00|0.00|0.00|0.00|-40.78|57|01/02/2026|40.67|1200|40.71|1200|Q
LSAK|64107N206|0.00|4.68|4.61|4.61|4.61|475|01/02/2026|3.79|100|5.25|100|Q
LSBK|510704109|0.00|0.00|0.00|0.00|0.00|0|12/18/2025|14.28|100|15.12|100|Q
LSCC|518415104|0.00|79.34|75.74|78.63|5.01|17996|01/02/2026|78.04|200|79.22|200|Q
LSF|50736T102|2.21|2.21|2.18|2.18|0.00|16|12/31/2025|0.00|0|0.00|0|A
LSGR|63875W406|44.43|44.43|44.43|44.43|-0.68|485|01/02/2026|0.00|0|0.00|0|P
LSPD|53229C107|12.14|12.24|11.59|11.74|-0.34|236782|01/02/2026|0.00|0|0.00|0|N
LSTA|128058302|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|1.61|100|2.21|100|Q
LSTR|515098101|0.00|146.91|143.12|146.68|3.03|7764|01/02/2026|145.54|100|147.94|100|Q
LTBR|53224K302|0.00|14.12|12.77|14.12|1.49|8594|01/02/2026|13.96|600|14.28|600|Q
LTC|502175102|34.30|34.71|33.86|34.65|0.27|185594|01/02/2026|0.00|0|0.00|0|N
LTCC|137221107|0.00|19.94|19.68|19.85|0.91|1500|01/02/2026|19.82|100|20.01|100|Q
LTH|53190C102|26.40|26.79|26.40|26.69|0.11|483413|01/02/2026|0.00|0|0.00|0|N
LTL|74347R263|28.24|28.24|28.24|28.24|0.00|36|12/29/2025|0.00|0|0.00|0|P
LTM|51817R205|54.40|54.72|54.03|54.58|0.57|103942|01/02/2026|0.00|0|0.00|0|N
LTRN|51654W101|0.00|3.06|3.03|3.03|0.00|0|12/31/2025|2.92|100|3.22|100|Q
LTRX|516548203|0.00|6.25|6.09|6.15|0.27|5363|01/02/2026|6.07|300|6.24|300|Q
LU|54975P201|2.60|2.70|2.59|2.69|0.13|202691|01/02/2026|0.00|0|0.00|0|N
LUCD|54948X109|0.00|1.13|1.08|1.12|0.03|13376|01/02/2026|1.09|3300|1.15|3900|Q
LUCK|10258P102|8.49|8.51|8.22|8.49|0.02|55232|01/02/2026|0.00|0|0.00|0|N
LUCY|45791D208|0.00|1.09|1.09|1.09|0.10|230|01/02/2026|0.95|200|0.00|0|Q
LUD|G57019104|0.00|7.03|7.03|7.03|0.00|416|12/23/2025|0.00|0|0.00|0|A
LULU|550021109|0.00|212.04|208.71|210.80|2.90|27344|01/02/2026|209.90|100|211.85|100|Q
LUMN|550241103|7.90|7.99|7.66|7.69|-0.08|2254150|01/02/2026|0.00|0|0.00|0|N
LUNG|745848101|0.00|2.34|2.21|2.29|0.08|9309|01/02/2026|2.22|800|2.33|100|Q
LUNR|46125A100|0.00|18.09|15.79|17.88|1.65|180932|01/02/2026|17.68|900|18.07|900|Q
LUV|844741108|41.51|41.83|40.88|41.30|-0.03|2638030|01/02/2026|0.00|0|0.00|0|N
LUXE|55406W103|8.40|8.50|8.19|8.36|0.01|196200|01/02/2026|0.00|0|0.00|0|N
LVHD|52468L406|0.00|39.97|39.75|39.97|-0.19|1395|01/02/2026|39.96|600|39.99|600|Q
LVHI|52468L505|37.06|37.25|37.06|37.22|0.35|5124|01/02/2026|0.00|0|0.00|0|Z
LVO|53814X300|0.00|0.00|0.00|0.00|-4.63|140|01/02/2026|4.41|100|4.70|100|Q
LVRO|G5391L102|0.00|1.48|0.81|1.10|1.10|3679214|01/02/2026|1.08|2900|1.10|2000|Q
LVS|517834107|65.20|65.61|64.15|65.21|0.12|1126280|01/02/2026|0.00|0|0.00|0|N
LVWR|53838J105|4.48|4.63|4.48|4.55|0.13|8055|01/02/2026|0.00|0|0.00|0|N
LVWR WS|53838J113|0.06|0.07|0.06|0.07|0.01|100|01/02/2026|0.00|0|0.00|0|N
LW|513272104|42.08|42.52|41.64|42.29|0.40|733442|01/02/2026|0.00|0|0.00|0|N
LWAC|G5490M100|0.00|0.00|0.00|0.00|0.00|62|01/02/2026|0.00|0|0.00|0|Q
LWAY|531914109|0.00|23.02|23.02|23.02|-0.94|862|01/02/2026|22.37|100|23.31|100|Q
LWLG|532275104|0.00|3.81|3.27|3.66|0.41|84057|01/02/2026|3.61|1200|3.70|100|Q
LX|528877103|0.00|3.43|3.19|3.25|-0.02|26313|01/02/2026|3.20|2400|3.28|2500|Q
LXEH|53934A206|0.00|0.19|0.19|0.19|0.00|1258|01/02/2026|0.18|100|0.22|100|Q
LXEO|52886X107|0.00|9.75|8.98|9.60|-0.33|11944|01/02/2026|9.51|1000|9.70|1100|Q
LXFR|G5698W116|13.72|13.74|13.55|13.60|0.07|22597|01/02/2026|0.00|0|0.00|0|N
LXP|529043408|49.43|49.67|49.03|49.58|0.00|176107|01/02/2026|0.00|0|0.00|0|N
LXP PRC|529043309|47.05|47.05|47.05|47.05|-0.05|250|01/02/2026|0.00|0|0.00|0|N
LXRX|528872302|0.00|1.15|1.12|1.15|0.01|23655|01/02/2026|1.14|5400|1.16|2800|Q
LXU|502160104|8.46|8.64|8.24|8.57|0.07|106165|01/02/2026|0.00|0|0.00|0|N
LYB|N53745100|43.58|44.85|43.27|44.39|1.09|1888700|01/02/2026|0.00|0|0.00|0|N
LYEL|55083R203|0.00|30.00|30.00|30.00|-0.63|853|01/02/2026|27.76|100|30.23|100|Q
LYFT|55087P104|0.00|19.85|19.41|19.80|0.41|120145|01/02/2026|19.77|200|19.81|100|Q
LYG|539439109|5.40|5.43|5.35|5.39|0.09|1330639|01/02/2026|0.00|0|0.00|0|N
LYRA|55234L204|0.00|3.14|3.14|3.14|0.00|0|12/30/2025|2.91|100|3.42|100|Q
LYTS|50216C108|0.00|18.44|18.35|18.44|0.22|1641|01/02/2026|18.28|100|18.64|100|Q
LYV|538034109|142.43|146.34|142.43|145.31|2.81|564100|01/02/2026|0.00|0|0.00|0|N
LZ|52466B103|0.00|9.93|9.54|9.58|-0.35|40701|01/02/2026|9.50|1400|9.69|1400|Q
LZB|505336107|37.45|37.54|37.04|37.30|0.03|168134|01/02/2026|0.00|0|0.00|0|N
LZM|G5568L109|4.32|4.39|4.27|4.38|0.11|39436|01/02/2026|0.00|0|0.00|0|N
LZM WS|G5568L117|0.44|0.44|0.44|0.44|0.03|20|01/02/2026|0.00|0|0.00|0|N
LZMH|G57Y3D109|0.00|1.48|1.43|1.43|-0.27|1377|01/02/2026|1.38|200|1.46|200|Q
M|55616P104|22.23|22.81|22.14|22.75|0.70|1549632|01/02/2026|0.00|0|0.00|0|N
MA|57636Q104|570.71|570.71|559.66|563.13|-7.75|614185|01/02/2026|0.00|0|0.00|0|N
MAA|59522J103|138.51|139.94|137.98|139.13|0.22|267546|01/02/2026|0.00|0|0.00|0|N
MAA PRI|59522J889|52.60|53.50|52.09|53.50|0.00|8|12/31/2025|0.00|0|0.00|0|N
MAC|554382101|18.45|18.57|18.25|18.52|0.06|457180|01/02/2026|0.00|0|0.00|0|N
MADE|46438G596|31.50|31.50|31.50|31.50|0.00|11|12/30/2025|0.00|0|0.00|0|P
MAGN|55939A107|15.25|15.25|14.26|14.27|-0.87|168693|01/02/2026|0.00|0|0.00|0|N
MAGS|53656G498|66.64|66.99|65.09|65.36|-0.64|84315|01/02/2026|0.00|0|0.00|0|Z
MAGX|77926X700|57.81|57.85|57.29|57.29|0.00|254|12/31/2025|0.00|0|0.00|0|Z
MAGY|77926X668|52.62|52.62|52.40|52.40|-0.83|283|01/02/2026|0.00|0|0.00|0|Z
MAIA|552641102|1.63|1.64|1.56|1.59|0.06|2984|01/02/2026|0.00|0|0.00|0|A
MAIN|56035L104|60.74|61.98|60.31|61.75|1.36|97395|01/02/2026|0.00|0|0.00|0|N
MAMA|56146T103|0.00|13.13|12.83|12.93|-0.57|1450|01/02/2026|12.76|300|13.05|300|Q
MAMB|66538H260|23.90|23.91|23.88|23.88|-0.03|592|01/02/2026|0.00|0|0.00|0|Z
MAMO|57628N101|0.00|3.88|3.88|3.88|3.88|100|01/02/2026|3.81|100|4.07|100|Q
MAN|56418H100|29.91|30.28|29.23|30.06|0.33|257792|01/02/2026|0.00|0|0.00|0|N
MANH|562750109|0.00|171.45|165.44|167.37|-5.98|13137|01/02/2026|165.63|100|169.00|100|Q
MANU|G5784H106|15.94|16.13|15.76|15.78|-0.14|63556|01/02/2026|0.00|0|0.00|0|N
MAPS|92971A109|0.00|0.86|0.82|0.84|0.01|5892|01/02/2026|0.82|800|0.86|700|Q
MAR|571903202|0.00|314.17|309.01|313.34|3.00|22458|01/02/2026|313.11|120|313.63|120|Q
MARA|565788106|0.00|9.99|9.04|9.90|0.91|723937|01/02/2026|9.83|100|9.92|500|Q
MARB|33740J203|0.00|20.61|20.61|20.61|0.00|38|12/12/2025|0.00|0|0.00|0|P
MARO|88636R602|7.64|7.95|7.64|7.95|0.19|3959|01/02/2026|0.00|0|0.00|0|P
MARPS|568423107|0.00|4.56|4.56|4.56|0.00|0|12/22/2025|3.36|200|5.18|200|Q
MARZ|210322863|34.38|34.38|34.38|34.38|-0.99|366|01/02/2026|0.00|0|0.00|0|Z
MAS|574599106|63.66|64.87|63.02|64.47|1.01|526907|01/02/2026|0.00|0|0.00|0|N
MASI|574795100|0.00|129.69|126.85|127.44|-2.53|9287|01/02/2026|126.19|100|128.56|100|Q
MASK|G8849D110|0.00|0.25|0.22|0.25|0.00|1600|01/02/2026|0.21|100|0.29|100|Q
MASS|65443P102|0.00|5.21|5.06|5.09|-0.19|5607|01/02/2026|5.03|400|5.14|400|Q
MAT|577081102|0.00|20.07|19.64|20.05|0.20|47293|01/02/2026|20.03|100|20.07|300|Q
MATE|56164V303|0.00|0.00|0.00|0.00|-25.97|33|01/02/2026|0.00|0|0.00|0|Q
MATH|G28365107|0.00|2.31|2.12|2.31|0.15|4746|01/02/2026|2.30|1300|2.39|100|Q
MATV|808541106|12.30|12.30|11.72|11.82|-0.33|98931|01/02/2026|0.00|0|0.00|0|N
MATW|577128101|0.00|26.26|25.92|25.96|-0.17|1576|01/02/2026|25.71|300|26.18|300|Q
MATX|57686G105|124.10|124.97|122.53|123.71|0.16|81188|01/02/2026|0.00|0|0.00|0|N
MAX|58450V104|12.95|12.95|11.91|11.95|-1.00|194729|01/02/2026|0.00|0|0.00|0|N
MAXJ|46438G612|28.19|28.19|28.19|28.19|0.01|100|01/02/2026|0.00|0|0.00|0|Z
MAXN|Y58473128|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|2.53|100|3.40|100|Q
MAZE|578784100|0.00|40.84|38.25|39.83|-1.63|4963|01/02/2026|39.39|300|40.29|300|Q
MBAI|M2361E179|0.00|0.00|0.00|0.00|-1.59|30|01/02/2026|1.44|100|1.94|200|Q
MBAV|G63212107|0.00|10.64|10.64|10.64|0.01|990|01/02/2026|10.63|100|12.21|100|Q
MBB|464288588|0.00|95.38|95.12|95.13|-0.10|83031|01/02/2026|92.50|100|98.27|100|Q
MBBB|92189H854|21.61|21.61|21.61|21.61|-0.31|100|01/02/2026|0.00|0|0.00|0|Z
MBC|57638P104|11.05|11.34|11.03|11.28|0.24|412245|01/02/2026|0.00|0|0.00|0|N
MBCN|596304204|0.00|0.00|0.00|0.00|0.00|50|01/02/2026|33.17|100|34.88|100|Q
MBI|55262C100|7.16|7.16|6.75|6.92|-0.24|147279|01/02/2026|0.00|0|0.00|0|N
MBIN|58844R108|0.00|33.60|33.32|33.32|-0.72|1213|01/02/2026|32.86|100|33.51|100|Q
MBINM|58844R884|0.00|25.75|25.66|25.66|0.00|0|12/31/2025|24.01|100|25.76|100|Q
MBINN|58844R702|0.00|18.55|18.37|18.55|0.00|0|12/31/2025|0.00|0|19.46|100|Q
MBIO|62818Q302|0.00|1.08|1.08|1.08|0.14|121|01/02/2026|0.91|100|1.20|100|Q
MBLY|60741F104|0.00|11.26|10.62|11.24|0.79|124809|01/02/2026|11.22|300|11.26|300|Q
MBOT|59503A204|0.00|2.11|2.03|2.11|0.10|15644|01/02/2026|2.10|500|2.13|400|Q
MBRX|60855D408|0.00|3.60|3.39|3.58|0.37|597|01/02/2026|3.43|100|3.70|100|Q
MBS|03463K737|0.00|8.80|8.79|8.79|0.00|0|12/30/2025|8.65|1300|8.82|1300|Q
MBUU|56117J100|0.00|28.67|28.19|28.58|0.46|2996|01/02/2026|28.29|200|28.85|200|Q
MBVI|G63221108|0.00|10.01|10.01|10.01|0.00|516|01/02/2026|0.00|0|0.00|0|Q
MBVIU|G63221124|0.00|10.26|10.26|10.26|0.00|0|11/03/2025|8.60|100|11.66|100|Q
MBWM|587376104|0.00|47.58|47.15|47.47|-0.70|5779|01/02/2026|47.05|100|48.09|100|Q
MBX|55287L101|0.00|31.36|29.72|30.54|-1.04|9493|01/02/2026|30.15|400|30.89|400|Q
MC|60786M105|69.00|71.29|68.66|71.22|2.48|275266|01/02/2026|0.00|0|0.00|0|N
MCB|591774104|77.00|77.55|75.02|76.97|0.61|20140|01/02/2026|0.00|0|0.00|0|N
MCBS|59165J105|0.00|0.00|0.00|0.00|0.00|189|01/02/2026|25.81|100|26.72|100|Q
MCD|580135101|305.29|305.50|300.31|303.26|-2.37|743548|01/02/2026|0.00|0|0.00|0|N
MCFT|57637H103|0.00|18.98|18.97|18.97|0.18|824|01/02/2026|18.71|100|19.10|100|Q
MCGA|G98659116|0.00|0.00|0.00|0.00|0.00|168|01/02/2026|0.00|0|0.00|0|Q
MCGAU|G98659108|0.00|10.27|10.20|10.20|-0.03|900|01/02/2026|0.00|0|0.00|0|Q
MCH|577125834|29.18|29.18|29.18|29.18|0.20|100|01/02/2026|0.00|0|0.00|0|P
MCHB|43785V102|0.00|14.74|14.52|14.72|0.08|8345|01/02/2026|14.60|700|14.87|700|Q
MCHI|46429B671|0.00|62.29|61.76|62.25|2.17|268531|01/02/2026|62.21|700|62.27|400|Q
MCHP|595017104|0.00|65.87|64.18|65.02|1.30|124600|01/02/2026|64.68|200|65.07|100|Q
MCHPP|595017302|0.00|0.00|0.00|0.00|0.00|45|01/02/2026|0.00|0|0.00|0|Q
MCHX|56624R108|0.00|1.68|1.68|1.68|1.68|100|01/02/2026|1.42|100|1.92|100|Q
MCI|06759X107|18.22|18.63|18.22|18.56|0.41|2925|01/02/2026|0.00|0|0.00|0|N
MCK|58155Q103|818.00|825.97|811.62|823.44|3.15|105803|01/02/2026|0.00|0|0.00|0|N
MCN|557437100|6.03|6.07|6.01|6.07|0.07|17102|01/02/2026|0.00|0|0.00|0|N
MCO|615369105|508.94|509.35|497.01|498.98|-11.87|182938|01/02/2026|0.00|0|0.00|0|N
MCR|552727109|6.27|6.27|6.24|6.24|-0.03|12038|01/02/2026|0.00|0|0.00|0|N
MCRB|81750R201|0.00|14.85|14.84|14.85|0.03|235|01/02/2026|14.69|100|15.55|100|Q
MCRI|609027107|0.00|0.00|0.00|0.00|-95.43|693|01/02/2026|94.90|100|96.92|100|Q
MCRP|G6083M101|1.52|1.65|1.52|1.58|0.14|2153|01/02/2026|0.00|0|0.00|0|A
MCS|566330106|15.44|15.53|15.14|15.25|-0.26|52951|01/02/2026|0.00|0|0.00|0|N
MCW|60646V105|0.00|5.61|5.47|5.57|0.00|15126|01/02/2026|5.56|100|5.58|100|Q
MCY|589400100|93.92|94.55|91.69|91.77|-2.29|59545|01/02/2026|0.00|0|0.00|0|N
MD|58502B106|21.41|21.41|21.01|21.29|-0.10|203342|01/02/2026|0.00|0|0.00|0|N
MDAI|84757T105|0.00|1.46|1.44|1.46|0.06|815|01/02/2026|1.41|300|1.50|300|Q
MDB|60937P106|0.00|420.21|393.00|399.26|-20.38|53941|01/02/2026|398.60|40|400.03|40|Q
MDCX|58471K202|0.00|1.62|1.60|1.60|0.06|411|01/02/2026|0.00|0|0.00|0|Q
MDGL|558868105|0.00|594.71|581.99|594.47|11.55|2955|01/02/2026|588.15|40|600.13|40|Q
MDIA|58450D104|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|0.48|200|0.70|200|Q
MDIV|33738R100|0.00|15.74|15.74|15.74|0.00|0|12/31/2025|15.30|100|16.25|100|Q
MDLN|58507V107|0.00|41.27|40.00|40.59|-1.38|81566|01/02/2026|40.37|300|41.27|300|Q
MDLZ|609207105|0.00|54.28|53.47|53.65|-0.16|167144|01/02/2026|53.61|500|53.70|500|Q
MDRR|58403P402|0.00|0.00|0.00|0.00|0.00|0|12/17/2025|10.40|100|14.96|100|Q
MDST|90386K589|26.42|26.69|26.28|26.68|0.26|2601|01/02/2026|0.00|0|0.00|0|N
MDT|G5960L103|95.92|96.43|95.29|96.05|-0.01|1099970|01/02/2026|0.00|0|0.00|0|N
MDU|552690109|19.54|19.88|19.42|19.87|0.35|824748|01/02/2026|0.00|0|0.00|0|N
MDV|60784B101|14.46|14.46|14.20|14.41|0.02|7868|01/02/2026|0.00|0|0.00|0|N
MDV PRA|60784B200|25.88|25.88|24.95|24.95|0.01|60|01/02/2026|0.00|0|0.00|0|N
MDWD|M68830112|0.00|18.43|18.43|18.43|-0.22|223|01/02/2026|18.07|100|18.80|100|Q
MDXG|602496101|0.00|6.70|6.45|6.48|-0.29|14161|01/02/2026|6.41|900|6.53|800|Q
MDXH|B5950S113|0.00|3.46|3.38|3.43|-0.06|2355|01/02/2026|0.00|0|0.00|0|Q
MDY|78467Y107|605.12|612.35|604.08|611.24|8.03|13839|01/02/2026|0.00|0|0.00|0|P
MDYG|78464A821|93.53|93.95|93.53|93.90|0.13|528|01/02/2026|0.00|0|0.00|0|P
MDYV|78464A839|84.86|85.86|84.86|85.61|0.93|3745|01/02/2026|0.00|0|0.00|0|P
MEAR|46431W838|50.32|50.33|50.32|50.32|0.01|448|01/02/2026|0.00|0|0.00|0|Z
MEC|578605107|18.69|19.08|18.33|18.95|0.23|41439|01/02/2026|0.00|0|0.00|0|N
MED|58470H101|10.69|10.72|10.34|10.40|-0.28|49452|01/02/2026|0.00|0|0.00|0|N
MEDP|58506Q109|0.00|571.01|558.89|571.01|9.67|1977|01/02/2026|565.72|40|575.53|40|Q
MEDX|53656G563|0.00|0.00|0.00|0.00|0.00|0|10/24/2025|32.85|2300|33.69|2300|Q
MEG|615111101|24.77|25.07|24.30|24.88|0.05|88529|01/02/2026|0.00|0|0.00|0|N
MEGI|56064Q107|13.86|13.96|13.77|13.96|0.20|16344|01/02/2026|0.00|0|0.00|0|N
MEGL|G5865E121|0.00|0.00|0.00|0.00|0.00|0|12/23/2025|0.94|200|1.45|200|Q
MEHA|360948103|0.00|0.23|0.21|0.21|0.02|2117|01/02/2026|0.00|0|0.00|0|Q
MEI|591520200|6.73|6.79|6.66|6.70|0.06|60964|01/02/2026|0.00|0|0.00|0|N
MELI|58733R102|0.00|2027.99|1969.79|1972.61|-41.17|12878|01/02/2026|1962.50|10|1976.02|20|Q
MEME|77926X817|6.35|6.72|6.32|6.72|0.52|36555|01/02/2026|0.00|0|0.00|0|P
MEMX|577125792|38.19|38.19|38.19|38.19|0.84|700|01/02/2026|0.00|0|0.00|0|P
MENS|G83116106|0.00|3.62|3.51|3.51|-0.50|1644|01/02/2026|3.43|600|3.62|600|Q
MEOH|59151K108|0.00|40.97|39.70|40.79|1.09|3893|01/02/2026|40.44|300|41.05|300|Q
MER PRK|060505179|25.53|25.62|25.53|25.62|0.09|8082|01/02/2026|0.00|0|0.00|0|N
MERC|588056101|0.00|1.99|1.94|1.97|-0.02|7063|01/02/2026|1.94|500|2.00|500|Q
MESO|590717401|0.00|18.31|18.03|18.31|0.30|1710|01/02/2026|18.12|100|18.59|200|Q
MET|59156R108|78.95|80.50|78.11|80.32|1.38|1109882|01/02/2026|0.00|0|0.00|0|N
MET PRA|59156R504|21.66|21.82|21.55|21.80|0.18|22729|01/02/2026|0.00|0|0.00|0|N
MET PRE|59156R876|23.83|23.99|23.80|23.99|0.24|13732|01/02/2026|0.00|0|0.00|0|N
MET PRF|59156R850|19.79|20.00|19.79|20.00|0.27|28118|01/02/2026|0.00|0|0.00|0|N
META|30303M102|0.00|664.16|643.79|650.68|-9.39|122955|01/02/2026|650.17|80|651.12|80|Q
METC|75134P600|0.00|19.05|17.88|18.71|0.74|27329|01/02/2026|18.46|800|18.91|800|Q
METCB|75134P501|0.00|12.43|12.43|12.43|12.43|157|01/02/2026|12.01|100|12.80|100|Q
METCZ|75134P709|0.00|0.00|0.00|0.00|0.00|0|10/29/2025|25.01|200|0.00|0|Q
METD|25461A106|0.00|16.21|15.81|16.11|0.26|8813|01/02/2026|16.07|2700|16.10|2700|Q
METU|25461A809|0.00|32.42|30.51|31.17|-0.96|223437|01/02/2026|31.17|700|31.23|400|Q
METV|53656F417|19.05|19.05|19.05|19.05|0.15|203|01/02/2026|0.00|0|0.00|0|P
MFA|55272X607|9.32|9.60|9.26|9.53|0.22|415121|01/02/2026|0.00|0|0.00|0|N
MFA PRB|55272X409|19.89|20.01|19.89|20.01|0.28|1403|01/02/2026|0.00|0|0.00|0|N
MFA PRC|55272X508|22.86|22.95|22.86|22.91|0.09|5699|01/02/2026|0.00|0|0.00|0|N
MFAN|55272X706|25.25|25.30|25.25|25.30|0.10|2119|01/02/2026|0.00|0|0.00|0|N
MFAO|55272X805|25.48|25.49|25.39|25.49|0.09|1658|01/02/2026|0.00|0|0.00|0|N
MFC|56501R106|36.39|36.45|36.09|36.24|-0.04|393831|01/02/2026|0.00|0|0.00|0|N
MFEM|72202L389|23.53|23.53|23.53|23.53|0.22|1100|01/02/2026|0.00|0|0.00|0|P
MFG|60687Y109|7.41|7.43|7.36|7.41|0.09|687563|01/02/2026|0.00|0|0.00|0|N
MFIC|03761U502|0.00|11.57|11.33|11.47|0.03|20101|01/02/2026|11.36|800|11.56|800|Q
MFICL|03761U601|0.00|0.00|0.00|0.00|0.00|0|12/04/2025|25.01|100|0.00|0|Q
MFIG|74938Y800|0.00|19.87|19.87|19.87|-0.31|100|01/02/2026|19.86|1300|19.91|1300|Q
MFIN|583928106|0.00|0.00|0.00|0.00|-10.26|40|01/02/2026|9.97|100|10.40|100|Q
MFM|552738106|5.42|5.42|5.37|5.37|-0.06|39510|01/02/2026|0.00|0|0.00|0|N
MFMO|74938Y867|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|19.86|1300|19.90|1300|Q
MFSB|55286W108|25.22|25.22|25.19|25.19|-0.03|3250|01/02/2026|0.00|0|0.00|0|N
MFSG|55286W207|28.52|28.56|28.25|28.30|0.00|2176|01/02/2026|0.00|0|0.00|0|N
MFSI|55286W405|30.71|30.88|30.71|30.88|0.43|3667|01/02/2026|0.00|0|0.00|0|N
MFSM|55286W306|25.02|25.05|25.02|25.04|0.00|4490|01/02/2026|0.00|0|0.00|0|N
MFSV|55286W504|26.54|26.76|26.43|26.76|0.22|3012|01/02/2026|0.00|0|0.00|0|N
MFUL|19423L615|21.76|21.76|21.75|21.75|0.01|201|01/02/2026|0.00|0|0.00|0|Z
MFVL|74938Y875|0.00|20.36|20.36|20.36|0.00|0|12/31/2025|20.23|1200|20.27|1200|Q
MG|60649T107|12.78|13.09|12.73|12.92|0.27|49721|01/02/2026|0.00|0|0.00|0|N
MGA|559222401|53.83|54.86|53.57|54.66|1.36|256610|01/02/2026|0.00|0|0.00|0|N
MGC|921910873|252.96|253.20|250.04|251.20|0.06|2469|01/02/2026|0.00|0|0.00|0|P
MGEE|55277P104|0.00|78.79|78.14|78.48|-0.19|5038|01/02/2026|77.73|100|79.21|100|Q
MGF|552939100|3.01|3.03|3.01|3.02|-0.01|12049|01/02/2026|0.00|0|0.00|0|N
MGIC|559166103|0.00|0.00|0.00|0.00|0.00|53|01/02/2026|25.45|100|26.64|100|Q
MGIH|G6169A104|0.00|0.00|0.00|0.00|0.00|0|12/15/2025|1.08|100|1.49|100|Q
MGK|921910816|415.48|417.23|409.11|410.83|-2.58|5057|01/02/2026|0.00|0|0.00|0|P
MGM|552953101|36.63|36.64|36.13|36.49|0.00|1132039|01/02/2026|0.00|0|0.00|0|N
MGMT|90470L550|44.39|44.51|44.23|44.51|-0.44|973|01/02/2026|0.00|0|0.00|0|P
MGNI|55955D100|0.00|16.28|15.82|16.06|-0.17|25350|01/02/2026|15.93|800|16.24|800|Q
MGNX|556099109|0.00|1.64|1.59|1.63|0.00|25525|01/02/2026|1.61|2300|1.63|2300|Q
MGPI|55303J106|0.00|24.42|24.09|24.10|-0.22|2410|01/02/2026|23.84|300|24.31|300|Q
MGR|008252850|21.11|21.26|21.11|21.18|0.17|3128|01/02/2026|0.00|0|0.00|0|N
MGRB|008252843|17.04|17.17|17.04|17.16|0.20|11388|01/02/2026|0.00|0|0.00|0|N
MGRC|580589109|0.00|105.19|105.19|105.19|0.29|1315|01/02/2026|103.98|100|106.55|100|Q
MGRD|008252835|15.42|15.52|15.39|15.52|0.15|2900|01/02/2026|0.00|0|0.00|0|N
MGRE|008252827|24.31|24.46|24.26|24.35|0.05|11532|01/02/2026|0.00|0|0.00|0|N
MGRX|56270V205|0.00|0.86|0.85|0.86|0.18|1915|01/02/2026|0.00|0|0.00|0|Q
MGTX|G59665102|0.00|7.99|7.68|7.81|-0.13|4394|01/02/2026|7.71|500|7.89|500|Q
MGV|921910840|140.91|142.50|140.90|142.28|1.13|10627|01/02/2026|0.00|0|0.00|0|P
MGX|59102M104|0.00|1.65|1.60|1.65|0.04|7199|01/02/2026|1.63|200|1.71|400|Q
MGY|559663109|21.90|22.49|21.75|22.48|0.59|514535|01/02/2026|0.00|0|0.00|0|N
MH|580907103|16.51|16.51|15.87|16.35|-0.15|190833|01/02/2026|0.00|0|0.00|0|N
MHD|09253N104|11.74|11.75|11.68|11.70|-0.04|23747|01/02/2026|0.00|0|0.00|0|N
MHF|95766N103|6.85|6.86|6.83|6.86|-0.02|10673|01/02/2026|0.00|0|0.00|0|N
MHH|57633B100|6.75|6.75|6.75|6.75|-0.94|219|01/02/2026|0.00|0|0.00|0|A
MHK|608190104|109.53|110.59|108.75|109.51|0.21|234683|01/02/2026|0.00|0|0.00|0|N
MHLA|560292302|13.25|13.25|13.00|13.00|0.00|110|01/02/2026|0.00|0|0.00|0|N
MHN|09255C106|10.22|10.27|10.22|10.27|0.04|2525|01/02/2026|0.00|0|0.00|0|N
MHNC|56029Q408|15.80|15.80|15.80|15.80|0.00|246|01/02/2026|0.00|0|0.00|0|N
MHO|55305B101|129.90|129.90|126.59|127.84|-0.11|55994|01/02/2026|0.00|0|0.00|0|N
MIAX|59356Q108|44.44|44.70|43.08|43.65|-0.73|333572|01/02/2026|0.00|0|0.00|0|N
MICC|N5505D105|15.85|15.90|15.50|15.50|-0.35|209251|01/02/2026|0.00|0|0.00|0|N
MID|025072760|0.00|66.10|66.10|66.10|-0.04|69|10/06/2025|0.00|0|0.00|0|P
MIDD|596278101|0.00|151.58|148.88|150.76|2.11|10600|01/02/2026|149.55|100|152.23|100|Q
MIDU|25459W730|52.70|52.70|52.70|52.70|0.38|775|01/02/2026|0.00|0|0.00|0|P
MIG|92189H862|21.48|21.48|21.48|21.48|-0.17|100|01/02/2026|0.00|0|0.00|0|Z
MIGI|57778N406|0.00|4.64|4.25|4.56|0.37|2318|01/02/2026|4.30|100|4.77|100|Q
MILN|37954Y764|0.00|0.00|0.00|0.00|0.00|81|01/02/2026|0.00|0|0.00|0|Q
MIMI|G6146G109|0.00|0.49|0.30|0.30|-0.02|76030|01/02/2026|0.00|0|0.00|0|Q
MIN|55273C107|2.63|2.63|2.62|2.62|0.01|19120|01/02/2026|0.00|0|0.00|0|N
MIND|602566309|0.00|9.34|8.88|9.03|0.20|1459|01/02/2026|8.70|200|9.05|100|Q
MINN|89834G836|22.61|22.61|22.61|22.61|0.01|100|01/02/2026|0.00|0|0.00|0|Z
MINT|72201R833|100.36|100.37|100.36|100.37|0.03|13890|01/02/2026|0.00|0|0.00|0|P
MIR|60471A101|23.70|23.85|23.42|23.83|0.41|704920|01/02/2026|0.00|0|0.00|0|N
MIRA|60458C104|0.00|1.47|1.47|1.47|-0.02|803|01/02/2026|1.44|200|1.52|200|Q
MIRM|604749101|0.00|79.60|77.53|77.67|-1.70|4273|01/02/2026|77.23|200|78.68|200|Q
MISL|33733E831|43.71|44.29|43.71|44.29|1.47|565|01/02/2026|0.00|0|0.00|0|P
MIST|59935V107|0.00|2.08|2.03|2.05|0.02|25944|01/02/2026|2.02|2600|2.07|700|Q
MITK|606710200|0.00|10.17|9.91|9.98|-0.58|7963|01/02/2026|9.87|400|10.07|400|Q
MITN|001228600|25.45|25.45|25.42|25.42|-0.03|200|01/02/2026|0.00|0|0.00|0|N
MITP|001228709|25.41|25.43|25.41|25.43|0.02|2063|01/02/2026|0.00|0|0.00|0|N
MITT|001228501|8.55|8.64|8.40|8.56|0.04|34951|01/02/2026|0.00|0|0.00|0|N
MITT PRA|001228204|23.19|23.19|22.65|22.85|-0.24|2033|01/02/2026|0.00|0|0.00|0|N
MITT PRB|001228303|22.26|22.45|22.26|22.45|0.19|3053|01/02/2026|0.00|0|0.00|0|N
MITT PRC|001228402|25.20|25.27|25.20|25.27|0.05|503|01/02/2026|0.00|0|0.00|0|N
MIY|09254V105|11.80|11.80|11.65|11.69|-0.05|2766|01/02/2026|0.00|0|0.00|0|N
MJ|032108474|30.10|30.81|30.10|30.81|1.01|200|01/02/2026|0.00|0|0.00|0|P
MKAM|02072L490|0.00|30.80|30.75|30.75|0.00|0|12/31/2025|30.71|1600|30.78|1600|Q
MKC|579780206|68.24|68.24|67.13|67.28|-0.83|932972|01/02/2026|0.00|0|0.00|0|N
MKC V|579780107|67.54|67.54|66.86|66.86|-1.15|395|01/02/2026|0.00|0|0.00|0|N
MKDW|G6209W108|0.00|0.16|0.16|0.16|0.01|200|01/02/2026|0.00|0|0.00|0|Q
MKL|570535104|2143.33|2157.15|2126.57|2130.36|-19.29|11409|01/02/2026|0.00|0|0.00|0|N
MKSI|55306N104|0.00|169.37|165.52|168.47|8.63|11377|01/02/2026|166.64|100|169.99|100|Q
MKTN|31423L875|0.00|25.00|25.00|25.00|-0.07|20|09/25/2025|0.00|0|0.00|0|P
MKTW|57064P206|0.00|14.69|14.69|14.69|-0.35|103|01/02/2026|14.33|100|15.59|100|Q
MKTX|57060D108|0.00|179.86|178.72|178.72|-2.93|11807|01/02/2026|177.58|100|180.08|100|Q
MLAB|59064R109|0.00|78.77|78.20|78.77|0.12|1102|01/02/2026|78.98|100|80.74|100|Q
MLAC|G6301B101|0.00|10.42|10.39|10.42|0.02|1258|01/02/2026|0.00|0|0.00|0|Q
MLCI|62188E103|0.00|8.20|8.20|8.20|0.00|0|12/31/2025|7.98|200|8.45|200|Q
MLCO|585464100|0.00|7.60|7.48|7.50|-0.07|27091|01/02/2026|7.43|1500|7.51|100|Q
MLEC|G6223S109|0.00|0.22|0.22|0.22|-0.03|1062|01/02/2026|0.00|0|0.00|0|Q
MLGO|G6077Y400|0.00|5.24|4.72|5.18|0.83|1766|01/02/2026|0.00|0|0.00|0|Q
MLI|624756102|115.10|117.00|115.10|116.81|2.01|169864|01/02/2026|0.00|0|0.00|0|N
MLKN|600544100|0.00|18.36|18.04|18.32|0.03|7220|01/02/2026|18.12|600|18.46|600|Q
MLM|573284106|619.25|635.05|619.25|634.44|11.78|130547|01/02/2026|0.00|0|0.00|0|N
MLN|92189F536|17.56|17.56|17.54|17.56|0.03|3703|01/02/2026|0.00|0|0.00|0|Z
MLP|577345101|16.97|16.97|16.67|16.72|-0.22|4821|01/02/2026|0.00|0|0.00|0|N
MLPA|37954Y343|48.44|48.93|48.14|48.75|0.36|16544|01/02/2026|0.00|0|0.00|0|P
MLPI|78433H485|49.91|50.57|49.91|50.57|0.42|200|01/02/2026|0.00|0|0.00|0|Z
MLPX|37954Y293|60.27|61.38|60.18|61.23|0.70|13310|01/02/2026|0.00|0|0.00|0|P
MLR|600551204|37.30|37.70|37.03|37.44|0.07|15539|01/02/2026|0.00|0|0.00|0|N
MLSS|59935P209|0.29|0.29|0.29|0.29|0.02|740|01/02/2026|0.00|0|0.00|0|A
MLTX|61559X104|0.00|12.95|11.87|11.96|-1.22|72576|01/02/2026|11.82|1000|12.07|1000|Q
MLYS|603170101|0.00|36.39|35.70|35.70|-0.63|11408|01/02/2026|35.36|400|36.04|400|Q
MMA|Q0266F107|1.11|1.11|1.10|1.10|0.02|7910|01/02/2026|0.00|0|0.00|0|A
MMC|571748102|184.41|184.41|181.81|182.47|-3.05|510302|01/02/2026|0.00|0|0.00|0|N
MMD|56064K100|14.92|14.94|14.88|14.94|0.07|12883|01/02/2026|0.00|0|0.00|0|N
MMI|566324109|27.35|27.57|26.90|26.99|-0.30|93277|01/02/2026|0.00|0|0.00|0|N
MMID|55286W603|0.00|25.08|25.08|25.08|-0.04|0|01/02/2026|0.00|0|0.00|0|N
MMIT|45409F827|24.34|24.35|24.34|24.34|0.01|2957|01/02/2026|0.00|0|0.00|0|P
MMKT|88224A508|100.21|100.22|100.21|100.22|0.00|8332|01/02/2026|0.00|0|0.00|0|N
MMLP|573331105|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|2.28|100|3.09|100|Q
MMM|88579Y101|160.10|161.86|159.13|161.82|1.72|664357|01/02/2026|0.00|0|0.00|0|N
MMS|577933104|87.25|87.85|85.85|86.47|0.15|177566|01/02/2026|0.00|0|0.00|0|N
MMSI|589889104|0.00|86.99|86.13|86.30|-1.86|5747|01/02/2026|85.46|100|87.17|100|Q
MMT|552737108|4.67|4.67|4.63|4.64|-0.01|9658|01/02/2026|0.00|0|0.00|0|N
MMTXW|G6180J118|0.00|0.12|0.12|0.12|0.03|200|01/02/2026|0.00|0|0.00|0|Q
MMU|95766M105|10.45|10.48|10.43|10.45|0.01|16801|01/02/2026|0.00|0|0.00|0|N
MMYT|V5633W109|0.00|82.45|80.73|81.93|-0.32|7041|01/02/2026|81.21|200|82.61|200|Q
MNDO|M70240102|0.00|1.22|1.21|1.22|1.22|286|01/02/2026|1.00|100|1.38|100|Q
MNDR|G62264125|0.00|0.00|0.00|0.00|0.00|85|01/02/2026|0.78|100|1.07|100|Q
MNDY|M7S64H106|0.00|149.17|143.35|143.35|-4.30|17920|01/02/2026|142.10|100|144.90|100|Q
MNKD|56400P706|0.00|5.69|5.58|5.61|-0.06|54013|01/02/2026|5.55|2500|5.66|2500|Q
MNMD|60255C885|0.00|13.66|13.25|13.66|0.27|15964|01/02/2026|13.64|100|13.80|1100|Q
MNOV|58468P206|0.00|1.33|1.32|1.32|0.02|695|01/02/2026|1.32|100|1.33|200|Q
MNPR|61023L207|0.00|68.19|68.19|68.19|3.92|1318|01/02/2026|64.45|100|67.20|100|Q
MNR|55445L100|11.09|11.38|11.07|11.25|0.21|33857|01/02/2026|0.00|0|0.00|0|N
MNRO|610236101|0.00|19.90|19.34|19.71|-0.33|11391|01/02/2026|19.55|600|19.84|600|Q
MNSB|56064Y100|0.00|20.52|20.52|20.52|0.11|744|01/02/2026|19.39|100|20.24|100|Q
MNSO|66981J102|19.26|19.63|19.26|19.49|0.74|157496|01/02/2026|0.00|0|0.00|0|N
MNST|61174X109|0.00|76.82|75.89|76.16|-0.52|47427|01/02/2026|76.08|300|76.20|400|Q
MNTK|61218C103|0.00|1.75|1.67|1.67|0.00|5494|01/02/2026|1.64|100|1.71|100|Q
MNTN|55318A108|11.98|12.33|11.79|12.19|0.25|164231|01/02/2026|0.00|0|0.00|0|N
MNTS|60879E408|0.00|6.13|5.53|5.71|0.83|3605|01/02/2026|5.71|100|5.89|100|Q
MNTSW|60879E119|0.00|0.00|0.00|0.00|0.00|0|10/09/2025|0.02|100|0.03|100|Q
MNY|G6202B101|0.00|0.00|0.00|0.00|0.00|0|12/24/2025|0.98|200|1.50|200|Q
MNZL|02072Q317|0.00|0.00|0.00|0.00|0.00|9|01/02/2026|51.80|800|51.89|800|Q
MO|02209S103|57.66|57.78|57.05|57.31|-0.35|5209173|01/02/2026|0.00|0|0.00|0|N
MOAT|92189F643|103.44|103.81|102.84|103.51|-0.04|27688|01/02/2026|0.00|0|0.00|0|Z
MOB|Q6297L120|0.00|6.76|6.31|6.76|0.43|566|01/02/2026|0.00|0|0.00|0|Q
MOBX|60743G100|0.00|0.28|0.27|0.27|0.01|6930|01/02/2026|0.27|1200|0.28|1200|Q
MOD|607828100|136.23|142.85|136.23|140.81|7.30|150703|01/02/2026|0.00|0|0.00|0|N
MODD|60785L207|0.00|0.37|0.36|0.37|0.01|600|01/02/2026|0.37|300|0.40|300|Q
MODG|131193104|11.77|11.77|11.54|11.72|0.05|694683|01/02/2026|0.00|0|0.00|0|N
MODL|92647P126|0.00|47.49|47.49|47.49|0.10|200|01/02/2026|0.00|0|0.00|0|Q
MOFG|598511103|0.00|38.25|37.75|38.05|-0.42|3309|01/02/2026|37.63|200|38.39|200|Q
MOG A|615394202|243.66|249.87|243.66|249.87|6.32|40708|01/02/2026|0.00|0|0.00|0|N
MOG B|615394301|244.00|244.00|244.00|244.00|-4.29|122|01/02/2026|0.00|0|0.00|0|N
MOGU|608012308|2.16|2.20|2.13|2.16|0.03|3195|01/02/2026|0.00|0|0.00|0|N
MOH|60855R100|174.00|180.97|171.26|178.46|4.92|424960|01/02/2026|0.00|0|0.00|0|N
MOLN|60853G106|0.00|0.00|0.00|0.00|0.00|37|01/02/2026|4.15|100|4.37|100|Q
MOMO|423403104|0.00|6.90|6.77|6.77|0.22|50577|01/02/2026|6.76|100|6.78|100|Q
MOO|92189F700|72.94|72.94|72.94|72.94|0.00|67|12/31/2025|0.00|0|0.00|0|P
MOOD|02072L813|0.00|0.00|0.00|0.00|-38.53|87|01/02/2026|38.54|1300|38.63|1300|Q
MORN|617700109|0.00|214.58|209.69|210.73|-6.84|15835|01/02/2026|208.37|100|212.13|100|Q
MORT|92189F452|10.49|10.77|10.49|10.71|0.19|13262|01/02/2026|0.00|0|0.00|0|P
MOS|61945C103|24.10|25.36|23.99|25.02|0.93|1899289|01/02/2026|0.00|0|0.00|0|N
MOV|624580106|20.70|21.12|20.63|21.01|0.39|33707|01/02/2026|0.00|0|0.00|0|N
MOVE|62459M305|0.00|0.00|0.00|0.00|-7.99|172|01/02/2026|7.90|100|9.32|100|Q
MP|553368101|51.48|55.25|50.97|54.97|4.45|1652384|01/02/2026|0.00|0|0.00|0|N
MPA|09255G107|11.11|11.13|11.08|11.11|0.03|3525|01/02/2026|0.00|0|0.00|0|N
MPAA|620071100|0.00|0.00|0.00|0.00|-12.36|919|01/02/2026|12.21|200|12.48|200|Q
MPB|59540G107|0.00|30.92|30.70|30.78|-0.38|2731|01/02/2026|30.49|100|31.11|100|Q
MPC|56585A102|162.77|165.35|162.64|165.14|2.51|505844|01/02/2026|0.00|0|0.00|0|N
MPL|88636W643|6.99|7.30|6.95|7.30|1.05|2306|01/02/2026|0.00|0|0.00|0|P
MPLT|56565P103|0.00|16.93|15.85|16.79|-0.78|2048|01/02/2026|16.46|300|17.24|300|Q
MPLX|55336V100|53.20|54.19|53.01|53.87|0.50|147541|01/02/2026|0.00|0|0.00|0|N
MPRO|66538H245|30.74|30.74|30.74|30.74|0.00|219|01/02/2026|0.00|0|0.00|0|Z
MPTI|55380K109|51.65|51.65|51.65|51.65|-2.35|134|01/02/2026|0.00|0|0.00|0|A
MPV|06761A103|16.02|16.59|15.79|16.59|0.70|11797|01/02/2026|0.00|0|0.00|0|N
MPW|58463J304|5.03|5.12|4.99|5.08|0.08|1456669|01/02/2026|0.00|0|0.00|0|N
MPWR|609839105|0.00|955.56|928.50|935.84|27.82|11387|01/02/2026|927.37|40|946.14|40|Q
MPX|568427108|8.76|8.77|8.62|8.77|0.01|5378|01/02/2026|0.00|0|0.00|0|N
MQ|57142B104|0.00|4.76|4.59|4.64|-0.11|78599|01/02/2026|4.62|2100|4.64|2100|Q
MQT|09254G108|10.02|10.04|9.96|10.00|-0.05|4024|01/02/2026|0.00|0|0.00|0|N
MQY|09254F100|11.35|11.36|11.30|11.35|0.05|31039|01/02/2026|0.00|0|0.00|0|N
MRAL|38747R538|0.00|5.58|4.66|5.51|0.92|10376|01/02/2026|5.47|3900|0.00|0|Q
MRAM|30041T104|0.00|9.95|9.90|9.95|0.68|846|01/02/2026|9.91|200|10.15|200|Q
MRBK|58958P104|0.00|0.00|0.00|0.00|0.00|80|01/02/2026|16.94|100|17.39|100|Q
MRCC|610335101|0.00|6.52|6.52|6.52|0.15|100|01/02/2026|6.01|100|7.41|100|Q
MRCY|589378108|0.00|75.90|73.42|75.85|2.77|5414|01/02/2026|75.35|200|76.71|200|Q
MREO|589492107|0.00|0.51|0.41|0.51|0.12|179462|01/02/2026|0.43|100|0.58|100|Q
MRK|58933Y105|105.32|106.61|104.47|106.45|1.19|2703419|01/02/2026|0.00|0|0.00|0|N
MRKR|57055L206|0.00|0.00|0.00|0.00|-1.52|131|01/02/2026|1.49|200|1.61|200|Q
MRM|58510H103|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|1.67|100|2.28|100|Q
MRNA|60770K107|0.00|31.32|29.89|30.87|1.38|154556|01/02/2026|30.84|100|30.89|100|Q
MRP|601137102|29.78|29.97|29.53|29.83|-0.04|643615|01/02/2026|0.00|0|0.00|0|N
MRSN|59045L205|0.00|0.00|0.00|0.00|-28.81|254|01/02/2026|29.03|100|29.50|100|Q
MRT|573134103|2.31|2.31|2.31|2.31|-0.08|110|01/02/2026|0.00|0|0.00|0|A
MRTN|573075108|0.00|11.49|11.31|11.46|0.07|14565|01/02/2026|11.35|600|11.56|700|Q
MRVI|56600D107|0.00|3.44|3.30|3.41|0.15|25459|01/02/2026|3.36|1200|3.44|1200|Q
MRVL|573874104|0.00|90.03|86.84|89.37|4.36|170545|01/02/2026|89.27|300|89.44|300|Q
MRX|G5S37H101|0.00|38.36|37.91|37.92|-0.51|3099|01/02/2026|37.61|300|38.30|300|Q
MS|617446448|177.70|181.95|177.21|181.90|4.37|1686937|01/02/2026|0.00|0|0.00|0|N
MS PRA|61747S504|19.31|19.53|19.31|19.52|0.22|41475|01/02/2026|0.00|0|0.00|0|N
MS PRE|61762V200|25.30|25.47|25.30|25.47|0.22|44871|01/02/2026|0.00|0|0.00|0|N
MS PRF|61763E207|25.18|25.19|25.15|25.18|0.07|13722|01/02/2026|0.00|0|0.00|0|N
MS PRI|61761J406|25.03|25.10|25.03|25.10|0.10|30622|01/02/2026|0.00|0|0.00|0|N
MS PRK|61762V606|24.55|24.70|24.52|24.65|0.13|16015|01/02/2026|0.00|0|0.00|0|N
MS PRL|61762V804|20.48|20.73|20.48|20.73|0.29|9632|01/02/2026|0.00|0|0.00|0|N
MS PRO|61762V861|17.67|17.84|17.67|17.76|0.12|24762|01/02/2026|0.00|0|0.00|0|N
MS PRP|61762V853|25.51|25.57|25.51|25.55|0.08|5629|01/02/2026|0.00|0|0.00|0|N
MS PRQ|61762V838|26.23|26.30|26.11|26.19|0.06|9582|01/02/2026|0.00|0|0.00|0|N
MSA|553498106|160.23|163.21|159.93|162.24|2.10|76924|01/02/2026|0.00|0|0.00|0|N
MSAI|456948108|0.00|0.32|0.29|0.31|0.03|30920|01/02/2026|0.29|1100|0.32|1100|Q
MSB|590672101|38.83|41.39|38.53|39.58|1.06|11056|01/02/2026|0.00|0|0.00|0|N
MSBI|597742105|0.00|21.37|20.90|21.17|-0.01|16819|01/02/2026|20.97|200|21.36|200|Q
MSC|86389T106|3.53|3.53|3.53|3.53|-0.02|157|01/02/2026|0.00|0|0.00|0|N
MSCI|55354G100|571.57|571.57|563.00|565.25|-8.48|104200|01/02/2026|0.00|0|0.00|0|N
MSD|61744H105|7.40|7.41|7.36|7.37|-0.02|15616|01/02/2026|0.00|0|0.00|0|N
MSDD|38747R389|0.00|0.00|0.00|0.00|0.00|0|12/11/2025|85.86|100|88.28|100|Q
MSDL|61774A103|16.50|16.59|16.26|16.46|-0.02|166077|01/02/2026|0.00|0|0.00|0|N
MSEX|596680108|0.00|0.00|0.00|0.00|-50.58|913|01/02/2026|49.74|100|50.89|100|Q
MSFD|25461A403|0.00|11.84|11.53|11.79|0.28|24749|01/02/2026|11.77|6500|11.79|13000|Q
MSFL|38747R736|0.00|26.91|25.70|25.92|-1.26|10374|01/02/2026|25.87|600|0.00|0|Q
MSFO|88634T428|15.04|15.05|15.03|15.04|-0.50|9719|01/02/2026|0.00|0|0.00|0|P
MSFT|594918104|0.00|484.49|470.16|472.93|-10.66|277287|01/02/2026|472.45|120|473.15|120|Q
MSFU|25461A866|0.00|41.47|39.19|39.55|-1.89|9313|01/02/2026|37.72|400|62.65|1800|Q
MSFW|77926X734|39.61|39.61|39.61|39.61|0.00|65|12/31/2025|0.00|0|0.00|0|Z
MSFX|26923N579|26.32|26.32|25.81|25.96|-1.39|6936|01/02/2026|0.00|0|0.00|0|Z
MSGE|558256103|53.90|54.36|52.98|54.34|0.45|84696|01/02/2026|0.00|0|0.00|0|N
MSGM|62011B201|0.00|0.00|0.00|0.00|-3.10|30|01/02/2026|2.88|100|3.14|100|Q
MSGS|55825T103|258.23|259.26|255.90|258.86|0.21|39735|01/02/2026|0.00|0|0.00|0|N
MSI|620076307|383.32|383.91|380.10|381.02|-2.30|210676|01/02/2026|0.00|0|0.00|0|N
MSIF|55374X208|13.32|13.51|13.23|13.46|0.32|44940|01/02/2026|0.00|0|0.00|0|N
MSLC|61769L858|54.36|54.51|54.31|54.50|-0.08|1749|01/02/2026|0.00|0|0.00|0|P
MSM|553530106|84.46|86.32|83.61|85.84|1.74|235339|01/02/2026|0.00|0|0.00|0|N
MSOS|00768Y453|4.77|4.88|4.72|4.79|0.08|39769|01/02/2026|0.00|0|0.00|0|P
MSOX|00768Y289|4.52|4.72|4.48|4.58|0.08|7998|01/02/2026|0.00|0|0.00|0|P
MSS|560667107|0.00|0.30|0.30|0.30|-0.02|600|01/02/2026|0.29|200|0.32|200|Q
MST|88636W270|0.00|0.00|0.00|0.00|-5.86|880|01/02/2026|0.00|0|0.00|0|Q
MSTP|38747R397|0.00|2.94|2.73|2.94|0.16|1905|01/02/2026|2.90|4500|2.97|4500|Q
MSTR|594972408|0.00|160.73|149.84|157.23|5.22|199446|01/02/2026|157.02|120|157.33|120|Q
MSTU|26923N173|8.51|9.25|8.09|8.89|0.56|186293|01/02/2026|0.00|0|0.00|0|Z
MSTW|77926X593|9.78|10.36|9.78|10.20|0.40|7916|01/02/2026|0.00|0|0.00|0|Z
MSTX|88636J253|0.00|4.27|3.74|4.10|0.25|3060211|01/02/2026|4.09|2700|4.10|1600|Q
MSTY|88636X732|29.64|30.67|29.17|30.07|0.44|26303|01/02/2026|0.00|0|0.00|0|P
MSTZ|26923N413|16.55|17.60|15.20|15.94|-1.17|112061|01/02/2026|0.00|0|0.00|0|Z
MSW|G61440106|0.00|1.02|1.00|1.00|-0.02|2401|01/02/2026|0.00|0|0.00|0|Q
MT|03938L203|46.57|47.22|46.57|47.20|1.63|189389|01/02/2026|0.00|0|0.00|0|N
MTA|59124U605|7.87|7.90|7.50|7.74|-0.02|11998|01/02/2026|0.00|0|0.00|0|A
MTB|55261F104|200.96|204.81|200.00|204.04|2.56|233439|01/02/2026|0.00|0|0.00|0|N
MTB PRH|55261F872|24.64|24.76|24.64|24.66|0.03|6727|01/02/2026|0.00|0|0.00|0|N
MTB PRJ|55261F864|26.59|26.65|26.52|26.62|0.07|7211|01/02/2026|0.00|0|0.00|0|N
MTB PRK|55261F849|25.75|25.75|25.57|25.62|-0.04|7448|01/02/2026|0.00|0|0.00|0|N
MTBA|82889N525|50.43|50.43|50.42|50.42|0.00|303|01/02/2026|0.00|0|0.00|0|P
MTC|G6181K122|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|2.91|100|3.98|100|Q
MTCH|57667L107|0.00|32.36|31.67|31.74|-0.54|84312|01/02/2026|31.71|100|31.77|100|Q
MTD|592688105|1398.87|1412.70|1385.89|1411.39|17.20|47526|01/02/2026|0.00|0|0.00|0|N
MTDR|576485205|42.37|43.58|41.86|43.36|0.92|660627|01/02/2026|0.00|0|0.00|0|N
MTEN|G6S85D109|0.00|0.88|0.85|0.85|0.06|1033|01/02/2026|0.00|0|0.00|0|Q
MTEX|563771203|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|6.88|100|9.69|100|Q
MTG|552848103|29.14|29.29|28.82|29.15|-0.07|515973|01/02/2026|0.00|0|0.00|0|N
MTH|59001A102|65.66|66.37|65.26|66.23|0.43|174073|01/02/2026|0.00|0|0.00|0|N
MTLS|57667T100|0.00|5.47|5.44|5.44|-0.08|776|01/02/2026|4.65|100|6.34|100|Q
MTN|91879Q109|132.67|135.93|129.66|133.96|1.16|295700|01/02/2026|0.00|0|0.00|0|N
MTR|590660106|4.32|4.32|4.24|4.24|-0.08|315|01/02/2026|0.00|0|0.00|0|N
MTRN|576690101|125.53|128.78|125.53|128.53|4.21|30253|01/02/2026|0.00|0|0.00|0|N
MTRX|576853105|0.00|12.04|11.78|12.04|0.31|4973|01/02/2026|11.93|200|12.17|200|Q
MTSI|55405Y100|0.00|176.80|172.62|175.54|4.19|24710|01/02/2026|173.32|100|176.91|100|Q
MTUM|46432F396|253.06|253.45|250.60|252.64|2.36|55184|01/02/2026|0.00|0|0.00|0|Z
MTUS|887399103|17.33|17.84|17.26|17.79|0.63|97488|01/02/2026|0.00|0|0.00|0|N
MTVA|64132R503|0.00|8.28|8.28|8.28|0.00|0|12/31/2025|8.66|100|9.86|100|Q
MTW|563571405|12.05|12.43|12.00|12.21|0.22|69079|01/02/2026|0.00|0|0.00|0|N
MTX|603158106|61.08|61.27|60.31|61.15|0.20|53959|01/02/2026|0.00|0|0.00|0|N
MTZ|576323109|220.01|228.24|220.01|227.65|10.28|143735|01/02/2026|0.00|0|0.00|0|N
MU|595112103|0.00|315.45|295.31|315.34|29.85|342909|01/02/2026|314.94|200|316.96|100|Q
MUA|09254J102|10.73|10.73|10.65|10.68|-0.03|13120|01/02/2026|0.00|0|0.00|0|N
MUB|464288414|107.20|107.24|107.14|107.24|0.13|44859|01/02/2026|0.00|0|0.00|0|P
MUC|09254L107|10.65|10.69|10.62|10.69|0.09|45736|01/02/2026|0.00|0|0.00|0|N
MUD|25461A510|0.00|5.55|5.24|5.24|-0.60|254187|01/02/2026|5.23|15100|5.25|15100|Q
MUE|09254C107|10.01|10.02|9.98|9.98|-0.05|7209|01/02/2026|0.00|0|0.00|0|N
MUFG|606822104|15.93|16.01|15.85|15.97|0.11|850834|01/02/2026|0.00|0|0.00|0|N
MUJ|09254X101|11.92|11.94|11.91|11.94|0.04|14586|01/02/2026|0.00|0|0.00|0|N
MULL|38747R678|0.00|103.71|99.92|103.71|11.94|2794|01/02/2026|108.28|400|108.78|400|Q
MUNI|72201R866|52.45|52.46|52.44|52.45|0.02|4572|01/02/2026|0.00|0|0.00|0|P
MUR|626717102|31.27|32.50|31.03|32.49|1.24|577331|01/02/2026|0.00|0|0.00|0|N
MUSA|626755102|402.73|407.91|401.10|405.33|1.81|111202|01/02/2026|0.00|0|0.00|0|N
MUSE|29287L866|50.35|50.35|50.13|50.13|0.03|5|01/02/2026|0.00|0|0.00|0|N
MUU|25461A528|0.00|121.96|109.99|121.96|21.11|9401|01/02/2026|100.00|300|122.13|200|Q
MUX|58039P305|19.09|19.16|17.73|18.68|0.17|214625|01/02/2026|0.00|0|0.00|0|N
MVBF|553810102|0.00|25.44|25.32|25.44|-0.81|1558|01/02/2026|24.97|100|25.99|100|Q
MVF|09253R105|6.91|6.93|6.89|6.90|-0.03|17432|01/02/2026|0.00|0|0.00|0|N
MVIS|594960304|0.00|0.88|0.84|0.88|0.05|18838|01/02/2026|0.87|4700|0.90|4700|Q
MVLL|38747R520|0.00|23.80|22.48|23.80|2.21|1314|01/02/2026|22.97|1000|24.41|1000|Q
MVO|553859109|1.24|1.40|1.22|1.37|0.13|50701|01/02/2026|0.00|0|0.00|0|N
MVST|59516C106|0.00|2.87|2.78|2.82|0.03|67729|01/02/2026|2.80|100|2.82|700|Q
MVSTW|59516C114|0.00|0.14|0.13|0.13|0.00|0|12/17/2025|0.08|100|0.10|100|Q
MVT|09253T101|10.78|10.78|10.66|10.70|-0.11|7121|01/02/2026|0.00|0|0.00|0|N
MVV|74347R404|70.40|71.06|70.40|71.06|-0.22|323|01/02/2026|0.00|0|0.00|0|P
MWA|624758108|23.85|24.03|23.74|23.94|0.12|304083|01/02/2026|0.00|0|0.00|0|N
MWG|G6362F108|0.26|0.28|0.26|0.28|0.02|2525|01/02/2026|0.00|0|0.00|0|A
MX|55933J203|2.57|2.69|2.57|2.68|0.13|55892|01/02/2026|0.00|0|0.00|0|N
MXCT|57777K106|0.00|1.56|1.53|1.55|0.00|8301|01/02/2026|1.54|1100|1.55|1100|Q
MXE|592834105|12.35|12.50|12.35|12.50|0.12|439|01/02/2026|0.00|0|0.00|0|N
MXF|592835102|20.34|20.34|20.20|20.24|0.10|2894|01/02/2026|0.00|0|0.00|0|N
MXL|57776J100|0.00|18.49|17.95|18.49|1.05|8315|01/02/2026|18.33|700|18.67|700|Q
MYD|09253W104|10.44|10.50|10.44|10.46|-0.03|20848|01/02/2026|0.00|0|0.00|0|N
MYE|628464109|18.74|18.80|18.16|18.61|-0.11|132315|01/02/2026|0.00|0|0.00|0|N
MYFW|33751L105|0.00|26.63|26.08|26.63|-0.98|2609|01/02/2026|25.58|100|27.41|100|Q
MYGN|62855J104|0.00|6.30|6.11|6.11|-0.04|17185|01/02/2026|6.07|1200|6.21|1100|Q
MYI|09254E103|10.87|10.93|10.87|10.90|0.03|24380|01/02/2026|0.00|0|0.00|0|N
MYMK|78470P598|0.00|0.00|0.00|0.00|0.00|0|09/18/2025|24.84|2300|25.30|2300|Q
MYN|09255E102|9.95|9.95|9.91|9.94|0.03|13713|01/02/2026|0.00|0|0.00|0|N
MYNZ|N5436L119|0.00|1.22|1.13|1.22|0.09|351|01/02/2026|0.90|200|1.46|200|Q
MYO|62857J201|0.96|1.02|0.96|0.98|0.05|5335|01/02/2026|0.00|0|0.00|0|A
MYPS|72815G108|0.00|0.66|0.65|0.66|0.66|767|01/02/2026|0.64|200|0.68|200|Q
MYRG|55405W104|0.00|226.20|225.29|225.29|6.50|2146|01/02/2026|224.25|100|228.68|100|Q
MYSE|23816M206|0.00|1.78|1.78|1.78|-0.21|124|01/02/2026|1.39|200|2.06|200|Q
MYSZ|62844N406|0.00|0.81|0.76|0.81|0.01|600|01/02/2026|0.68|100|0.92|100|Q
MZTI|513847103|0.00|165.90|165.90|165.90|1.67|1440|01/02/2026|162.65|100|166.79|100|Q
NAAS|62955X409|0.00|3.25|3.19|3.19|0.00|0|12/31/2025|2.71|100|3.70|100|Q
NABL|62878D100|7.56|7.67|7.27|7.30|-0.18|270992|01/02/2026|0.00|0|0.00|0|N
NAC|67066Y105|11.89|11.89|11.78|11.84|0.03|112490|01/02/2026|0.00|0|0.00|0|N
NAD|67066V101|12.06|12.06|12.00|12.03|0.01|90015|01/02/2026|0.00|0|0.00|0|N
NAGE|171077407|0.00|6.38|6.18|6.26|-0.10|20838|01/02/2026|6.19|900|6.33|800|Q
NAIL|25490K596|49.73|51.98|48.95|51.38|1.74|6959|01/02/2026|0.00|0|0.00|0|P
NAK|66510M204|1.99|2.03|1.89|1.95|-0.02|275168|01/02/2026|0.00|0|0.00|0|A
NAKA|49457M106|0.00|0.41|0.36|0.40|0.04|35641|01/02/2026|0.40|9300|0.42|9600|Q
NAMI|47760D102|0.00|0.76|0.76|0.76|0.00|0|12/31/2025|0.63|200|0.87|100|Q
NAMM|G63638103|0.00|0.00|0.00|0.00|-1.07|90|01/02/2026|0.00|0|0.00|0|Q
NAMS|N62509109|0.00|35.37|34.35|35.17|0.07|11921|01/02/2026|34.79|400|35.57|400|Q
NAN|67066X107|11.36|11.36|11.28|11.30|0.04|12396|01/02/2026|0.00|0|0.00|0|N
NANC|886364199|45.56|45.56|45.56|45.56|-0.51|100|01/02/2026|0.00|0|0.00|0|Z
NAPR|45782C334|53.71|53.71|53.70|53.70|0.02|400|01/02/2026|0.00|0|0.00|0|Z
NAT|G65773106|3.45|3.45|3.36|3.37|-0.07|687649|01/02/2026|0.00|0|0.00|0|N
NATH|632347100|0.00|0.00|0.00|0.00|-93.35|36|01/02/2026|90.15|100|93.55|100|Q
NATL|63001N106|37.96|38.15|36.78|37.23|-0.88|140578|01/02/2026|0.00|0|0.00|0|N
NATR|639027101|0.00|0.00|0.00|0.00|0.00|243|01/02/2026|20.76|100|21.20|100|Q
NAUG|45783Y129|29.47|29.52|29.47|29.51|-0.17|356|01/02/2026|0.00|0|0.00|0|Z
NAUT|63909J108|0.00|1.96|1.90|1.92|-0.02|12854|01/02/2026|1.87|300|1.95|300|Q
NAVI|63938C108|0.00|12.95|12.75|12.78|-0.21|24600|01/02/2026|12.65|900|12.89|800|Q
NAVN|639193101|0.00|16.60|16.13|16.27|-0.83|13161|01/02/2026|16.08|800|16.42|900|Q
NAZ|67061W104|11.92|11.92|11.88|11.90|0.02|2661|01/02/2026|0.00|0|0.00|0|N
NB|654484609|0.00|5.98|5.36|5.95|0.65|51079|01/02/2026|5.86|2500|6.02|2400|Q
NBB|67074C103|15.80|15.80|15.78|15.78|-0.02|4870|01/02/2026|0.00|0|0.00|0|N
NBBK|63945M107|0.00|19.60|19.52|19.52|-0.33|2382|01/02/2026|19.34|200|19.71|200|Q
NBHC|633707104|37.94|38.11|37.62|37.90|-0.11|85929|01/02/2026|0.00|0|0.00|0|N
NBIG|88340C677|0.00|7.44|6.87|7.39|0.98|5316|01/02/2026|7.34|1900|7.40|1800|Q
NBIL|38747R215|0.00|10.47|9.73|10.38|1.40|4884|01/02/2026|0.00|0|0.00|0|Q
NBIS|N97284108|0.00|90.69|86.08|89.93|6.21|100536|01/02/2026|89.78|100|90.06|100|Q
NBIX|64125C109|0.00|141.06|138.98|140.37|-1.54|15317|01/02/2026|139.61|100|141.45|100|Q
NBN|66405S100|0.00|103.91|102.59|102.59|-1.75|1390|01/02/2026|100.73|100|104.83|100|Q
NBP|44975P103|0.00|4.35|4.15|4.29|0.32|8155|01/02/2026|4.24|400|4.35|400|Q
NBR|G6359F137|54.40|56.50|53.62|55.40|1.10|106440|01/02/2026|0.00|0|0.00|0|N
NBSD|64135A887|51.18|51.18|51.15|51.18|-0.01|1560|01/02/2026|0.00|0|0.00|0|P
NBTB|628778102|0.00|41.76|41.34|41.76|0.20|1503|01/02/2026|41.21|200|41.99|200|Q
NBTX|63009J107|0.00|0.00|0.00|0.00|0.00|156|01/02/2026|0.00|0|0.00|0|Q
NBXG|64133Q108|14.63|14.73|14.44|14.59|0.15|55554|01/02/2026|0.00|0|0.00|0|N
NBY|66987P409|5.51|6.02|5.51|5.83|0.20|3150|01/02/2026|0.00|0|0.00|0|A
NC|629579103|49.49|49.49|47.89|47.89|-1.15|1517|01/02/2026|0.00|0|0.00|0|N
NCA|67062C107|8.97|9.04|8.95|9.01|0.06|12416|01/02/2026|0.00|0|0.00|0|N
NCDL|67090S108|13.38|13.57|13.19|13.49|0.15|64572|01/02/2026|0.00|0|0.00|0|N
NCEL|H5835A109|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|1.68|200|2.47|200|Q
NCI|G6421C120|0.00|1.15|1.15|1.15|0.10|100|01/02/2026|0.97|100|1.35|100|Q
NCL|66373M408|0.29|0.31|0.28|0.30|0.02|14931|01/02/2026|0.00|0|0.00|0|A
NCLH|G66721104|22.48|22.97|22.22|22.78|0.46|2258364|01/02/2026|0.00|0|0.00|0|N
NCMI|635309206|0.00|3.92|3.82|3.85|-0.04|11538|01/02/2026|3.80|400|3.89|400|Q
NCNA|67022C304|0.00|3.74|3.65|3.66|0.03|1442|01/02/2026|3.09|100|4.21|100|Q
NCNO|63947X101|0.00|25.57|24.63|24.67|-0.97|32088|01/02/2026|24.63|100|24.69|100|Q
NCPL|64113L202|0.00|0.00|0.00|0.00|-0.65|54|01/02/2026|0.00|0|0.00|0|Q
NCSM|628877201|0.00|0.00|0.00|0.00|0.00|0|12/26/2025|37.19|100|41.83|100|Q
NCT|G48049103|0.00|0.21|0.21|0.21|0.00|500|01/02/2026|0.00|0|0.00|0|Q
NCTY|88337K401|0.00|6.59|6.59|6.59|0.14|171|01/02/2026|5.24|100|7.54|100|Q
NCV|92838X805|15.26|15.29|15.21|15.28|0.13|12458|01/02/2026|0.00|0|0.00|0|N
NCV PRA|92838X706|21.38|21.46|21.30|21.46|0.02|1946|01/02/2026|0.00|0|0.00|0|N
NCZ|92838U801|13.86|13.94|13.85|13.93|0.15|7678|01/02/2026|0.00|0|0.00|0|N
NCZ PRA|92838U702|20.50|20.62|20.50|20.62|0.08|518|01/02/2026|0.00|0|0.00|0|N
NDAA|886364256|0.00|21.29|21.29|21.29|0.00|0|09/10/2025|21.86|2300|21.92|2300|Q
NDAQ|631103108|0.00|96.86|95.83|96.65|-0.50|40478|01/02/2026|96.58|200|96.74|200|Q
NDIV|032108730|27.31|27.42|27.31|27.42|0.46|1000|01/02/2026|0.00|0|0.00|0|P
NDLS|65540B105|0.00|0.75|0.73|0.73|0.00|400|01/02/2026|0.73|600|0.77|600|Q
NDMO|67079X102|10.11|10.11|10.05|10.10|0.02|22869|01/02/2026|0.00|0|0.00|0|N
NDOW|19423L458|27.71|27.73|27.71|27.73|0.12|220|01/02/2026|0.00|0|0.00|0|Z
NDRA|29273B500|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|3.99|100|4.80|100|Q
NDSN|655663102|0.00|241.47|239.80|241.06|-0.34|3393|01/02/2026|239.69|100|242.53|100|Q
NE|G65431127|28.23|29.26|27.88|29.00|0.76|508583|01/02/2026|0.00|0|0.00|0|N
NE WS|G65431135|19.18|19.14|19.14|19.14|0.00|30|12/29/2025|0.00|0|0.00|0|N
NE WSA|G65431150|8.66|8.66|8.59|8.59|0.26|25|01/02/2026|0.00|0|0.00|0|N
NEA|670657105|11.67|11.67|11.60|11.65|0.02|138708|01/02/2026|0.00|0|0.00|0|N
NEAR|46431W507|51.11|51.12|51.11|51.12|0.02|5735|01/02/2026|0.00|0|0.00|0|Z
NEBX|46092D673|30.27|32.92|30.17|32.46|4.14|11488|01/02/2026|0.00|0|0.00|0|Z
NECB|664121100|0.00|22.66|22.65|22.65|-0.09|428|01/02/2026|22.23|100|23.14|100|Q
NEE|65339F101|80.45|81.01|79.60|80.93|0.65|3647021|01/02/2026|0.00|0|0.00|0|N
NEE PRN|65339K860|23.82|24.07|23.82|23.92|0.11|9997|01/02/2026|0.00|0|0.00|0|N
NEE PRS|65339F663|51.77|51.82|51.70|51.82|0.05|658|01/02/2026|0.00|0|0.00|0|N
NEE PRT|65339F119|48.32|48.90|48.23|48.90|0.15|1718|01/02/2026|0.00|0|0.00|0|N
NEE PRU|65339K837|25.42|25.42|25.36|25.41|0.09|5790|01/02/2026|0.00|0|0.00|0|N
NEGG|G6483G209|0.00|0.00|0.00|0.00|-53.05|848|01/02/2026|51.24|100|59.57|100|Q
NEHI|78433H535|0.00|48.29|48.29|48.29|0.00|4|12/26/2025|0.00|0|0.00|0|Z
NEM|651639106|101.58|101.67|98.25|101.22|1.37|2147245|01/02/2026|0.00|0|0.00|0|N
NEMG|882927189|0.00|18.57|18.57|18.57|18.57|400|01/02/2026|19.12|1100|19.47|1100|Q
NEO|64049M209|0.00|11.88|11.43|11.76|0.01|39739|01/02/2026|11.61|1100|11.86|1200|Q
NEOG|640491106|0.00|7.08|6.90|7.01|0.02|46668|01/02/2026|6.95|2000|7.08|2000|Q
NEON|64051M709|0.00|1.82|1.78|1.81|0.08|5896|01/02/2026|1.77|300|1.87|300|Q
NEOV|640655106|0.00|3.35|3.07|3.29|0.42|1751|01/02/2026|3.23|200|3.40|200|Q
NEPH|640671400|0.00|4.90|4.90|4.90|4.90|100|01/02/2026|4.62|100|4.96|100|Q
NERV|603380205|0.00|4.15|4.15|4.15|0.15|120|01/02/2026|3.71|100|4.24|100|Q
NESR|G6375R107|0.00|15.82|15.47|15.79|0.11|9205|01/02/2026|15.63|800|15.92|900|Q
NET|18915M107|198.90|200.21|193.34|196.02|-1.13|437519|01/02/2026|0.00|0|0.00|0|N
NETX|46092D558|18.28|18.28|18.28|18.28|-1.25|500|01/02/2026|0.00|0|0.00|0|Z
NEU|651587107|688.92|693.61|685.52|687.75|0.49|37248|01/02/2026|0.00|0|0.00|0|N
NEUP|64136E102|0.00|3.85|3.85|3.85|3.85|100|01/02/2026|3.71|100|3.95|100|Q
NEWP|64782A107|3.58|3.61|3.29|3.42|-0.07|29786|01/02/2026|0.00|0|0.00|0|A
NEWT|652526203|0.00|11.45|11.37|11.41|0.06|3587|01/02/2026|11.32|200|11.54|200|Q
NEWTG|652526880|0.00|0.00|0.00|0.00|-25.02|50|01/02/2026|25.01|100|0.00|0|Q
NEWTP|652526864|0.00|22.63|22.63|22.63|0.00|0|12/26/2025|0.00|0|23.95|100|Q
NEWTZ|652526708|0.00|0.00|0.00|0.00|0.00|0|12/12/2025|0.00|0|28.19|100|Q
NEWZ|02072L235|0.00|27.13|27.13|27.13|0.00|0|12/31/2025|27.47|1400|27.52|1400|Q
NEXA|L67359106|9.00|9.15|8.72|8.79|-0.06|205383|01/02/2026|0.00|0|0.00|0|N
NEXM|65346E204|0.00|4.00|3.94|3.94|0.01|244|01/02/2026|0.00|0|0.00|0|Q
NEXN|M8T80P204|0.00|6.55|6.29|6.32|-0.22|5136|01/02/2026|6.25|300|6.37|300|Q
NEXT|65342K105|0.00|5.43|5.24|5.39|0.12|47957|01/02/2026|5.33|2500|5.44|2800|Q
NFBK|66611T108|0.00|11.42|11.23|11.30|-0.12|5960|01/02/2026|11.20|200|11.43|200|Q
NFE|644393100|0.00|1.14|1.11|1.12|-0.02|46598|01/02/2026|1.11|1800|1.13|1800|Q
NFEB|45784N791|28.02|28.02|28.02|28.02|-0.02|200|01/02/2026|0.00|0|0.00|0|Z
NFG|636180101|80.03|82.41|79.51|82.06|2.00|222189|01/02/2026|0.00|0|0.00|0|N
NFGC|64440N103|3.09|3.09|2.91|3.01|0.02|52367|01/02/2026|0.00|0|0.00|0|A
NFJ|92840R101|12.93|12.96|12.91|12.96|0.07|20641|01/02/2026|0.00|0|0.00|0|N
NFLT|26923G707|23.06|23.08|23.06|23.08|-0.02|608|01/02/2026|0.00|0|0.00|0|P
NFLU|26923N447|31.44|31.57|30.53|30.56|-1.89|1440|01/02/2026|0.00|0|0.00|0|Z
NFLW|77926X643|26.57|26.61|26.45|26.45|-0.95|446|01/02/2026|0.00|0|0.00|0|Z
NFLX|64110L106|0.00|94.11|90.82|91.00|-2.74|446603|01/02/2026|90.95|10|91.03|10|Q
NFLY|88634T782|11.83|11.83|11.63|11.63|-0.44|12781|01/02/2026|0.00|0|0.00|0|P
NFRA|33939L795|60.57|60.57|60.57|60.57|0.00|3|12/31/2025|0.00|0|0.00|0|P
NFXL|25461A882|0.00|30.05|28.71|28.71|-2.09|2074|01/02/2026|28.74|500|28.85|500|Q
NFXS|25461A205|0.00|17.77|17.30|17.77|0.49|2337|01/02/2026|17.79|1600|17.84|1600|Q
NG|66987E206|9.42|9.44|8.93|9.19|-0.13|23316|01/02/2026|0.00|0|0.00|0|A
NGD|644535106|8.97|9.07|8.30|8.58|-0.13|467523|01/02/2026|0.00|0|0.00|0|A
NGG|636274409|78.10|78.96|77.90|78.70|1.35|98902|01/02/2026|0.00|0|0.00|0|N
NGL|62913M107|9.91|10.01|9.89|9.90|-0.10|21853|01/02/2026|0.00|0|0.00|0|N
NGL PRB|62913M206|24.01|24.37|24.01|24.37|0.39|1161|01/02/2026|0.00|0|0.00|0|N
NGL PRC|62913M305|24.41|24.80|24.30|24.80|0.44|226|01/02/2026|0.00|0|0.00|0|N
NGNE|64135M105|0.00|20.95|20.13|20.26|-0.51|1560|01/02/2026|19.75|100|20.63|100|Q
NGS|63886Q109|33.67|34.45|33.67|34.39|0.74|25872|01/02/2026|0.00|0|0.00|0|N
NGVC|63888U108|24.97|25.18|24.61|24.70|-0.35|95083|01/02/2026|0.00|0|0.00|0|N
NGVT|45688C107|59.93|60.17|59.04|60.09|0.91|95438|01/02/2026|0.00|0|0.00|0|N
NHC|635906100|133.46|133.46|133.46|133.46|-4.80|1344|01/02/2026|0.00|0|0.00|0|A
NHI|63633D104|75.92|77.27|75.48|76.85|0.48|95731|01/02/2026|0.00|0|0.00|0|N
NHIC|G6486E102|0.00|0.00|0.00|0.00|-10.36|69|01/02/2026|0.00|0|0.00|0|Q
NHS|64128C106|7.41|7.41|7.38|7.40|-0.05|3809|01/02/2026|0.00|0|0.00|0|A
NHTC|63888P406|0.00|3.00|3.00|3.00|0.00|0|12/31/2025|2.59|100|3.57|100|Q
NI|65473P105|41.76|42.35|41.48|42.16|0.40|1185041|01/02/2026|0.00|0|0.00|0|N
NIC|65406E102|120.92|121.34|119.38|120.49|-0.81|33810|01/02/2026|0.00|0|0.00|0|N
NICE|653656108|0.00|112.85|110.50|111.88|-1.55|19211|01/02/2026|110.92|100|113.08|100|Q
NIE|92841M101|25.02|25.12|24.96|24.97|0.05|8620|01/02/2026|0.00|0|0.00|0|N
NIKL|85208P600|0.00|16.62|16.52|16.62|0.86|1765|01/02/2026|0.00|0|0.00|0|Q
NIM|67061T101|9.30|9.30|9.27|9.28|-0.03|608|01/02/2026|0.00|0|0.00|0|N
NINE|65441V101|0.35|0.37|0.33|0.35|0.00|58777|01/02/2026|0.00|0|0.00|0|N
NIO|62914V106|5.33|5.37|5.09|5.14|0.04|4662192|01/02/2026|0.00|0|0.00|0|N
NIOG|88340F506|0.00|16.57|16.57|16.57|-0.06|1605|01/02/2026|16.34|800|16.68|700|Q
NIPG|654503101|0.00|1.13|1.13|1.13|0.11|216|01/02/2026|0.00|0|0.00|0|Q
NIQ|G63755105|16.46|16.61|15.74|15.78|-0.71|494551|01/02/2026|0.00|0|0.00|0|N
NISN|G6593L122|0.00|1.03|1.03|1.03|0.02|158|01/02/2026|0.87|100|1.18|100|Q
NITO|80512Q501|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|1.35|100|1.85|100|Q
NIU|65481N100|0.00|3.17|3.11|3.14|0.12|6488|01/02/2026|3.10|600|3.18|700|Q
NIVF|G0544E402|0.00|0.64|0.64|0.64|-0.02|300|01/02/2026|0.00|0|0.00|0|Q
NIXT|02072L227|0.00|26.51|26.51|26.51|0.00|0|12/31/2025|26.71|900|26.75|900|Q
NIXX|75630B402|0.00|1.03|1.00|1.03|0.07|2318|01/02/2026|1.00|400|1.07|400|Q
NJAN|45782C466|54.76|54.76|54.76|54.76|-0.14|200|01/02/2026|0.00|0|0.00|0|Z
NJR|646025106|46.03|46.25|45.44|45.98|-0.14|177951|01/02/2026|0.00|0|0.00|0|N
NKE|654106103|63.98|64.10|62.56|63.28|-0.43|4807260|01/02/2026|0.00|0|0.00|0|N
NKLR|N85083108|0.00|5.26|4.78|5.22|0.61|4655|01/02/2026|0.00|0|0.00|0|Q
NKSH|634865109|0.00|0.00|0.00|0.00|0.00|5|01/02/2026|32.36|100|33.84|100|Q
NKTR|640268306|0.00|43.88|41.73|43.29|1.14|10138|01/02/2026|42.91|300|43.82|300|Q
NKTX|65487U108|0.00|1.90|1.84|1.88|0.03|12944|01/02/2026|1.85|700|1.90|1200|Q
NKX|670651108|12.48|12.48|12.44|12.47|0.03|35783|01/02/2026|0.00|0|0.00|0|N
NL|629156407|5.49|5.49|5.36|5.46|-0.01|3348|01/02/2026|0.00|0|0.00|0|N
NLOP|64110Y108|20.80|21.19|20.62|20.83|-4.96|85882|01/02/2026|0.00|0|0.00|0|N
NLR|92189F601|126.68|133.35|126.53|132.96|8.96|21528|01/02/2026|0.00|0|0.00|0|P
NLY|035710839|22.37|23.01|22.25|22.90|0.54|2690738|01/02/2026|0.00|0|0.00|0|N
NLY PRF|035710870|25.56|25.71|25.56|25.71|0.25|13289|01/02/2026|0.00|0|0.00|0|N
NLY PRG|035710862|24.91|25.06|24.90|25.04|0.11|2910|01/02/2026|0.00|0|0.00|0|N
NLY PRI|035710847|25.50|25.62|25.48|25.58|0.01|51702|01/02/2026|0.00|0|0.00|0|N
NLY PRJ|035710821|25.98|26.11|25.98|26.05|0.06|11338|01/02/2026|0.00|0|0.00|0|N
NMAI|670750108|13.13|13.13|12.95|12.96|-0.08|17075|01/02/2026|0.00|0|0.00|0|N
NMAX|65250K105|7.77|7.98|7.68|7.88|0.15|152083|01/02/2026|0.00|0|0.00|0|N
NMBL|45259A779|0.00|20.08|20.08|20.08|0.00|50|12/23/2025|0.00|0|0.00|0|P
NMCO|670663103|10.25|10.26|10.22|10.26|0.03|22669|01/02/2026|0.00|0|0.00|0|N
NMFC|647551100|0.00|9.36|9.15|9.22|0.01|36236|01/02/2026|9.14|500|9.31|500|Q
NMFCZ|647551308|0.00|25.67|25.51|25.51|0.00|0|12/31/2025|25.31|200|25.99|100|Q
NMG|66979W842|2.50|2.60|2.46|2.60|0.12|125913|01/02/2026|0.00|0|0.00|0|N
NMI|67062J102|9.95|9.98|9.95|9.97|0.04|2530|01/02/2026|0.00|0|0.00|0|N
NMIH|629209305|0.00|40.69|40.32|40.67|-0.13|1791|01/02/2026|40.37|300|40.88|300|Q
NML|64129H104|8.47|8.56|8.46|8.56|0.04|5967|01/02/2026|0.00|0|0.00|0|A
NMM|Y62267409|52.24|52.56|51.31|51.39|-1.04|24249|01/02/2026|0.00|0|0.00|0|N
NMPAR|G6375X112|0.00|0.22|0.22|0.22|0.00|0|11/04/2025|0.15|100|0.27|100|Q
NMR|65535H208|8.45|8.50|8.42|8.45|0.06|290607|01/02/2026|0.00|0|0.00|0|N
NMRA|640979100|0.00|1.79|1.59|1.65|-0.14|39083|01/02/2026|1.63|900|1.68|900|Q
NMRK|65158N102|0.00|17.29|16.92|16.97|-0.36|11791|01/02/2026|16.80|700|17.13|800|Q
NMS|670734102|11.72|11.72|11.68|11.72|0.00|2069|01/02/2026|0.00|0|0.00|0|N
NMT|67061E104|11.36|11.36|11.29|11.31|-0.02|2722|01/02/2026|0.00|0|0.00|0|N
NMTC|64130M209|0.00|0.90|0.79|0.90|0.14|291|01/02/2026|0.00|0|0.00|0|Q
NMZ|670682103|10.25|10.25|10.17|10.20|0.01|53207|01/02/2026|0.00|0|0.00|0|N
NN|65345N106|0.00|16.65|15.87|16.21|-0.43|14472|01/02/2026|16.06|800|16.36|800|Q
NNAVW|65345N114|0.00|6.85|6.85|6.85|6.85|4000|01/02/2026|0.00|0|0.00|0|Q
NNBR|629337106|0.00|1.35|1.29|1.35|0.08|1960|01/02/2026|1.28|400|1.39|400|Q
NNDM|63008G203|0.00|1.60|1.56|1.57|0.03|84625|01/02/2026|1.56|4100|1.59|2800|Q
NNE|63010H108|0.00|27.58|24.30|27.57|3.57|15240|01/02/2026|27.25|500|27.89|500|Q
NNI|64031N108|132.69|132.70|128.69|128.99|-3.97|29023|01/02/2026|0.00|0|0.00|0|N
NNN|637417106|39.51|39.79|39.15|39.53|-0.10|538609|01/02/2026|0.00|0|0.00|0|N
NNNN|G0367B105|0.00|0.00|0.00|0.00|0.00|2|01/02/2026|0.00|0|0.00|0|Q
NNOV|45784N874|28.68|28.69|28.68|28.69|-0.08|581|01/02/2026|0.00|0|0.00|0|Z
NNOX|M70700105|0.00|2.86|2.80|2.84|0.02|20676|01/02/2026|2.81|1400|2.88|1400|Q
NNVC|630087302|1.17|1.23|1.17|1.22|0.10|7810|01/02/2026|0.00|0|0.00|0|A
NNY|67062M105|8.64|8.64|8.52|8.54|-0.02|8471|01/02/2026|0.00|0|0.00|0|N
NOA|656811106|14.48|14.72|14.27|14.69|0.32|40305|01/02/2026|0.00|0|0.00|0|N
NOAH|65487X102|10.28|10.67|10.28|10.63|0.59|23701|01/02/2026|0.00|0|0.00|0|N
NOBL|74348A467|104.03|104.70|103.43|104.48|0.36|15432|01/02/2026|0.00|0|0.00|0|Z
NOC|666807102|569.59|585.85|566.01|585.66|15.45|135051|01/02/2026|0.00|0|0.00|0|N
NODK|65342T106|0.00|0.00|0.00|0.00|0.00|3|01/02/2026|12.84|100|13.72|100|Q
NOG|665531307|21.50|22.06|21.32|22.01|0.54|657895|01/02/2026|0.00|0|0.00|0|N
NOK|654902204|6.59|6.66|6.48|6.51|0.04|3200302|01/02/2026|0.00|0|0.00|0|N
NOM|67060Q108|11.82|11.88|11.82|11.87|-0.05|622|01/02/2026|0.00|0|0.00|0|N
NOMA|65531Y106|0.00|4.34|4.31|4.34|-0.09|828|01/02/2026|4.06|100|4.60|100|Q
NOMD|G6564A105|12.52|12.52|12.14|12.16|-0.35|338221|01/02/2026|0.00|0|0.00|0|N
NOTE|337655302|1.49|1.66|1.46|1.59|0.12|29222|01/02/2026|0.00|0|0.00|0|N
NOTE WS|337655112|0.03|0.03|0.03|0.03|0.00|300|01/02/2026|0.00|0|0.00|0|N
NOTV|45783Q100|0.00|0.54|0.53|0.54|-0.02|2203|01/02/2026|0.53|600|0.55|700|Q
NOV|62955J103|15.72|16.51|15.60|16.41|0.78|1006988|01/02/2026|0.00|0|0.00|0|N
NOVT|67000B104|0.00|119.44|110.85|111.19|-7.75|13162|01/02/2026|110.16|100|112.34|100|Q
NOW|81762P102|153.08|153.11|145.65|147.45|-5.74|2022233|01/02/2026|0.00|0|0.00|0|N
NOWL|38747R454|0.00|13.21|13.21|13.21|13.21|700|01/02/2026|13.04|900|13.40|900|Q
NP|64073B103|29.19|29.27|27.18|27.79|-1.37|108103|01/02/2026|0.00|0|0.00|0|N
NPB|66661N886|16.76|16.76|16.49|16.67|-0.11|57733|01/02/2026|0.00|0|0.00|0|N
NPCE|641288105|0.00|15.19|15.15|15.15|-0.28|1125|01/02/2026|15.02|200|15.36|200|Q
NPCT|67080D103|10.18|10.23|10.16|10.18|0.00|29122|01/02/2026|0.00|0|0.00|0|N
NPFD|67080R102|19.04|19.08|19.00|19.05|0.02|16845|01/02/2026|0.00|0|0.00|0|N
NPK|637215104|106.31|109.89|105.99|107.00|0.24|11968|01/02/2026|0.00|0|0.00|0|N
NPKI|651718504|12.02|12.12|11.84|12.10|0.18|140835|01/02/2026|0.00|0|0.00|0|N
NPO|29355X107|213.69|219.23|213.69|219.21|5.08|23336|01/02/2026|0.00|0|0.00|0|N
NPV|67064R102|11.10|11.11|11.06|11.11|0.04|3093|01/02/2026|0.00|0|0.00|0|N
NPWR|64107A105|2.32|2.54|2.30|2.51|0.23|419990|01/02/2026|0.00|0|0.00|0|N
NPWR WS|64107A113|0.59|0.59|0.51|0.51|0.01|5391|01/02/2026|0.00|0|0.00|0|N
NQP|670972108|11.88|11.93|11.87|11.91|0.02|6950|01/02/2026|0.00|0|0.00|0|N
NRC|637372202|0.00|18.42|17.91|17.91|-0.51|643|01/02/2026|17.59|100|18.45|100|Q
NRDS|64082B102|0.00|13.50|12.91|12.92|-0.62|15661|01/02/2026|12.80|800|13.06|800|Q
NRDY|64081V109|1.04|1.05|1.01|1.02|-0.02|205555|01/02/2026|0.00|0|0.00|0|N
NREF|65342V101|14.12|14.32|14.02|14.09|0.01|8591|01/02/2026|0.00|0|0.00|0|N
NREF PRA|65342V408|23.89|24.12|23.89|24.12|0.23|100|01/02/2026|0.00|0|0.00|0|N
NRG|629377508|161.58|166.57|161.55|166.16|6.92|458270|01/02/2026|0.00|0|0.00|0|N
NRGU|063679427|18.66|18.66|18.66|18.66|0.97|100|01/02/2026|0.00|0|0.00|0|P
NRGV|29280W109|4.66|4.91|4.41|4.89|0.28|853978|01/02/2026|0.00|0|0.00|0|N
NRIM|666762109|0.00|26.56|26.39|26.54|-0.20|1660|01/02/2026|26.54|100|27.06|100|Q
NRIX|67080M103|0.00|18.87|17.90|18.03|-1.02|32330|01/02/2026|17.88|800|18.20|700|Q
NRK|670656107|10.14|10.14|10.09|10.09|0.00|47071|01/02/2026|0.00|0|0.00|0|N
NRO|64190A103|3.03|3.05|3.02|3.04|-0.01|29820|01/02/2026|0.00|0|0.00|0|A
NRP|63900P608|104.67|105.64|104.01|104.01|-0.39|12404|01/02/2026|0.00|0|0.00|0|N
NRSN|M74240108|0.00|0.78|0.76|0.78|0.03|7178|01/02/2026|0.60|200|0.95|100|Q
NRT|659310106|6.73|7.14|6.69|7.08|0.50|26558|01/02/2026|0.00|0|0.00|0|N
NRUC|637432105|23.68|23.89|23.68|23.89|0.23|7487|01/02/2026|0.00|0|0.00|0|N
NRXP|629444209|0.00|2.74|2.57|2.62|-0.07|5461|01/02/2026|2.54|300|2.70|300|Q
NRXPW|629444118|0.00|0.00|0.00|0.00|0.00|0|06/04/2025|0.05|100|0.08|100|Q
NRXS|64134X201|4.40|4.48|4.40|4.48|0.00|378|12/31/2025|0.00|0|0.00|0|A
NSA|637870106|28.13|28.15|27.81|27.89|-0.32|472526|01/02/2026|0.00|0|0.00|0|N
NSA PRA|637870205|21.10|21.30|21.10|21.29|0.24|1521|01/02/2026|0.00|0|0.00|0|N
NSA PRB|637870304|20.82|21.29|20.82|21.29|0.29|1|01/02/2026|0.00|0|0.00|0|N
NSC|655844108|288.89|290.17|287.06|287.82|-0.90|383908|01/02/2026|0.00|0|0.00|0|N
NSIT|45765U103|0.00|84.80|83.30|83.61|2.03|3896|01/02/2026|83.08|200|84.88|200|Q
NSP|45778Q107|38.71|38.81|37.76|38.62|-0.10|240976|01/02/2026|0.00|0|0.00|0|N
NSPR|45779A846|0.00|1.81|1.73|1.73|0.00|0|12/31/2025|1.54|100|2.14|200|Q
NSRX|M7071P109|8.40|8.40|8.40|8.40|1.91|101|01/02/2026|0.00|0|0.00|0|A
NSSC|630402105|0.00|42.09|41.28|41.35|-0.33|2213|01/02/2026|40.98|300|41.77|300|Q
NSYS|656553104|0.00|0.00|0.00|0.00|0.00|0|11/14/2025|6.38|100|8.58|100|Q
NTAP|64110D104|0.00|107.56|105.52|106.45|-0.60|20452|01/02/2026|106.37|100|106.55|100|Q
NTB|G0772R208|49.64|49.89|49.46|49.70|-0.12|39281|01/02/2026|0.00|0|0.00|0|N
NTCL|G6427C108|0.00|0.64|0.41|0.52|0.17|199073|01/02/2026|0.00|0|0.00|0|Q
NTCT|64115T104|0.00|26.96|26.64|26.82|-0.25|5953|01/02/2026|26.67|500|27.02|500|Q
NTES|64110W102|0.00|148.82|145.98|147.56|9.79|13127|01/02/2026|147.25|300|147.80|300|Q
NTGR|64111Q104|0.00|24.87|24.20|24.30|-0.24|4726|01/02/2026|24.06|400|24.52|400|Q
NTHI|64051A101|0.00|8.82|8.82|8.82|8.82|142|01/02/2026|8.43|100|9.25|100|Q
NTIC|665809109|0.00|0.00|0.00|0.00|-7.52|117|01/02/2026|7.89|100|8.62|100|Q
NTLA|45826J105|0.00|9.35|9.06|9.22|0.23|32937|01/02/2026|9.12|1400|9.31|1500|Q
NTNX|67059N108|0.00|51.70|49.49|50.60|-1.10|58446|01/02/2026|50.57|100|50.66|100|Q
NTR|67077M108|61.85|63.22|61.70|63.16|1.44|505777|01/02/2026|0.00|0|0.00|0|N
NTRA|632307104|0.00|229.18|226.08|228.65|-0.44|6285|01/02/2026|227.28|100|230.06|100|Q
NTRB|67092M208|0.00|4.37|4.37|4.37|-0.46|100|01/02/2026|3.53|200|5.43|200|Q
NTRP|826598609|0.00|0.00|0.00|0.00|-3.26|188|01/02/2026|3.18|100|3.59|100|Q
NTRS|665859104|0.00|139.30|136.63|139.30|2.69|8669|01/02/2026|139.15|100|139.47|100|Q
NTRSO|665859856|0.00|19.59|19.59|19.59|0.33|100|01/02/2026|19.20|100|0.00|0|Q
NTSE|97717Y642|38.72|38.72|38.72|38.72|1.52|127|01/02/2026|0.00|0|0.00|0|P
NTSK|64119N608|0.00|17.61|16.58|16.89|-0.62|62076|01/02/2026|16.76|700|17.12|800|Q
NTST|64119V303|17.60|17.81|17.37|17.77|0.13|377517|01/02/2026|0.00|0|0.00|0|N
NTWK|64115A402|0.00|0.00|0.00|0.00|0.00|0|12/26/2025|2.53|100|3.36|100|Q
NTZ|63905A200|2.44|2.84|2.31|2.51|0.15|4897|01/02/2026|0.00|0|0.00|0|N
NU|G6683N103|16.92|17.05|16.66|17.02|0.28|5484844|01/02/2026|0.00|0|0.00|0|N
NUAG|67092P102|21.17|21.17|21.16|21.16|-0.06|400|01/02/2026|0.00|0|0.00|0|P
NUAI|64428N109|0.00|3.45|2.65|3.43|0.50|89517|01/02/2026|3.41|100|3.45|100|Q
NUBD|67092P870|22.37|22.37|22.36|22.36|-0.06|700|01/02/2026|0.00|0|0.00|0|P
NUE|670346105|165.19|169.64|164.80|169.40|6.29|517623|01/02/2026|0.00|0|0.00|0|N
NUGT|25460G781|182.13|183.43|174.50|183.43|-1.04|3808|01/02/2026|0.00|0|0.00|0|P
NUHY|67092P854|21.60|21.61|21.60|21.61|-0.02|1737|01/02/2026|0.00|0|0.00|0|P
NUKK|67054R203|0.00|4.23|3.91|4.23|0.19|5111|01/02/2026|4.11|400|4.37|400|Q
NUKZ|301505475|65.73|66.12|65.62|66.03|1.97|2926|01/02/2026|0.00|0|0.00|0|P
NULC|67092P862|47.81|47.92|47.81|47.92|-0.26|300|01/02/2026|0.00|0|0.00|0|Z
NULV|67092P300|45.07|45.35|45.02|45.28|0.23|10527|01/02/2026|0.00|0|0.00|0|Z
NUMG|67092P409|47.38|47.57|47.38|47.57|-0.47|509|01/02/2026|0.00|0|0.00|0|Z
NUS|67018T105|9.65|9.76|9.50|9.69|0.07|121957|01/02/2026|0.00|0|0.00|0|N
NUSC|67092P607|44.78|45.19|44.78|45.10|0.44|3540|01/02/2026|0.00|0|0.00|0|Z
NUTX|67079U306|0.00|0.00|0.00|0.00|0.00|1129|01/02/2026|145.46|100|150.59|100|Q
NUV|670928100|9.08|9.10|9.03|9.10|0.04|85255|01/02/2026|0.00|0|0.00|0|N
NUVB|67080N101|8.97|9.03|8.28|8.58|-0.38|1253561|01/02/2026|0.00|0|0.00|0|N
NUVB WS|67080N119|0.32|0.32|0.29|0.31|-0.02|12962|01/02/2026|0.00|0|0.00|0|N
NUVL|670703107|0.00|101.35|99.70|100.46|-0.99|10916|01/02/2026|99.74|100|101.67|100|Q
NUW|670695105|14.39|14.39|14.32|14.35|0.04|2350|01/02/2026|0.00|0|0.00|0|N
NUWE|67113Y702|0.00|1.75|1.75|1.75|0.00|0|12/31/2025|1.55|100|2.08|200|Q
NVA|66982D104|0.00|6.40|6.06|6.39|0.26|8492|01/02/2026|6.06|100|0.00|0|Q
NVAX|670002401|0.00|7.19|6.79|7.14|0.41|52725|01/02/2026|7.12|300|7.14|300|Q
NVBT|00888H851|36.77|36.77|36.77|36.77|0.00|100|01/02/2026|0.00|0|0.00|0|Z
NVCR|G6674U108|0.00|13.39|13.02|13.11|0.20|15564|01/02/2026|13.00|1000|13.25|1100|Q
NVCT|67080T108|0.00|8.51|7.84|8.46|1.01|1273|01/02/2026|8.27|100|8.68|100|Q
NVD|38747R629|0.00|7.02|6.67|6.99|-0.17|5507141|01/02/2026|6.98|8500|6.99|11600|Q
NVDA|67066G104|0.00|192.88|188.29|188.77|2.24|2032903|01/02/2026|188.62|300|188.91|300|Q
NVDD|25461A197|0.00|37.96|37.10|37.96|-0.34|2752|01/02/2026|36.54|100|37.93|200|Q
NVDG|882927676|0.00|17.87|17.16|17.23|0.21|3146|01/02/2026|0.00|0|0.00|0|Q
NVDL|38747R827|0.00|93.89|89.64|89.82|1.76|37910|01/02/2026|89.96|100|90.18|100|Q
NVDQ|26923N199|16.22|16.49|15.67|16.40|-0.38|208579|01/02/2026|0.00|0|0.00|0|Z
NVDS|46144X115|0.00|27.54|26.62|27.54|-0.41|5870|01/02/2026|27.46|2200|27.52|2200|Q
NVDU|25461A833|0.00|125.31|121.59|125.29|7.19|2153|01/02/2026|120.23|100|121.00|100|Q
NVDW|77926X718|42.70|43.21|42.36|42.38|0.29|1139|01/02/2026|0.00|0|0.00|0|Z
NVDX|26923N819|17.71|18.29|17.47|17.54|0.37|283033|01/02/2026|0.00|0|0.00|0|Z
NVDY|88634T774|14.71|14.80|14.59|14.63|0.02|93793|01/02/2026|0.00|0|0.00|0|P
NVEC|629445206|0.00|61.72|61.72|61.72|61.72|300|01/02/2026|60.58|100|62.90|100|Q
NVG|67071L106|12.68|12.68|12.63|12.67|0.01|108141|01/02/2026|0.00|0|0.00|0|N
NVGS|Y62132108|17.15|17.38|17.15|17.35|0.03|88672|01/02/2026|0.00|0|0.00|0|N
NVII|761562305|28.53|28.53|28.31|28.31|0.00|538|12/31/2025|0.00|0|0.00|0|Z
NVIR|53656G514|32.91|32.91|32.91|32.91|2.98|100|01/02/2026|0.00|0|0.00|0|P
NVMI|M7516K103|0.00|349.99|340.44|347.06|18.11|3411|01/02/2026|343.80|40|350.87|40|Q
NVNI|G50716128|0.00|2.71|2.71|2.71|0.03|674|01/02/2026|2.32|100|3.19|100|Q
NVNO|29415J106|0.00|0.35|0.35|0.35|0.03|200|01/02/2026|0.31|100|0.40|200|Q
NVO|670100205|51.68|52.41|51.41|52.39|1.51|1628454|01/02/2026|0.00|0|0.00|0|N
NVOX|88636W288|22.71|23.01|22.68|23.01|0.91|2264|01/02/2026|0.00|0|0.00|0|P
NVR|62944T105|7287.27|7388.00|7255.08|7278.87|-13.90|8954|01/02/2026|0.00|0|0.00|0|N
NVRI|415864107|18.03|18.03|17.86|17.90|-0.02|571074|01/02/2026|0.00|0|0.00|0|N
NVS|66987V109|138.28|138.56|137.05|138.54|0.67|140268|01/02/2026|0.00|0|0.00|0|N
NVST|29415F104|21.84|21.90|21.58|21.69|-0.02|391989|01/02/2026|0.00|0|0.00|0|N
NVT|G6700G107|103.03|107.25|103.03|106.82|4.85|394688|01/02/2026|0.00|0|0.00|0|N
NVTS|63942X106|0.00|8.42|7.54|8.37|1.24|305946|01/02/2026|8.35|200|8.38|200|Q
NVTX|46092D632|25.60|25.83|24.92|25.83|3.99|1740|01/02/2026|0.00|0|0.00|0|Z
NVVE|67079Y407|0.00|2.36|2.15|2.36|-0.22|626|01/02/2026|2.31|100|2.52|100|Q
NVX|67010L100|0.00|1.14|1.07|1.10|0.08|107597|01/02/2026|1.05|200|1.12|100|Q
NVYY|38747R439|0.00|0.00|0.00|0.00|-19.11|270|01/02/2026|0.00|0|0.00|0|Q
NWAX U|023634207|10.59|10.59|10.40|10.42|0.01|51630|01/02/2026|0.00|0|0.00|0|N
NWBI|667340103|0.00|12.07|11.85|11.98|-0.01|50110|01/02/2026|11.98|100|12.08|900|Q
NWE|668074305|0.00|65.05|64.41|64.68|0.09|4673|01/02/2026|64.38|200|65.18|200|Q
NWFL|669549107|0.00|28.60|28.33|28.60|28.60|374|01/02/2026|27.23|100|29.25|100|Q
NWG|639057207|17.83|17.85|17.69|17.82|0.32|554185|01/02/2026|0.00|0|0.00|0|N
NWGL|63903R106|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|0.00|0|2.00|1000|Q
NWL|651229106|0.00|3.79|3.68|3.73|0.01|119342|01/02/2026|3.69|3500|3.74|100|Q
NWN|66765N105|46.69|46.94|46.37|46.74|0.00|71530|01/02/2026|0.00|0|0.00|0|N
NWPX|667746101|0.00|63.19|62.75|62.94|0.22|1854|01/02/2026|61.95|100|64.07|100|Q
NWS|65249B208|0.00|29.86|29.39|29.77|0.15|15344|01/02/2026|29.74|100|29.79|200|Q
NWSA|65249B109|0.00|26.34|25.90|26.20|0.09|62116|01/02/2026|26.19|100|26.22|200|Q
NX|747619104|15.47|15.73|15.33|15.37|-0.01|220121|01/02/2026|0.00|0|0.00|0|N
NXC|67063R103|13.14|13.15|13.08|13.13|-0.07|6836|01/02/2026|0.00|0|0.00|0|N
NXDR|65345M108|2.08|2.14|2.05|2.08|-0.02|1058926|01/02/2026|0.00|0|0.00|0|N
NXDT|65340G205|3.77|3.77|3.60|3.62|-0.21|77018|01/02/2026|0.00|0|0.00|0|N
NXDT PRA|65340G304|13.98|14.03|13.78|13.78|-0.13|1105|01/02/2026|0.00|0|0.00|0|N
NXE|65340P106|9.44|10.37|9.44|10.25|1.05|2569737|01/02/2026|0.00|0|0.00|0|N
NXG|231647207|51.25|51.25|50.53|50.77|0.27|11659|01/02/2026|0.00|0|0.00|0|N
NXGL|65344E107|0.00|1.85|1.85|1.85|0.28|100|01/02/2026|0.00|0|0.00|0|Q
NXJ|67069Y102|12.65|12.65|12.59|12.63|-0.01|11909|01/02/2026|0.00|0|0.00|0|N
NXL|65345B201|0.00|0.59|0.59|0.59|0.04|302|01/02/2026|0.51|100|0.68|100|Q
NXN|67063V104|12.06|12.06|12.02|12.02|-0.05|348|01/02/2026|0.00|0|0.00|0|N
NXP|67062F100|14.15|14.15|14.02|14.06|-0.04|19918|01/02/2026|0.00|0|0.00|0|N
NXPI|N6596X109|0.00|223.51|219.98|221.18|4.13|43061|01/02/2026|221.04|100|221.56|100|Q
NXPL|68557F209|0.00|0.56|0.56|0.56|0.00|800|01/02/2026|0.44|200|0.67|200|Q
NXRT|65341D102|30.08|30.08|29.49|29.57|-0.53|61376|01/02/2026|0.00|0|0.00|0|N
NXST|65336K103|0.00|209.05|206.43|209.05|5.86|3439|01/02/2026|206.87|100|211.06|100|Q
NXT|65290E101|0.00|93.06|90.78|92.66|5.58|14714|01/02/2026|91.87|100|93.69|100|Q
NXTC|65343E207|0.00|13.41|13.33|13.33|-0.67|266|01/02/2026|12.63|100|13.99|100|Q
NXTT|961884301|0.00|6.70|6.70|6.70|0.59|350|01/02/2026|6.34|100|7.39|100|Q
NXXT|652941105|0.00|1.44|1.34|1.35|-0.09|14190|01/02/2026|1.29|1200|1.37|1200|Q
NYC|649439304|8.39|8.60|8.39|8.60|0.31|560|01/02/2026|0.00|0|0.00|0|N
NYF|464288323|53.58|53.58|53.57|53.57|0.06|573|01/02/2026|0.00|0|0.00|0|P
NYT|650111107|69.09|69.91|68.69|69.82|0.40|567900|01/02/2026|0.00|0|0.00|0|N
NYXH|B6S7WD106|0.00|4.65|4.50|4.50|-0.14|569|01/02/2026|0.00|0|0.00|0|Q
NZAC|78463X194|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|34.44|200|52.03|200|Q
NZF|67070X101|12.62|12.65|12.59|12.64|0.06|71493|01/02/2026|0.00|0|0.00|0|N
NZUS|78468R473|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|28.84|200|43.54|200|Q
O|756109104|56.35|57.53|55.92|57.31|0.94|1493578|01/02/2026|0.00|0|0.00|0|N
OABI|68218J103|0.00|1.93|1.83|1.88|0.03|22123|01/02/2026|1.85|500|1.91|500|Q
OACP|90470L519|23.03|23.03|23.03|23.03|-0.01|100|01/02/2026|0.00|0|0.00|0|P
OAK PRA|674001300|20.95|21.23|20.95|21.23|0.25|1056|01/02/2026|0.00|0|0.00|0|N
OAK PRB|674001409|20.66|20.88|20.66|20.75|0.10|1266|01/02/2026|0.00|0|0.00|0|N
OAKM|41456U106|28.27|28.45|28.26|28.44|-0.01|6122|01/02/2026|0.00|0|0.00|0|P
OBDC|69121K104|12.50|12.64|12.34|12.56|0.13|812159|01/02/2026|0.00|0|0.00|0|N
OBE|674482203|6.11|6.28|5.99|6.28|0.14|14985|01/02/2026|0.00|0|0.00|0|A
OBIL|74933W478|0.00|50.22|50.22|50.22|0.02|100|01/02/2026|50.21|5400|50.22|5400|Q
OBIO|68572M106|0.00|4.23|4.11|4.23|0.11|985|01/02/2026|4.23|200|4.38|200|Q
OBK|68621T102|37.59|37.78|37.10|37.64|0.03|40884|01/02/2026|0.00|0|0.00|0|N
OBT|68417L107|0.00|28.43|28.38|28.38|28.38|200|01/02/2026|27.75|100|28.89|100|Q
OBTC|68839C206|0.00|28.63|28.63|28.63|0.11|288|01/02/2026|28.71|100|29.11|100|Q
OC|690742101|112.27|114.66|111.41|114.15|2.24|310339|01/02/2026|0.00|0|0.00|0|N
OCC|683827208|0.00|0.00|0.00|0.00|0.00|31|01/02/2026|4.40|100|4.78|100|Q
OCCI|67111Q107|0.00|4.88|4.85|4.85|-0.02|820|01/02/2026|4.76|100|0.00|0|Q
OCCIN|67111Q404|0.00|0.00|0.00|0.00|0.00|0|12/19/2025|24.26|100|0.00|0|Q
OCFC|675234108|0.00|18.00|17.60|17.83|-0.11|13337|01/02/2026|17.69|300|18.01|300|Q
OCG|G6796W115|0.00|0.10|0.09|0.10|0.01|21062|01/02/2026|0.09|500|0.11|200|Q
OCGN|67577C105|0.00|1.39|1.33|1.38|0.03|91437|01/02/2026|1.37|3000|1.39|3000|Q
OCS|H5870P102|0.00|20.17|19.97|19.97|0.01|215|01/02/2026|0.00|0|0.00|0|Q
OCSL|67401P405|0.00|12.84|12.64|12.74|0.00|32141|01/02/2026|12.71|200|12.85|800|Q
OCTH|45783Y525|23.91|23.91|23.91|23.91|-0.48|617|01/02/2026|0.00|0|0.00|0|Z
OCTW|00888H505|39.06|39.06|39.00|39.00|0.00|239|12/31/2025|0.00|0|0.00|0|Z
OCUL|67576A100|0.00|12.17|11.61|11.83|-0.31|54269|01/02/2026|11.68|1200|11.84|100|Q
ODC|677864100|48.48|48.48|47.61|48.45|-0.49|21528|01/02/2026|0.00|0|0.00|0|N
ODD|M7518J104|0.00|40.38|39.49|39.57|-0.98|3267|01/02/2026|39.06|300|39.80|300|Q
ODFL|679580100|0.00|160.03|156.73|159.19|2.36|16607|01/02/2026|159.03|100|159.46|100|Q
ODV|68828E809|3.52|3.60|3.37|3.52|0.03|535507|01/02/2026|0.00|0|0.00|0|N
OEC|L72967109|5.24|5.29|5.14|5.26|-0.02|132354|01/02/2026|0.00|0|0.00|0|N
OEF|464287101|344.90|345.72|341.06|342.39|-0.50|11574|01/02/2026|0.00|0|0.00|0|P
OEFA|00162Q379|33.66|33.66|33.66|33.66|0.19|102|01/02/2026|0.00|0|0.00|0|P
OEI|53656G159|25.67|25.67|25.67|25.67|-0.02|200|01/02/2026|0.00|0|0.00|0|P
OESX|686275207|0.00|0.00|0.00|0.00|0.00|375|01/02/2026|14.36|100|15.54|100|Q
OFG|67103X102|40.77|41.25|40.60|41.02|0.04|87630|01/02/2026|0.00|0|0.00|0|N
OFIX|68752M108|0.00|15.12|14.83|14.83|-0.32|1570|01/02/2026|14.70|200|14.98|200|Q
OFLX|682095104|0.00|29.56|29.25|29.25|29.25|976|01/02/2026|28.35|100|30.01|100|Q
OFS|67103B100|0.00|0.00|0.00|0.00|0.00|4|01/02/2026|0.00|0|0.00|0|Q
OGE|670837103|42.63|42.95|42.25|42.88|0.18|450802|01/02/2026|0.00|0|0.00|0|N
OGEN|684023609|0.82|0.82|0.82|0.82|0.08|118|01/02/2026|0.00|0|0.00|0|A
OGI|68617J100|0.00|1.74|1.71|1.73|0.04|64448|01/02/2026|1.72|6200|1.74|3200|Q
OGIG|00162Q361|0.00|0.00|0.00|0.00|-53.74|27|01/02/2026|0.00|0|0.00|0|P
OGN|68622V106|7.25|7.42|7.16|7.24|0.07|1055661|01/02/2026|0.00|0|0.00|0|N
OGS|68235P108|77.18|77.85|76.42|77.42|0.17|164473|01/02/2026|0.00|0|0.00|0|N
OHI|681936100|44.18|44.83|43.93|44.53|0.19|315184|01/02/2026|0.00|0|0.00|0|N
OI|67098H104|14.85|15.20|14.78|15.16|0.40|507894|01/02/2026|0.00|0|0.00|0|N
OIA|46132X101|6.03|6.03|5.96|5.99|-0.02|18787|01/02/2026|0.00|0|0.00|0|N
OIH|92189H607|283.82|297.32|283.66|295.95|11.51|9347|01/02/2026|0.00|0|0.00|0|P
OII|675232102|24.15|24.99|23.73|24.85|0.82|318699|01/02/2026|0.00|0|0.00|0|N
OILD|06368L205|10.34|10.34|9.51|9.59|-0.62|1090|01/02/2026|0.00|0|0.00|0|P
OILK|74347G804|36.99|36.99|36.99|36.99|-0.63|100|01/02/2026|0.00|0|0.00|0|Z
OILU|063679583|22.79|24.57|22.69|24.49|1.40|9109|01/02/2026|0.00|0|0.00|0|P
OIS|678026105|6.84|7.08|6.71|7.07|0.30|233690|01/02/2026|0.00|0|0.00|0|N
OKE|682680103|73.46|74.97|72.57|74.34|0.84|645968|01/02/2026|0.00|0|0.00|0|N
OKLL|88636V678|0.00|19.52|16.98|19.45|2.83|18153|01/02/2026|19.46|300|20.03|300|Q
OKLO|02156V109|73.51|77.91|72.13|77.80|6.04|1867091|01/02/2026|0.00|0|0.00|0|N
OKLS|88636W460|19.27|19.34|17.89|17.93|-2.60|5988|01/02/2026|0.00|0|0.00|0|P
OKTA|679295105|0.00|86.81|83.54|83.58|-2.89|26468|01/02/2026|83.54|100|83.72|100|Q
OKTG|88340C792|0.00|14.40|14.40|14.40|-1.53|100|01/02/2026|0.00|0|0.00|0|Q
OKUR|68277Q105|0.00|3.00|3.00|3.00|3.00|100|01/02/2026|2.88|100|3.09|100|Q
OKYO|G6724L116|0.00|2.26|2.15|2.26|2.26|420|01/02/2026|0.00|0|0.00|0|Q
OLB|67086U406|0.00|0.65|0.52|0.65|0.00|0|12/31/2025|0.50|200|0.77|200|Q
OLED|91347P105|0.00|123.16|119.98|121.70|4.78|8112|01/02/2026|120.55|100|122.76|100|Q
OLLI|681116109|0.00|112.59|110.46|111.19|1.61|8745|01/02/2026|110.10|100|112.15|100|Q
OLMA|68062P106|0.00|25.49|24.78|25.24|0.22|6396|01/02/2026|24.96|500|25.55|500|Q
OLN|680665205|21.10|21.66|20.80|21.55|0.72|467721|01/02/2026|0.00|0|0.00|0|N
OLP|682406103|20.24|20.44|20.00|20.41|0.12|31690|01/02/2026|0.00|0|0.00|0|N
OLPX|679369108|0.00|1.38|1.33|1.36|0.01|53019|01/02/2026|1.32|2200|1.36|1300|Q
OM|690145206|0.00|3.79|3.63|3.70|-0.01|2680|01/02/2026|3.60|400|3.80|400|Q
OMAB|400501102|0.00|108.22|108.22|108.22|0.74|2182|01/02/2026|107.47|100|109.75|100|Q
OMAH|45259A514|18.70|18.79|18.69|18.76|0.01|6093|01/02/2026|0.00|0|0.00|0|P
OMC|681919106|80.75|81.94|79.62|81.32|0.57|1359067|01/02/2026|0.00|0|0.00|0|N
OMCL|68213N109|0.00|45.57|44.35|45.14|-0.18|3735|01/02/2026|44.65|300|45.61|300|Q
OMDA|68170A108|0.00|15.33|14.83|14.91|-0.87|9316|01/02/2026|14.74|700|15.05|700|Q
OMER|682143102|0.00|17.42|16.34|16.40|-0.77|34038|01/02/2026|16.26|800|16.60|800|Q
OMEX|676118201|0.00|2.20|1.99|2.18|0.21|19716|01/02/2026|2.15|800|2.21|900|Q
OMF|68268W103|67.68|69.11|67.35|69.07|1.52|218878|01/02/2026|0.00|0|0.00|0|N
OMFL|46138J619|61.64|61.75|61.32|61.75|0.57|6925|01/02/2026|0.00|0|0.00|0|Z
OMFS|46138J593|44.35|44.35|44.35|44.35|-0.10|100|01/02/2026|0.00|0|0.00|0|Z
OMSE|G6755S105|0.00|0.00|0.00|0.00|0.00|11|01/02/2026|0.00|0|0.00|0|Q
ON|682189105|0.00|57.30|55.27|56.67|2.51|152089|01/02/2026|56.63|200|56.76|200|Q
ONB|680033107|0.00|22.66|22.04|22.55|0.25|138970|01/02/2026|22.39|600|22.68|700|Q
ONBPP|68003D204|0.00|0.00|0.00|0.00|0.00|0|12/22/2025|0.00|0|25.49|100|Q
ONC|07725L102|0.00|310.41|306.71|310.21|6.21|4602|01/02/2026|310.36|40|311.50|40|Q
ONCO|68237Q203|0.00|1.60|1.60|1.60|0.00|0|12/31/2025|1.30|200|1.98|200|Q
ONCY|682310875|0.00|0.98|0.94|0.98|0.10|620|01/02/2026|0.83|100|1.12|200|Q
ONDL|88636X658|28.26|32.49|27.32|32.49|2.94|15950|01/02/2026|0.00|0|0.00|0|Z
ONDS|68236H204|0.00|11.05|9.92|11.04|1.26|860539|01/02/2026|11.02|200|11.08|200|Q
ONEG|G6826S100|0.00|1.38|1.38|1.38|0.24|134|01/02/2026|0.00|0|0.00|0|Q
ONEQ|315912808|0.00|92.05|91.35|91.35|-0.17|564|01/02/2026|90.42|500|92.25|500|Q
ONEW|68280L101|0.00|10.79|10.58|10.77|-0.06|1651|01/02/2026|10.59|200|10.94|200|Q
ONFO|68277K207|0.00|0.76|0.76|0.76|-0.07|133|01/02/2026|0.00|0|0.00|0|Q
ONIT|675746606|45.71|45.71|44.01|44.13|-1.66|8454|01/02/2026|0.00|0|0.00|0|N
ONL|68629Y103|2.23|2.29|2.21|2.26|0.00|46956|01/02/2026|0.00|0|0.00|0|N
ONMD|68270C103|0.00|1.23|1.23|1.23|0.13|493|01/02/2026|1.18|800|1.28|700|Q
ONON|H5919C104|46.82|47.59|46.68|46.95|0.47|777456|01/02/2026|0.00|0|0.00|0|N
ONTF|68339B104|7.96|7.98|7.95|7.96|0.00|154801|01/02/2026|0.00|0|0.00|0|N
ONTO|683344105|162.60|168.06|162.60|165.87|8.01|205795|01/02/2026|0.00|0|0.00|0|N
OOMA|683416101|11.75|11.88|11.11|11.14|-0.59|60950|01/02/2026|0.00|0|0.00|0|N
OOQB|92864M848|0.00|12.60|12.60|12.60|12.60|150|01/02/2026|0.00|0|0.00|0|Q
OOSB|92864M863|0.00|0.00|0.00|0.00|0.00|10|01/02/2026|0.00|0|0.00|0|Q
OPAD|67623L307|1.28|1.37|1.24|1.33|0.12|114312|01/02/2026|0.00|0|0.00|0|N
OPAL|68347P103|0.00|2.40|2.37|2.38|0.02|2527|01/02/2026|2.33|200|2.42|200|Q
OPBK|67109R109|0.00|0.00|0.00|0.00|0.00|158|01/02/2026|13.73|100|14.19|100|Q
OPCH|68404L201|0.00|32.49|31.88|32.25|0.40|24004|01/02/2026|32.04|400|32.46|400|Q
OPEN|683712103|0.00|6.15|5.86|6.08|0.24|720484|01/02/2026|6.07|2300|6.08|400|Q
OPENL|683712137|0.00|0.60|0.55|0.60|0.04|945|01/02/2026|0.56|400|0.65|400|Q
OPENW|683712129|0.00|1.04|0.93|0.94|0.02|5276|01/02/2026|0.92|300|1.01|300|Q
OPENZ|683712145|0.00|0.42|0.42|0.42|0.04|361|01/02/2026|0.42|300|0.45|300|Q
OPER|26922A453|100.06|100.06|100.06|100.06|-0.20|100|01/02/2026|0.00|0|0.00|0|P
OPEX|46092D483|14.99|15.09|14.99|15.09|0.67|954|01/02/2026|0.00|0|0.00|0|Z
OPFI|68386H103|10.44|10.50|10.09|10.30|-0.16|133873|01/02/2026|0.00|0|0.00|0|N
OPFI WS|68386H111|1.51|1.51|1.31|1.31|-0.22|46100|01/02/2026|0.00|0|0.00|0|N
OPK|68375N103|0.00|1.33|1.26|1.28|0.02|296790|01/02/2026|1.27|11600|1.28|200|Q
OPLN|48238T109|29.68|29.97|28.87|29.21|-0.57|344422|01/02/2026|0.00|0|0.00|0|N
OPP|76882G107|7.97|7.97|7.93|7.94|-0.01|12544|01/02/2026|0.00|0|0.00|0|N
OPP PRA|76882G206|16.98|17.04|16.95|17.04|0.09|788|01/02/2026|0.00|0|0.00|0|N
OPP PRB|76882G404|18.47|18.52|18.47|18.52|0.18|1035|01/02/2026|0.00|0|0.00|0|N
OPPE|97717X552|51.40|51.40|51.40|51.40|0.00|22|12/31/2025|0.00|0|0.00|0|P
OPPJ|97717W521|0.00|46.60|46.47|46.60|0.00|0|12/31/2025|37.14|200|56.13|200|Q
OPRA|68373M107|0.00|14.42|14.16|14.24|0.07|3997|01/02/2026|14.10|600|14.35|600|Q
OPRT|68376D104|0.00|5.29|5.02|5.05|-0.25|14104|01/02/2026|5.00|300|5.11|300|Q
OPRX|68401U204|0.00|12.56|11.85|12.46|0.19|5293|01/02/2026|12.30|300|12.59|300|Q
OPTT|674870506|0.31|0.32|0.31|0.31|0.01|13194|01/02/2026|0.00|0|0.00|0|A
OPTU|02156K103|1.64|1.82|1.64|1.72|0.07|258013|01/02/2026|0.00|0|0.00|0|N
OPTX|87169M105|0.00|3.34|3.08|3.20|0.32|2278|01/02/2026|3.10|100|3.31|500|Q
OPTZ|00777X538|0.00|36.16|36.16|36.16|36.16|100|01/02/2026|0.00|0|0.00|0|Q
OPXS|68384X209|0.00|0.00|0.00|0.00|-14.07|59|01/02/2026|12.34|100|13.69|100|Q
OPY|683797104|72.00|72.81|71.50|72.64|0.35|8329|01/02/2026|0.00|0|0.00|0|N
OR|68390D106|35.92|35.99|34.29|35.21|-0.18|206478|01/02/2026|0.00|0|0.00|0|N
ORA|686688102|111.32|113.97|110.71|113.73|3.26|181778|01/02/2026|0.00|0|0.00|0|N
ORBS|22890A302|0.00|1.90|1.73|1.82|0.09|39542|01/02/2026|1.80|500|1.85|4300|Q
ORC|68571X301|7.22|7.42|7.16|7.37|0.17|2059702|01/02/2026|0.00|0|0.00|0|N
ORCL|68389X105|198.10|198.58|194.21|195.71|0.80|2326520|01/02/2026|0.00|0|0.00|0|N
ORCU|25461H796|0.00|18.37|18.37|18.37|-0.30|765|01/02/2026|0.00|0|0.00|0|Q
ORCX|88636R511|0.00|17.82|17.10|17.34|0.10|158003|01/02/2026|17.31|700|17.36|200|Q
ORGN|68622D106|0.00|0.25|0.22|0.24|0.03|6115|01/02/2026|0.23|1800|0.24|400|Q
ORGNW|68622D114|0.00|0.01|0.01|0.01|0.00|100|01/02/2026|0.00|100|0.01|100|Q
ORGO|68621F102|0.00|5.07|4.62|4.64|-0.54|18615|01/02/2026|4.59|1400|4.69|1400|Q
ORI|680223104|42.85|43.30|42.57|43.27|-2.37|401862|01/02/2026|0.00|0|0.00|0|N
ORIC|68622P109|0.00|8.26|8.07|8.18|0.00|13886|01/02/2026|8.08|1600|8.26|1700|Q
ORIO|68627G104|0.00|1.03|0.95|0.99|0.99|1556|01/02/2026|0.89|100|1.18|300|Q
ORIS|G6781A110|0.00|1.36|1.16|1.36|-0.18|2723|01/02/2026|1.12|100|1.57|100|Q
ORKA|687604108|0.00|28.47|27.85|28.33|-2.03|6158|01/02/2026|27.91|400|28.68|400|Q
ORKT|G6781F119|0.00|0.72|0.72|0.72|0.10|148|01/02/2026|0.00|0|0.00|0|Q
ORLA|68634K106|13.72|13.75|12.86|13.18|-0.27|35560|01/02/2026|0.00|0|0.00|0|A
ORLY|67103H107|0.00|90.94|89.99|90.32|-0.87|39028|01/02/2026|90.27|300|90.40|100|Q
ORMP|68403P203|0.00|2.92|2.89|2.92|0.07|610|01/02/2026|2.85|100|3.00|100|Q
ORN|68628V308|10.03|10.05|9.62|9.99|0.05|82554|01/02/2026|0.00|0|0.00|0|N
ORR|02072Q820|0.00|34.57|34.36|34.36|0.18|700|01/02/2026|0.00|0|0.00|0|Q
ORRF|687380105|0.00|35.21|34.86|34.93|-0.50|3612|01/02/2026|34.71|300|35.15|300|Q
OS|68278B107|0.00|17.99|17.59|17.74|-0.65|13395|01/02/2026|17.56|700|17.88|700|Q
OSBC|680277100|0.00|19.66|19.27|19.47|-0.08|8090|01/02/2026|19.31|300|19.64|300|Q
OSCR|687793109|14.45|15.09|14.27|14.97|0.60|1354198|01/02/2026|0.00|0|0.00|0|N
OSCX|88636W734|0.00|9.54|9.54|9.54|0.38|100|01/02/2026|0.00|0|0.00|0|Q
OSG|023139884|7.85|7.85|7.39|7.47|-0.31|128885|01/02/2026|0.00|0|0.00|0|N
OSIS|671044105|0.00|260.08|253.83|255.00|0.00|7235|01/02/2026|252.41|100|258.39|100|Q
OSK|688239201|126.25|132.92|126.25|132.22|6.59|194660|01/02/2026|0.00|0|0.00|0|N
OSPN|68287N100|0.00|12.68|12.23|12.29|-0.55|5881|01/02/2026|12.18|500|12.41|500|Q
OSRH|68840D102|0.00|0.60|0.57|0.60|0.04|3652|01/02/2026|0.51|100|0.68|100|Q
OSS|68247W109|0.00|7.23|6.74|6.80|-0.35|4419|01/02/2026|6.68|500|6.86|500|Q
OSTX|68764Y207|1.37|1.37|1.32|1.34|-0.06|2440|01/02/2026|0.00|0|0.00|0|A
OSUR|68554V108|0.00|2.45|2.34|2.39|-0.03|12848|01/02/2026|2.38|600|2.41|600|Q
OSW|P73684113|0.00|20.74|20.37|20.60|-0.15|7847|01/02/2026|20.44|400|20.80|400|Q
OTEX|683715106|0.00|32.74|31.45|31.75|-0.81|85125|01/02/2026|31.57|400|31.94|400|Q
OTF|095924106|14.60|14.75|14.16|14.20|-0.34|167300|01/02/2026|0.00|0|0.00|0|N
OTGA|G6791A100|0.00|0.00|0.00|0.00|-10.00|84|01/02/2026|0.00|0|10.01|2500|Q
OTH|676206105|2.09|2.09|2.08|2.08|0.02|206|01/02/2026|0.00|0|0.00|0|A
OTIS|68902V107|87.22|88.50|86.83|88.34|0.99|626556|01/02/2026|0.00|0|0.00|0|N
OTLK|69012T305|0.00|0.71|0.60|0.66|-0.93|147188|01/02/2026|0.65|1400|0.67|1300|Q
OTLY|67421J207|0.00|11.20|11.01|11.20|0.53|1943|01/02/2026|10.90|100|11.49|100|Q
OTTR|689648103|0.00|81.72|80.88|81.39|0.53|2786|01/02/2026|80.62|200|82.09|200|Q
OUNZ|921078101|41.92|41.99|41.48|41.68|0.20|15916|01/02/2026|0.00|0|0.00|0|P
OUSA|00162Q387|58.13|58.13|58.10|58.10|0.00|186|12/30/2025|0.00|0|0.00|0|P
OUSM|00162Q395|0.00|0.00|0.00|0.00|0.00|30|01/02/2026|0.00|0|0.00|0|P
OUST|68989M202|0.00|23.40|22.28|23.35|1.72|18578|01/02/2026|23.10|600|23.60|700|Q
OUT|69007J304|24.03|24.03|23.59|23.71|-0.39|387605|01/02/2026|0.00|0|0.00|0|N
OVBC|677719106|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|38.74|100|40.31|100|Q
OVID|690469101|0.00|1.76|1.62|1.76|0.13|61645|01/02/2026|1.72|400|1.78|400|Q
OVLY|671807105|0.00|0.00|0.00|0.00|0.00|18|01/02/2026|29.26|100|30.44|100|Q
OVV|69047Q102|39.10|40.64|38.81|40.49|1.30|860654|01/02/2026|0.00|0|0.00|0|N
OWL|09581B103|15.05|15.47|15.00|15.31|0.37|2676969|01/02/2026|0.00|0|0.00|0|N
OWLS|G67187107|0.00|6.60|6.41|6.60|-0.17|7230|01/02/2026|0.00|0|20.00|100|Q
OWLT|69120X206|16.45|16.45|15.52|16.17|-0.02|38466|01/02/2026|0.00|0|0.00|0|N
OWNS|74741A106|17.43|17.43|17.42|17.42|-0.30|500|01/02/2026|0.00|0|0.00|0|P
OXBR|G6856M106|0.00|0.00|0.00|0.00|0.00|0|12/24/2025|1.10|100|1.49|100|Q
OXBRW|G6856M114|0.00|0.38|0.38|0.38|0.00|0|07/28/2025|0.08|200|0.31|200|Q
OXLC|691543847|0.00|15.19|14.85|15.02|0.37|11973|01/02/2026|14.90|1000|15.16|900|Q
OXLCG|691543854|0.00|25.25|25.25|25.25|0.00|0|11/21/2025|25.07|100|0.00|0|Q
OXLCI|691543862|0.00|0.00|0.00|0.00|0.00|0|09/25/2025|25.31|100|0.00|0|Q
OXLCL|691543706|0.00|23.54|23.54|23.54|0.00|0|08/12/2025|23.69|100|0.00|0|Q
OXLCN|691543870|0.00|0.00|0.00|0.00|0.00|0|07/17/2025|24.22|100|0.00|0|Q
OXLCZ|691543888|0.00|0.00|0.00|0.00|0.00|0|11/24/2025|24.23|100|0.00|0|Q
OXM|691497309|34.81|36.16|34.27|35.89|1.69|127518|01/02/2026|0.00|0|0.00|0|N
OXSQ|69181V107|0.00|1.76|1.74|1.74|-0.03|8690|01/02/2026|1.73|4000|1.75|4000|Q
OXSQG|69181V503|0.00|23.91|23.91|23.91|0.00|0|12/08/2025|23.51|100|0.00|0|Q
OXSQH|69181V602|0.00|25.45|25.45|25.45|0.00|0|12/19/2025|25.02|200|0.00|0|Q
OXY|674599105|41.24|42.73|41.03|42.38|1.26|3347946|01/02/2026|0.00|0|0.00|0|N
OXY WS|674599162|19.20|20.78|19.20|20.44|1.17|23158|01/02/2026|0.00|0|0.00|0|N
OZK|06417N103|0.00|47.16|45.89|47.04|0.98|9945|01/02/2026|46.79|300|47.28|300|Q
OZKAP|06417N202|0.00|16.65|16.65|16.65|0.08|234|01/02/2026|16.41|100|0.00|0|Q
PAA|726503105|0.00|18.28|17.87|18.21|0.25|48179|01/02/2026|18.19|100|18.21|100|Q
PAAA|69344A834|51.29|51.30|51.29|51.29|0.02|29253|01/02/2026|0.00|0|0.00|0|P
PAAS|697900108|52.90|53.09|49.63|51.04|-0.77|1212033|01/02/2026|0.00|0|0.00|0|N
PAB|69344A701|42.75|42.75|42.75|42.75|0.03|100|01/02/2026|0.00|0|0.00|0|P
PABU|46436E411|0.00|73.25|72.36|72.36|-0.58|289|01/02/2026|72.41|2100|72.70|2100|Q
PAC|400506101|261.42|266.68|259.49|261.90|-1.73|13998|01/02/2026|0.00|0|0.00|0|N
PACB|69404D108|0.00|1.94|1.80|1.84|-0.04|321436|01/02/2026|1.84|1300|1.86|1300|Q
PACK|75321W103|5.48|5.59|5.40|5.53|0.12|80686|01/02/2026|0.00|0|0.00|0|N
PACS|69380Q107|38.39|40.00|37.67|39.51|1.12|405612|01/02/2026|0.00|0|0.00|0|N
PAG|70959W103|159.01|159.01|155.80|158.16|-0.13|77029|01/02/2026|0.00|0|0.00|0|N
PAGP|72651A207|0.00|19.45|19.08|19.41|0.26|68520|01/02/2026|19.39|100|19.41|100|Q
PAGS|G68707101|9.90|9.94|9.63|9.67|0.03|771157|01/02/2026|0.00|0|0.00|0|N
PAHC|71742Q106|0.00|37.32|36.52|37.28|-0.07|2622|01/02/2026|36.86|300|37.76|300|Q
PAI|95766T100|12.51|12.51|12.49|12.49|0.01|555|01/02/2026|0.00|0|0.00|0|N
PAII|G7309T102|10.05|10.06|10.05|10.06|0.00|816|01/02/2026|0.00|0|0.00|0|N
PAII WS|G7309T110|0.40|0.48|0.40|0.48|0.08|18200|01/02/2026|0.00|0|0.00|0|N
PAL|74317M104|0.00|9.90|9.51|9.90|0.23|945|01/02/2026|9.70|200|9.93|200|Q
PALC|69374H816|52.68|52.68|52.68|52.68|0.00|13|12/30/2025|0.00|0|0.00|0|P
PALI|696389402|0.00|2.53|2.29|2.50|0.14|158158|01/02/2026|2.48|200|2.53|3200|Q
PALL|003262102|149.67|150.12|147.32|148.56|2.79|4272|01/02/2026|0.00|0|0.00|0|P
PALU|25461A379|0.00|16.89|16.68|16.89|-1.59|406|01/02/2026|16.92|600|17.01|600|Q
PAM|697660207|88.44|89.11|86.57|88.01|-0.50|21507|01/02/2026|0.00|0|0.00|0|N
PAMT|693149106|0.00|0.00|0.00|0.00|0.00|81|01/02/2026|11.24|100|12.71|100|Q
PANG|882927429|0.00|10.59|10.59|10.59|-0.81|210|01/02/2026|0.00|0|0.00|0|Q
PANL|G6891L105|0.00|6.88|6.60|6.69|-0.19|12891|01/02/2026|6.62|300|6.75|300|Q
PANW|697435105|0.00|184.20|177.31|179.33|-4.93|79189|01/02/2026|179.22|200|179.51|300|Q
PAPL|72303K405|1.82|2.21|1.19|1.19|-0.69|25790|01/02/2026|0.00|0|0.00|0|A
PAPR|45782C870|39.13|39.15|39.13|39.15|0.01|600|01/02/2026|0.00|0|0.00|0|Z
PAR|698884103|36.41|36.43|35.34|35.73|-0.55|174553|01/02/2026|0.00|0|0.00|0|N
PARR|69888T207|35.32|36.01|35.23|35.82|0.68|320272|01/02/2026|0.00|0|0.00|0|N
PASG|702712209|0.00|0.00|0.00|0.00|-11.82|148|01/02/2026|10.77|100|12.23|100|Q
PATH|90364P105|16.41|16.59|15.49|15.88|-0.51|5910579|01/02/2026|0.00|0|0.00|0|N
PATK|703343103|0.00|110.23|109.55|110.23|1.89|2921|01/02/2026|109.32|100|111.40|100|Q
PAUG|45782C680|43.28|43.28|43.28|43.28|0.00|100|01/02/2026|0.00|0|0.00|0|Z
PAVE|37954Y673|48.00|48.89|47.98|48.84|1.06|41727|01/02/2026|0.00|0|0.00|0|Z
PAVM|70387R502|0.00|0.00|0.00|0.00|-0.22|15|01/02/2026|6.27|100|7.72|100|Q
PAVS|G4289N122|0.00|2.47|1.91|2.03|0.24|88506|01/02/2026|1.73|100|2.32|100|Q
PAX|G69451105|0.00|16.03|15.88|15.91|0.02|10619|01/02/2026|15.77|400|16.05|400|Q
PAXS|72203T100|15.37|15.37|15.24|15.30|0.00|59205|01/02/2026|0.00|0|0.00|0|N
PAY|70439P108|31.43|31.43|28.22|28.47|-3.12|332591|01/02/2026|0.00|0|0.00|0|N
PAYC|70432V102|159.43|159.43|152.02|152.40|-6.96|226412|01/02/2026|0.00|0|0.00|0|N
PAYO|70451X104|0.00|5.66|5.42|5.44|-0.18|34518|01/02/2026|5.39|1300|5.48|1300|Q
PAYS|70451A104|0.00|5.18|4.95|4.95|-0.21|4021|01/02/2026|4.91|300|5.01|300|Q
PAYX|704326107|0.00|111.51|108.45|108.57|-3.68|30743|01/02/2026|108.52|100|108.70|100|Q
PB|743606105|69.20|69.84|68.39|69.63|0.52|171028|01/02/2026|0.00|0|0.00|0|N
PBA|706327103|38.02|38.71|37.84|38.57|0.51|802887|01/02/2026|0.00|0|0.00|0|N
PBBK|69318V103|0.00|0.00|0.00|0.00|-21.20|1|01/02/2026|0.00|0|0.00|0|Q
PBD|46138G847|16.58|16.58|16.58|16.58|0.42|111|01/02/2026|0.00|0|0.00|0|P
PBF|69318G106|27.33|28.80|27.32|28.53|1.41|1181315|01/02/2026|0.00|0|0.00|0|N
PBFR|69420N692|29.22|29.22|29.22|29.22|-0.01|200|01/02/2026|0.00|0|0.00|0|Z
PBFS|723561106|0.00|0.00|0.00|0.00|0.00|4|01/02/2026|12.91|100|13.58|100|Q
PBH|74112D101|61.50|61.62|60.45|61.22|-0.47|69951|01/02/2026|0.00|0|0.00|0|N
PBI|724479100|10.61|10.61|10.27|10.33|-0.24|626852|01/02/2026|0.00|0|0.00|0|N
PBI PRB|724479506|20.52|20.75|20.46|20.67|0.28|25335|01/02/2026|0.00|0|0.00|0|N
PBJA|69420N205|30.93|30.93|30.83|30.83|0.06|2350|01/02/2026|0.00|0|0.00|0|Z
PBJL|69420N833|29.93|29.93|29.93|29.93|-0.08|100|01/02/2026|0.00|0|0.00|0|Z
PBM|74449F308|0.00|0.74|0.74|0.74|0.01|100|01/02/2026|0.00|0|0.00|0|Q
PBR|71654V408|11.89|11.95|11.73|11.92|0.07|1866040|01/02/2026|0.00|0|0.00|0|N
PBR A|71654V101|11.28|11.37|11.16|11.33|0.06|801655|01/02/2026|0.00|0|0.00|0|N
PBRG|88340F712|0.00|0.00|0.00|0.00|0.00|0|12/23/2025|16.07|800|16.36|800|Q
PBT|714236106|16.95|17.76|16.95|17.59|0.61|17815|01/02/2026|0.00|0|0.00|0|N
PBUS|46138E461|68.37|68.66|68.37|68.60|0.00|3676|01/02/2026|0.00|0|0.00|0|Z
PBW|46137V134|31.40|32.35|31.21|32.31|1.72|44263|01/02/2026|0.00|0|0.00|0|P
PBYI|74587V107|0.00|5.91|5.67|5.79|-0.16|7943|01/02/2026|5.72|300|5.83|300|Q
PCAR|693718108|0.00|112.11|109.14|111.61|2.14|30598|01/02/2026|111.48|200|111.71|200|Q
PCB|69320M109|0.00|0.00|0.00|0.00|-21.54|83|01/02/2026|20.93|100|22.09|100|Q
PCF|42968F108|6.13|6.13|6.11|6.13|-0.02|4759|01/02/2026|0.00|0|0.00|0|N
PCG|69331C108|16.19|16.38|15.90|16.27|0.20|4776670|01/02/2026|0.00|0|0.00|0|N
PCG PRX|69331C306|40.85|41.47|40.85|41.18|0.18|816|01/02/2026|0.00|0|0.00|0|N
PCGG|53700T744|11.87|11.87|11.87|11.87|-0.15|1126|01/02/2026|0.00|0|0.00|0|P
PCH|737630103|0.00|39.94|39.35|39.72|-0.06|5952|01/02/2026|39.43|300|40.02|300|Q
PCIG|53700T736|9.15|9.15|9.15|9.15|-0.02|285|01/02/2026|0.00|0|0.00|0|P
PCLA|71989C109|0.00|0.34|0.31|0.31|-0.01|9778|01/02/2026|0.32|100|0.00|0|Q
PCM|69323T101|6.15|6.15|6.12|6.13|-0.01|8647|01/02/2026|0.00|0|0.00|0|N
PCMM|09789C671|0.00|50.22|50.12|50.12|-0.02|298|01/02/2026|49.65|2300|50.16|1100|Q
PCN|72200U100|12.81|12.81|12.66|12.71|-0.05|64986|01/02/2026|0.00|0|0.00|0|N
PCOR|74275K108|72.99|72.99|69.20|70.04|-2.70|271904|01/02/2026|0.00|0|0.00|0|N
PCQ|72200N106|8.78|8.78|8.72|8.75|0.02|33658|01/02/2026|0.00|0|0.00|0|N
PCRX|695127100|0.00|25.35|24.36|24.46|-1.40|7486|01/02/2026|24.18|500|24.69|500|Q
PCSA|74275C403|0.00|2.92|2.86|2.92|0.00|0|12/31/2025|2.81|100|3.05|100|Q
PCSC|G70077105|0.00|13.15|13.00|13.00|-0.06|200|01/02/2026|0.00|0|0.00|0|Q
PCT|74623V103|0.00|8.99|8.58|8.95|0.35|74624|01/02/2026|8.85|1600|9.03|1500|Q
PCTY|70438V106|0.00|150.10|145.53|145.53|-7.33|6137|01/02/2026|144.44|100|147.05|100|Q
PCVX|92243G108|0.00|47.56|46.31|46.46|0.37|11584|01/02/2026|46.01|300|46.93|300|Q
PCY|46138E784|21.69|21.70|21.65|21.68|-0.02|10793|01/02/2026|0.00|0|0.00|0|P
PCYO|746228303|0.00|0.00|0.00|0.00|-11.02|30|01/02/2026|10.66|100|10.94|100|Q
PD|69553P100|13.05|13.06|12.31|12.39|-0.72|545201|01/02/2026|0.00|0|0.00|0|N
PDBA|46090F308|0.00|0.00|0.00|0.00|-34.05|1|01/02/2026|33.97|100|34.16|100|Q
PDBC|46090F100|0.00|13.30|13.23|13.30|0.03|343075|01/02/2026|13.27|3100|13.31|100|Q
PDCC|70476Q100|14.07|14.15|14.07|14.15|0.22|104|01/02/2026|0.00|0|0.00|0|N
PDD|722304102|0.00|116.87|115.26|115.72|2.33|81599|01/02/2026|115.68|500|115.86|500|Q
PDDL|38747R447|0.00|28.42|28.42|28.42|0.00|0|12/30/2025|28.96|400|29.67|400|Q
PDEC|45782C540|43.35|43.35|43.35|43.35|-0.21|100|01/02/2026|0.00|0|0.00|0|Z
PDEX|74265M205|0.00|0.00|0.00|0.00|0.00|25|01/02/2026|36.07|100|39.10|100|Q
PDFS|693282105|0.00|29.81|28.87|29.56|0.89|4254|01/02/2026|29.28|200|29.82|200|Q
PDI|72201Y101|17.82|17.96|17.78|17.93|0.22|745940|01/02/2026|0.00|0|0.00|0|N
PDLB|732344106|0.00|16.13|16.13|16.13|16.13|193|01/02/2026|15.98|100|16.37|100|Q
PDM|720190206|8.30|8.34|8.08|8.29|-0.05|452357|01/02/2026|0.00|0|0.00|0|N
PDN|46138E735|42.48|42.48|42.48|42.48|0.16|500|01/02/2026|0.00|0|0.00|0|P
PDO|69355M107|13.92|13.93|13.81|13.91|0.07|179534|01/02/2026|0.00|0|0.00|0|N
PDP|46137V837|0.00|0.00|0.00|0.00|-118.28|425|01/02/2026|118.45|1300|118.92|1300|Q
PDPA|70476Q209|25.20|25.20|25.20|25.20|-0.04|23|01/02/2026|0.00|0|0.00|0|N
PDS|74022D407|71.90|74.27|71.86|73.68|1.80|15811|01/02/2026|0.00|0|0.00|0|N
PDSB|70465T107|0.00|0.84|0.78|0.83|0.06|1698|01/02/2026|0.81|500|0.86|500|Q
PDT|41013T105|12.71|12.75|12.70|12.74|0.04|14985|01/02/2026|0.00|0|0.00|0|N
PDX|69346N107|19.02|19.02|18.80|18.96|0.18|18265|01/02/2026|0.00|0|0.00|0|N
PDYN|80359A205|0.00|4.75|4.28|4.74|0.48|35889|01/02/2026|4.71|100|4.75|100|Q
PEB|70509V100|11.38|11.76|11.17|11.55|0.23|509664|01/02/2026|0.00|0|0.00|0|N
PEB PRE|70509V605|18.75|19.09|18.75|19.09|0.01|148|01/02/2026|0.00|0|0.00|0|N
PEB PRF|70509V704|19.03|19.03|18.85|18.85|-0.20|301|01/02/2026|0.00|0|0.00|0|N
PEB PRG|70509V803|18.82|18.85|18.82|18.85|0.15|903|01/02/2026|0.00|0|0.00|0|N
PEB PRH|70509V886|17.62|17.70|17.62|17.70|0.02|497|01/02/2026|0.00|0|0.00|0|N
PEBK|710577107|0.00|0.00|0.00|0.00|0.00|2|01/02/2026|34.74|100|37.23|100|Q
PEBO|709789101|0.00|30.19|29.78|30.14|0.14|5268|01/02/2026|29.97|100|30.32|100|Q
PECO|71844V201|0.00|35.55|35.10|35.25|-0.33|7434|01/02/2026|35.03|400|35.47|400|Q
PED|70532Y303|0.56|0.56|0.55|0.55|-0.01|300|01/02/2026|0.00|0|0.00|0|A
PEG|744573106|80.79|81.38|79.91|80.99|0.69|711291|01/02/2026|0.00|0|0.00|0|N
PEGA|705573103|0.00|59.99|55.36|56.03|-3.78|18791|01/02/2026|55.98|100|56.12|100|Q
PEJ|46137V720|61.54|61.54|61.29|61.32|0.00|166|12/31/2025|0.00|0|0.00|0|P
PEN|70975L107|310.72|310.72|303.26|309.42|-1.49|66164|01/02/2026|0.00|0|0.00|0|N
PENG|706915105|0.00|20.43|19.85|20.28|0.71|12615|01/02/2026|20.08|800|20.45|800|Q
PENN|707569109|0.00|14.95|14.42|14.85|0.10|46746|01/02/2026|14.81|100|14.86|100|Q
PEO|00548F105|21.75|22.04|21.73|22.04|0.30|5388|01/02/2026|0.00|0|0.00|0|N
PEP|713448108|0.00|143.34|142.16|142.21|-1.29|40564|01/02/2026|142.21|100|142.32|300|Q
PEPG|713317105|0.00|7.80|6.46|7.16|0.65|37005|01/02/2026|7.09|700|7.30|700|Q
PERF|G7006A109|1.81|1.81|1.73|1.73|-0.08|13444|01/02/2026|0.00|0|0.00|0|N
PERF WS|G7006A117|0.00|0.03|0.03|0.03|0.01|0|01/02/2026|0.00|0|0.00|0|N
PERI|M78673114|0.00|9.53|9.30|9.33|-0.23|6662|01/02/2026|9.24|200|9.42|200|Q
PESI|714157203|0.00|12.10|12.10|12.10|12.10|294|01/02/2026|12.00|100|12.48|100|Q
PETS|716382106|0.00|3.34|3.20|3.32|0.12|2139|01/02/2026|3.21|100|3.40|100|Q
PETZ|G87084110|0.00|0.00|0.00|0.00|0.00|0|12/10/2025|0.78|100|1.11|100|Q
PEW|38387Q105|3.08|3.11|3.01|3.04|0.03|88451|01/02/2026|0.00|0|0.00|0|N
PEW WS|38387Q113|0.35|0.43|0.35|0.42|0.04|1705|01/02/2026|0.00|0|0.00|0|N
PEX|74348A533|24.55|24.55|24.55|24.55|-0.15|100|01/02/2026|0.00|0|0.00|0|Z
PEY|46137V563|0.00|20.62|20.26|20.52|0.14|28433|01/02/2026|20.54|4600|20.55|9000|Q
PEZ|46137V803|0.00|0.00|0.00|0.00|0.00|0|12/22/2025|103.63|2300|105.79|2300|Q
PFAI|G7173H101|0.00|0.00|0.00|0.00|0.00|0|12/26/2025|1.81|100|2.48|100|Q
PFBC|740367404|0.00|0.00|0.00|0.00|-94.62|450|01/02/2026|94.79|100|96.77|100|Q
PFD|338480106|11.92|11.92|11.87|11.89|0.02|564|01/02/2026|0.00|0|0.00|0|N
PFE|717081103|24.95|25.30|24.83|25.18|0.28|6740036|01/02/2026|0.00|0|0.00|0|N
PFF|464288687|0.00|31.27|31.01|31.26|0.29|92719|01/02/2026|31.21|200|32.00|100|Q
PFFA|26923G822|21.66|21.71|21.64|21.71|0.19|2588|01/02/2026|0.00|0|0.00|0|P
PFFD|37954Y657|18.97|19.16|18.97|19.15|0.24|16274|01/02/2026|0.00|0|0.00|0|P
PFFR|26923G400|18.08|18.08|18.08|18.08|0.00|5|12/30/2025|0.00|0|0.00|0|P
PFFV|37954Y376|22.29|22.29|22.29|22.29|-0.25|100|01/02/2026|0.00|0|0.00|0|P
PFG|74251V102|0.00|89.54|88.04|89.36|1.06|8550|01/02/2026|89.35|100|89.51|100|Q
PFGC|71377A103|89.48|89.48|87.69|88.05|-1.87|387758|01/02/2026|0.00|0|0.00|0|N
PFH|744320888|17.32|17.49|17.32|17.49|0.24|9734|01/02/2026|0.00|0|0.00|0|N
PFI|46137V860|0.00|58.51|57.90|58.51|-0.56|540|01/02/2026|57.81|2300|59.03|2300|Q
PFIG|46138E693|24.28|24.28|24.28|24.28|-0.05|100|01/02/2026|0.00|0|0.00|0|P
PFIS|711040105|0.00|0.00|0.00|0.00|0.00|83|01/02/2026|46.81|100|49.23|100|Q
PFIX|82889N855|48.64|48.97|48.46|48.97|1.87|894|01/02/2026|0.00|0|0.00|0|P
PFL|72201H108|8.51|8.51|8.45|8.46|0.03|57895|01/02/2026|0.00|0|0.00|0|N
PFLD|26922A198|19.61|19.63|19.61|19.63|0.06|4717|01/02/2026|0.00|0|0.00|0|P
PFLT|70806A106|9.27|9.50|9.27|9.40|0.13|264906|01/02/2026|0.00|0|0.00|0|N
PFM|46137V506|0.00|0.00|0.00|0.00|0.00|159|01/02/2026|51.59|2900|51.80|2900|Q
PFN|72201J104|7.52|7.54|7.49|7.51|0.01|65122|01/02/2026|0.00|0|0.00|0|N
PFO|33848E106|9.47|9.47|9.40|9.45|0.00|2375|01/02/2026|0.00|0|0.00|0|N
PFRL|69344A883|49.85|49.85|49.85|49.85|-0.42|15|12/18/2025|0.00|0|0.00|0|P
PFS|74386T105|19.74|19.87|19.47|19.75|0.00|341701|01/02/2026|0.00|0|0.00|0|N
PFSA|74319X108|0.00|0.10|0.09|0.10|0.00|15428|01/02/2026|0.08|100|0.11|100|Q
PFSI|70932M107|131.56|132.59|130.61|131.51|-0.33|72732|01/02/2026|0.00|0|0.00|0|N
PFX|71742W103|0.00|0.00|0.00|0.00|0.00|0|05/06/2025|36.55|100|51.13|100|Q
PFXF|92189F429|17.70|17.88|17.70|17.88|0.24|10321|01/02/2026|0.00|0|0.00|0|P
PFXNZ|71742W301|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|23.36|100|0.00|0|Q
PG|742718109|143.34|143.34|141.24|141.79|-1.52|2155685|01/02/2026|0.00|0|0.00|0|N
PGC|704699107|0.00|27.87|27.70|27.73|-0.15|3395|01/02/2026|27.48|100|28.06|100|Q
PGEN|74017N105|0.00|4.35|4.12|4.29|0.11|46966|01/02/2026|4.26|100|4.31|100|Q
PGF|46137V621|14.21|14.27|14.21|14.27|0.12|7393|01/02/2026|0.00|0|0.00|0|P
PGHY|46138E669|19.85|19.90|19.84|19.90|0.01|800|01/02/2026|0.00|0|0.00|0|P
PGJ|46137V571|0.00|0.00|0.00|0.00|0.00|0|12/22/2025|30.01|5200|30.11|900|Q
PGNY|74340E103|0.00|25.95|25.52|25.72|0.04|15505|01/02/2026|25.54|500|25.90|500|Q
PGP|722011103|9.13|9.23|9.13|9.22|0.09|4061|01/02/2026|0.00|0|0.00|0|N
PGR|743315103|214.00|214.00|210.49|212.12|-15.60|867578|01/02/2026|0.00|0|0.00|0|N
PGX|46138E511|11.27|11.34|11.27|11.34|0.09|211488|01/02/2026|0.00|0|0.00|0|P
PGY|M7S64L123|0.00|22.62|21.35|22.30|1.41|49267|01/02/2026|22.13|700|22.45|600|Q
PGZ|74255X104|10.08|10.08|9.99|10.00|-0.01|4536|01/02/2026|0.00|0|0.00|0|N
PH|701094104|881.61|894.35|876.75|893.98|15.02|79669|01/02/2026|0.00|0|0.00|0|N
PHAR|71716E105|0.00|0.00|0.00|0.00|0.00|343|01/02/2026|0.00|0|0.00|0|Q
PHAT|71722W107|0.00|16.78|15.69|15.71|-0.89|7172|01/02/2026|15.54|600|15.90|600|Q
PHB|46138E719|18.61|18.61|18.60|18.61|0.00|2799|01/02/2026|0.00|0|0.00|0|P
PHEQ|61774R874|32.63|32.63|32.63|32.63|-0.01|622|01/02/2026|0.00|0|0.00|0|P
PHG|500472303|27.29|27.29|26.99|27.07|-0.01|120302|01/02/2026|0.00|0|0.00|0|N
PHI|69344D408|21.78|21.95|21.75|21.86|0.12|11663|01/02/2026|0.00|0|0.00|0|N
PHIN|71880K101|62.82|64.65|62.43|64.65|1.96|141829|01/02/2026|0.00|0|0.00|0|N
PHIO|71880W501|0.00|1.09|1.05|1.09|0.05|3877|01/02/2026|1.05|200|1.12|200|Q
PHK|722014107|4.89|4.89|4.88|4.88|0.02|65288|01/02/2026|0.00|0|0.00|0|N
PHM|745867101|117.21|119.08|116.73|119.07|1.81|496600|01/02/2026|0.00|0|0.00|0|N
PHO|46137V142|0.00|70.71|70.58|70.58|-0.22|1146|01/02/2026|70.74|2100|71.04|2100|Q
PHR|71944F106|16.96|16.96|16.24|16.30|-0.62|350787|01/02/2026|0.00|0|0.00|0|N
PHUN|71948P209|0.00|1.85|1.82|1.85|-0.01|1109|01/02/2026|1.79|100|1.89|100|Q
PHVS|N69605108|0.00|28.04|26.20|26.45|-1.36|4796|01/02/2026|25.89|300|26.87|300|Q
PHYL|69344A206|35.49|35.50|35.49|35.50|0.01|420|01/02/2026|0.00|0|0.00|0|P
PHYS|85207H104|33.49|33.55|32.98|33.13|0.11|66267|01/02/2026|0.00|0|0.00|0|P
PI|453204109|0.00|179.81|170.63|179.39|5.01|13361|01/02/2026|177.66|100|181.60|100|Q
PICB|46138E636|0.00|23.92|23.92|23.92|0.00|30|12/30/2025|0.00|0|0.00|0|P
PICK|46434G848|52.41|52.43|51.91|52.09|0.84|5442|01/02/2026|0.00|0|0.00|0|Z
PID|46137V548|0.00|0.00|0.00|0.00|-22.12|7|01/02/2026|21.27|100|22.83|100|Q
PIE|46138E867|0.00|24.04|24.02|24.04|0.33|200|01/02/2026|23.34|100|24.91|100|Q
PII|731068102|63.49|66.54|63.35|66.48|3.23|274620|01/02/2026|0.00|0|0.00|0|N
PIII|744413204|0.00|0.00|0.00|0.00|0.00|9|01/02/2026|0.00|0|0.00|0|Q
PILL|25460E646|12.61|12.61|11.30|11.60|-0.64|15986|01/02/2026|0.00|0|0.00|0|P
PIM|746909100|3.35|3.35|3.33|3.33|-0.01|1071|01/02/2026|0.00|0|0.00|0|N
PIN|46137R109|24.36|24.36|24.36|24.36|0.00|157|12/31/2025|0.00|0|0.00|0|P
PINE|02083X103|16.73|16.81|16.45|16.79|0.07|43032|01/02/2026|0.00|0|0.00|0|N
PINE PRA|02083X202|24.95|24.95|24.92|24.93|0.07|818|01/02/2026|0.00|0|0.00|0|N
PINK|82889N772|36.45|36.75|36.45|36.72|0.14|8610|01/02/2026|0.00|0|0.00|0|P
PINS|72352L106|26.18|26.97|25.95|26.56|0.67|2951674|01/02/2026|0.00|0|0.00|0|N
PIO|46138E651|0.00|44.31|44.30|44.31|0.00|0|12/15/2025|35.45|200|53.71|200|Q
PIPR|724078100|339.51|350.71|339.51|349.97|10.26|31254|01/02/2026|0.00|0|0.00|0|N
PIZ|46138E875|0.00|49.28|49.28|49.28|0.00|0|12/26/2025|47.11|200|52.23|200|Q
PJAN|45782C508|47.11|47.12|46.94|47.04|0.02|7530|01/02/2026|0.00|0|0.00|0|Z
PJP|46137V662|0.00|105.21|104.98|104.98|-0.25|81|12/04/2025|0.00|0|0.00|0|P
PJT|69343T107|166.95|169.62|166.90|169.54|2.34|110099|01/02/2026|0.00|0|0.00|0|N
PJUL|45782C813|46.47|46.49|46.42|46.47|-0.10|2353|01/02/2026|0.00|0|0.00|0|Z
PK|700517105|10.54|10.91|10.37|10.77|0.31|1203081|01/02/2026|0.00|0|0.00|0|N
PKB|46137V779|94.34|94.34|94.34|94.34|0.00|7|12/30/2025|0.00|0|0.00|0|P
PKBK|700885106|0.00|24.86|24.32|24.32|24.32|830|01/02/2026|23.94|100|24.61|100|Q
PKE|70014A104|21.48|21.48|20.88|21.26|-0.08|36914|01/02/2026|0.00|0|0.00|0|N
PKG|695156109|205.95|211.36|205.57|211.12|4.89|193248|01/02/2026|0.00|0|0.00|0|N
PKOH|700666100|0.00|0.00|0.00|0.00|-20.82|89|01/02/2026|20.26|100|21.51|100|Q
PKST|39818P799|14.35|14.50|14.26|14.49|0.14|48340|01/02/2026|0.00|0|0.00|0|N
PKW|46137V308|0.00|134.73|134.73|134.73|0.00|0|12/31/2025|135.31|1100|135.89|1100|Q
PKX|693483109|52.51|53.45|52.17|53.45|0.24|116837|01/02/2026|0.00|0|0.00|0|N
PL|72703X106|19.79|20.81|19.00|20.41|0.69|2332264|01/02/2026|0.00|0|0.00|0|N
PL WS|72703X114|8.93|9.46|8.10|9.11|0.50|13373|01/02/2026|0.00|0|0.00|0|N
PLAB|719405102|0.00|33.67|32.66|33.39|1.41|9220|01/02/2026|33.18|400|33.66|400|Q
PLAY|238337109|0.00|17.40|16.13|17.03|0.82|16728|01/02/2026|16.83|800|17.28|700|Q
PLBC|729273102|0.00|0.00|0.00|0.00|0.00|180|01/02/2026|42.81|100|45.22|100|Q
PLBY|72814P109|0.00|1.86|1.83|1.85|-0.03|6055|01/02/2026|1.82|800|1.88|800|Q
PLCE|168905107|0.00|4.24|4.00|4.15|0.16|15419|01/02/2026|4.05|400|4.26|400|Q
PLD|74340W103|127.74|129.27|127.40|129.05|1.39|974180|01/02/2026|0.00|0|0.00|0|N
PLG|72765Q882|2.44|2.47|2.28|2.35|-0.01|61668|01/02/2026|0.00|0|0.00|0|A
PLMR|69753M105|0.00|132.87|130.60|131.71|-3.25|2880|01/02/2026|130.36|100|132.90|100|Q
PLNT|72703H101|109.50|110.53|108.76|109.73|1.26|311183|01/02/2026|0.00|0|0.00|0|N
PLOW|25960R105|32.60|33.00|32.32|32.99|0.34|38602|01/02/2026|0.00|0|0.00|0|N
PLPC|740444104|0.00|210.35|210.30|210.30|2.35|685|01/02/2026|209.07|100|214.39|100|Q
PLRX|729139105|0.00|1.26|1.22|1.25|0.03|13942|01/02/2026|1.24|1400|1.27|1400|Q
PLRZ|M79549206|0.00|14.35|8.29|13.10|13.10|5399|01/02/2026|0.00|0|0.00|0|Q
PLSE|74587B101|0.00|13.38|13.25|13.28|-0.44|1540|01/02/2026|13.04|200|13.58|200|Q
PLT|88636V132|0.00|12.94|12.94|12.94|-3.66|200|01/02/2026|0.00|0|0.00|0|Q
PLTA|74349Y381|27.40|27.40|27.40|27.40|-2.86|400|01/02/2026|0.00|0|0.00|0|P
PLTD|25461A429|0.00|7.00|6.47|6.96|0.38|5620088|01/02/2026|6.95|40800|6.96|44400|Q
PLTG|882927395|0.00|25.60|23.48|23.48|-4.22|2152|01/02/2026|0.00|0|0.00|0|Q
PLTK|72815L107|0.00|3.98|3.92|3.97|0.01|14238|01/02/2026|3.93|1000|4.02|1000|Q
PLTM|38748T103|20.67|20.82|20.37|20.55|0.79|19894|01/02/2026|0.00|0|0.00|0|P
PLTR|69608A108|0.00|181.35|166.39|167.59|-10.18|308472|01/02/2026|167.67|300|168.02|300|Q
PLTU|25461A445|0.00|74.42|64.47|65.22|-8.31|14379|01/02/2026|65.02|600|65.43|400|Q
PLTW|77926X726|37.48|37.48|34.78|35.02|-2.88|1897|01/02/2026|0.00|0|0.00|0|Z
PLTY|88636R800|52.27|52.27|48.41|48.56|-3.13|3589|01/02/2026|0.00|0|0.00|0|P
PLTZ|88636W254|0.00|27.95|23.82|27.58|2.76|313890|01/02/2026|27.53|200|27.57|200|Q
PLUG|72919P202|0.00|2.26|2.01|2.22|0.24|2020700|01/02/2026|2.21|13300|2.23|13600|Q
PLUR|72942G203|0.00|0.00|0.00|0.00|-2.90|77|01/02/2026|2.57|100|3.56|100|Q
PLUS|294268107|0.00|87.50|86.55|86.55|-1.05|979|01/02/2026|85.73|100|87.57|100|Q
PLX|74365A309|1.81|1.81|1.73|1.75|-0.05|8103|01/02/2026|0.00|0|0.00|0|A
PLXS|729132100|0.00|150.12|148.24|150.12|2.88|2158|01/02/2026|150.42|100|154.19|100|Q
PLYM|729640102|21.89|21.91|21.88|21.88|0.00|192780|01/02/2026|0.00|0|0.00|0|N
PM|718172109|160.26|162.10|159.22|160.30|-0.10|1231216|01/02/2026|0.00|0|0.00|0|N
PMAX|G7200G118|0.00|0.00|0.00|0.00|-2.12|20|01/02/2026|1.67|100|2.28|100|Q
PMBS|72201R569|0.00|49.75|49.74|49.75|49.75|200|01/02/2026|0.00|0|0.00|0|Q
PMCB|71715X203|0.00|0.72|0.72|0.72|-0.01|300|01/02/2026|0.59|200|0.90|200|Q
PMI|71953R108|1.74|1.85|1.73|1.85|0.13|5705|01/02/2026|0.00|0|0.00|0|A
PMJA|69420N684|26.78|26.78|26.76|26.76|0.00|600|01/02/2026|0.00|0|0.00|0|Z
PML|72200W106|7.59|7.61|7.56|7.59|0.05|89023|01/02/2026|0.00|0|0.00|0|N
PMM|746823103|6.28|6.28|6.20|6.20|-0.07|21065|01/02/2026|0.00|0|0.00|0|N
PMMF|09290C756|100.25|100.25|100.25|100.25|0.01|370|01/02/2026|0.00|0|0.00|0|P
PMN|74346M505|0.00|7.42|7.42|7.42|0.00|0|12/30/2025|6.08|100|8.24|100|Q
PMNT|713715100|0.42|0.42|0.42|0.42|0.00|500|01/02/2026|0.00|0|0.00|0|A
PMNV|69420N577|25.12|25.12|25.12|25.12|-0.06|400|01/02/2026|0.00|0|0.00|0|Z
PMO|746922103|10.72|10.72|10.66|10.66|-0.04|7210|01/02/2026|0.00|0|0.00|0|N
PMT|70931T103|12.58|12.68|12.40|12.65|0.10|483354|01/02/2026|0.00|0|0.00|0|N
PMT PRA|70931T301|23.96|23.99|23.96|23.99|0.00|289|01/02/2026|0.00|0|0.00|0|N
PMT PRB|70931T400|23.83|23.83|23.78|23.78|0.14|907|01/02/2026|0.00|0|0.00|0|N
PMT PRC|70931T509|18.52|18.65|18.52|18.64|0.17|5368|01/02/2026|0.00|0|0.00|0|N
PMTS|12634H200|0.00|0.00|0.00|0.00|-14.51|239|01/02/2026|13.98|100|14.56|100|Q
PMTU|70931T608|25.38|25.43|25.36|25.43|0.05|955|01/02/2026|0.00|0|0.00|0|N
PMTV|70931T707|25.72|25.75|25.60|25.64|-0.07|7277|01/02/2026|0.00|0|0.00|0|N
PMTW|70931T806|25.54|25.63|25.52|25.52|-0.02|1728|01/02/2026|0.00|0|0.00|0|N
PMVP|69353Y103|0.00|1.24|1.22|1.24|-0.02|11889|01/02/2026|1.20|200|1.28|200|Q
PNBK|70336F203|0.00|1.78|1.67|1.67|-0.16|1413|01/02/2026|1.63|200|1.71|200|Q
PNC|693475105|208.73|212.51|208.60|211.46|2.73|466488|01/02/2026|0.00|0|0.00|0|N
PNFP|72348N109|99.82|99.82|94.45|95.10|-0.41|597225|01/02/2026|0.00|0|0.00|0|N
PNFP PRA|72348N208|25.34|25.34|25.03|25.08|25.08|1701|01/02/2026|0.00|0|0.00|0|N
PNFP PRB|72348N307|25.37|26.00|25.37|26.00|26.00|837|01/02/2026|0.00|0|0.00|0|N
PNFP PRC|72348N505|24.96|25.00|24.95|25.00|25.00|446|01/02/2026|0.00|0|0.00|0|N
PNI|72200Y102|6.93|6.93|6.88|6.90|0.01|4787|01/02/2026|0.00|0|0.00|0|N
PNNT|708062104|5.99|6.10|5.95|6.05|0.09|147156|01/02/2026|0.00|0|0.00|0|N
PNOV|45782C573|41.77|41.78|41.77|41.78|0.00|800|01/02/2026|0.00|0|0.00|0|Z
PNQI|46137V530|0.00|0.00|0.00|0.00|-54.08|211|01/02/2026|53.32|2800|53.53|2800|Q
PNR|G7S00T104|104.22|105.63|103.71|105.47|1.33|385474|01/02/2026|0.00|0|0.00|0|N
PNRG|74158E104|0.00|0.00|0.00|0.00|-172.20|415|01/02/2026|175.73|100|182.35|100|Q
PNTG|70805E109|0.00|27.91|27.56|27.82|-0.69|4097|01/02/2026|27.56|200|28.07|200|Q
PNW|723484101|88.70|88.95|87.86|88.14|-0.56|355095|01/02/2026|0.00|0|0.00|0|N
POAS|G7049C104|3.40|3.40|3.12|3.12|-0.58|1804|01/02/2026|0.00|0|0.00|0|A
POCT|45782C797|43.86|43.86|43.86|43.86|-0.16|104|01/02/2026|0.00|0|0.00|0|Z
PODD|45784P101|0.00|284.96|280.82|282.48|-1.87|6720|01/02/2026|282.44|40|283.29|40|Q
POET|73044W302|0.00|7.18|6.49|7.17|0.84|93857|01/02/2026|7.13|100|7.19|100|Q
POLA|73102V204|0.00|1.63|1.63|1.63|0.00|0|12/31/2025|1.51|100|2.06|100|Q
POM|73181R108|0.00|0.33|0.30|0.32|0.02|1186|01/02/2026|0.28|100|0.37|100|Q
PONY|732908108|0.00|16.15|14.64|16.05|1.55|72671|01/02/2026|16.01|200|16.08|200|Q
POOL|73278L105|0.00|230.51|226.10|229.70|0.88|9614|01/02/2026|228.26|40|231.04|40|Q
POR|736508847|48.03|48.83|47.56|48.46|0.47|236354|01/02/2026|0.00|0|0.00|0|N
POST|737446104|99.02|100.35|98.37|99.63|0.58|170433|01/02/2026|0.00|0|0.00|0|N
POWI|739276103|0.00|37.61|36.26|37.31|1.74|9837|01/02/2026|37.00|400|37.60|400|Q
POWL|739128106|0.00|353.00|331.56|351.01|32.45|2061|01/02/2026|348.78|40|356.26|40|Q
POWW|00175J107|0.00|1.72|1.66|1.67|-0.04|2773|01/02/2026|1.64|300|1.70|300|Q
PPA|46137V100|156.01|160.64|156.01|160.64|3.97|12316|01/02/2026|0.00|0|0.00|0|P
PPBT|74638P208|0.00|0.66|0.64|0.65|0.01|1633|01/02/2026|0.56|100|0.75|100|Q
PPC|72147K108|0.00|39.91|38.76|39.87|0.89|12428|01/02/2026|39.79|100|39.90|100|Q
PPG|693506107|103.03|104.65|102.05|104.35|1.89|729784|01/02/2026|0.00|0|0.00|0|N
PPH|92189F692|0.00|103.55|102.49|103.55|0.41|2693|01/02/2026|103.49|1500|103.87|1500|Q
PPI|46141T117|0.00|18.85|18.85|18.85|0.00|0|12/22/2025|15.00|200|22.62|200|Q
PPIH|714167103|0.00|30.39|29.98|30.39|-0.25|776|01/02/2026|29.84|100|31.06|100|Q
PPL|69351T106|35.00|35.34|34.78|35.11|0.09|1555646|01/02/2026|0.00|0|0.00|0|N
PPLT|003260106|195.80|197.18|193.36|194.36|7.71|9084|01/02/2026|0.00|0|0.00|0|P
PPSI|723836300|0.00|4.85|4.71|4.71|0.00|749|01/02/2026|4.51|100|4.97|100|Q
PPT|746853100|3.56|3.57|3.54|3.55|0.01|37363|01/02/2026|0.00|0|0.00|0|N
PPTA|714266103|0.00|24.65|24.03|24.42|0.23|12773|01/02/2026|24.33|500|24.71|500|Q
PQJA|69420N551|0.00|29.29|29.29|29.29|0.35|100|01/02/2026|0.00|0|0.00|0|Q
PR|71424F105|14.02|14.45|13.91|14.40|0.37|1839314|01/02/2026|0.00|0|0.00|0|N
PRA|74267C106|24.11|24.15|24.02|24.02|-0.14|164570|01/02/2026|0.00|0|0.00|0|N
PRAA|69354N106|0.00|17.56|17.29|17.43|-0.26|5365|01/02/2026|17.27|300|17.62|300|Q
PRAX|74006W207|0.00|292.00|284.93|286.75|-7.80|4076|01/02/2026|283.31|100|289.57|100|Q
PRCH|733245104|0.00|9.25|8.93|9.25|0.10|13499|01/02/2026|9.14|1400|9.32|1300|Q
PRCS|701769507|26.73|26.80|26.73|26.79|-0.07|1333|01/02/2026|0.00|0|0.00|0|N
PRCT|74276L105|0.00|31.05|30.72|30.75|-0.69|7805|01/02/2026|30.46|400|31.07|400|Q
PRDO|71363P106|0.00|29.51|29.03|29.04|-0.29|7393|01/02/2026|28.89|400|29.26|400|Q
PRE|G72245122|0.00|15.96|15.96|15.96|0.23|287|01/02/2026|0.00|0|0.00|0|Q
PREF|74255Y888|19.09|19.09|19.05|19.09|0.03|5200|01/02/2026|0.00|0|0.00|0|P
PRF|46137V613|47.01|47.36|46.97|47.30|0.38|6140|01/02/2026|0.00|0|0.00|0|P
PRFX|M77798144|0.00|0.69|0.69|0.69|0.05|100|01/02/2026|0.58|100|0.81|100|Q
PRFZ|46137V597|0.00|46.02|46.02|46.02|0.09|100|01/02/2026|46.08|3300|46.27|3300|Q
PRG|74319R101|29.52|29.75|29.22|29.37|-0.12|122372|01/02/2026|0.00|0|0.00|0|N
PRGO|G97822103|14.00|14.11|13.79|13.89|-0.03|744584|01/02/2026|0.00|0|0.00|0|N
PRGS|743312100|0.00|42.30|40.62|41.13|-1.82|14755|01/02/2026|40.69|300|41.43|300|Q
PRH|744320870|24.72|24.98|24.72|24.98|0.28|3126|01/02/2026|0.00|0|0.00|0|N
PRI|74164M108|257.59|260.64|256.06|258.73|0.37|65433|01/02/2026|0.00|0|0.00|0|N
PRIF PRD|74274W400|0.00|25.25|25.25|25.25|0.25|0|01/02/2026|0.00|0|0.00|0|N
PRIF PRJ|74274W772|23.98|23.98|23.95|23.95|0.04|101|01/02/2026|0.00|0|0.00|0|N
PRIF PRK|74274W764|21.96|21.96|21.88|21.88|0.08|240|01/02/2026|0.00|0|0.00|0|N
PRIF PRL|74274W756|24.00|24.00|24.00|24.00|-0.02|48|01/02/2026|0.00|0|0.00|0|N
PRIM|74164F103|124.25|130.93|124.25|130.61|6.47|188065|01/02/2026|0.00|0|0.00|0|N
PRIV|78470P622|25.40|25.40|25.38|25.39|-0.13|1300|01/02/2026|0.00|0|0.00|0|P
PRK|700658107|153.67|154.50|153.57|153.57|1.53|3259|01/02/2026|0.00|0|0.00|0|A
PRKS|81282V100|36.04|36.59|35.52|36.22|-0.08|224978|01/02/2026|0.00|0|0.00|0|N
PRLB|743713109|51.11|51.36|50.47|51.35|0.76|61220|01/02/2026|0.00|0|0.00|0|N
PRLD|74065P101|0.00|2.82|2.61|2.76|-0.12|4090|01/02/2026|2.69|200|2.94|200|Q
PRM|71385M107|27.56|27.83|27.05|27.51|-0.02|204485|01/02/2026|0.00|0|0.00|0|N
PRMB|741623102|16.32|16.43|15.99|16.19|-0.16|1319947|01/02/2026|0.00|0|0.00|0|N
PRME|74168J101|0.00|3.53|3.34|3.53|0.08|43381|01/02/2026|3.47|3700|3.54|100|Q
PRMR|664925864|0.00|24.99|24.82|24.85|-0.07|3757|01/02/2026|24.86|1600|24.90|1600|Q
PRN|46137V845|0.00|178.37|178.37|178.37|0.00|0|12/29/2025|180.10|3000|180.86|3000|Q
PROF|74319B502|0.00|7.80|7.45|7.75|-0.16|1864|01/02/2026|6.59|100|8.87|100|Q
PROK|74291D104|0.00|2.27|2.16|2.23|0.00|40812|01/02/2026|2.20|1300|2.38|1300|Q
PROP|739650109|0.00|1.86|1.73|1.84|0.15|33197|01/02/2026|1.81|1100|1.87|1100|Q
PRPH|74345W207|0.00|0.47|0.30|0.36|-0.08|62940|01/02/2026|0.36|100|0.41|100|Q
PRPL|74640Y106|0.00|0.73|0.69|0.73|0.04|689|01/02/2026|0.70|200|0.74|200|Q
PRPO|74019L602|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|21.16|100|25.89|100|Q
PRQR|N71542109|0.00|2.00|1.98|1.99|-0.04|963|01/02/2026|1.99|100|2.02|500|Q
PRS|744320805|23.82|24.00|23.82|23.98|0.16|8317|01/02/2026|0.00|0|0.00|0|N
PRSO|71360T200|0.00|0.90|0.87|0.90|0.04|700|01/02/2026|0.77|100|1.05|300|Q
PRSU|92552R406|33.82|33.90|33.38|33.41|-0.27|61047|01/02/2026|0.00|0|0.00|0|N
PRT|714254109|2.74|2.83|2.74|2.82|0.03|13742|01/02/2026|0.00|0|0.00|0|N
PRTA|G72800108|0.00|9.57|9.08|9.20|-0.33|6790|01/02/2026|9.10|600|9.29|600|Q
PRTH|74275G107|0.00|5.45|5.27|5.32|-0.12|7226|01/02/2026|5.27|400|5.38|400|Q
PRTS|14427M107|0.00|0.50|0.48|0.50|0.00|4660|01/02/2026|0.49|800|0.50|100|Q
PRU|744320102|112.79|114.16|111.75|113.87|0.99|423174|01/02/2026|0.00|0|0.00|0|N
PRVA|74276R102|0.00|23.55|23.18|23.45|-0.31|12901|01/02/2026|23.31|600|23.62|500|Q
PRVS|701769606|28.17|28.21|28.17|28.21|0.20|7|01/02/2026|0.00|0|0.00|0|N
PRXV|74006E744|0.00|30.71|30.71|30.71|-0.13|103|12/29/2025|0.00|0|0.00|0|P
PRZO|M7S13T102|0.00|1.30|0.88|1.18|0.35|108210|01/02/2026|0.00|0|0.00|0|Q
PSA|74460D109|259.10|259.49|256.67|258.44|-1.06|336920|01/02/2026|0.00|0|0.00|0|N
PSA PRF|74460W685|20.72|20.89|20.72|20.89|0.24|4145|01/02/2026|0.00|0|0.00|0|N
PSA PRG|74460W669|20.24|20.44|20.24|20.42|0.26|7587|01/02/2026|0.00|0|0.00|0|N
PSA PRH|74460W644|22.92|23.16|22.92|23.16|0.30|4580|01/02/2026|0.00|0|0.00|0|N
PSA PRI|74460W628|19.39|19.58|19.33|19.58|0.27|13503|01/02/2026|0.00|0|0.00|0|N
PSA PRJ|74460W594|18.73|18.93|18.73|18.91|0.25|15955|01/02/2026|0.00|0|0.00|0|N
PSA PRK|74460W578|19.07|19.20|19.07|19.20|0.20|3640|01/02/2026|0.00|0|0.00|0|N
PSA PRL|74460W552|18.54|18.67|18.52|18.67|0.17|3778|01/02/2026|0.00|0|0.00|0|N
PSA PRM|74460W537|16.43|16.55|16.43|16.55|0.16|1093|01/02/2026|0.00|0|0.00|0|N
PSA PRN|74460W511|15.48|15.58|15.48|15.58|0.15|2043|01/02/2026|0.00|0|0.00|0|N
PSA PRO|74460W487|15.68|15.77|15.68|15.77|0.12|1439|01/02/2026|0.00|0|0.00|0|N
PSA PRP|74460W461|15.97|16.10|15.97|16.07|0.16|13499|01/02/2026|0.00|0|0.00|0|N
PSA PRQ|74460W446|15.80|15.89|15.74|15.89|0.14|3433|01/02/2026|0.00|0|0.00|0|N
PSA PRR|74460W420|16.00|16.11|16.00|16.11|0.15|12640|01/02/2026|0.00|0|0.00|0|N
PSA PRS|74460W396|16.30|16.50|16.30|16.50|0.24|6151|01/02/2026|0.00|0|0.00|0|N
PSBD|69702V107|12.23|12.23|12.03|12.03|-0.16|29538|01/02/2026|0.00|0|0.00|0|N
PSC|74255Y607|0.00|58.06|57.75|58.06|0.34|420|01/02/2026|57.33|2300|58.57|2300|Q
PSCC|46138E172|0.00|31.47|31.47|31.47|0.00|0|12/23/2025|30.78|4800|30.90|4800|Q
PSCD|46138E180|0.00|0.00|0.00|0.00|0.00|0|04/03/2025|104.98|2300|107.26|2300|Q
PSCE|46138G474|0.00|43.48|43.46|43.48|0.03|400|01/02/2026|43.92|3500|44.11|3500|Q
PSCF|46138E156|0.00|59.13|59.13|59.13|0.00|0|09/08/2025|57.57|2600|57.81|2600|Q
PSCH|46138E149|0.00|45.86|45.86|45.86|0.00|0|12/29/2025|43.77|3400|43.98|3400|Q
PSCI|46138E123|0.00|0.00|0.00|0.00|0.00|0|12/16/2025|152.25|1000|152.85|1000|Q
PSCM|46138G201|0.00|0.00|0.00|0.00|0.00|0|09/30/2025|85.13|1800|85.46|1800|Q
PSCT|46138E115|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|57.78|2700|58.02|2700|Q
PSCU|46138G409|0.00|57.52|57.52|57.52|0.00|0|12/18/2025|57.25|2600|57.47|2600|Q
PSCX|69374H584|31.16|31.16|30.93|31.09|0.01|3094|01/02/2026|0.00|0|0.00|0|Z
PSEC|74348T102|0.00|2.66|2.57|2.62|0.01|153553|01/02/2026|2.61|11400|2.64|5700|Q
PSEC PRA|74348T565|16.50|16.80|16.50|16.80|0.28|500|01/02/2026|0.00|0|0.00|0|N
PSET|74255Y201|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|75.40|2300|76.99|2300|Q
PSF|19248Y107|20.32|20.36|20.31|20.36|0.08|1485|01/02/2026|0.00|0|0.00|0|N
PSFE|G6964L206|8.17|8.17|7.79|7.98|-0.11|219674|01/02/2026|0.00|0|0.00|0|N
PSFF|69374H568|32.41|32.41|32.24|32.24|-0.11|800|01/02/2026|0.00|0|0.00|0|Z
PSHG|Y67305154|0.00|2.19|2.16|2.19|0.02|472|01/02/2026|1.67|200|2.66|200|Q
PSI|46137V647|82.07|82.99|81.73|81.73|1.46|1095|01/02/2026|0.00|0|0.00|0|P
PSIX|73933G202|0.00|61.54|59.40|61.54|4.48|5263|01/02/2026|60.80|200|62.30|200|Q
PSK|78464A292|31.73|31.73|31.73|31.73|0.00|213|12/31/2025|0.00|0|0.00|0|P
PSKY|69932A204|0.00|13.40|13.14|13.17|-0.22|64771|01/02/2026|13.16|400|13.19|100|Q
PSL|46137V886|0.00|0.00|0.00|0.00|0.00|0|08/22/2025|100.16|1500|100.57|1500|Q
PSLV|85207K107|24.63|24.65|23.82|24.25|0.59|703786|01/02/2026|0.00|0|0.00|0|P
PSMD|69374H550|32.52|32.52|32.52|32.52|0.01|100|01/02/2026|0.00|0|0.00|0|Z
PSMT|741511109|0.00|124.56|122.11|123.29|0.56|4451|01/02/2026|122.04|100|124.46|100|Q
PSN|70202L102|61.80|62.81|61.64|62.21|0.41|206452|01/02/2026|0.00|0|0.00|0|N
PSNL|71535D106|0.00|7.94|7.79|7.87|-0.09|13988|01/02/2026|7.79|1400|7.95|1300|Q
PSNY|731105409|0.00|22.49|19.87|19.94|-1.47|1302|01/02/2026|19.60|200|20.15|200|Q
PSNYW|731105607|0.00|5.90|5.90|5.90|5.90|480|01/02/2026|5.04|100|6.73|100|Q
PSO|705015105|13.77|13.77|13.56|13.70|-0.34|366602|01/02/2026|0.00|0|0.00|0|N
PSP|46137V118|67.80|67.80|67.80|67.80|0.00|1|12/29/2025|0.00|0|0.00|0|P
PSQ|74349Y837|29.95|30.41|29.81|30.29|0.08|157139|01/02/2026|0.00|0|0.00|0|P
PSQH|693691107|1.08|1.10|1.05|1.07|0.04|88099|01/02/2026|0.00|0|0.00|0|N
PSQH WS|693691115|0.10|0.11|0.10|0.11|0.01|200|01/02/2026|0.00|0|0.00|0|N
PSQO|696930106|20.63|20.63|20.63|20.63|0.00|200|01/02/2026|0.00|0|0.00|0|P
PST|74347R313|0.00|22.33|22.26|22.26|-0.20|5|12/23/2025|0.00|0|0.00|0|P
PSTG|74624M102|68.43|69.63|68.00|69.01|2.00|698399|01/02/2026|0.00|0|0.00|0|N
PSTL|73757R102|16.12|16.12|15.80|16.12|-0.02|52456|01/02/2026|0.00|0|0.00|0|N
PSTV|72941H509|0.00|0.55|0.52|0.55|0.04|3936|01/02/2026|0.54|3000|0.56|2900|Q
PSX|718546104|129.00|130.60|128.93|130.57|1.53|630788|01/02/2026|0.00|0|0.00|0|N
PT|72352G206|0.00|0.90|0.90|0.90|0.00|0|12/30/2025|0.80|100|1.07|100|Q
PTA|19249X108|19.43|19.43|19.33|19.43|0.12|20079|01/02/2026|0.00|0|0.00|0|N
PTC|69370C100|0.00|172.29|168.76|170.06|-4.18|12128|01/02/2026|168.88|100|171.23|100|Q
PTCT|69366J200|0.00|76.70|75.22|76.70|0.73|7556|01/02/2026|75.88|200|77.45|200|Q
PTEN|703481101|0.00|6.57|6.08|6.48|0.37|305187|01/02/2026|6.45|1300|6.48|1300|Q
PTF|46137V811|0.00|78.95|78.02|78.95|78.95|1383|01/02/2026|78.29|2300|79.88|2300|Q
PTGX|74366E102|0.00|87.08|85.25|87.08|-0.29|14021|01/02/2026|86.09|100|88.05|100|Q
PTH|46137V852|0.00|49.22|48.73|48.80|-0.96|515|01/02/2026|49.16|3000|49.38|3000|Q
PTHL|G71399102|0.00|0.43|0.43|0.43|0.00|0|12/31/2025|0.37|100|0.49|100|Q
PTHS|171126204|28.33|28.33|28.33|28.33|0.00|22|12/31/2025|0.00|0|0.00|0|A
PTIR|38747R710|0.00|27.51|23.29|23.72|-3.03|722898|01/02/2026|23.71|100|23.78|1700|Q
PTIX|74365N301|0.00|1.12|0.74|0.74|0.74|15604|01/02/2026|0.68|100|0.90|200|Q
PTLC|69374H105|55.98|55.98|55.56|55.62|-0.05|3115|01/02/2026|0.00|0|0.00|0|Z
PTLE|G7377S119|0.00|0.11|0.10|0.11|0.01|1700|01/02/2026|0.09|100|0.12|100|Q
PTLO|73642K106|0.00|4.74|4.56|4.60|0.05|52773|01/02/2026|4.59|100|4.62|100|Q
PTMC|69374H204|35.80|35.99|35.80|35.99|0.24|889|01/02/2026|0.00|0|0.00|0|Z
PTN|696077601|15.80|15.80|15.80|15.80|1.52|348|01/02/2026|0.00|0|0.00|0|A
PTNQ|69374H303|0.00|79.39|78.55|78.55|-0.15|864|01/02/2026|0.00|0|0.00|0|Q
PTON|70614W100|0.00|6.19|5.96|6.11|-0.05|118289|01/02/2026|6.10|1000|6.13|900|Q
PTRN|70339W104|0.00|11.62|11.38|11.50|-0.06|3466|01/02/2026|11.35|500|11.62|500|Q
PTY|72201B101|12.97|12.97|12.89|12.89|-0.01|544647|01/02/2026|0.00|0|0.00|0|N
PUBM|74467Q103|0.00|8.74|8.44|8.58|-0.30|25908|01/02/2026|8.51|600|8.69|600|Q
PUI|46137V795|0.00|43.75|43.75|43.75|0.00|0|12/30/2025|44.17|400|44.65|1000|Q
PUK|74435K204|31.64|31.68|31.40|31.64|0.52|178461|01/02/2026|0.00|0|0.00|0|N
PULM|74584P301|0.00|2.23|2.22|2.23|0.00|0|12/30/2025|1.95|100|2.64|100|Q
PULS|69344A107|49.62|49.62|49.61|49.61|0.01|15700|01/02/2026|0.00|0|0.00|0|P
PUMP|74347M108|9.56|9.89|9.34|9.82|0.31|593828|01/02/2026|0.00|0|0.00|0|N
PURR|44916Y106|0.00|3.48|3.34|3.43|-0.13|5276|01/02/2026|3.39|1400|3.52|1400|Q
PUSH|69344A768|50.43|50.43|50.43|50.43|0.02|100|01/02/2026|0.00|0|0.00|0|P
PVAL|746729300|45.56|46.01|45.56|45.95|0.33|24151|01/02/2026|0.00|0|0.00|0|P
PVH|693656100|67.74|68.44|66.70|67.82|0.80|224830|01/02/2026|0.00|0|0.00|0|N
PVL|71425H100|1.81|1.84|1.80|1.83|0.03|14841|01/02/2026|0.00|0|0.00|0|N
PVLA|697947109|0.00|104.30|99.70|99.90|-4.60|4679|01/02/2026|98.42|100|101.80|100|Q
PW|73933H101|0.88|0.88|0.86|0.88|0.01|1647|01/02/2026|0.00|0|0.00|0|A
PWB|46137V746|127.14|127.14|127.14|127.14|0.00|79|12/31/2025|0.00|0|0.00|0|P
PWP|71367G102|0.00|17.79|17.31|17.58|0.27|15093|01/02/2026|17.43|900|17.76|800|Q
PWR|74762E102|426.60|441.52|426.60|439.68|17.62|171583|01/02/2026|0.00|0|0.00|0|N
PWS|69374H840|32.56|32.56|32.53|32.53|0.04|200|01/02/2026|0.00|0|0.00|0|Z
PWV|46137V738|66.63|66.90|66.63|66.90|0.28|663|01/02/2026|0.00|0|0.00|0|P
PWZ|46138E206|24.15|24.21|24.15|24.21|0.06|5600|01/02/2026|0.00|0|0.00|0|P
PX|69376K106|9.83|9.90|9.77|9.89|0.08|135941|01/02/2026|0.00|0|0.00|0|N
PXED|718968100|30.25|30.25|29.33|29.67|-0.63|35141|01/02/2026|0.00|0|0.00|0|N
PXF|46138E743|66.15|66.15|66.15|66.15|0.22|872|01/02/2026|0.00|0|0.00|0|P
PXH|46138E727|26.22|26.37|26.22|26.37|0.54|4573|01/02/2026|0.00|0|0.00|0|P
PXI|46137V878|0.00|45.42|45.13|45.13|0.00|0|12/31/2025|46.37|3300|46.57|3300|Q
PXIU|26923Q473|1.47|1.76|1.47|1.69|0.34|7299|01/02/2026|0.00|0|0.00|0|Z
PXLW|72581M404|0.00|0.00|0.00|0.00|-6.56|63|01/02/2026|6.61|100|7.02|100|Q
PXS|Y71726130|0.00|2.79|2.79|2.79|2.79|2600|01/02/2026|2.32|100|3.14|100|Q
PY|74255Y300|0.00|52.33|52.33|52.33|0.12|200|01/02/2026|52.27|500|52.34|500|Q
PYLD|72201R585|26.72|26.72|26.70|26.71|0.02|46301|01/02/2026|0.00|0|0.00|0|P
PYPD|M8001Q126|0.00|4.37|4.37|4.37|0.16|754|01/02/2026|3.51|200|5.28|200|Q
PYPG|882927452|0.00|11.02|11.02|11.02|-0.16|948|01/02/2026|0.00|0|0.00|0|Q
PYPL|70450Y103|0.00|58.77|57.67|58.15|-0.23|193869|01/02/2026|58.11|400|58.22|400|Q
PYXS|747324101|0.00|1.20|1.14|1.17|0.01|5658|01/02/2026|1.13|1300|1.21|1200|Q
PYZ|46137V704|0.00|0.00|0.00|0.00|0.00|0|11/26/2025|112.61|1400|113.07|1400|Q
PZA|46138E537|23.22|23.24|23.21|23.24|0.06|11389|01/02/2026|0.00|0|0.00|0|P
PZG|69924M109|1.25|1.25|1.19|1.20|-0.05|10902|01/02/2026|0.00|0|0.00|0|A
PZZA|698813102|0.00|40.39|38.66|40.25|1.78|5274|01/02/2026|39.99|300|40.56|300|Q
Q|74743L100|81.61|86.25|81.61|84.98|3.33|289934|01/02/2026|0.00|0|0.00|0|N
QABA|33736Q104|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|53.46|200|59.45|200|Q
QAI|45409B107|33.69|33.74|33.67|33.74|0.21|3601|01/02/2026|0.00|0|0.00|0|P
QALT|81589A809|0.00|0.00|0.00|0.00|-24.95|81|01/02/2026|0.00|0|0.00|0|Q
QAT|46434V779|0.00|0.00|0.00|0.00|0.00|0|12/23/2025|15.00|200|22.71|200|Q
QBIG|46090A671|0.00|0.00|0.00|0.00|-38.49|1|01/02/2026|37.87|1000|38.64|1000|Q
QBTS|26740W109|26.87|28.34|25.44|28.13|1.98|5441411|01/02/2026|0.00|0|0.00|0|N
QBTX|46092D202|31.89|38.46|31.46|37.84|4.74|13636|01/02/2026|0.00|0|0.00|0|Z
QBTZ|88636V645|0.00|10.03|7.96|8.13|-1.42|67573|01/02/2026|8.08|600|8.13|100|Q
QBUF|45783Y160|0.00|29.34|29.27|29.31|-0.13|1738|01/02/2026|0.00|0|0.00|0|Q
QCAP|33740F284|23.70|23.70|23.68|23.68|0.11|1300|01/02/2026|0.00|0|0.00|0|Z
QCJA|33740U448|22.00|22.00|22.00|22.00|0.00|70|12/22/2025|0.00|0|0.00|0|Z
QCLN|33733E500|0.00|46.34|46.07|46.15|46.15|1506|01/02/2026|46.40|3400|46.59|3400|Q
QCLS|62856X300|0.00|4.21|4.02|4.21|0.23|1222|01/02/2026|4.06|100|4.32|100|Q
QCOC|33740F151|22.39|22.39|22.39|22.39|0.05|229|01/02/2026|0.00|0|0.00|0|Z
QCOM|747525103|0.00|174.56|172.23|172.94|1.89|80106|01/02/2026|172.82|300|173.07|300|Q
QCRH|74727A104|0.00|82.55|82.25|82.25|82.25|1053|01/02/2026|81.35|100|83.09|100|Q
QDEL|219798105|0.00|28.84|28.13|28.75|0.21|5889|01/02/2026|28.49|500|29.04|500|Q
QDF|33939L860|81.00|81.00|81.00|81.00|0.00|2|12/31/2025|0.00|0|0.00|0|P
QDPL|69374H436|42.61|42.61|42.49|42.49|0.00|178|12/31/2025|0.00|0|0.00|0|P
QDTE|77926X304|31.16|31.20|30.69|30.77|-0.07|18264|01/02/2026|0.00|0|0.00|0|Z
QDVO|032108524|29.29|29.29|29.06|29.06|0.01|256|01/02/2026|0.00|0|0.00|0|P
QEFA|78463X434|90.69|90.71|90.69|90.71|0.00|1|12/31/2025|0.00|0|0.00|0|P
QETA|74841A105|0.00|0.00|0.00|0.00|-11.39|22|01/02/2026|0.00|0|0.00|0|Q
QETH|46148D107|30.24|31.28|30.24|31.06|1.46|16990|01/02/2026|0.00|0|0.00|0|Z
QFIN|88557W101|0.00|20.14|18.89|19.05|-0.23|21201|01/02/2026|19.05|100|19.21|700|Q
QFLR|45783Y681|34.30|34.30|34.26|34.26|-0.05|1690|01/02/2026|0.00|0|0.00|0|P
QGEN|N72482206|44.96|45.30|44.72|45.19|0.22|367556|01/02/2026|0.00|0|0.00|0|N
QGRO|025072307|114.47|114.47|114.47|114.47|-0.03|303|01/02/2026|0.00|0|0.00|0|P
QGRW|97717Y477|59.37|59.41|58.44|58.73|0.06|6463|01/02/2026|0.00|0|0.00|0|P
QH|74841Q308|0.00|1.13|1.13|1.13|0.05|267|01/02/2026|0.00|0|0.00|0|Q
QID|74349Y829|19.79|20.47|19.65|20.30|0.11|3725038|01/02/2026|0.00|0|0.00|0|P
QINT|025072406|64.39|64.39|64.30|64.30|0.00|17|12/29/2025|0.00|0|0.00|0|P
QIPT|74880P104|0.00|3.54|3.53|3.53|-0.01|19738|01/02/2026|3.52|13600|3.54|28200|Q
QLD|74347R206|71.71|72.27|69.47|70.07|-0.32|97530|01/02/2026|0.00|0|0.00|0|P
QLTA|46429B291|48.10|48.10|48.03|48.07|-0.03|2654|01/02/2026|0.00|0|0.00|0|P
QLTY|90139K100|38.43|38.61|38.43|38.59|0.14|400|01/02/2026|0.00|0|0.00|0|P
QLVD|33939L647|31.77|31.77|31.77|31.77|-0.13|100|01/02/2026|0.00|0|0.00|0|P
QLYS|74758T303|0.00|131.04|130.03|130.87|-1.99|4146|01/02/2026|129.67|100|132.12|100|Q
QMCO|747906600|0.00|7.02|6.76|6.99|0.54|6406|01/02/2026|6.79|300|7.15|300|Q
QMMY|33740F268|25.10|25.12|25.10|25.12|0.09|277|01/02/2026|0.00|0|0.00|0|Z
QNCX|22053A107|0.00|3.22|2.98|2.99|-0.36|2362|01/02/2026|2.91|800|3.04|900|Q
QNRX|74907L409|0.00|14.22|14.22|14.22|-0.05|152|01/02/2026|10.80|200|17.40|200|Q
QNST|74874Q100|0.00|14.37|13.97|14.07|-0.31|9067|01/02/2026|13.93|500|14.22|500|Q
QNTM|74764Y205|0.00|6.61|6.56|6.61|-0.81|267|01/02/2026|6.02|100|8.16|100|Q
QNXT|46438G554|0.00|0.00|0.00|0.00|0.00|0|12/23/2025|27.49|5400|27.60|5400|Q
QOWZ|46138G466|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|35.12|2300|35.88|2300|Q
QPUX|88636V405|0.00|17.75|15.50|17.75|0.85|940|01/02/2026|0.00|0|0.00|0|Q
QPX|00768Y438|44.54|44.61|44.54|44.61|-0.61|400|01/02/2026|0.00|0|0.00|0|P
QQA|46090A689|0.00|53.33|52.89|52.89|-0.56|728|01/02/2026|0.00|0|0.00|0|Q
QQDN|74349Y688|0.00|28.12|27.72|28.12|0.00|0|12/17/2025|25.31|2300|26.33|2300|Q
QQEW|337344105|0.00|0.00|0.00|0.00|0.00|229|01/02/2026|141.07|1100|141.66|1100|Q
QQH|66538R748|78.46|78.46|78.45|78.45|0.00|25|12/30/2025|0.00|0|0.00|0|P
QQJG|46138G532|0.00|28.25|28.25|28.25|0.00|0|12/24/2025|27.92|5400|28.05|5400|Q
QQMG|46138G540|0.00|42.37|42.14|42.22|-0.19|620|01/02/2026|42.21|3500|42.38|3500|Q
QQQ|46090E103|0.00|622.85|610.34|613.13|-1.07|433302|01/02/2026|612.61|4080|613.50|4080|Q
QQQA|74347G671|0.00|50.46|50.10|50.46|0.46|305|01/02/2026|50.22|3000|50.43|3000|Q
QQQD|25461A668|12.86|13.11|12.85|13.11|0.22|7775|01/02/2026|0.00|0|0.00|0|P
QQQE|25459Y207|0.00|102.72|101.94|102.38|0.04|3305|01/02/2026|102.17|1500|102.39|500|Q
QQQH|78433H576|0.00|54.20|54.20|54.20|54.20|100|01/02/2026|53.55|2300|54.73|2300|Q
QQQI|78433H675|0.00|54.37|53.58|53.73|-0.12|81623|01/02/2026|53.75|3000|53.77|3000|Q
QQQJ|46138G631|0.00|37.49|37.13|37.49|0.65|8664|01/02/2026|37.44|100|37.54|100|Q
QQQM|46138G649|0.00|256.27|251.26|252.42|-0.52|92436|01/02/2026|252.36|2100|252.47|100|Q
QQQS|46138G482|0.00|34.67|34.59|34.67|0.00|0|12/22/2025|34.24|4400|34.41|4400|Q
QQQT|88636J576|0.00|0.00|0.00|0.00|-17.53|69|01/02/2026|0.00|0|0.00|0|Q
QQQU|25461A650|55.93|55.93|55.93|55.93|-0.33|491|01/02/2026|0.00|0|0.00|0|P
QQQX|670699107|0.00|28.73|28.32|28.49|0.03|3938|01/02/2026|27.59|100|29.42|100|Q
QQQY|88636J154|0.00|23.79|23.45|23.54|23.54|3223|01/02/2026|0.00|0|0.00|0|Q
QQUP|74349Y696|0.00|0.00|0.00|0.00|0.00|68|01/02/2026|55.72|2300|58.03|2300|Q
QQXL|74349Y464|0.00|0.00|0.00|0.00|-44.04|10|01/02/2026|42.12|2300|43.86|2300|Q
QQXT|33733E401|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|98.79|6500|99.16|6500|Q
QRHC|74836W203|0.00|1.96|1.96|1.96|0.01|100|01/02/2026|1.86|100|2.06|100|Q
QRMI|37960A503|0.00|0.00|0.00|0.00|-16.03|59|01/02/2026|0.00|0|0.00|0|Q
QRVO|74736K101|0.00|86.99|85.40|86.24|1.71|18086|01/02/2026|85.69|200|86.85|200|Q
QS|74767V109|0.00|11.06|10.34|11.06|0.64|442136|01/02/2026|11.03|200|11.06|200|Q
QSI|74765K105|0.00|1.16|1.11|1.16|0.06|173381|01/02/2026|1.15|2200|1.16|2200|Q
QSR|76131D103|68.02|68.03|66.92|67.81|-0.42|1193647|01/02/2026|0.00|0|0.00|0|N
QSU|88636W635|6.87|7.24|6.76|7.19|0.51|7099|01/02/2026|0.00|0|0.00|0|P
QTAC|90386K548|25.77|25.77|25.77|25.77|0.00|2|12/24/2025|0.00|0|0.00|0|Z
QTAP|45783Y509|44.80|44.80|44.80|44.80|0.01|300|01/02/2026|0.00|0|0.00|0|Z
QTEC|337345102|0.00|234.37|230.26|231.65|1.06|34219|01/02/2026|231.23|700|232.15|700|Q
QTJA|45783Y798|29.75|29.81|29.75|29.80|-0.04|356|01/02/2026|0.00|0|0.00|0|Z
QTOP|46438G562|0.00|32.35|32.35|32.35|32.35|513|01/02/2026|31.84|4700|31.96|4700|Q
QTPI|301471108|25.72|25.76|25.72|25.75|0.06|722|01/02/2026|0.00|0|0.00|0|P
QTRX|74766Q101|0.00|6.53|6.40|6.43|0.06|8902|01/02/2026|6.37|800|6.49|700|Q
QTTB|746964105|0.00|3.29|3.24|3.29|-0.01|1108|01/02/2026|3.23|200|3.54|200|Q
QTUM|26922A420|0.00|112.40|111.69|112.40|2.20|1812|01/02/2026|112.22|200|112.44|200|Q
QTWO|74736L109|72.35|72.35|69.01|69.43|-2.73|304684|01/02/2026|0.00|0|0.00|0|N
QUAD|747301109|6.25|6.25|5.80|5.81|-0.46|56021|01/02/2026|0.00|0|0.00|0|N
QUAL|46432F339|199.14|199.65|198.19|199.23|0.57|93521|01/02/2026|0.00|0|0.00|0|Z
QUBT|74766W108|0.00|11.06|10.23|11.01|0.74|265877|01/02/2026|10.96|100|11.05|100|Q
QUBX|46152A734|21.99|25.13|21.93|25.13|3.56|3399|01/02/2026|0.00|0|0.00|0|Z
QUIK|74837P405|0.00|6.21|6.21|6.21|0.21|241|01/02/2026|6.12|100|6.39|100|Q
QUMS|G7387B106|0.00|0.00|0.00|0.00|-10.00|1|01/02/2026|0.00|0|0.00|0|Q
QURE|N90064101|0.00|23.94|23.18|23.39|-0.51|8885|01/02/2026|23.16|500|23.64|500|Q
QVAL|02072L102|0.00|0.00|0.00|0.00|0.00|14|01/02/2026|48.77|1000|49.77|1000|Q
QVCC|747262400|8.27|8.55|8.27|8.48|0.31|20559|01/02/2026|0.00|0|0.00|0|N
QVCD|747262301|8.21|8.54|8.21|8.50|0.38|4374|01/02/2026|0.00|0|0.00|0|N
QVCGA|74915M605|0.00|11.33|11.33|11.33|0.86|150|01/02/2026|10.80|100|11.90|100|Q
QVCGP|74915M308|0.00|3.57|3.52|3.57|0.00|0|12/31/2025|3.26|100|4.49|100|Q
QXO|82846H405|19.13|19.91|19.05|19.72|0.43|1540680|01/02/2026|0.00|0|0.00|0|N
QXO PRB|82846H504|55.20|56.42|55.20|56.42|1.27|697|01/02/2026|0.00|0|0.00|0|N
QYLD|37954Y483|0.00|17.78|17.63|17.68|0.00|565345|01/02/2026|17.67|31600|17.69|42200|Q
QYLG|37954Y269|0.00|27.17|27.16|27.16|27.16|302|01/02/2026|0.00|0|0.00|0|Q
R|783549108|191.32|194.63|191.32|194.18|2.79|73452|01/02/2026|0.00|0|0.00|0|N
RA|112830104|12.99|12.99|12.90|12.94|-0.02|21681|01/02/2026|0.00|0|0.00|0|N
RAA|26923N397|0.00|27.62|27.54|27.55|0.00|9598|01/02/2026|27.53|3600|27.55|3600|Q
RAAQ|G73944103|0.00|10.20|10.20|10.20|-0.02|100|01/02/2026|0.00|0|0.00|0|Q
RAC|G75751100|10.42|10.42|10.30|10.30|-0.09|383|01/02/2026|0.00|0|0.00|0|N
RACE|N3167Y103|371.90|372.59|369.39|371.89|2.33|82372|01/02/2026|0.00|0|0.00|0|N
RADX|75041J101|0.00|5.20|5.20|5.20|-0.03|277|01/02/2026|5.12|100|5.38|100|Q
RAIL|357023100|0.00|11.08|10.92|10.92|-0.13|672|01/02/2026|10.80|100|11.06|100|Q
RAIN|75080J103|0.00|5.28|5.07|5.07|-0.53|412|01/02/2026|0.00|0|0.00|0|Q
RAL|750940108|51.44|51.44|50.41|51.22|0.31|267644|01/02/2026|0.00|0|0.00|0|N
RAMP|53815P108|29.39|29.39|27.33|27.42|-1.95|183255|01/02/2026|0.00|0|0.00|0|N
RAND|752185207|0.00|10.76|10.76|10.76|0.00|0|12/26/2025|10.51|100|0.00|0|Q
RANI|753018100|0.00|1.38|1.30|1.37|0.01|5263|01/02/2026|1.33|2400|1.39|2600|Q
RAPP|75383L102|0.00|30.17|27.88|28.06|-2.29|6930|01/02/2026|27.76|300|28.51|300|Q
RAPT|75382E208|0.00|32.14|31.75|31.89|-2.02|2183|01/02/2026|31.20|300|32.56|300|Q
RARE|90400D108|0.00|23.91|22.56|23.59|0.62|45561|01/02/2026|23.58|100|23.63|100|Q
RAUS|02072Q549|0.00|26.54|26.46|26.49|-0.11|1368|01/02/2026|26.46|2100|26.49|2400|Q
RAVE|754198109|0.00|3.30|3.30|3.30|0.00|0|12/31/2025|3.08|100|3.33|100|Q
RAY|G7385S119|0.00|2.03|2.03|2.03|2.03|100|01/02/2026|1.90|300|2.42|100|Q
RAYA|G3109F111|0.00|3.74|3.68|3.68|0.00|0|12/30/2025|3.43|100|4.59|100|Q
RBA|74935Q107|102.96|103.74|102.39|103.29|0.42|147485|01/02/2026|0.00|0|0.00|0|N
RBB|74930B105|0.00|0.00|0.00|0.00|0.00|267|01/02/2026|20.20|100|20.88|100|Q
RBBN|762544104|0.00|2.95|2.89|2.90|0.01|9283|01/02/2026|2.89|100|2.91|100|Q
RBC|75524B104|449.53|458.91|449.53|458.79|10.36|34432|01/02/2026|0.00|0|0.00|0|N
RBCAA|760281204|0.00|0.00|0.00|0.00|-69.29|387|01/02/2026|66.67|100|69.53|100|Q
RBKB|762093102|0.00|0.00|0.00|0.00|0.00|1|01/02/2026|0.00|0|0.00|0|Q
RBLU|26923N280|28.54|28.54|28.53|28.53|-1.37|303|01/02/2026|0.00|0|0.00|0|Z
RBLX|771049103|81.50|81.51|78.82|80.95|-0.08|1419417|01/02/2026|0.00|0|0.00|0|N
RBNE|Y73118112|0.00|3.25|2.91|3.25|0.35|786|01/02/2026|2.70|100|3.80|100|Q
RBOT|92561V208|2.23|2.73|2.23|2.52|0.35|54641|01/02/2026|0.00|0|0.00|0|N
RBRK|781154109|77.65|78.73|74.30|75.47|-1.01|601161|01/02/2026|0.00|0|0.00|0|N
RBUF|45783Y228|29.15|29.22|29.14|29.22|-0.02|1043|01/02/2026|0.00|0|0.00|0|Z
RC|75574U101|2.20|2.26|2.12|2.14|-0.04|1152485|01/02/2026|0.00|0|0.00|0|N
RC PRC|75574U705|14.07|14.07|13.59|13.74|0.00|1|12/31/2025|0.00|0|0.00|0|N
RC PRE|75574U887|13.95|13.95|13.70|13.88|-0.09|6302|01/02/2026|0.00|0|0.00|0|N
RCAT|75644T100|0.00|9.17|8.06|9.16|1.22|114929|01/02/2026|9.02|1700|9.20|500|Q
RCB|75574U408|24.55|24.55|24.55|24.55|-0.05|201|01/02/2026|0.00|0|0.00|0|N
RCC|75574U606|25.06|25.10|25.06|25.10|0.05|1072|01/02/2026|0.00|0|0.00|0|N
RCD|75574U838|20.98|21.30|20.98|21.21|0.25|1048|01/02/2026|0.00|0|0.00|0|N
RCEL|05380C102|0.00|3.56|3.37|3.45|0.00|14310|01/02/2026|3.42|200|3.48|100|Q
RCI|775109200|37.77|38.40|37.77|37.93|0.20|225131|01/02/2026|0.00|0|0.00|0|N
RCKT|77313F106|0.00|3.51|3.41|3.47|-0.05|22062|01/02/2026|3.42|1700|3.50|1700|Q
RCKY|774515100|0.00|28.77|28.57|28.57|-1.07|391|01/02/2026|28.00|100|29.20|100|Q
RCL|V7780T103|278.50|284.81|277.47|283.26|4.34|301358|01/02/2026|0.00|0|0.00|0|N
RCMT|749360400|0.00|0.00|0.00|0.00|-20.50|30|01/02/2026|19.23|100|20.46|100|Q
RCON|G7415M132|0.00|0.00|0.00|0.00|0.00|0|12/10/2025|1.29|100|1.81|100|Q
RCS|72200X104|5.78|5.95|5.78|5.83|0.26|44177|01/02/2026|0.00|0|0.00|0|N
RCTR|33734X721|33.46|33.46|33.46|33.46|-0.34|100|01/02/2026|0.00|0|0.00|0|P
RCUS|03969F109|23.81|23.92|22.72|23.29|-0.54|309084|01/02/2026|0.00|0|0.00|0|N
RDAC|G7576K107|0.00|9.98|9.98|9.98|-1.22|127|01/02/2026|0.00|0|0.00|0|Q
RDCM|M81865111|0.00|13.03|13.03|13.03|-0.11|263|01/02/2026|11.07|100|14.85|100|Q
RDDT|75734B100|232.50|242.65|228.70|241.89|12.02|698142|01/02/2026|0.00|0|0.00|0|N
RDGT|G2124G120|0.00|0.00|0.00|0.00|0.00|0|12/23/2025|2.33|100|3.15|100|Q
RDHL|757468301|0.00|1.02|0.93|0.93|0.00|0|12/31/2025|0.89|100|1.21|100|Q
RDI|755408101|0.00|0.00|0.00|0.00|0.00|33|01/02/2026|0.91|100|1.25|100|Q
RDIV|46138G656|52.80|52.80|52.70|52.70|0.42|373|01/02/2026|0.00|0|0.00|0|P
RDN|750236101|35.87|36.10|35.65|35.92|-0.07|230370|01/02/2026|0.00|0|0.00|0|N
RDNT|750491102|0.00|71.23|70.61|70.92|-0.40|9805|01/02/2026|70.16|200|71.67|200|Q
RDNW|781386305|0.00|0.00|0.00|0.00|-5.39|52|01/02/2026|5.66|100|6.18|100|Q
RDOG|00162Q106|35.95|35.95|35.95|35.95|-0.62|100|01/02/2026|0.00|0|0.00|0|P
RDTE|77926X825|29.44|29.46|29.43|29.43|0.16|1030|01/02/2026|0.00|0|0.00|0|Z
RDTL|38747R496|0.00|54.34|52.92|54.34|54.34|718|01/02/2026|0.00|0|0.00|0|Q
RDVI|33738D879|26.33|26.46|26.27|26.46|0.23|20263|01/02/2026|0.00|0|0.00|0|Z
RDVT|75704L104|0.00|53.41|51.23|51.23|-5.80|3205|01/02/2026|50.16|100|52.38|100|Q
RDVY|33738R506|0.00|70.20|69.66|70.15|0.67|27362|01/02/2026|70.13|100|70.15|200|Q
RDW|75776W103|7.92|9.16|7.57|9.03|1.43|5095766|01/02/2026|0.00|0|0.00|0|N
RDWR|M81873107|0.00|24.24|23.66|23.68|-0.41|2363|01/02/2026|23.46|100|24.04|100|Q
RDY|256135203|13.91|13.91|13.67|13.86|-0.18|342538|01/02/2026|0.00|0|0.00|0|N
RDYY|88636V421|38.09|38.09|38.09|38.09|-0.07|387|01/02/2026|0.00|0|0.00|0|P
RDZN|G7606H108|0.00|2.33|2.33|2.33|-0.04|811|01/02/2026|0.00|0|0.00|0|Q
REAL|88339P101|0.00|16.07|15.27|15.79|0.02|23404|01/02/2026|15.63|900|15.94|800|Q
REAX|75585H206|0.00|3.78|3.57|3.70|0.05|72621|01/02/2026|3.69|100|3.73|100|Q
RECS|19761L706|41.01|41.06|40.79|40.96|0.10|15127|01/02/2026|0.00|0|0.00|0|P
RECT|G7445R101|0.00|0.00|0.00|0.00|0.00|40|01/02/2026|0.00|0|0.00|0|Q
REE|M8287R202|0.00|0.79|0.76|0.77|0.77|1155|01/02/2026|0.58|200|0.88|200|Q
REET|46434V647|24.93|25.06|24.84|25.02|0.07|31236|01/02/2026|0.00|0|0.00|0|P
REFI|167239102|0.00|12.31|12.20|12.24|-0.05|1690|01/02/2026|12.13|100|12.35|100|Q
REFR|760911107|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|1.10|100|1.48|100|Q
REG|758849103|0.00|68.47|67.81|67.94|-1.08|12458|01/02/2026|67.88|100|68.02|100|Q
REGCO|758849871|0.00|0.00|0.00|0.00|0.00|0|12/12/2025|0.00|0|24.49|100|Q
REGCP|758849889|0.00|0.00|0.00|0.00|0.00|0|12/11/2025|0.00|0|23.98|100|Q
REGL|74347B680|84.04|84.93|84.04|84.93|0.65|210|01/02/2026|0.00|0|0.00|0|Z
REGN|75886F107|0.00|779.48|766.61|776.48|4.56|8615|01/02/2026|775.33|40|777.06|40|Q
REI|76680V108|0.88|0.91|0.85|0.91|0.05|7199|01/02/2026|0.00|0|0.00|0|A
REIT|00162Q445|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|26.28|1000|26.34|1000|Q
REKR|759419104|0.00|1.46|1.39|1.42|0.04|74516|01/02/2026|1.40|200|1.42|1200|Q
RELI|75946W405|0.00|0.53|0.53|0.53|0.02|100|01/02/2026|0.41|200|0.62|200|Q
RELL|763165107|0.00|10.80|10.71|10.80|-0.14|388|01/02/2026|10.59|100|10.98|100|Q
RELX|759530108|40.75|40.75|39.78|39.80|-0.62|720665|01/02/2026|0.00|0|0.00|0|N
RELY|75960P104|0.00|13.85|13.11|13.22|-0.58|88228|01/02/2026|13.10|900|13.34|900|Q
REM|46435G342|22.08|22.68|22.08|22.56|0.37|14682|01/02/2026|0.00|0|0.00|0|Z
REMX|92189H805|75.03|76.84|75.03|76.84|3.08|12018|01/02/2026|0.00|0|0.00|0|P
RENT|76010Y202|0.00|8.06|8.06|8.06|0.10|240|01/02/2026|7.80|100|8.34|100|Q
RENX|78637J204|0.00|0.19|0.17|0.19|0.00|0|12/31/2025|0.16|100|0.23|100|Q
REPL|76029N106|0.00|9.48|8.84|8.91|-0.81|14393|01/02/2026|8.80|1400|8.99|1300|Q
REPX|76665T102|26.11|26.55|26.10|26.53|0.08|1912|01/02/2026|0.00|0|0.00|0|A
RERE|00138L108|5.39|5.50|5.33|5.42|0.12|225498|01/02/2026|0.00|0|0.00|0|N
RES|749660106|5.45|5.61|5.33|5.53|0.09|682167|01/02/2026|0.00|0|0.00|0|N
RETL|25460G815|9.29|9.47|9.16|9.37|0.15|8031|01/02/2026|0.00|0|0.00|0|P
RETO|G75271133|0.00|1.93|1.93|1.93|0.01|100|01/02/2026|1.65|100|2.23|100|Q
REVB|76135L705|0.00|0.79|0.79|0.79|-0.01|100|01/02/2026|0.00|0|0.00|0|Q
REVG|749527107|60.81|62.99|60.66|62.29|1.48|126149|01/02/2026|0.00|0|0.00|0|N
REX|761624105|32.21|32.75|32.03|32.40|0.08|77892|01/02/2026|0.00|0|0.00|0|N
REXR|76169C100|38.75|39.28|38.42|39.03|0.31|756716|01/02/2026|0.00|0|0.00|0|N
REXR PRB|76169C308|22.61|22.61|22.61|22.61|-0.37|100|01/02/2026|0.00|0|0.00|0|N
REXR PRC|76169C407|21.40|21.63|21.40|21.63|0.21|455|01/02/2026|0.00|0|0.00|0|N
REYN|76171L106|0.00|23.14|22.79|23.04|0.12|12514|01/02/2026|23.03|100|23.08|100|Q
REZ|464288562|82.15|82.50|82.15|82.50|-0.36|1172|01/02/2026|0.00|0|0.00|0|P
REZI|76118Y104|35.32|35.65|35.05|35.16|0.04|243378|01/02/2026|0.00|0|0.00|0|N
RF|7591EP100|27.09|27.67|26.81|27.56|0.46|2464898|01/02/2026|0.00|0|0.00|0|N
RF PRC|7591EP704|23.58|23.73|23.58|23.73|0.24|7521|01/02/2026|0.00|0|0.00|0|N
RF PRE|7591EP886|17.31|17.40|17.31|17.40|0.15|4374|01/02/2026|0.00|0|0.00|0|N
RF PRF|7591EP860|25.45|25.48|25.41|25.47|0.06|8329|01/02/2026|0.00|0|0.00|0|N
RFI|19247R103|11.04|11.17|10.99|11.02|-0.03|9208|01/02/2026|0.00|0|0.00|0|N
RFIL|749552105|0.00|0.00|0.00|0.00|-5.87|43|01/02/2026|5.51|100|5.92|100|Q
RFIX|82889N376|36.76|36.76|36.50|36.62|0.02|2583|01/02/2026|0.00|0|0.00|0|P
RFL|75062E106|1.17|1.27|1.17|1.26|0.08|18932|01/02/2026|0.00|0|0.00|0|N
RFLR|45784N502|28.60|28.65|28.60|28.65|0.15|893|01/02/2026|0.00|0|0.00|0|P
RFM|76883H104|14.03|14.06|13.98|14.05|0.08|2243|01/02/2026|0.00|0|0.00|0|N
RFMZ|76883Y107|12.68|12.74|12.68|12.74|0.08|7817|01/02/2026|0.00|0|0.00|0|N
RGA|759351604|203.28|204.44|202.90|203.44|-0.02|98346|01/02/2026|0.00|0|0.00|0|N
RGC|G7487R100|0.00|21.52|20.64|20.64|-0.42|1455|01/02/2026|18.00|200|25.08|200|Q
RGCO|74955L103|0.00|0.00|0.00|0.00|-21.16|101|01/02/2026|20.49|100|21.99|100|Q
RGEN|759916109|0.00|166.98|162.88|163.81|-0.19|13165|01/02/2026|162.80|100|165.94|100|Q
RGLD|780287108|0.00|221.98|217.74|220.77|-1.63|4749|01/02/2026|219.78|100|222.69|100|Q
RGNX|75901B107|0.00|13.90|12.93|13.57|-0.85|18837|01/02/2026|13.40|500|13.72|500|Q
RGP|76122Q105|0.00|5.09|5.00|5.04|0.00|8865|01/02/2026|5.00|300|5.17|300|Q
RGR|864159108|32.93|33.56|32.55|33.47|0.82|73491|01/02/2026|0.00|0|0.00|0|N
RGS|758932206|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|25.27|100|27.79|100|Q
RGT|78081T104|13.15|13.15|13.06|13.06|-0.05|2282|01/02/2026|0.00|0|0.00|0|N
RGTI|76655K103|0.00|24.00|21.64|23.61|1.45|532387|01/02/2026|23.35|700|23.83|600|Q
RGTIW|76655K111|0.00|11.27|11.27|11.27|-0.46|109|01/02/2026|0.00|0|0.00|0|Q
RGTU|46092D301|14.40|17.37|14.40|17.16|1.76|3774|01/02/2026|0.00|0|0.00|0|Z
RGTX|88636R131|0.00|13.99|11.58|13.97|1.80|9624|01/02/2026|0.00|0|0.00|0|Q
RGTZ|88636V652|0.00|21.21|18.13|19.03|-2.83|10954|01/02/2026|18.49|500|19.02|500|Q
RH|74967X103|191.55|198.19|187.81|193.41|14.26|332082|01/02/2026|0.00|0|0.00|0|N
RHI|770323103|27.19|27.37|26.48|27.34|0.18|752653|01/02/2026|0.00|0|0.00|0|N
RHLD|76134H101|209.17|209.17|184.95|186.45|-19.98|19806|01/02/2026|0.00|0|0.00|0|N
RHP|78377T107|94.65|95.85|93.81|95.48|0.86|120501|01/02/2026|0.00|0|0.00|0|N
RICK|74934Q108|0.00|23.96|23.43|23.43|-0.45|1323|01/02/2026|23.02|100|23.87|100|Q
RIG|H8817H100|4.15|4.29|4.09|4.24|0.11|4631334|01/02/2026|0.00|0|0.00|0|N
RIGL|766559702|0.00|41.72|41.13|41.72|-1.30|1838|01/02/2026|41.32|300|42.24|300|Q
RIGS|00162Q783|23.07|23.07|23.07|23.07|-0.01|100|01/02/2026|0.00|0|0.00|0|P
RILY|05580M108|0.00|5.20|4.67|5.20|0.48|8376|01/02/2026|5.09|600|5.25|600|Q
RILYK|05580M827|0.00|24.52|24.52|24.52|0.59|100|01/02/2026|0.00|0|0.00|0|Q
RILYT|05580M835|0.00|15.49|15.49|15.49|1.21|130|01/02/2026|0.00|0|0.00|0|Q
RIME|829322502|0.00|0.00|0.00|0.00|0.00|31|01/02/2026|1.00|100|1.12|100|Q
RING|46434G855|0.00|73.60|72.40|73.60|-0.24|7117|01/02/2026|71.03|100|75.25|100|Q
RIO|767204100|81.13|81.63|80.75|81.43|1.40|538854|01/02/2026|0.00|0|0.00|0|N
RIOT|767292105|0.00|14.39|12.66|14.18|1.53|278001|01/02/2026|14.15|100|14.23|100|Q
RIOX|88636J287|7.05|8.82|7.05|8.82|1.64|42630|01/02/2026|0.00|0|0.00|0|P
RISR|886364637|35.85|35.85|35.85|35.85|-0.06|100|01/02/2026|0.00|0|0.00|0|P
RITM|64828T201|10.90|11.07|10.84|10.98|0.08|1903127|01/02/2026|0.00|0|0.00|0|N
RITM PRA|64828T300|25.58|25.58|25.53|25.56|-0.01|1221|01/02/2026|0.00|0|0.00|0|N
RITM PRB|64828T409|25.55|25.58|25.52|25.52|-0.04|4428|01/02/2026|0.00|0|0.00|0|N
RITM PRC|64828T508|24.87|24.89|24.80|24.86|-0.01|4642|01/02/2026|0.00|0|0.00|0|N
RITM PRD|64828T706|24.63|24.78|24.63|24.66|0.03|4962|01/02/2026|0.00|0|0.00|0|N
RITM PRE|64828T805|25.51|25.51|25.44|25.44|-0.10|9224|01/02/2026|0.00|0|0.00|0|N
RITR|G7486B106|0.00|1.15|1.06|1.06|-0.15|525|01/02/2026|0.91|100|1.21|100|Q
RIV|76881Y109|11.74|11.74|11.69|11.71|-0.03|5309|01/02/2026|0.00|0|0.00|0|N
RIV PRA|76881Y208|23.00|23.00|22.95|23.00|0.12|1107|01/02/2026|0.00|0|0.00|0|N
RIVN|76954A103|0.00|20.69|18.91|19.40|-0.33|663886|01/02/2026|19.40|100|19.43|100|Q
RJDI|14214M260|25.48|25.48|25.48|25.48|-0.05|100|01/02/2026|0.00|0|0.00|0|P
RJET|590479408|0.00|19.93|19.93|19.93|1.35|688|01/02/2026|18.74|100|20.69|100|Q
RJF|754730109|160.23|163.73|159.75|163.60|3.01|575526|01/02/2026|0.00|0|0.00|0|N
RKDA|039014303|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|1.80|100|2.46|200|Q
RKLB|773121108|0.00|76.06|67.08|76.01|6.24|257799|01/02/2026|75.87|200|76.50|200|Q
RKLX|88636R222|0.00|46.96|36.73|46.90|7.15|19179|01/02/2026|0.00|0|60.50|500|Q
RKLZ|88636V827|0.00|5.42|4.21|4.25|-0.92|83337|01/02/2026|0.00|0|0.00|0|Q
RKT|77311W101|19.50|20.09|19.28|19.88|0.52|4999931|01/02/2026|0.00|0|0.00|0|N
RL|751212101|354.87|362.53|354.87|362.53|8.92|118030|01/02/2026|0.00|0|0.00|0|N
RLAY|75943R102|0.00|8.55|8.09|8.19|-0.30|38152|01/02/2026|8.08|1500|8.26|1500|Q
RLGT|75025X100|6.32|6.38|6.29|6.33|-0.03|5172|01/02/2026|0.00|0|0.00|0|A
RLI|749607107|63.53|63.57|62.26|62.48|-1.50|172782|01/02/2026|0.00|0|0.00|0|N
RLJ|74965L101|7.49|7.78|7.38|7.65|0.20|486525|01/02/2026|0.00|0|0.00|0|N
RLJ PRA|74965L200|25.00|25.02|24.92|25.02|0.12|15962|01/02/2026|0.00|0|0.00|0|N
RLMD|75955J402|0.00|4.77|4.22|4.37|-0.47|14717|01/02/2026|4.28|800|4.44|900|Q
RLTY|19249Q103|14.70|14.74|14.61|14.67|-0.03|15467|01/02/2026|0.00|0|0.00|0|N
RLX|74969N103|2.34|2.36|2.31|2.32|-0.01|200648|01/02/2026|0.00|0|0.00|0|N
RLY|78467V103|31.47|31.47|31.47|31.47|0.00|228|12/31/2025|0.00|0|0.00|0|P
RLYB|75120L100|0.00|0.69|0.69|0.69|0.02|700|01/02/2026|0.67|200|0.74|500|Q
RM|75902K106|39.17|39.25|38.50|39.24|0.49|24644|01/02/2026|0.00|0|0.00|0|N
RMAX|75524W108|7.58|7.62|7.37|7.40|-0.19|47356|01/02/2026|0.00|0|0.00|0|N
RMBI|76525P100|0.00|0.00|0.00|0.00|0.00|3|01/02/2026|13.59|100|14.39|100|Q
RMBS|750917106|0.00|100.13|96.24|99.36|7.48|18383|01/02/2026|98.48|100|100.35|100|Q
RMCO|02369M102|0.00|0.00|0.00|0.00|0.00|25|01/02/2026|0.00|0|0.00|0|Q
RMD|761152107|241.75|245.31|240.39|244.81|3.94|245135|01/02/2026|0.00|0|0.00|0|N
RMI|76883F108|14.35|14.40|14.33|14.37|0.06|4751|01/02/2026|0.00|0|0.00|0|N
RMIF|26922B543|24.76|24.81|24.76|24.81|-0.02|2100|01/02/2026|0.00|0|0.00|0|Z
RMM|76882H105|13.74|13.74|13.63|13.72|0.11|5814|01/02/2026|0.00|0|0.00|0|N
RMMZ|76882M104|14.58|14.58|14.52|14.52|0.00|655|01/02/2026|0.00|0|0.00|0|N
RMNI|76674Q107|0.00|3.87|3.76|3.82|-0.04|6492|01/02/2026|3.74|300|3.85|300|Q
RMR|74967R106|0.00|15.11|14.85|15.11|0.21|2058|01/02/2026|14.98|200|15.25|200|Q
RMT|780915104|10.50|10.54|10.45|10.54|0.11|24409|01/02/2026|0.00|0|0.00|0|N
RMTI|774374300|0.00|0.86|0.85|0.86|0.03|1517|01/02/2026|0.83|200|0.90|200|Q
RNA|05370A108|0.00|72.15|72.01|72.09|-0.04|202185|01/02/2026|71.79|200|72.39|200|Q
RNAC|816212302|0.00|6.82|6.56|6.67|-0.53|1559|01/02/2026|6.58|200|6.87|200|Q
RNAZ|89357L501|0.00|6.95|6.95|6.95|0.30|100|01/02/2026|5.89|200|8.26|200|Q
RNG|76680R206|28.99|28.99|27.38|27.59|-1.29|592409|01/02/2026|0.00|0|0.00|0|N
RNGR|75282U104|13.99|14.27|13.89|14.06|0.08|45760|01/02/2026|0.00|0|0.00|0|N
RNIN|02072Q655|0.00|27.63|27.63|27.63|0.00|0|12/31/2025|27.82|3600|27.86|3600|Q
RNP|19247X100|19.86|19.98|19.78|19.96|0.10|20275|01/02/2026|0.00|0|0.00|0|N
RNR|G7496G103|280.04|280.04|272.02|272.24|-8.92|120713|01/02/2026|0.00|0|0.00|0|N
RNR PRF|75968N309|22.14|22.35|22.14|22.35|0.29|2790|01/02/2026|0.00|0|0.00|0|N
RNR PRG|G7498P127|15.84|15.96|15.84|15.95|0.17|5537|01/02/2026|0.00|0|0.00|0|N
RNST|75970E107|35.14|35.54|34.72|35.37|0.15|141878|01/02/2026|0.00|0|0.00|0|N
RNTX|00887A204|0.00|1.20|1.20|1.20|0.05|100|01/02/2026|1.19|200|1.33|200|Q
RNW|G7500M104|0.00|5.87|5.68|5.87|0.21|32697|01/02/2026|5.81|1200|5.92|1100|Q
RNXT|75989R107|0.00|0.88|0.85|0.85|0.00|2150|01/02/2026|0.81|200|0.86|200|Q
ROAD|21044C107|0.00|112.92|109.56|112.67|4.08|3918|01/02/2026|110.82|100|113.33|100|Q
ROBN|26923N389|54.02|57.12|52.03|57.12|2.76|6563|01/02/2026|0.00|0|0.00|0|Z
ROBO|301505707|70.20|70.20|70.20|70.20|0.42|240|01/02/2026|0.00|0|0.00|0|P
ROBT|33738R720|0.00|0.00|0.00|0.00|0.00|1|01/02/2026|0.00|0|0.00|0|Q
ROCK|374689107|0.00|50.60|49.98|50.13|0.64|2326|01/02/2026|49.62|300|50.69|300|Q
RODM|518416102|37.11|37.11|37.10|37.11|-0.11|570|01/02/2026|0.00|0|0.00|0|P
ROE|02072L433|0.00|35.50|35.50|35.50|0.00|0|12/31/2025|35.70|700|35.74|700|Q
ROG|775133101|92.51|92.73|91.05|91.97|0.40|40188|01/02/2026|0.00|0|0.00|0|N
ROIV|G76279101|0.00|22.20|21.54|21.92|0.23|101974|01/02/2026|21.91|300|21.95|300|Q
ROK|773903109|392.00|398.57|391.01|398.55|9.48|121660|01/02/2026|0.00|0|0.00|0|N
ROKT|78468R630|87.89|87.89|87.89|87.89|2.26|200|01/02/2026|0.00|0|0.00|0|P
ROKU|77543R102|0.00|110.67|108.39|108.70|0.26|28265|01/02/2026|108.55|100|108.85|100|Q
ROL|775711104|59.75|59.75|58.60|59.01|-1.01|649225|01/02/2026|0.00|0|0.00|0|N
ROLR|42981K100|2.08|2.13|2.08|2.13|0.35|200|01/02/2026|0.00|0|0.00|0|A
ROM|74347R693|94.02|94.02|94.02|94.02|-1.62|125|01/02/2026|0.00|0|0.00|0|P
RONB|06829D107|25.10|25.10|24.70|24.74|-0.27|4421|01/02/2026|0.00|0|0.00|0|N
ROOT|77664L207|0.00|71.59|70.50|71.12|-0.80|3150|01/02/2026|70.20|200|71.57|200|Q
ROP|776696106|0.00|440.56|429.29|434.29|-10.77|12047|01/02/2026|434.05|40|435.10|40|Q
ROST|778296103|0.00|182.77|179.12|182.77|2.54|23916|01/02/2026|182.53|100|182.85|100|Q
RPAY|76029L100|0.00|3.69|3.62|3.63|-0.03|23527|01/02/2026|3.58|1100|3.66|1200|Q
RPD|753422104|0.00|14.70|14.26|14.26|-0.93|36334|01/02/2026|14.15|900|14.42|1000|Q
RPG|46137V266|47.08|47.38|46.97|47.36|0.64|25774|01/02/2026|0.00|0|0.00|0|P
RPGL|G7523E105|0.00|0.66|0.55|0.66|0.10|9158|01/02/2026|0.00|0|0.00|0|Q
RPID|75340L104|0.00|3.10|2.76|3.10|0.22|1399|01/02/2026|3.03|100|3.24|100|Q
RPM|749685103|104.17|104.58|103.14|103.76|-0.24|349813|01/02/2026|0.00|0|0.00|0|N
RPRX|G7709Q104|0.00|38.87|38.31|38.85|0.21|44837|01/02/2026|38.81|200|38.90|200|Q
RPT|38983D854|16.47|16.47|16.30|16.42|-0.16|6912|01/02/2026|0.00|0|0.00|0|N
RPT PRC|38983D862|25.33|25.33|25.33|25.33|0.08|917|01/02/2026|0.00|0|0.00|0|N
RPTX|760273102|0.00|2.59|2.57|2.58|-0.03|17161|01/02/2026|2.56|4300|2.60|4300|Q
RPV|46137V258|103.00|104.86|102.76|104.38|0.39|5049|01/02/2026|0.00|0|0.00|0|P
RQI|19247L106|11.48|11.50|11.37|11.46|0.04|96581|01/02/2026|0.00|0|0.00|0|N
RR|765504105|0.00|3.53|3.24|3.50|0.26|179755|01/02/2026|3.49|1300|3.51|1300|Q
RRBI|75686R202|0.00|0.00|0.00|0.00|0.00|314|01/02/2026|68.14|100|72.03|100|Q
RRC|75281A109|34.88|35.42|34.34|35.30|0.04|533283|01/02/2026|0.00|0|0.00|0|N
RRGB|75689M101|0.00|4.14|4.05|4.14|0.08|1017|01/02/2026|4.04|100|4.23|100|Q
RRR|75700L108|0.00|63.13|61.60|62.98|1.01|5448|01/02/2026|62.56|200|63.39|200|Q
RRX|758750103|141.85|146.72|141.24|146.10|5.78|148524|01/02/2026|0.00|0|0.00|0|N
RS|759509102|290.83|296.71|290.00|295.82|6.95|62611|01/02/2026|0.00|0|0.00|0|N
RSBA|88636R586|20.84|20.84|20.83|20.83|-0.12|1185|01/02/2026|0.00|0|0.00|0|Z
RSF|76882B108|14.38|14.42|14.38|14.42|0.06|1724|01/02/2026|0.00|0|0.00|0|N
RSG|760759100|210.55|210.71|209.24|210.20|-1.73|380819|01/02/2026|0.00|0|0.00|0|N
RSI|782011100|19.26|19.33|18.71|19.31|-0.12|437993|01/02/2026|0.00|0|0.00|0|N
RSKD|M8216R109|5.01|5.02|4.77|4.81|-0.16|136453|01/02/2026|0.00|0|0.00|0|N
RSP|46137V357|192.05|193.29|191.04|192.90|1.35|821017|01/02/2026|0.00|0|0.00|0|P
RSPD|46137V381|57.13|57.13|57.13|57.13|0.08|354|01/02/2026|0.00|0|0.00|0|P
RSPG|46137V365|0.00|80.25|80.25|80.25|0.00|419|12/30/2025|0.00|0|0.00|0|P
RSPH|46137V332|31.84|32.08|31.84|32.01|0.08|3691|01/02/2026|0.00|0|0.00|0|P
RSPM|46137V316|0.00|34.29|34.29|34.29|0.00|9|12/29/2025|0.00|0|0.00|0|P
RSPN|46137V324|56.74|57.37|56.74|57.36|0.72|1487|01/02/2026|0.00|0|0.00|0|P
RSPS|46137V373|28.92|29.22|28.89|29.10|0.03|12248|01/02/2026|0.00|0|0.00|0|P
RSPT|46137V282|46.07|46.07|45.46|45.77|0.00|2538|01/02/2026|0.00|0|0.00|0|P
RSPU|46137V274|75.38|75.94|75.38|75.94|0.67|2421|01/02/2026|0.00|0|0.00|0|P
RSSB|88636J204|28.30|28.30|28.18|28.18|-0.02|891|01/02/2026|0.00|0|0.00|0|Z
RSSE|33740F185|21.44|21.44|21.44|21.44|-0.07|100|01/02/2026|0.00|0|0.00|0|P
RSSL|37960A453|96.76|96.76|96.76|96.76|-0.63|120|01/02/2026|0.00|0|0.00|0|P
RSSS|761025105|0.00|0.00|0.00|0.00|-2.93|99|01/02/2026|2.79|100|3.03|100|Q
RSVR|76119X105|0.00|7.47|7.47|7.47|-0.06|283|01/02/2026|7.38|100|7.55|100|Q
RTAC|G7490F101|0.00|10.71|10.65|10.67|0.00|1447|01/02/2026|0.00|0|0.00|0|Q
RTACU|G7490F119|0.00|11.03|11.03|11.03|0.08|148|01/02/2026|0.00|0|0.00|0|Q
RTH|92189F684|0.00|0.00|0.00|0.00|-251.29|3|01/02/2026|248.92|600|249.92|600|Q
RTO|760125104|29.90|30.08|29.44|29.87|0.41|121629|01/02/2026|0.00|0|0.00|0|N
RTX|75513E101|183.50|187.27|182.40|187.25|3.85|1121232|01/02/2026|0.00|0|0.00|0|N
RUBI|Y1250N206|0.00|1.41|0.91|0.98|-0.06|123797|01/02/2026|0.94|100|1.02|100|Q
RUM|78137L105|0.00|6.43|6.27|6.37|0.05|26932|01/02/2026|6.31|2300|6.45|2200|Q
RUN|86771W105|0.00|19.70|18.99|19.45|1.04|84824|01/02/2026|19.26|700|19.64|700|Q
RUSHA|781846209|0.00|54.15|53.58|54.05|0.12|3534|01/02/2026|53.55|200|54.54|200|Q
RUSHB|781846308|0.00|0.00|0.00|0.00|0.00|102|01/02/2026|53.56|100|56.44|100|Q
RVLV|76156B107|30.30|31.14|29.55|29.56|-0.63|429321|01/02/2026|0.00|0|0.00|0|N
RVMD|76155X100|0.00|79.50|77.97|78.99|-0.90|16374|01/02/2026|78.89|100|79.07|100|Q
RVNL|38747R470|0.00|57.35|53.35|53.60|-2.87|1443|01/02/2026|54.27|100|54.79|100|Q
RVP|76129W105|0.76|0.77|0.76|0.76|-0.06|300|01/02/2026|0.00|0|0.00|0|A
RVPH|76152G100|0.00|0.30|0.28|0.30|0.02|19725|01/02/2026|0.29|2500|0.31|2500|Q
RVSB|769397100|0.00|5.04|5.04|5.04|0.01|534|01/02/2026|4.95|100|5.14|100|Q
RVSN|M8186D122|0.00|0.34|0.33|0.34|0.02|1420|01/02/2026|0.29|100|0.39|100|Q
RVT|780910105|16.13|16.22|16.06|16.12|0.02|58797|01/02/2026|0.00|0|0.00|0|N
RVTY|714046109|97.11|98.29|96.75|98.15|1.40|308532|01/02/2026|0.00|0|0.00|0|N
RVYL|39366L406|0.00|5.92|5.22|5.28|5.12|4652|01/02/2026|5.48|100|5.80|100|Q
RWAY|78163D100|0.00|9.12|8.92|9.04|0.10|11445|01/02/2026|8.95|400|9.12|400|Q
RWAYL|78163D209|0.00|25.26|25.25|25.26|0.00|0|11/03/2025|24.98|100|0.00|0|Q
RWJ|46138G664|49.00|49.00|49.00|49.00|-0.39|217|01/02/2026|0.00|0|0.00|0|P
RWK|46138G672|0.00|128.79|128.79|128.79|0.00|10|12/26/2025|0.00|0|0.00|0|P
RWL|46138G698|114.68|115.37|114.64|115.37|0.80|2055|01/02/2026|0.00|0|0.00|0|P
RWM|74348A210|16.29|16.40|16.20|16.22|-0.16|955216|01/02/2026|0.00|0|0.00|0|P
RWO|78463X749|45.16|45.16|45.16|45.16|0.02|329|01/02/2026|0.00|0|0.00|0|P
RWR|78464A607|97.80|98.71|97.80|98.36|0.17|2129|01/02/2026|0.00|0|0.00|0|P
RWT|758075402|5.55|5.69|5.50|5.65|0.12|359593|01/02/2026|0.00|0|0.00|0|N
RWT PRA|758075808|24.50|24.59|24.48|24.48|0.00|292|01/02/2026|0.00|0|0.00|0|N
RWTN|758075881|24.93|25.00|24.93|24.95|0.02|1460|01/02/2026|0.00|0|0.00|0|N
RWTO|758075873|25.00|25.11|25.00|25.11|0.12|4249|01/02/2026|0.00|0|0.00|0|N
RWTP|758075865|24.90|24.90|24.80|24.82|0.12|6367|01/02/2026|0.00|0|0.00|0|N
RWTQ|758075857|26.16|26.18|26.06|26.13|-0.07|10064|01/02/2026|0.00|0|0.00|0|N
RXL|74347R735|51.94|51.94|51.94|51.94|-0.32|100|01/02/2026|0.00|0|0.00|0|P
RXO|74982T103|12.70|13.30|12.59|12.84|0.20|703893|01/02/2026|0.00|0|0.00|0|N
RXRX|75629V104|0.00|4.23|4.13|4.21|0.12|203172|01/02/2026|4.20|4800|4.25|8200|Q
RXST|78349D107|0.00|10.82|10.25|10.38|-0.08|9324|01/02/2026|10.24|900|10.49|900|Q
RXT|750102105|0.00|1.01|0.96|0.97|0.00|25347|01/02/2026|0.96|1200|1.00|1300|Q
RY|780087102|171.24|171.24|169.98|170.78|0.29|148153|01/02/2026|0.00|0|0.00|0|N
RYAAY|783513203|0.00|73.48|72.34|72.58|0.38|11854|01/02/2026|72.46|200|72.62|200|Q
RYAM|75508B104|5.95|5.97|5.78|5.86|-0.03|89650|01/02/2026|0.00|0|0.00|0|N
RYAN|78351F107|51.26|51.44|50.45|50.61|-1.02|422203|01/02/2026|0.00|0|0.00|0|N
RYDE|G7733R102|0.26|0.26|0.25|0.25|-0.03|1500|01/02/2026|0.00|0|0.00|0|A
RYET|G7710T105|0.00|1.19|1.11|1.11|0.00|0|12/31/2025|0.00|0|2.19|500|Q
RYI|783754104|25.39|25.82|25.15|25.76|0.60|91450|01/02/2026|0.00|0|0.00|0|N
RYLD|37954Y459|15.41|15.53|15.35|15.44|0.13|168502|01/02/2026|0.00|0|0.00|0|P
RYM|00853E404|0.00|0.00|0.00|0.00|0.00|40|01/02/2026|21.17|100|23.65|100|Q
RYN|754907103|21.70|21.74|21.36|21.61|-0.04|429242|01/02/2026|0.00|0|0.00|0|N
RYTM|76243J105|0.00|105.85|104.50|104.95|-2.12|3675|01/02/2026|103.96|100|106.11|100|Q
RZB|759351802|24.85|24.91|24.85|24.91|0.09|2567|01/02/2026|0.00|0|0.00|0|N
RZC|759351885|25.46|25.51|25.46|25.50|0.06|9919|01/02/2026|0.00|0|0.00|0|N
RZLT|76200L309|0.00|2.42|2.14|2.16|-0.21|36201|01/02/2026|2.14|200|2.18|100|Q
RZLV|G75398100|0.00|2.89|2.60|2.86|0.30|227435|01/02/2026|2.86|100|2.90|5500|Q
S|81730H109|15.10|15.11|14.55|14.64|-0.36|2641312|01/02/2026|0.00|0|0.00|0|N
SA|811916105|30.25|30.38|28.62|29.83|0.24|130651|01/02/2026|0.00|0|0.00|0|N
SABA|880198205|8.27|8.30|8.27|8.30|0.05|7813|01/02/2026|0.00|0|0.00|0|N
SABR|78573M104|0.00|1.42|1.33|1.33|-0.04|124966|01/02/2026|1.32|100|1.33|13000|Q
SABS|78397T202|0.00|3.76|3.73|3.74|0.00|812|01/02/2026|3.66|200|3.83|200|Q
SAC U|G77676123|0.00|10.06|10.06|10.06|-0.03|0|01/02/2026|0.00|0|0.00|0|N
SACH|78590A109|1.04|1.06|1.03|1.06|0.02|1204|01/02/2026|0.00|0|0.00|0|A
SAFE|78646V107|13.62|13.71|13.43|13.63|-0.06|147378|01/02/2026|0.00|0|0.00|0|N
SAFT|78648T100|0.00|75.90|75.69|75.90|75.90|468|01/02/2026|74.85|100|76.55|100|Q
SAFX|98400U103|0.00|0.28|0.26|0.27|0.00|3267|01/02/2026|0.26|1200|0.28|1200|Q
SAH|83545G102|61.92|61.97|60.92|61.64|-0.22|55804|01/02/2026|0.00|0|0.00|0|N
SAIA|78709Y105|0.00|337.07|324.48|337.07|10.47|4304|01/02/2026|333.75|40|340.03|40|Q
SAIC|808625107|0.00|101.17|100.38|101.06|0.38|3917|01/02/2026|100.58|100|101.88|100|Q
SAIL|78781J109|0.00|20.00|18.84|18.95|-1.27|43152|01/02/2026|18.91|100|18.97|200|Q
SAJ|80349A885|25.64|25.64|25.57|25.57|0.11|286|01/02/2026|0.00|0|0.00|0|N
SAM|100557107|195.66|199.84|195.18|199.84|4.71|33787|01/02/2026|0.00|0|0.00|0|N
SAMG|828359109|0.00|15.50|15.29|15.41|0.01|13280|01/02/2026|15.11|100|15.62|100|Q
SAMT|00775Y645|38.92|38.92|38.92|38.92|0.34|1124|01/02/2026|0.00|0|0.00|0|P
SAN|05964H105|11.94|12.09|11.94|12.07|0.34|581899|01/02/2026|0.00|0|0.00|0|N
SANA|799566104|0.00|4.20|4.04|4.20|0.13|31046|01/02/2026|4.15|100|4.21|100|Q
SANG|80100R408|0.00|0.00|0.00|0.00|-4.87|100|01/02/2026|0.00|0|0.00|0|Q
SANM|801056102|0.00|159.24|156.42|158.94|8.07|4971|01/02/2026|157.81|100|161.35|100|Q
SAP|803054204|242.46|242.69|234.73|236.92|-5.99|229912|01/02/2026|0.00|0|0.00|0|N
SAR|80349A208|23.18|23.33|23.13|23.17|0.10|45753|01/02/2026|0.00|0|0.00|0|N
SARK|46144X131|0.00|30.06|29.59|29.67|-0.52|99200|01/02/2026|0.00|0|0.00|0|Q
SARO|85423L103|28.81|29.75|28.62|29.64|0.96|433174|01/02/2026|0.00|0|0.00|0|N
SAT|80349A802|24.83|24.90|24.80|24.85|0.09|815|01/02/2026|0.00|0|0.00|0|N
SATG|88340F407|0.00|17.00|17.00|17.00|1.59|150|01/02/2026|0.00|0|0.00|0|Q
SATL|80401C100|0.00|1.97|1.84|1.96|0.08|90915|01/02/2026|1.95|600|1.98|2600|Q
SATS|278768106|0.00|112.66|109.12|112.20|3.45|115971|01/02/2026|111.32|100|113.16|100|Q
SAVA|14817C107|0.00|2.08|1.98|2.08|0.10|14083|01/02/2026|2.07|200|2.12|200|Q
SAY|80349A877|25.33|25.34|25.31|25.34|0.03|1353|01/02/2026|0.00|0|0.00|0|N
SAZ|80349A869|25.37|25.37|25.35|25.35|0.00|351|01/02/2026|0.00|0|0.00|0|N
SB|Y7388L103|4.80|4.85|4.80|4.83|0.01|130264|01/02/2026|0.00|0|0.00|0|N
SB PRC|Y7388L129|25.69|25.69|25.69|25.69|0.00|50|12/31/2025|0.00|0|0.00|0|N
SB PRD|Y7388L137|25.49|25.53|25.46|25.53|0.17|204|01/02/2026|0.00|0|0.00|0|N
SBAC|78410G104|0.00|193.49|191.59|192.57|-1.17|4083|01/02/2026|191.46|100|193.66|100|Q
SBC|73245B107|0.00|0.00|0.00|0.00|0.00|161|01/02/2026|4.20|100|4.38|100|Q
SBCF|811707801|0.00|31.67|31.00|31.56|0.13|3341|01/02/2026|31.41|400|31.79|400|Q
SBDS|83425V203|6.02|6.14|5.58|6.06|0.01|3727|01/02/2026|0.00|0|0.00|0|N
SBET|820014405|0.00|9.94|9.00|9.70|0.74|192905|01/02/2026|9.60|1600|9.81|1500|Q
SBEV|84862C302|0.75|0.75|0.73|0.73|0.04|210|01/02/2026|0.00|0|0.00|0|A
SBFG|78408D105|0.00|0.00|0.00|0.00|-21.87|2|01/02/2026|20.52|100|22.28|100|Q
SBFM|867781700|0.00|1.21|1.21|1.21|1.21|170|01/02/2026|1.08|100|1.45|100|Q
SBGI|829242106|0.00|15.36|15.10|15.22|-0.06|3823|01/02/2026|15.06|400|15.35|400|Q
SBH|79546E104|14.50|14.58|14.37|14.49|0.23|457139|01/02/2026|0.00|0|0.00|0|N
SBI|958435109|7.68|7.71|7.68|7.71|0.03|6553|01/02/2026|0.00|0|0.00|0|N
SBIL|82889N269|100.13|100.13|100.12|100.12|-0.26|900|01/02/2026|0.00|0|0.00|0|P
SBIO|00162Q593|0.00|52.89|52.85|52.85|0.00|27|12/24/2025|0.00|0|0.00|0|P
SBIT|74349Y563|42.59|43.02|40.41|41.63|-2.33|55698|01/02/2026|0.00|0|0.00|0|P
SBLK|Y8162K204|0.00|19.50|19.12|19.39|0.18|12948|01/02/2026|19.20|800|19.56|800|Q
SBLX|054748306|0.00|0.00|0.00|0.00|-2.45|2|01/02/2026|2.51|100|2.74|100|Q
SBR|785688102|68.56|70.28|68.50|70.20|1.63|7128|01/02/2026|0.00|0|0.00|0|N
SBRA|78573L106|0.00|19.32|18.71|19.15|0.21|55045|01/02/2026|18.97|700|19.32|800|Q
SBS|20441A102|24.33|24.45|24.21|24.37|0.52|346452|01/02/2026|0.00|0|0.00|0|N
SBSI|84470P109|30.40|30.50|30.06|30.45|0.06|58603|01/02/2026|0.00|0|0.00|0|N
SBSW|82575P107|14.66|14.85|13.97|14.46|0.21|1317152|01/02/2026|0.00|0|0.00|0|N
SBTU|26923Q218|8.09|9.31|7.99|9.31|1.64|2010|01/02/2026|0.00|0|0.00|0|Z
SBU|88340C776|0.00|14.61|14.61|14.61|0.00|0|12/31/2025|14.21|1400|14.47|1400|Q
SBUX|855244109|0.00|84.96|83.04|83.97|-0.26|86416|01/02/2026|83.91|100|84.04|100|Q
SBXD|G81354105|10.59|10.59|10.57|10.57|-0.01|108|01/02/2026|0.00|0|0.00|0|N
SBXD WS|G81354121|0.00|0.28|0.28|0.28|0.00|20|12/31/2025|0.00|0|0.00|0|N
SBXE U|G8148S123|0.00|10.07|10.07|10.07|0.01|0|01/02/2026|0.00|0|0.00|0|N
SCAG|80590A105|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|1.95|100|2.46|100|Q
SCAGW|G7840J118|0.00|0.00|0.00|0.00|-0.05|69|01/02/2026|0.00|0|0.00|0|Q
SCC|74349Y530|0.00|13.58|13.58|13.58|-0.15|2|12/18/2025|0.00|0|0.00|0|P
SCCO|84265V105|146.47|149.00|144.87|148.69|5.22|346943|01/02/2026|0.00|0|0.00|0|N
SCCR|808524599|25.81|25.82|25.81|25.82|-0.02|1511|01/02/2026|0.00|0|0.00|0|P
SCD|50208A102|14.82|14.99|14.82|14.94|0.13|19561|01/02/2026|0.00|0|0.00|0|N
SCE PRG|78407R204|17.79|18.25|17.79|18.20|0.47|21263|01/02/2026|0.00|0|0.00|0|N
SCE PRK|78409W201|25.06|25.11|25.06|25.07|-0.12|1356|01/02/2026|0.00|0|0.00|0|N
SCE PRL|78410V200|17.34|17.65|17.34|17.65|0.24|6357|01/02/2026|0.00|0|0.00|0|N
SCE PRM|783892201|25.28|25.39|25.28|25.34|0.06|3116|01/02/2026|0.00|0|0.00|0|N
SCE PRN|80620A208|23.90|23.93|23.85|23.88|0.11|1398|01/02/2026|0.00|0|0.00|0|N
SCEC|14064D444|25.33|25.33|25.33|25.33|-0.03|104|01/02/2026|0.00|0|0.00|0|Z
SCHA|808524607|28.62|28.85|28.49|28.79|0.32|295030|01/02/2026|0.00|0|0.00|0|P
SCHB|808524102|26.36|26.42|26.19|26.31|0.08|501569|01/02/2026|0.00|0|0.00|0|P
SCHC|808524888|45.88|45.93|45.75|45.85|0.19|1547|01/02/2026|0.00|0|0.00|0|P
SCHD|808524797|27.48|27.80|27.29|27.71|0.27|409738|01/02/2026|0.00|0|0.00|0|P
SCHE|808524706|33.35|33.51|33.32|33.51|0.73|49600|01/02/2026|0.00|0|0.00|0|P
SCHF|808524805|24.33|24.35|24.22|24.35|0.30|404822|01/02/2026|0.00|0|0.00|0|P
SCHG|808524300|32.81|32.96|32.33|32.49|-0.13|320214|01/02/2026|0.00|0|0.00|0|P
SCHH|808524847|20.81|20.98|20.72|20.91|0.03|284627|01/02/2026|0.00|0|0.00|0|P
SCHI|808524698|22.97|22.97|22.95|22.97|0.00|57916|01/02/2026|0.00|0|0.00|0|P
SCHJ|808524714|24.89|24.89|24.89|24.89|0.00|937|01/02/2026|0.00|0|0.00|0|P
SCHK|808524722|33.00|33.03|32.73|32.89|0.09|60183|01/02/2026|0.00|0|0.00|0|P
SCHL|807066105|0.00|30.00|29.00|29.91|0.37|9696|01/02/2026|29.63|300|30.19|300|Q
SCHM|808524508|30.19|30.54|30.09|30.49|0.43|42581|01/02/2026|0.00|0|0.00|0|P
SCHO|808524862|24.37|24.38|24.37|24.37|0.00|45400|01/02/2026|0.00|0|0.00|0|P
SCHP|808524870|26.51|26.51|26.48|26.49|-0.01|52803|01/02/2026|0.00|0|0.00|0|P
SCHQ|808524680|31.73|31.73|31.63|31.65|-0.05|5795|01/02/2026|0.00|0|0.00|0|P
SCHR|808524854|25.10|25.10|25.07|25.07|-0.01|48707|01/02/2026|0.00|0|0.00|0|P
SCHV|808524409|29.62|29.94|29.60|29.90|0.30|284299|01/02/2026|0.00|0|0.00|0|P
SCHW|808513105|99.77|101.82|99.42|101.57|1.66|2863462|01/02/2026|0.00|0|0.00|0|N
SCHW PRD|808513600|25.05|25.25|25.05|25.24|0.24|36564|01/02/2026|0.00|0|0.00|0|N
SCHW PRJ|808513865|18.80|18.99|18.80|18.99|0.25|33808|01/02/2026|0.00|0|0.00|0|N
SCHX|808524201|27.00|27.10|26.84|26.97|0.06|820288|01/02/2026|0.00|0|0.00|0|P
SCHY|808524672|29.99|30.02|29.94|29.99|0.16|9293|01/02/2026|0.00|0|0.00|0|P
SCHZ|808524839|23.38|23.39|23.35|23.36|-0.01|35257|01/02/2026|0.00|0|0.00|0|P
SCI|817565104|77.61|78.54|77.00|77.20|-0.77|370468|01/02/2026|0.00|0|0.00|0|N
SCKT|83368E200|0.00|1.18|1.18|1.18|0.00|0|12/16/2025|0.88|100|1.21|100|Q
SCL|858586100|47.40|47.54|47.13|47.16|-0.20|47049|01/02/2026|0.00|0|0.00|0|N
SCLS|45259A282|0.00|0.00|0.00|0.00|0.00|0|11/04/2025|20.19|100|20.28|100|Q
SCLX|80880W205|0.00|13.19|13.19|13.19|1.11|372|01/02/2026|12.49|100|13.71|100|Q
SCM|858568108|12.68|12.95|12.61|12.82|0.14|20545|01/02/2026|0.00|0|0.00|0|N
SCMB|808524649|25.78|25.78|25.77|25.77|0.00|6691|01/02/2026|0.00|0|0.00|0|P
SCNI|09073Q303|0.00|0.65|0.65|0.65|0.00|0|12/29/2025|0.63|100|0.86|100|Q
SCNX|80880X104|0.00|0.53|0.51|0.53|0.02|480|01/02/2026|0.51|800|0.54|800|Q
SCO|74347Y797|19.96|20.10|19.60|19.66|0.04|69403|01/02/2026|0.00|0|0.00|0|P
SCOR|20564W204|0.00|0.00|0.00|0.00|0.00|0|12/17/2025|5.59|100|7.80|100|Q
SCPQU|G8254P129|0.00|10.00|10.00|10.00|0.01|1000|01/02/2026|0.00|0|0.00|0|Q
SCSC|806037107|0.00|39.19|38.95|38.98|-0.06|2357|01/02/2026|38.70|200|39.43|200|Q
SCUS|808524623|25.19|25.19|25.19|25.19|0.00|589|01/02/2026|0.00|0|0.00|0|P
SCVL|824889109|0.00|17.61|16.98|17.45|0.62|5044|01/02/2026|17.31|500|17.63|500|Q
SCWO|88583P203|0.00|2.50|2.23|2.50|0.46|2361|01/02/2026|2.33|100|2.59|100|Q
SCYB|808524631|26.44|26.45|26.43|26.44|0.02|7083|01/02/2026|0.00|0|0.00|0|P
SCYX|811292200|0.00|0.00|0.00|0.00|-0.63|69|01/02/2026|0.62|300|0.66|300|Q
SCZ|464288273|0.00|78.24|77.77|78.18|0.62|13455|01/02/2026|78.13|600|78.24|600|Q
SD|80007P869|14.44|14.78|14.28|14.78|0.35|95377|01/02/2026|0.00|0|0.00|0|N
SDA|G85727108|0.00|2.01|2.01|2.01|0.01|257|01/02/2026|2.00|100|2.09|100|Q
SDCI|90290T809|22.06|22.09|22.06|22.09|0.03|325|01/02/2026|0.00|0|0.00|0|P
SDGR|80810D103|0.00|18.04|17.53|17.98|0.13|53691|01/02/2026|17.80|700|18.17|800|Q
SDHC|83207R107|16.85|16.97|16.55|16.85|0.08|10014|01/02/2026|0.00|0|0.00|0|N
SDHY|69355J104|16.57|16.57|16.42|16.48|0.03|8585|01/02/2026|0.00|0|0.00|0|N
SDIV|37960A669|24.09|24.35|24.08|24.24|0.20|34479|01/02/2026|0.00|0|0.00|0|P
SDOG|00162Q858|60.13|61.01|60.13|61.01|0.39|689|01/02/2026|0.00|0|0.00|0|P
SDOT|627333404|0.00|2.42|1.45|1.77|0.43|60713|01/02/2026|1.51|100|2.02|100|Q
SDOW|74347G135|31.83|32.40|31.36|31.41|-0.56|61662|01/02/2026|0.00|0|0.00|0|P
SDRL|G7997W102|34.53|35.24|34.27|34.95|0.35|240270|01/02/2026|0.00|0|0.00|0|N
SDS|74350P667|67.82|68.93|67.58|68.30|-0.20|121999|01/02/2026|0.00|0|0.00|0|P
SDST|854936200|0.00|3.41|3.01|3.41|0.28|240|01/02/2026|3.21|100|3.56|100|Q
SDTY|88636R560|0.00|0.00|0.00|0.00|-44.69|1|01/02/2026|0.00|0|0.00|0|Q
SDVD|33738D820|21.42|21.42|21.42|21.42|-0.04|225|01/02/2026|0.00|0|0.00|0|Z
SDVY|33741X102|0.00|38.78|38.26|38.71|0.39|23828|01/02/2026|38.70|1200|38.72|1200|Q
SDY|78464A763|138.97|140.24|138.97|139.95|0.81|9241|01/02/2026|0.00|0|0.00|0|P
SE|81141R100|131.53|133.25|129.29|131.49|3.92|962202|01/02/2026|0.00|0|0.00|0|N
SEAL PRA|Y8564M113|25.39|25.43|25.39|25.41|0.06|834|01/02/2026|0.00|0|0.00|0|N
SEAL PRB|Y8564M204|25.34|25.47|25.32|25.32|-0.17|1092|01/02/2026|0.00|0|0.00|0|N
SEAT|92854T209|0.00|7.08|7.03|7.05|7.05|902|01/02/2026|6.89|100|7.18|100|Q
SEB|811543107|4451.02|4475.06|4451.02|4475.06|29.56|175|01/02/2026|0.00|0|0.00|0|A
SECT|66538H591|64.73|64.84|64.44|64.44|-0.10|3349|01/02/2026|0.00|0|0.00|0|Z
SEDG|83417M104|0.00|31.76|30.02|31.35|2.50|30613|01/02/2026|31.03|500|31.70|500|Q
SEE|81211K100|41.45|41.61|41.45|41.52|0.09|353633|01/02/2026|0.00|0|0.00|0|N
SEED|G67828205|0.00|1.35|1.35|1.35|0.00|0|12/17/2025|0.97|100|1.34|300|Q
SEER|81578P106|0.00|1.84|1.81|1.81|-0.02|1805|01/02/2026|1.78|200|1.84|200|Q
SEG|812215200|19.89|19.89|19.62|19.66|-0.11|48513|01/02/2026|0.00|0|0.00|0|N
SEGG|54570M306|0.00|0.70|0.70|0.70|-0.09|100|01/02/2026|0.00|0|0.00|0|Q
SEI|83418M103|46.80|50.41|46.12|50.26|4.29|522899|01/02/2026|0.00|0|0.00|0|N
SEIC|784117103|0.00|83.01|81.93|83.01|0.92|7918|01/02/2026|82.43|200|83.53|200|Q
SEIM|81589A205|0.00|46.71|46.71|46.71|-0.07|56|12/22/2025|0.00|0|0.00|0|Z
SEIQ|81589A106|38.72|38.75|38.61|38.69|-0.25|1296|01/02/2026|0.00|0|0.00|0|Z
SEIS|81589A502|0.00|28.20|28.20|28.20|0.20|821|01/02/2026|27.87|2300|28.46|2300|Q
SEIV|81589A304|41.66|41.68|41.65|41.65|-0.21|1638|01/02/2026|0.00|0|0.00|0|Z
SEIX|92790A405|23.35|23.36|23.34|23.34|-0.01|6000|01/02/2026|0.00|0|0.00|0|P
SELF|37955N106|0.00|5.15|5.15|5.15|0.04|100|01/02/2026|4.95|100|5.26|100|Q
SELX|G8021C104|0.00|0.65|0.61|0.61|-0.20|1572|01/02/2026|0.00|0|0.00|0|Q
SEM|81619Q105|14.87|14.92|14.75|14.82|-0.03|238405|01/02/2026|0.00|0|0.00|0|N
SEMG|02072Q580|27.38|27.42|27.11|27.20|-0.20|2460|01/02/2026|0.00|0|0.00|0|P
SEMR|81686C104|11.89|11.89|11.88|11.89|0.00|272715|01/02/2026|0.00|0|0.00|0|N
SENEA|817070501|0.00|0.00|0.00|0.00|-110.40|1080|01/02/2026|106.39|100|110.32|100|Q
SENS|81727U303|0.00|5.85|5.55|5.85|0.31|1981|01/02/2026|5.75|400|5.97|400|Q
SEPI|78410K667|26.52|26.52|26.47|26.47|0.12|597|01/02/2026|0.00|0|0.00|0|P
SEPN|81734D104|0.00|28.69|28.08|28.08|0.23|3340|01/02/2026|27.48|300|28.41|300|Q
SERA|81749D107|0.00|0.00|0.00|0.00|0.00|995|01/02/2026|2.87|100|3.12|100|Q
SERV|81758H106|0.00|11.94|10.48|11.83|1.44|182735|01/02/2026|11.83|100|11.88|100|Q
SES|78397Q109|1.86|1.94|1.82|1.92|0.12|949757|01/02/2026|0.00|0|0.00|0|N
SES WS|78397Q117|0.21|0.21|0.21|0.21|0.02|1600|01/02/2026|0.00|0|0.00|0|N
SETH|74350P592|40.81|40.87|39.46|39.78|-2.15|6397|01/02/2026|0.00|0|0.00|0|P
SETM|85208P402|0.00|29.80|29.45|29.80|0.95|1805|01/02/2026|0.00|0|0.00|0|Q
SEV|03835W104|0.00|4.41|4.33|4.41|0.10|310|01/02/2026|4.42|100|4.75|100|Q
SEVN|81784E101|0.00|8.84|8.84|8.84|-0.04|198|01/02/2026|8.80|200|8.97|200|Q
SEZL|78435P105|0.00|65.49|63.12|65.16|1.57|8795|01/02/2026|64.52|200|65.77|200|Q
SF|860630102|125.37|128.68|125.25|128.31|3.09|190341|01/02/2026|0.00|0|0.00|0|N
SF PRB|860630706|23.77|23.77|23.63|23.74|0.00|7946|01/02/2026|0.00|0|0.00|0|N
SF PRC|860630870|23.29|23.51|23.29|23.48|0.23|2543|01/02/2026|0.00|0|0.00|0|N
SF PRD|860630862|17.19|17.30|17.16|17.28|0.18|7242|01/02/2026|0.00|0|0.00|0|N
SFB|860630607|20.48|20.65|20.48|20.65|0.18|3875|01/02/2026|0.00|0|0.00|0|N
SFBC|83607A100|0.00|43.62|43.45|43.45|43.45|692|01/02/2026|42.44|100|44.68|100|Q
SFBS|81768T108|71.46|72.35|70.97|71.82|0.03|71195|01/02/2026|0.00|0|0.00|0|N
SFD|832248207|0.00|22.37|22.07|22.09|-0.25|21848|01/02/2026|22.12|100|22.18|300|Q
SFHG|G7785M118|0.00|0.78|0.72|0.72|0.00|0|12/31/2025|0.00|0|3.00|200|Q
SFIX|860897107|0.00|5.15|5.00|5.13|-0.12|39786|01/02/2026|5.07|2100|5.17|2000|Q
SFL|G7738W106|7.85|7.91|7.76|7.89|0.08|370113|01/02/2026|0.00|0|0.00|0|N
SFLO|92647X822|0.00|29.52|29.38|29.52|0.04|866|01/02/2026|0.00|0|0.00|0|Q
SFLR|45783Y673|36.98|36.98|36.83|36.88|-0.14|3364|01/02/2026|0.00|0|0.00|0|P
SFM|85208M102|0.00|81.23|79.79|80.51|0.92|15455|01/02/2026|79.97|200|81.14|200|Q
SFNC|828730200|0.00|18.94|18.52|18.83|-0.01|61228|01/02/2026|18.81|100|18.97|800|Q
SFST|842873101|0.00|0.00|0.00|0.00|0.00|43|01/02/2026|50.95|100|52.64|100|Q
SFTY|44053A549|28.26|28.26|28.26|28.26|0.01|129|01/02/2026|0.00|0|0.00|0|Z
SFY|886364173|133.20|133.62|133.20|133.62|1.18|542|01/02/2026|0.00|0|0.00|0|P
SFYX|886364306|0.00|16.63|16.56|16.63|-0.12|7|12/10/2025|0.00|0|0.00|0|P
SG|87043Q108|6.75|7.04|6.75|6.93|0.17|1112384|01/02/2026|0.00|0|0.00|0|N
SGBX|78418A703|0.00|2.04|1.92|2.04|0.18|2824|01/02/2026|1.98|100|2.13|100|Q
SGC|868358102|0.00|9.73|9.45|9.45|-0.25|1082|01/02/2026|9.41|100|9.80|100|Q
SGDJ|85210B201|84.63|84.63|81.93|81.95|-3.22|710|01/02/2026|0.00|0|0.00|0|P
SGDM|85210B102|0.00|70.67|70.35|70.39|0.00|60|12/29/2025|0.00|0|0.00|0|P
SGHC|G8588X103|12.11|12.22|11.55|11.64|-0.31|402322|01/02/2026|0.00|0|0.00|0|N
SGHT|82657M105|0.00|7.48|7.28|7.48|-0.39|3138|01/02/2026|7.35|200|7.59|200|Q
SGI|88023U101|89.32|89.72|88.41|88.74|-0.54|349009|01/02/2026|0.00|0|0.00|0|N
SGLY|82935V307|0.00|0.59|0.59|0.59|-0.05|768|01/02/2026|0.46|200|0.68|200|Q
SGML|826599102|0.00|14.21|13.35|14.18|0.99|28585|01/02/2026|14.03|1100|14.37|1000|Q
SGMO|800677106|0.00|0.43|0.41|0.43|0.01|9232|01/02/2026|0.43|5100|0.44|4900|Q
SGMT|786700104|0.00|6.09|5.96|5.99|0.07|8019|01/02/2026|5.92|500|6.04|500|Q
SGN|82670R305|0.95|0.95|0.95|0.95|-0.06|118|01/02/2026|0.00|0|0.00|0|A
SGOL|00326A104|41.62|41.62|41.08|41.27|0.20|122702|01/02/2026|0.00|0|0.00|0|P
SGOV|46436E718|100.41|100.41|100.41|100.41|0.03|49440|01/02/2026|0.00|0|0.00|0|P
SGRP|784933103|0.00|0.88|0.87|0.88|0.09|2000|01/02/2026|0.68|200|1.00|200|Q
SGRY|86881A100|0.00|15.43|15.19|15.27|-0.16|25008|01/02/2026|15.11|800|15.41|800|Q
SGU|85512C105|11.81|11.91|11.79|11.86|0.02|8558|01/02/2026|0.00|0|0.00|0|N
SGVT|808524581|100.52|100.52|100.52|100.52|0.04|757|01/02/2026|0.00|0|0.00|0|P
SH|74349Y753|35.86|36.16|35.80|35.98|-0.05|818782|01/02/2026|0.00|0|0.00|0|P
SHAG|97717Y808|0.00|48.01|48.01|48.01|0.00|49|12/26/2025|0.00|0|0.00|0|Z
SHAK|819047101|82.63|83.70|81.45|83.47|2.30|287473|01/02/2026|0.00|0|0.00|0|N
SHBI|825107105|0.00|17.58|17.37|17.38|-0.31|12120|01/02/2026|17.36|100|17.58|200|Q
SHC|83601L102|0.00|17.92|17.54|17.70|0.05|33764|01/02/2026|17.67|300|17.72|300|Q
SHCO|586001109|8.95|8.96|8.95|8.96|0.00|70729|01/02/2026|0.00|0|0.00|0|N
SHEL|780259305|74.01|75.55|73.92|75.44|1.96|752760|01/02/2026|0.00|0|0.00|0|N
SHEN|82312B106|0.00|11.57|11.31|11.31|-0.25|4831|01/02/2026|11.16|300|11.41|300|Q
SHFS|824430300|0.00|0.00|0.00|0.00|-1.08|98|01/02/2026|0.89|100|1.22|100|Q
SHG|824596100|53.87|54.02|53.49|54.02|0.39|52310|01/02/2026|0.00|0|0.00|0|N
SHIM|82455M109|0.00|0.00|0.00|0.00|-2.89|20|01/02/2026|0.00|0|0.00|0|Q
SHIP|Y73760400|0.00|9.27|9.02|9.12|-0.16|2380|01/02/2026|9.03|200|9.23|200|Q
SHLD|37960A529|65.54|66.45|65.44|66.37|1.55|3868|01/02/2026|0.00|0|0.00|0|P
SHLS|82489W107|0.00|9.14|8.71|9.08|0.58|64425|01/02/2026|9.00|1500|9.19|1500|Q
SHM|78468R739|47.99|48.01|47.99|48.01|0.02|7374|01/02/2026|0.00|0|0.00|0|P
SHMD|N68722102|0.00|7.55|6.41|7.48|1.18|2094|01/02/2026|0.00|0|0.00|0|Q
SHMDW|N68722110|0.00|1.93|1.93|1.93|0.61|100|01/02/2026|0.00|0|0.00|0|Q
SHNY|063679526|135.24|135.24|131.40|131.60|0.95|697|01/02/2026|0.00|0|0.00|0|P
SHO|867892101|8.95|9.21|8.86|9.13|0.19|504462|01/02/2026|0.00|0|0.00|0|N
SHO PRH|867892804|20.08|20.52|20.01|20.52|0.57|11041|01/02/2026|0.00|0|0.00|0|N
SHO PRI|867892887|19.27|19.35|19.27|19.35|0.06|201|01/02/2026|0.00|0|0.00|0|N
SHOC|02072L672|71.08|71.08|70.84|70.84|2.21|3967|01/02/2026|0.00|0|0.00|0|N
SHOO|556269108|0.00|42.31|41.56|42.20|0.58|13010|01/02/2026|41.97|300|42.53|300|Q
SHOP|82509L107|0.00|164.13|155.24|157.16|-3.75|98082|01/02/2026|157.03|300|157.41|300|Q
SHPD|25461A213|0.00|0.00|0.00|0.00|-17.00|5|01/02/2026|0.00|0|0.00|0|Q
SHPH|825693401|0.00|2.37|2.03|2.03|0.31|2317|01/02/2026|1.70|100|1.91|100|Q
SHPU|25461A221|0.00|27.90|27.90|27.90|27.90|100|01/02/2026|0.00|0|0.00|0|Q
SHV|464288679|0.00|110.18|110.18|110.18|0.03|26683|01/02/2026|110.17|68800|110.18|62700|Q
SHW|824348106|323.25|329.92|323.04|327.84|3.81|576383|01/02/2026|0.00|0|0.00|0|N
SHY|464287457|0.00|82.86|82.85|82.86|0.03|73578|01/02/2026|82.85|13100|82.86|46900|Q
SHYD|92189F387|22.87|22.87|22.86|22.86|-0.05|200|01/02/2026|0.00|0|0.00|0|Z
SHYG|46434V407|42.90|42.90|42.85|42.90|0.03|51909|01/02/2026|0.00|0|0.00|0|P
SHYL|233051283|44.95|44.95|44.95|44.95|-0.02|112|01/02/2026|0.00|0|0.00|0|P
SHYM|092528108|22.22|22.25|22.22|22.25|0.03|2528|01/02/2026|0.00|0|0.00|0|Z
SI|82537J108|14.48|14.61|14.13|14.37|0.07|8120|01/02/2026|0.00|0|0.00|0|N
SIBN|825704109|0.00|19.83|19.40|19.70|-0.06|4051|01/02/2026|19.50|500|20.00|500|Q
SID|20440W105|1.61|1.64|1.60|1.61|0.01|319166|01/02/2026|0.00|0|0.00|0|N
SIDU|826165201|0.00|4.44|3.52|4.33|1.19|562146|01/02/2026|4.30|100|4.34|100|Q
SIEB|826176109|0.00|0.00|0.00|0.00|-3.64|48|01/02/2026|3.02|100|4.14|100|Q
SIF|826546103|5.67|6.02|5.42|5.42|0.00|5|12/30/2025|0.00|0|0.00|0|A
SIFY|82655M206|0.00|0.00|0.00|0.00|-12.21|107|01/02/2026|10.51|100|14.06|100|Q
SIG|G81276100|84.04|86.50|83.55|86.11|3.23|271188|01/02/2026|0.00|0|0.00|0|N
SIGA|826917106|0.00|6.29|6.13|6.27|0.16|5308|01/02/2026|6.21|300|6.33|300|Q
SIGI|816300107|0.00|83.19|82.24|83.16|-0.54|5541|01/02/2026|82.90|200|84.11|200|Q
SIGIP|816300503|0.00|0.00|0.00|0.00|-16.86|90|01/02/2026|0.00|0|0.00|0|Q
SIHY|41151J109|45.69|45.69|45.69|45.69|0.09|151|01/02/2026|0.00|0|0.00|0|P
SII|852066208|98.77|101.61|98.77|101.23|3.31|26508|01/02/2026|0.00|0|0.00|0|N
SIL|37954Y848|85.26|85.60|80.80|83.00|-0.57|96444|01/02/2026|0.00|0|0.00|0|P
SILA|146280508|23.22|23.53|23.11|23.50|0.19|67343|01/02/2026|0.00|0|0.00|0|N
SILC|M84116108|0.00|14.00|14.00|14.00|0.00|0|12/31/2025|13.61|100|15.09|100|Q
SILJ|032108649|28.23|28.42|26.69|27.46|-0.22|610684|01/02/2026|0.00|0|0.00|0|P
SILO|82711P201|0.00|0.33|0.33|0.33|0.33|100|01/02/2026|0.00|0|0.00|0|Q
SIM|400491106|0.00|29.45|29.44|29.45|0.00|12|11/21/2025|0.00|0|0.00|0|A
SIMO|82706C108|0.00|96.02|93.04|93.82|1.01|7842|01/02/2026|92.85|100|95.05|100|Q
SINT|829392703|0.00|3.72|3.71|3.71|3.71|459|01/02/2026|3.59|100|3.94|100|Q
SION|829401108|0.00|39.42|39.00|39.20|-1.99|5751|01/02/2026|38.59|200|39.96|200|Q
SIRI|829933100|0.00|20.66|20.12|20.51|0.51|101933|01/02/2026|20.48|400|20.51|100|Q
SITC|82981J851|6.40|6.45|6.27|6.40|-0.02|595596|01/02/2026|0.00|0|0.00|0|N
SITE|82982L103|124.51|125.82|123.67|125.06|0.50|116751|01/02/2026|0.00|0|0.00|0|N
SITM|82982T106|0.00|371.81|361.32|371.40|18.71|7121|01/02/2026|366.71|40|373.86|40|Q
SIVR|003264108|70.51|70.51|68.04|68.95|1.29|17702|01/02/2026|0.00|0|0.00|0|P
SIXG|26922A289|0.00|63.98|63.98|63.98|0.00|0|12/31/2025|64.65|2400|64.90|2400|Q
SIXJ|00888H869|34.27|34.27|34.24|34.24|0.03|200|01/02/2026|0.00|0|0.00|0|Z
SIXS|301505673|50.57|50.57|50.57|50.57|-1.21|203|01/02/2026|0.00|0|0.00|0|P
SJ|G7864D112|0.00|0.73|0.72|0.73|0.00|0|12/29/2025|0.56|200|0.82|200|Q
SJB|74347R131|15.27|15.28|15.27|15.28|0.03|1500|01/02/2026|0.00|0|0.00|0|P
SJCP|56170L687|0.00|0.00|0.00|0.00|0.00|0|12/17/2025|24.97|1000|25.35|1000|Q
SJLD|56170L679|0.00|25.19|25.19|25.19|0.00|0|07/14/2025|25.09|1000|25.47|1000|Q
SJM|832696405|97.96|97.97|96.10|96.63|-1.18|904678|01/02/2026|0.00|0|0.00|0|N
SJNK|78468R408|25.32|25.33|25.31|25.33|0.01|103979|01/02/2026|0.00|0|0.00|0|P
SJT|798241105|5.57|5.81|5.45|5.75|0.13|21463|01/02/2026|0.00|0|0.00|0|N
SKBL|G8193D104|0.00|2.93|2.93|2.93|-0.03|120|01/02/2026|2.51|100|3.44|100|Q
SKE|83056P715|24.25|24.44|22.61|23.70|-0.03|141639|01/02/2026|0.00|0|0.00|0|N
SKF|74347G150|25.55|25.66|25.55|25.66|0.66|650|01/02/2026|0.00|0|0.00|0|P
SKIL|83066P309|9.50|9.70|8.35|8.50|-0.80|65960|01/02/2026|0.00|0|0.00|0|N
SKIN|88331L108|0.00|1.42|1.38|1.40|0.02|12704|01/02/2026|1.37|100|1.42|600|Q
SKLZ|83067L208|4.38|4.52|4.26|4.41|0.10|13953|01/02/2026|0.00|0|0.00|0|N
SKM|78440P306|20.50|20.55|20.34|20.55|0.02|158512|01/02/2026|0.00|0|0.00|0|N
SKOR|33939L761|0.00|49.11|49.11|49.11|-0.11|112|01/02/2026|0.00|0|0.00|0|Q
SKRE|26923N686|0.00|9.20|8.92|9.03|-0.06|6062|01/02/2026|8.98|1700|9.02|1700|Q
SKT|875465106|33.26|33.34|32.90|33.11|-0.26|177340|01/02/2026|0.00|0|0.00|0|N
SKWD|830940102|0.00|50.48|48.59|48.65|-2.85|3408|01/02/2026|48.20|300|49.15|300|Q
SKY|830830105|84.50|85.06|83.78|84.91|0.41|151256|01/02/2026|0.00|0|0.00|0|N
SKYE|83086J200|0.00|0.90|0.74|0.88|0.16|2548|01/02/2026|0.85|400|0.92|400|Q
SKYH|83085C107|8.97|8.98|8.78|8.91|-0.06|28127|01/02/2026|0.00|0|0.00|0|N
SKYH WS|83085C115|0.66|0.66|0.65|0.65|0.00|15950|01/02/2026|0.00|0|0.00|0|N
SKYQ|83087C204|0.00|0.45|0.26|0.44|0.20|15825|01/02/2026|0.42|4000|0.44|100|Q
SKYT|83089J108|0.00|22.49|19.85|22.42|4.26|27368|01/02/2026|22.15|700|22.74|800|Q
SKYU|74347G788|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|34.70|2300|36.21|2300|Q
SKYW|830879102|0.00|101.29|100.23|100.41|0.01|2072|01/02/2026|100.28|100|101.99|100|Q
SKYX|78471E105|0.00|2.41|2.27|2.40|0.22|9832|01/02/2026|2.36|800|2.41|100|Q
SKYY|33734X192|0.00|128.67|127.15|128.09|-2.07|5518|01/02/2026|127.50|1200|128.02|1200|Q
SLAB|826919102|0.00|135.78|132.04|133.39|3.12|2600|01/02/2026|130.62|100|133.22|100|Q
SLAI|055474209|0.74|0.99|0.63|0.65|-0.02|311108|01/02/2026|0.00|0|0.00|0|N
SLB|806857108|38.41|40.43|38.07|40.20|1.82|3711817|01/02/2026|0.00|0|0.00|0|N
SLDB|83422E204|0.00|5.55|5.40|5.46|-0.20|8324|01/02/2026|5.40|700|5.53|800|Q
SLDE|831349105|0.00|19.27|18.52|18.59|-0.89|14874|01/02/2026|18.42|800|18.80|800|Q
SLDP|83422N105|0.00|4.65|4.27|4.65|0.40|67154|01/02/2026|4.62|500|4.66|500|Q
SLE|86804F400|0.00|0.68|0.61|0.68|0.06|2242|01/02/2026|0.58|100|0.76|200|Q
SLF|866796105|62.30|62.92|62.18|62.84|0.44|78036|01/02/2026|0.00|0|0.00|0|N
SLG|78440X887|45.97|47.22|45.50|46.96|1.09|312633|01/02/2026|0.00|0|0.00|0|N
SLG PRI|78440X507|21.26|21.34|21.26|21.32|0.32|4109|01/02/2026|0.00|0|0.00|0|N
SLGL|M8694L137|0.00|42.47|42.47|42.47|0.48|113|01/02/2026|36.12|100|48.97|100|Q
SLGN|827048109|40.43|41.43|40.20|41.25|0.88|269248|01/02/2026|0.00|0|0.00|0|N
SLI|853606101|4.59|4.77|4.51|4.77|0.29|49244|01/02/2026|0.00|0|0.00|0|A
SLM|78442P106|0.00|27.63|26.94|27.41|0.35|35191|01/02/2026|27.39|200|27.44|100|Q
SLMT|G13311116|0.00|2.07|1.88|2.00|0.12|16458|01/02/2026|1.95|1300|2.03|1400|Q
SLN|82686Q101|0.00|6.14|6.12|6.12|0.02|1681|01/02/2026|6.02|300|6.28|300|Q
SLND|84445C100|3.26|3.26|3.03|3.03|-0.22|334|01/02/2026|0.00|0|0.00|0|A
SLNG|85236P101|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|3.62|200|5.74|200|Q
SLNH|583543301|0.00|1.42|1.18|1.42|0.25|37304|01/02/2026|1.37|100|1.45|2100|Q
SLNHP|583543202|0.00|9.23|9.23|9.23|0.00|0|12/30/2025|8.07|100|0.00|0|Q
SLNO|834203309|0.00|47.92|46.08|47.13|0.86|20010|01/02/2026|46.65|300|47.57|300|Q
SLNZ|29287L809|46.20|46.34|46.20|46.34|0.03|48|01/02/2026|0.00|0|0.00|0|N
SLON|74349Y647|15.74|15.74|15.65|15.65|1.38|365|01/02/2026|0.00|0|0.00|0|P
SLP|829214105|0.00|18.41|17.76|18.06|-0.12|4413|01/02/2026|17.91|300|18.28|300|Q
SLQD|46434V100|0.00|50.71|50.70|50.71|0.00|15024|01/02/2026|50.68|100|50.72|100|Q
SLQT|816307300|1.43|1.45|1.37|1.37|-0.04|254316|01/02/2026|0.00|0|0.00|0|N
SLRC|83413U100|0.00|15.59|15.36|15.42|-0.04|16968|01/02/2026|15.32|300|15.58|300|Q
SLRX|79400X503|0.00|0.00|0.00|0.00|-0.68|10|01/02/2026|0.56|100|0.76|100|Q
SLS|81642T209|0.00|4.65|3.97|4.34|0.57|434922|01/02/2026|4.32|100|4.34|100|Q
SLSN|630079101|0.00|1.56|1.56|1.56|1.56|100|01/02/2026|0.00|0|0.00|0|Q
SLSR|83419D201|7.83|7.85|7.83|7.84|-0.16|2011|01/02/2026|0.00|0|0.00|0|A
SLV|46428Q109|67.30|67.32|64.75|65.76|1.32|988481|01/02/2026|0.00|0|0.00|0|P
SLVM|871332102|48.14|48.25|47.27|47.78|-0.37|79686|01/02/2026|0.00|0|0.00|0|N
SLVO|22542D225|0.00|99.18|98.88|99.18|0.00|0|12/29/2025|97.07|100|100.74|100|Q
SLVP|464286327|34.80|34.98|33.05|33.75|-0.46|19959|01/02/2026|0.00|0|0.00|0|Z
SLVR|85208P873|0.00|55.80|55.07|55.07|-0.97|736|01/02/2026|0.00|0|0.00|0|Q
SLX|92189F205|0.00|85.28|85.13|85.28|0.00|45|12/29/2025|0.00|0|0.00|0|P
SLYG|78464A201|94.91|95.27|94.57|95.27|1.07|1236|01/02/2026|0.00|0|0.00|0|P
SLYV|78464A300|91.07|91.48|91.00|91.48|0.09|2595|01/02/2026|0.00|0|0.00|0|P
SM|78454L100|18.63|19.22|18.48|19.13|0.43|579535|01/02/2026|0.00|0|0.00|0|N
SMA|83192D402|30.86|31.13|30.60|30.76|-0.18|155643|01/02/2026|0.00|0|0.00|0|N
SMB|92189F528|17.42|17.42|17.42|17.42|0.00|1701|01/02/2026|0.00|0|0.00|0|Z
SMBC|843380106|0.00|0.00|0.00|0.00|0.00|708|01/02/2026|57.47|100|59.56|100|Q
SMBK|83190L208|36.94|37.14|36.36|36.56|-0.43|22394|01/02/2026|0.00|0|0.00|0|N
SMBS|808524615|25.71|25.71|25.68|25.71|0.03|509|01/02/2026|0.00|0|0.00|0|P
SMC|86614G101|26.07|27.15|26.07|26.77|0.09|17277|01/02/2026|0.00|0|0.00|0|N
SMCI|86800U302|0.00|31.40|29.97|30.97|1.71|258509|01/02/2026|30.94|100|30.97|100|Q
SMCL|38747R660|0.00|5.15|4.77|5.04|0.52|98922|01/02/2026|5.01|3900|5.18|100|Q
SMCO|88636J675|0.00|26.98|26.98|26.98|0.16|100|01/02/2026|27.16|900|27.23|900|Q
SMCX|88636R123|0.00|13.01|12.36|12.70|1.31|36009|01/02/2026|12.29|100|12.71|100|Q
SMCY|88636R867|8.23|8.50|8.23|8.41|0.30|175367|01/02/2026|0.00|0|0.00|0|P
SMCZ|88636W262|0.00|51.63|51.52|51.63|-4.67|3108|01/02/2026|49.50|100|53.03|100|Q
SMDD|74349Y548|12.34|12.34|12.34|12.34|0.00|11|12/31/2025|0.00|0|0.00|0|P
SMFG|86562M209|19.47|19.50|19.37|19.45|0.12|518086|01/02/2026|0.00|0|0.00|0|N
SMG|810186106|58.57|59.81|58.48|59.43|1.08|166962|01/02/2026|0.00|0|0.00|0|N
SMH|92189F676|0.00|376.33|368.84|373.35|13.26|593419|01/02/2026|372.57|3920|374.10|3920|Q
SMHI|78413P101|6.00|6.03|5.87|5.98|-0.04|36035|01/02/2026|0.00|0|0.00|0|N
SMHX|92189H664|0.00|39.59|38.92|39.13|1.08|4410|01/02/2026|38.97|3900|39.12|3900|Q
SMID|832156103|0.00|0.00|0.00|0.00|0.00|1|01/02/2026|35.32|100|38.68|100|Q
SMIG|26922B832|28.74|29.06|28.74|29.06|0.26|2280|01/02/2026|0.00|0|0.00|0|P
SMIN|46429B614|70.09|70.18|70.09|70.18|1.03|920|01/02/2026|0.00|0|0.00|0|Z
SMJF|G82454102|4.95|4.95|4.95|4.95|-0.06|109|01/02/2026|0.00|0|0.00|0|A
SMLF|46434V290|75.41|75.47|75.41|75.47|0.53|683|01/02/2026|0.00|0|0.00|0|P
SMLR|81684M104|0.00|17.93|16.79|17.74|2.50|2745|01/02/2026|17.53|300|17.95|300|Q
SMMD|46435G268|75.12|75.38|75.12|75.37|0.36|531|01/02/2026|0.00|0|0.00|0|Z
SMMT|86627T108|0.00|17.69|17.33|17.52|0.04|22787|01/02/2026|17.51|500|17.56|500|Q
SMMU|72201R874|50.48|50.48|50.48|50.48|-0.09|1300|01/02/2026|0.00|0|0.00|0|P
SMMV|46435G433|0.00|43.09|43.09|43.09|-0.16|26|12/10/2025|0.00|0|0.00|0|Z
SMOM|87190B888|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|25.48|2300|26.00|2300|Q
SMOT|92189H730|0.00|36.66|36.66|36.66|0.00|8|12/24/2025|0.00|0|0.00|0|Z
SMP|853666105|37.00|37.30|36.21|37.06|0.21|67640|01/02/2026|0.00|0|0.00|0|N
SMPL|82900L102|0.00|19.89|19.48|19.58|-0.51|45277|01/02/2026|19.40|700|19.72|600|Q
SMR|67079K100|14.64|16.46|14.33|16.31|2.14|5398121|01/02/2026|0.00|0|0.00|0|N
SMRI|02072L425|0.00|36.10|36.10|36.10|-0.06|138|01/02/2026|36.14|700|36.21|700|Q
SMRT|83193G107|2.02|2.03|1.93|1.93|-0.09|446736|01/02/2026|0.00|0|0.00|0|N
SMSI|832154405|0.00|0.54|0.54|0.54|-0.02|100|01/02/2026|0.46|100|0.63|100|Q
SMST|88636V769|0.00|93.06|83.42|86.75|-6.15|2103|01/02/2026|84.04|200|89.13|100|Q
SMTC|816850101|0.00|76.79|72.58|75.23|1.45|20338|01/02/2026|74.43|200|75.87|200|Q
SMTH|00162Q346|26.05|26.06|26.05|26.06|-0.06|500|01/02/2026|0.00|0|0.00|0|P
SMTI|79957L100|0.00|0.00|0.00|0.00|-23.20|51|01/02/2026|22.29|100|23.91|100|Q
SMTK|83193D203|0.00|1.15|1.15|1.15|0.00|0|12/31/2025|0.98|100|1.42|100|Q
SMU|46152A726|10.78|13.57|10.60|13.26|3.12|15287|01/02/2026|0.00|0|0.00|0|Z
SMUP|26923Q622|1.10|1.22|1.10|1.20|0.25|11584|01/02/2026|0.00|0|0.00|0|Z
SMWB|M84137104|7.59|7.59|6.98|7.11|-0.38|95134|01/02/2026|0.00|0|0.00|0|N
SMX|G8267K307|0.00|23.21|17.43|20.48|4.30|52776|01/02/2026|19.74|100|23.37|100|Q
SMXT|83419H103|0.00|0.00|0.00|0.00|-0.81|47|01/02/2026|0.00|0|0.00|0|Q
SN|G8068L108|112.14|114.23|111.89|113.85|1.95|716592|01/02/2026|0.00|0|0.00|0|N
SNA|833034101|344.55|351.09|343.50|350.95|6.35|92339|01/02/2026|0.00|0|0.00|0|N
SNAG|88340F605|0.00|0.00|0.00|0.00|0.00|0|12/26/2025|17.27|700|17.59|700|Q
SNAP|83304A106|8.23|8.24|7.96|8.13|0.06|4964248|01/02/2026|0.00|0|0.00|0|N
SNBR|83125X103|0.00|8.93|8.55|8.60|0.16|7458|01/02/2026|8.51|500|8.71|500|Q
SNCR|87157B400|0.00|8.56|8.48|8.56|0.00|630|01/02/2026|8.40|100|8.79|100|Q
SNCY|866683105|0.00|14.71|14.26|14.48|0.08|6638|01/02/2026|14.36|800|14.62|700|Q
SND|83191H107|0.00|4.10|4.04|4.06|0.07|1713|01/02/2026|3.99|400|4.14|400|Q
SNDA|140475203|32.57|32.57|31.55|31.93|-0.68|11375|01/02/2026|0.00|0|0.00|0|N
SNDK|80004C200|0.00|275.60|245.99|275.30|38.03|82795|01/02/2026|274.69|100|275.70|200|Q
SNDL|83307B101|0.00|1.75|1.66|1.75|0.09|220451|01/02/2026|1.74|700|1.76|800|Q
SNDR|80689H102|26.81|27.07|26.51|26.97|0.44|208190|01/02/2026|0.00|0|0.00|0|N
SNDX|87164F105|0.00|21.30|20.92|21.29|0.25|13210|01/02/2026|21.11|700|21.44|600|Q
SNES|81720R604|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|2.11|100|2.28|100|Q
SNEX|861896108|0.00|98.30|95.55|97.50|2.32|3628|01/02/2026|96.60|100|98.58|100|Q
SNFCA|814785309|0.00|0.00|0.00|0.00|-8.97|31|01/02/2026|8.47|100|8.86|100|Q
SNGX|834223604|0.00|1.41|1.36|1.39|0.05|1182|01/02/2026|1.37|200|1.46|200|Q
SNN|83175M205|32.87|32.90|32.43|32.88|0.07|152637|01/02/2026|0.00|0|0.00|0|N
SNOA|83558L303|0.00|0.00|0.00|0.00|0.00|10|01/02/2026|2.80|200|4.39|200|Q
SNOW|833445109|219.90|222.85|213.96|216.71|-2.65|609584|01/02/2026|0.00|0|0.00|0|N
SNOY|88636J774|11.99|11.99|11.98|11.98|-0.24|564|01/02/2026|0.00|0|0.00|0|P
SNPE|233051143|62.90|62.90|62.44|62.63|0.15|1383|01/02/2026|0.00|0|0.00|0|P
SNPS|871607107|0.00|485.12|472.08|480.52|11.00|18841|01/02/2026|480.08|80|481.01|80|Q
SNSE|81728A207|0.00|11.08|9.83|9.83|-0.81|4902|01/02/2026|9.11|100|10.11|100|Q
SNT|81728N100|0.00|4.66|4.62|4.62|-0.21|271|01/02/2026|3.80|200|5.54|200|Q
SNTG|G8062B114|0.00|2.08|2.08|2.08|0.00|0|12/30/2025|1.68|100|2.32|100|Q
SNTH|45259A548|27.58|27.58|27.52|27.52|-0.35|200|01/02/2026|0.00|0|0.00|0|P
SNTI|81726A209|0.00|1.11|1.10|1.11|0.05|2188|01/02/2026|1.07|200|1.15|200|Q
SNWV|80303D305|0.00|30.42|30.42|30.42|-0.33|403|01/02/2026|28.28|100|29.50|100|Q
SNX|87162W100|151.00|153.46|150.19|153.43|3.20|219497|01/02/2026|0.00|0|0.00|0|N
SNY|80105N105|0.00|48.47|48.20|48.21|-0.27|17512|01/02/2026|48.20|1000|48.27|900|Q
SO|842587107|87.17|87.62|86.66|87.18|-0.02|1478640|01/02/2026|0.00|0|0.00|0|N
SOAR|74349W302|0.59|0.59|0.59|0.59|-0.04|210|01/02/2026|0.00|0|0.00|0|A
SOBO|83671M105|27.46|28.03|27.34|27.89|0.42|183979|01/02/2026|0.00|0|0.00|0|N
SOBR|833592405|0.00|2.20|2.07|2.12|-0.02|1460|01/02/2026|1.70|200|2.55|200|Q
SOC|78574H104|10.69|12.29|10.29|11.73|2.71|3905704|01/02/2026|0.00|0|0.00|0|N
SOCA|G82617104|0.00|10.07|10.06|10.07|10.07|603|01/02/2026|10.06|2000|0.00|0|Q
SOCAW|G82617112|0.00|0.27|0.27|0.27|0.00|0|12/22/2025|0.24|100|0.36|100|Q
SOCL|37950E416|0.00|56.75|56.73|56.75|56.75|770|01/02/2026|54.48|100|58.40|100|Q
SOFI|83406F102|0.00|27.50|25.80|27.48|1.29|724928|01/02/2026|27.47|500|27.49|100|Q
SOFR|032108672|100.16|100.16|100.16|100.16|0.00|32|12/31/2025|0.00|0|0.00|0|P
SOFX|88636R545|0.00|31.15|28.66|31.05|2.04|4144|01/02/2026|31.11|600|31.49|600|Q
SOGP|53933L203|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|9.96|100|13.55|100|Q
SOHO|83600C103|0.00|2.15|2.14|2.14|-0.01|2475|01/02/2026|2.09|100|2.19|100|Q
SOHOO|83600C400|0.00|0.00|0.00|0.00|0.00|0|11/18/2025|14.90|100|20.01|100|Q
SOHU|83410S108|0.00|15.91|15.89|15.89|0.14|1542|01/02/2026|15.29|100|16.18|100|Q
SOJC|842587404|21.70|21.87|21.70|21.86|0.25|8393|01/02/2026|0.00|0|0.00|0|N
SOJD|842587800|20.31|20.51|20.31|20.49|0.25|22413|01/02/2026|0.00|0|0.00|0|N
SOJE|842587883|17.80|18.00|17.80|18.00|0.26|31303|01/02/2026|0.00|0|0.00|0|N
SOJF|842587867|25.45|25.62|25.45|25.61|0.21|15936|01/02/2026|0.00|0|0.00|0|N
SOLC|13722V101|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|25.35|100|25.48|100|Q
SOLS|83443Q103|0.00|49.29|48.29|49.28|0.70|10322|01/02/2026|49.21|100|49.62|300|Q
SOLT|92864M830|0.00|7.24|6.67|7.13|0.75|692142|01/02/2026|7.10|2600|7.12|200|Q
SOLV|83444M101|79.24|79.37|78.50|79.02|-0.22|209781|01/02/2026|0.00|0|0.00|0|N
SOLZ|92864M822|0.00|13.55|13.02|13.44|0.72|216448|01/02/2026|13.43|400|13.45|2800|Q
SOMN|842587842|50.11|50.11|49.66|49.79|-0.57|2364|01/02/2026|0.00|0|0.00|0|N
SON|835495102|43.64|44.66|43.37|44.37|0.73|239579|01/02/2026|0.00|0|0.00|0|N
SONM|83548F408|0.00|2.87|2.83|2.83|-0.44|484|01/02/2026|2.72|100|2.98|100|Q
SONO|83570H108|0.00|17.83|17.34|17.49|-0.07|26628|01/02/2026|17.32|700|17.63|800|Q
SONY|835699307|25.90|25.95|25.68|25.88|0.28|716927|01/02/2026|0.00|0|0.00|0|N
SOPA|83370P201|0.00|4.39|3.43|3.54|-0.30|30814|01/02/2026|3.43|100|3.66|100|Q
SOPH|H82027105|0.00|4.66|4.63|4.66|4.66|761|01/02/2026|3.42|200|5.72|200|Q
SOR|836144303|46.02|46.48|46.02|46.48|0.72|2170|01/02/2026|0.00|0|0.00|0|N
SOS|G8274W104|1.42|1.50|1.42|1.50|0.11|711|01/02/2026|0.00|0|0.00|0|N
SOUL|G82745103|10.17|10.17|10.15|10.15|0.00|237|01/02/2026|0.00|0|0.00|0|N
SOUL RT|G82745137|0.18|0.20|0.18|0.18|0.00|439|01/02/2026|0.00|0|0.00|0|N
SOUN|836100107|0.00|10.63|10.15|10.60|0.64|463288|01/02/2026|10.59|1000|10.63|1000|Q
SOUNW|836100115|0.00|0.00|0.00|0.00|-3.38|5|01/02/2026|0.00|0|0.00|0|Q
SOUX|88636R156|0.00|12.28|11.26|12.28|12.28|1252|01/02/2026|0.00|0|0.00|0|Q
SOVF|210322202|29.28|29.28|29.23|29.23|-0.21|301|01/02/2026|0.00|0|0.00|0|P
SOXL|25459W458|45.14|48.09|45.10|47.25|5.19|2859217|01/02/2026|0.00|0|0.00|0|P
SOXQ|46138G615|0.00|58.38|57.36|57.97|2.17|58721|01/02/2026|57.86|2700|58.10|2700|Q
SOXS|25460G112|2.90|2.90|2.70|2.75|-0.39|7585127|01/02/2026|0.00|0|0.00|0|P
SOXX|464287523|0.00|315.81|308.92|313.85|12.72|201487|01/02/2026|313.75|480|313.99|480|Q
SPAB|78464A649|25.78|25.78|25.74|25.75|0.00|60374|01/02/2026|0.00|0|0.00|0|P
SPAI|78642D101|0.00|4.17|3.85|4.17|-0.13|3520|01/02/2026|4.03|200|4.34|200|Q
SPAQ|53656G555|0.00|108.25|108.25|108.25|0.00|0|12/18/2025|89.51|2300|92.93|2300|Q
SPB|84790A105|59.36|60.39|58.99|60.04|0.96|84444|01/02/2026|0.00|0|0.00|0|N
SPBC|82889N848|0.00|44.43|44.43|44.43|0.00|0|12/18/2025|44.50|2300|45.39|2300|Q
SPBO|78464A144|29.33|29.33|29.30|29.32|-0.03|14860|01/02/2026|0.00|0|0.00|0|P
SPCB|M87095309|0.00|0.00|0.00|0.00|0.00|144|01/02/2026|7.86|100|10.61|100|Q
SPCE|92766K403|3.27|3.34|3.17|3.29|0.08|628234|01/02/2026|0.00|0|0.00|0|N
SPCT|90214Q477|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|25.53|1600|25.58|1600|Q
SPDN|25460E869|9.40|9.46|9.37|9.43|0.00|484780|01/02/2026|0.00|0|0.00|0|P
SPDW|78463X889|44.89|44.94|44.71|44.94|0.53|262237|01/02/2026|0.00|0|0.00|0|P
SPE|84741T104|14.82|14.82|14.73|14.75|0.06|3305|01/02/2026|0.00|0|0.00|0|N
SPE PRC|84741T401|24.73|24.93|24.72|24.93|0.21|728|01/02/2026|0.00|0|0.00|0|N
SPEGR|G8192J136|0.00|0.25|0.25|0.25|0.00|0|10/20/2025|0.20|100|0.34|100|Q
SPEM|78463X509|47.59|47.80|47.54|47.79|0.99|82036|01/02/2026|0.00|0|0.00|0|P
SPEU|78463X103|0.00|52.26|52.26|52.26|-0.59|38|12/19/2025|0.00|0|0.00|0|P
SPFF|37950E333|9.39|9.39|9.39|9.39|0.07|1100|01/02/2026|0.00|0|0.00|0|P
SPFI|83946P107|0.00|38.22|38.21|38.22|-0.61|1499|01/02/2026|37.48|100|38.88|100|Q
SPG|828806109|184.47|185.43|182.96|183.97|-1.14|314782|01/02/2026|0.00|0|0.00|0|N
SPG PRJ|828806885|53.42|53.42|53.42|53.42|0.22|107|01/02/2026|0.00|0|0.00|0|N
SPGI|78409V104|521.81|524.52|511.31|512.66|-9.93|526546|01/02/2026|0.00|0|0.00|0|N
SPGM|78463X475|77.39|77.39|76.96|77.16|0.28|1748|01/02/2026|0.00|0|0.00|0|P
SPGP|46137V431|0.00|115.10|115.09|115.10|0.00|226|12/30/2025|0.00|0|0.00|0|P
SPH|864482104|18.50|18.69|18.38|18.69|0.15|18626|01/02/2026|0.00|0|0.00|0|N
SPHB|46138E370|118.34|119.21|118.10|119.02|2.07|7025|01/02/2026|0.00|0|0.00|0|P
SPHD|46138E362|47.96|48.40|47.64|48.22|0.22|4142|01/02/2026|0.00|0|0.00|0|P
SPHL|G83761117|0.00|0.00|0.00|0.00|-2.29|20|01/02/2026|0.00|0|2.34|100|Q
SPHQ|46137V241|75.42|75.48|75.01|75.41|0.37|28515|01/02/2026|0.00|0|0.00|0|P
SPHR|55826T102|94.69|94.99|91.09|94.30|-0.78|177930|01/02/2026|0.00|0|0.00|0|N
SPHY|78468R606|23.68|23.69|23.66|23.68|0.01|122752|01/02/2026|0.00|0|0.00|0|P
SPIB|78464A375|33.83|33.83|33.80|33.82|0.01|68313|01/02/2026|0.00|0|0.00|0|P
SPIN|78470P838|32.39|32.39|32.39|32.39|0.93|500|01/02/2026|0.00|0|0.00|0|Z
SPIP|78464A656|25.96|25.96|25.94|25.94|-0.03|1148|01/02/2026|0.00|0|0.00|0|P
SPIR|848560306|7.65|7.85|7.41|7.81|0.31|164519|01/02/2026|0.00|0|0.00|0|N
SPIT|74933W114|0.00|26.33|26.33|26.33|26.33|100|01/02/2026|0.00|0|0.00|0|Q
SPLB|78464A367|22.61|22.61|22.53|22.56|-0.02|63720|01/02/2026|0.00|0|0.00|0|P
SPLV|46138E354|71.23|71.41|70.77|71.21|-0.21|103015|01/02/2026|0.00|0|0.00|0|P
SPMA|83617A207|25.18|25.18|25.16|25.16|-0.05|105|01/02/2026|0.00|0|0.00|0|N
SPMB|78464A383|22.44|22.44|22.40|22.40|-0.02|4306|01/02/2026|0.00|0|0.00|0|P
SPMC|83617A108|13.76|13.77|13.70|13.71|-0.04|4760|01/02/2026|0.00|0|0.00|0|N
SPMD|78464A847|57.99|58.80|57.98|58.69|0.77|87754|01/02/2026|0.00|0|0.00|0|P
SPME|83617A306|25.25|25.25|25.23|25.23|-0.01|322|01/02/2026|0.00|0|0.00|0|N
SPMO|46138E339|120.15|120.22|119.06|119.61|0.28|98049|01/02/2026|0.00|0|0.00|0|P
SPNT|G8192H106|21.85|21.85|21.03|21.07|-0.82|202742|01/02/2026|0.00|0|0.00|0|N
SPNT PRB|G8192H155|25.26|25.33|25.26|25.30|0.03|667|01/02/2026|0.00|0|0.00|0|N
SPOG|88340C750|0.00|12.36|12.36|12.36|0.00|0|12/19/2025|11.81|1600|12.04|1600|Q
SPOK|84863T106|0.00|13.13|12.99|12.99|-0.24|2485|01/02/2026|12.88|200|13.11|200|Q
SPOT|L8681T102|583.66|584.37|570.96|575.00|-5.71|265796|01/02/2026|0.00|0|0.00|0|N
SPPP|85207Q104|17.51|17.53|17.17|17.35|0.47|22896|01/02/2026|0.00|0|0.00|0|P
SPRB|85209E208|0.00|0.00|0.00|0.00|0.00|54|01/02/2026|87.40|100|92.83|100|Q
SPRC|M82618121|0.00|1.42|1.33|1.42|0.03|4650|01/02/2026|1.17|100|1.62|100|Q
SPRO|84833T103|0.00|2.37|2.31|2.35|0.02|5973|01/02/2026|2.31|300|2.37|300|Q
SPRU|9837FR209|5.13|5.44|4.99|5.30|0.21|6662|01/02/2026|0.00|0|0.00|0|N
SPRX|53656F383|0.00|40.37|39.80|40.37|1.89|8974|01/02/2026|40.28|3900|40.42|3900|Q
SPRY|82835W108|0.00|11.72|11.45|11.50|-0.16|33212|01/02/2026|11.37|1200|11.60|1200|Q
SPSB|78464A474|30.21|30.22|30.21|30.22|0.01|5264|01/02/2026|0.00|0|0.00|0|P
SPSC|78463M107|0.00|89.28|87.84|87.84|-1.36|10423|01/02/2026|87.06|100|88.86|100|Q
SPSK|886364702|18.27|18.27|18.26|18.27|0.01|627|01/02/2026|0.00|0|0.00|0|P
SPSM|78468R853|47.02|47.40|46.73|47.30|0.46|23766|01/02/2026|0.00|0|0.00|0|P
SPT|85209W109|0.00|11.01|10.36|10.36|-0.92|12559|01/02/2026|10.26|1100|10.48|1000|Q
SPTB|78468R457|30.48|30.48|30.44|30.44|0.00|70|12/31/2025|0.00|0|0.00|0|P
SPTE|84612A101|35.61|35.61|35.61|35.61|0.37|160|01/02/2026|0.00|0|0.00|0|P
SPTI|78464A672|28.86|28.86|28.83|28.83|-0.01|31533|01/02/2026|0.00|0|0.00|0|P
SPTL|78464A664|26.50|26.50|26.41|26.43|-0.03|77403|01/02/2026|0.00|0|0.00|0|P
SPTM|78464A805|82.99|83.08|82.33|82.72|0.23|22593|01/02/2026|0.00|0|0.00|0|P
SPTS|78468R101|29.28|29.28|29.28|29.28|0.00|23055|01/02/2026|0.00|0|0.00|0|P
SPUS|886364801|51.49|51.70|50.97|51.21|0.13|51182|01/02/2026|0.00|0|0.00|0|P
SPUU|25459Y165|187.05|187.05|187.05|187.05|0.00|44|12/30/2025|0.00|0|0.00|0|P
SPVM|46137V423|68.31|68.31|68.31|68.31|-0.13|513|01/02/2026|0.00|0|0.00|0|P
SPWH|84920Y106|0.00|1.47|1.43|1.47|0.00|4742|01/02/2026|1.42|600|1.50|500|Q
SPWR|20460L104|0.00|1.68|1.60|1.65|0.09|26935|01/02/2026|1.61|1300|1.68|1300|Q
SPXC|78473E103|201.64|203.85|198.85|203.26|3.20|76891|01/02/2026|0.00|0|0.00|0|N
SPXL|25459W862|224.00|225.20|218.59|221.59|1.04|20327|01/02/2026|0.00|0|0.00|0|P
SPXS|25460E190|34.95|35.82|34.75|35.31|-0.17|343757|01/02/2026|0.00|0|0.00|0|P
SPXU|74350P659|48.95|50.24|48.73|49.50|-0.24|264412|01/02/2026|0.00|0|0.00|0|P
SPXV|74347B565|74.44|74.44|74.44|74.44|-0.99|220|01/02/2026|0.00|0|0.00|0|P
SPXX|6706EW100|18.08|18.08|18.01|18.02|-0.02|2514|01/02/2026|0.00|0|0.00|0|N
SPY|78462F103|685.58|686.86|679.82|683.17|1.32|2893776|01/02/2026|0.00|0|0.00|0|P
SPYD|78468R788|43.32|43.76|42.98|43.59|0.34|48836|01/02/2026|0.00|0|0.00|0|P
SPYG|78464A409|107.68|108.12|106.19|106.78|0.07|351133|01/02/2026|0.00|0|0.00|0|P
SPYI|78433H303|52.71|52.78|52.40|52.58|0.09|143068|01/02/2026|0.00|0|0.00|0|Z
SPYM|78464A854|80.68|80.80|80.00|80.39|0.16|715339|01/02/2026|0.00|0|0.00|0|P
SPYT|88636J568|17.46|17.46|17.46|17.46|-0.04|736|01/02/2026|0.00|0|0.00|0|P
SPYU|063679567|55.95|56.30|54.38|55.13|0.27|4430|01/02/2026|0.00|0|0.00|0|P
SPYV|78464A508|56.88|57.06|56.65|56.96|0.17|104463|01/02/2026|0.00|0|0.00|0|P
SPYX|78468R796|56.43|56.43|56.43|56.43|-0.19|344|01/02/2026|0.00|0|0.00|0|P
SQFT|74102L501|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|2.72|200|4.26|200|Q
SQFTP|74102L402|0.00|0.00|0.00|0.00|0.00|5|01/02/2026|0.00|0|0.00|0|Q
SQM|833635105|70.09|70.60|68.52|69.73|0.93|147754|01/02/2026|0.00|0|0.00|0|N
SQNS|817323405|4.60|4.92|4.60|4.82|0.33|24161|01/02/2026|0.00|0|0.00|0|N
SQQQ|74350P675|0.00|69.96|65.74|68.99|0.48|2504194|01/02/2026|68.97|200|69.00|100|Q
SR|84857L101|82.42|83.37|82.10|83.21|0.51|119809|01/02/2026|0.00|0|0.00|0|N
SR PRA|84857L309|24.09|24.20|24.09|24.20|0.22|5556|01/02/2026|0.00|0|0.00|0|N
SRAD|H8088L103|0.00|23.53|22.69|23.26|-0.53|27738|01/02/2026|23.14|500|23.50|500|Q
SRBK|85227J106|0.00|0.00|0.00|0.00|-15.74|113|01/02/2026|15.36|100|16.32|100|Q
SRCE|336901103|0.00|62.68|62.11|62.48|-0.04|6605|01/02/2026|61.67|100|62.97|100|Q
SRE|816851109|88.72|89.91|87.85|89.71|1.42|655184|01/02/2026|0.00|0|0.00|0|N
SREA|816851604|22.26|22.38|22.23|22.36|0.25|13333|01/02/2026|0.00|0|0.00|0|N
SRET|37960A651|0.00|21.91|21.91|21.91|21.91|116|01/02/2026|21.26|100|22.66|100|Q
SRFM|868927203|2.04|2.43|2.00|2.39|0.45|2147856|01/02/2026|0.00|0|0.00|0|N
SRG|81752R100|3.25|3.42|3.25|3.40|0.15|19295|01/02/2026|0.00|0|0.00|0|N
SRG PRA|81752R308|23.92|24.00|23.92|24.00|-0.15|845|01/02/2026|0.00|0|0.00|0|N
SRI|86183P102|5.85|6.00|5.83|5.97|0.18|81473|01/02/2026|0.00|0|0.00|0|N
SRL|G7T96K107|8.56|8.86|8.10|8.15|-0.40|2973|01/02/2026|0.00|0|0.00|0|N
SRLN|78467V608|41.28|41.30|41.26|41.29|0.02|26777|01/02/2026|0.00|0|0.00|0|P
SRPT|803607100|0.00|21.97|21.21|21.26|-0.26|16763|01/02/2026|21.30|100|21.35|200|Q
SRPU|46092D426|14.98|14.98|14.98|14.98|-0.45|283|01/02/2026|0.00|0|0.00|0|Z
SRRK|80706P103|0.00|43.15|42.04|42.73|-1.37|10237|01/02/2026|42.32|300|43.17|300|Q
SRS|74347G143|49.67|49.67|49.34|49.34|0.34|203|01/02/2026|0.00|0|0.00|0|P
SRTA|092667104|0.00|4.95|4.75|4.93|0.12|14680|01/02/2026|4.88|800|4.98|900|Q
SRTS|81728J109|0.00|0.00|0.00|0.00|-3.90|108|01/02/2026|3.98|100|4.24|100|Q
SRTY|74350P642|41.79|42.65|41.03|41.17|-1.26|145824|01/02/2026|0.00|0|0.00|0|P
SRV|231631300|39.35|40.21|39.35|40.20|1.15|15464|01/02/2026|0.00|0|0.00|0|N
SRVR|69374H741|28.67|28.67|28.64|28.64|0.00|1|12/31/2025|0.00|0|0.00|0|P
SRXH|08771Y402|0.23|0.24|0.22|0.23|0.00|50084|01/02/2026|0.00|0|0.00|0|A
SRZN|86889P208|0.00|0.00|0.00|0.00|0.00|29|01/02/2026|20.53|100|22.74|100|Q
SSB|84472E102|94.01|94.66|92.88|94.23|0.12|126395|01/02/2026|0.00|0|0.00|0|N
SSBI|866264203|0.00|11.55|11.55|11.55|11.55|110|01/02/2026|0.00|0|0.00|0|Q
SSD|829073105|162.50|165.74|162.50|164.72|3.25|48864|01/02/2026|0.00|0|0.00|0|N
SSFI|86280R860|21.45|21.45|21.45|21.45|-0.25|1182|01/02/2026|0.00|0|0.00|0|P
SSG|74350P584|29.07|29.37|29.07|29.37|-0.99|473|01/02/2026|0.00|0|0.00|0|P
SSII|05453U203|0.00|0.00|0.00|0.00|-5.58|16|01/02/2026|0.00|0|0.00|0|Q
SSK|26923N249|19.81|20.20|19.81|20.18|1.26|4439|01/02/2026|0.00|0|0.00|0|Z
SSKN|86272A305|0.00|0.00|0.00|0.00|-1.27|1|01/02/2026|1.11|100|1.49|100|Q
SSL|803866300|6.50|6.69|6.39|6.66|0.15|369243|01/02/2026|0.00|0|0.00|0|N
SSM|N81409125|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|5.52|200|8.52|200|Q
SSNC|78467J100|0.00|87.43|85.21|85.63|-1.80|11345|01/02/2026|85.64|100|85.81|100|Q
SSO|74347R107|58.57|58.71|57.64|58.10|0.14|41422|01/02/2026|0.00|0|0.00|0|P
SSP|811054402|0.00|4.05|3.95|3.96|-0.04|19472|01/02/2026|3.92|1100|4.00|1100|Q
SSRM|784730103|0.00|22.40|20.84|21.54|-0.37|117744|01/02/2026|21.31|600|21.70|700|Q
SSSS|86887Q109|0.00|0.00|0.00|0.00|-9.52|266|01/02/2026|9.53|100|9.78|100|Q
SSSSL|86887Q208|0.00|24.85|24.82|24.82|0.00|0|12/16/2025|24.61|100|0.00|0|Q
SST|87200P208|3.95|4.42|3.95|4.28|0.36|2993|01/02/2026|0.00|0|0.00|0|N
SSTI|82536T107|0.00|7.97|7.63|7.77|-0.27|900|01/02/2026|7.61|100|7.91|100|Q
SSTK|825690100|19.20|19.27|18.64|18.69|-0.41|42263|01/02/2026|0.00|0|0.00|0|N
SSUS|86280R803|48.83|48.83|48.83|48.83|0.08|251|01/02/2026|0.00|0|0.00|0|P
SSYS|M85548101|0.00|9.01|8.79|9.01|0.34|4646|01/02/2026|8.93|600|9.10|600|Q
ST|G8060N102|33.13|34.98|33.13|34.89|1.60|500323|01/02/2026|0.00|0|0.00|0|N
STAA|852312305|0.00|23.60|23.18|23.58|0.53|5751|01/02/2026|23.36|600|23.78|600|Q
STAG|85254J102|36.68|37.07|36.45|36.92|0.16|337570|01/02/2026|0.00|0|0.00|0|N
STAI|80603V203|0.00|3.45|2.69|3.29|3.29|1341|01/02/2026|3.15|100|3.51|100|Q
STBA|783859101|0.00|39.21|38.99|39.21|-0.33|1634|01/02/2026|38.84|200|39.58|200|Q
STC|860372101|70.07|70.34|69.40|69.99|-0.27|56328|01/02/2026|0.00|0|0.00|0|N
STCE|808524656|64.80|64.80|64.80|64.80|3.94|280|01/02/2026|0.00|0|0.00|0|P
STE|G8473T100|253.43|253.43|246.90|250.04|-3.48|187094|01/02/2026|0.00|0|0.00|0|N
STEL|858927106|30.88|31.06|30.55|30.76|-0.18|96234|01/02/2026|0.00|0|0.00|0|N
STEM|85859N300|15.58|17.18|15.58|16.96|1.91|33062|01/02/2026|0.00|0|0.00|0|N
STEN|46438G315|25.56|25.56|25.56|25.56|-0.12|300|01/02/2026|0.00|0|0.00|0|Z
STEP|85914M107|0.00|66.63|64.22|66.54|2.28|6427|01/02/2026|66.04|200|67.35|200|Q
STEW|101507101|18.59|18.59|18.32|18.36|-0.18|9112|01/02/2026|0.00|0|0.00|0|N
STEX|09073N300|0.00|3.12|3.03|3.12|0.09|13925|01/02/2026|3.06|900|3.15|900|Q
STFS|G8437Q101|0.00|0.10|0.09|0.10|0.00|4300|01/02/2026|0.09|100|0.11|100|Q
STG|86740P207|6.00|6.00|5.92|5.92|0.00|9|12/31/2025|0.00|0|0.00|0|N
STGW|85256A109|0.00|4.86|4.68|4.74|-0.16|26653|01/02/2026|4.66|1400|4.77|100|Q
STHO|85512G106|0.00|0.00|0.00|0.00|-8.22|45|01/02/2026|8.03|100|8.22|100|Q
STI|834212201|0.00|10.57|7.79|7.90|0.31|8307|01/02/2026|7.56|100|8.31|100|Q
STIM|64131A105|0.00|1.48|1.40|1.44|0.06|9737|01/02/2026|1.39|1200|1.48|1100|Q
STIP|46429B747|102.40|102.40|102.37|102.38|-0.02|10674|01/02/2026|0.00|0|0.00|0|P
STK|19842X109|37.15|37.60|37.00|37.19|0.40|8214|01/02/2026|0.00|0|0.00|0|N
STKE|83411A205|0.00|1.79|1.59|1.79|0.27|2089|01/02/2026|0.00|0|0.00|0|Q
STKH|583435409|0.00|2.34|2.34|2.34|2.34|100|01/02/2026|1.97|100|2.70|100|Q
STKL|8676EP108|0.00|3.83|3.71|3.72|-0.09|34369|01/02/2026|3.68|1100|3.77|900|Q
STKS|88338K103|0.00|0.00|0.00|0.00|0.00|66|01/02/2026|0.00|0|0.00|0|Q
STLA|N82405106|11.28|11.47|11.24|11.42|0.53|1783894|01/02/2026|0.00|0|0.00|0|N
STLD|858119100|0.00|176.50|172.43|176.08|6.50|9514|01/02/2026|175.93|100|176.38|100|Q
STM|861012102|27.50|27.84|27.26|27.37|1.43|2122984|01/02/2026|0.00|0|0.00|0|N
STN|85472N109|94.99|96.43|94.72|96.21|1.85|44594|01/02/2026|0.00|0|0.00|0|N
STNC|42588P692|0.00|33.42|33.37|33.42|0.24|1631|01/02/2026|33.42|700|33.56|800|Q
STNE|G85158106|0.00|15.03|14.61|14.70|-0.09|55952|01/02/2026|14.54|900|14.82|900|Q
STNG|Y7542C130|50.54|50.54|48.96|49.69|-1.14|230791|01/02/2026|0.00|0|0.00|0|N
STOK|86150R107|0.00|31.37|30.46|30.85|-0.85|6718|01/02/2026|30.59|400|31.21|400|Q
STOT|78470P200|47.29|47.29|47.29|47.29|0.02|200|01/02/2026|0.00|0|0.00|0|Z
STPZ|72201R205|53.63|53.63|53.62|53.62|0.01|310|01/02/2026|0.00|0|0.00|0|P
STRA|86272C103|0.00|0.00|0.00|0.00|-80.31|733|01/02/2026|77.69|100|79.53|100|Q
STRC|594972853|0.00|99.60|99.04|99.60|0.59|1004|01/02/2026|0.00|0|0.00|0|Q
STRD|594972861|0.00|76.00|74.42|74.42|-1.74|469|01/02/2026|0.00|0|0.00|0|Q
STRF|594972879|0.00|102.82|102.82|102.82|1.42|100|01/02/2026|0.00|0|0.00|0|Q
STRK|594972887|0.00|83.60|81.50|83.55|4.51|909|01/02/2026|0.00|0|0.00|0|Q
STRL|859241101|0.00|319.62|313.56|319.33|13.25|5211|01/02/2026|316.17|40|321.91|40|Q
STRO|869367201|0.00|10.92|10.70|10.92|-0.59|528|01/02/2026|10.49|100|11.34|100|Q
STRR|443787205|0.00|0.00|0.00|0.00|0.00|0|12/18/2025|9.50|100|12.85|100|Q
STRS|863167201|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|22.58|100|25.55|100|Q
STRT|863111100|0.00|0.00|0.00|0.00|0.00|434|01/02/2026|74.32|100|77.25|100|Q
STRV|02072L680|44.39|44.39|44.04|44.19|0.10|10570|01/02/2026|0.00|0|0.00|0|N
STRW|863182101|13.05|13.05|13.05|13.05|-0.12|122|01/02/2026|0.00|0|0.00|0|A
STRZ|855919106|0.00|11.72|11.55|11.55|11.55|689|01/02/2026|11.39|200|11.84|200|Q
STSM|88636W437|15.47|15.47|15.47|15.47|-1.00|600|01/02/2026|0.00|0|0.00|0|P
STSS|82003F309|0.00|2.29|2.08|2.26|0.24|1232|01/02/2026|2.17|200|2.33|200|Q
STT|857477103|128.59|129.12|127.17|129.07|0.06|756808|01/02/2026|0.00|0|0.00|0|N
STT PRG|857477855|22.49|22.68|22.49|22.67|0.22|11235|01/02/2026|0.00|0|0.00|0|N
STTK|82024L103|0.00|3.74|3.71|3.73|0.09|668|01/02/2026|3.60|200|3.83|200|Q
STUB|86384P109|13.69|14.66|13.69|14.29|0.76|559548|01/02/2026|0.00|0|0.00|0|N
STVN|T9224W109|20.30|20.85|20.21|20.58|0.46|81679|01/02/2026|0.00|0|0.00|0|N
STWD|85571B105|18.01|18.52|17.95|18.42|0.41|1221101|01/02/2026|0.00|0|0.00|0|N
STX|G7997R103|0.00|289.42|280.79|287.44|12.05|46004|01/02/2026|287.22|100|287.89|100|Q
STXD|02072L581|37.12|37.27|37.06|37.20|0.14|1528|01/02/2026|0.00|0|0.00|0|N
STXE|02072L698|36.99|36.99|36.80|36.96|1.04|381|01/02/2026|0.00|0|0.00|0|N
STXG|02072L615|51.23|51.23|50.79|50.79|-0.10|208|01/02/2026|0.00|0|0.00|0|N
STXI|02072L524|31.63|31.63|31.45|31.50|0.32|585|01/02/2026|0.00|0|0.00|0|N
STXK|02072L573|33.32|33.67|33.32|33.57|0.30|619|01/02/2026|0.00|0|0.00|0|N
STXM|02072L250|28.69|28.96|28.69|28.96|0.45|396|01/02/2026|0.00|0|0.00|0|N
STXS|85916J409|2.32|2.32|2.27|2.31|0.01|9101|01/02/2026|0.00|0|0.00|0|A
STXT|02072L458|20.15|20.15|20.06|20.06|-0.04|2071|01/02/2026|0.00|0|0.00|0|N
STXV|02072L599|33.45|33.80|33.43|33.80|0.34|634|01/02/2026|0.00|0|0.00|0|N
STZ|21036P108|138.40|142.17|137.00|141.17|3.21|497989|01/02/2026|0.00|0|0.00|0|N
SU|867224107|44.24|45.75|44.15|45.59|1.23|1141950|01/02/2026|0.00|0|0.00|0|N
SUB|464288158|106.73|106.74|106.68|106.74|0.06|5163|01/02/2026|0.00|0|0.00|0|P
SUI|866674104|122.83|123.24|121.39|122.13|-1.78|172036|01/02/2026|0.00|0|0.00|0|N
SUIG|59982U200|0.00|1.80|1.72|1.79|0.12|34511|01/02/2026|1.76|1800|1.82|1800|Q
SUN|86765K109|52.50|52.78|51.79|52.73|0.32|74831|01/02/2026|0.00|0|0.00|0|N
SUNC|86765Q106|49.08|49.18|48.80|49.02|-0.26|69638|01/02/2026|0.00|0|0.00|0|N
SUNE|72303P503|0.00|1.08|1.08|1.08|-0.01|229|01/02/2026|0.91|100|1.27|100|Q
SUNS|867981102|0.00|9.26|9.26|9.26|-0.12|244|01/02/2026|9.04|100|9.46|100|Q
SUPN|868459108|0.00|49.58|48.65|49.45|-0.23|7134|01/02/2026|48.97|300|49.94|300|Q
SUPV|40054A108|11.76|11.84|11.24|11.51|-0.31|534637|01/02/2026|0.00|0|0.00|0|N
SUPX|G5294K110|0.00|15.53|14.80|15.44|-0.16|2746|01/02/2026|14.50|200|0.00|0|Q
SURG|86882L204|0.00|1.66|1.65|1.66|0.00|0|12/31/2025|1.64|100|1.74|100|Q
SUSA|464288802|139.57|139.66|139.56|139.66|-0.37|1092|01/02/2026|0.00|0|0.00|0|P
SUSB|46435G243|0.00|25.23|25.23|25.23|-0.01|458|01/02/2026|0.00|0|0.00|0|Q
SUSC|46435G193|0.00|23.37|23.35|23.37|-0.02|2074|01/02/2026|23.34|100|23.38|100|Q
SUSL|46435U218|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|121.14|1200|121.65|1200|Q
SUUN|73933V100|0.00|1.96|1.77|1.95|0.14|7925|01/02/2026|1.67|100|2.17|300|Q
SUZ|86959K105|9.46|9.59|9.42|9.52|0.18|611048|01/02/2026|0.00|0|0.00|0|N
SVAC|G8377R101|0.00|10.15|10.10|10.10|-0.17|410|01/02/2026|0.00|0|0.00|0|Q
SVACU|G8377R127|0.00|10.38|10.38|10.38|0.00|0|10/09/2025|8.89|100|11.97|100|Q
SVAQU|G81306105|0.00|9.96|9.95|9.96|0.02|13649|01/02/2026|0.00|0|0.00|0|Q
SVC|81761L102|0.00|1.98|1.84|1.90|0.06|32913|01/02/2026|1.88|1100|1.93|100|Q
SVCO|82728C102|0.00|4.18|4.13|4.17|0.14|1241|01/02/2026|4.08|200|4.23|200|Q
SVIX|92891H101|24.50|24.78|24.27|24.69|0.43|101574|01/02/2026|0.00|0|0.00|0|Z
SVM|82835P103|8.54|8.67|7.96|8.35|0.00|253646|01/02/2026|0.00|0|0.00|0|A
SVOL|82889N863|17.67|17.72|17.58|17.59|0.02|5237|01/02/2026|0.00|0|0.00|0|P
SVRA|805111101|0.00|5.98|5.57|5.64|-0.39|39856|01/02/2026|5.62|100|5.65|100|Q
SVRN|Y6430L301|0.00|1.19|1.14|1.17|0.02|723|01/02/2026|0.95|200|1.35|200|Q
SVV|80517M109|9.29|9.54|9.21|9.45|0.11|200371|01/02/2026|0.00|0|0.00|0|N
SVXY|74347W130|55.96|56.09|55.53|56.02|0.58|58436|01/02/2026|0.00|0|0.00|0|Z
SW|G8267P108|38.87|39.77|38.55|39.60|0.93|1959971|01/02/2026|0.00|0|0.00|0|N
SWAG|86260J102|0.00|0.00|0.00|0.00|-1.65|20|01/02/2026|1.64|100|1.87|100|Q
SWBI|831754106|0.00|10.00|9.88|9.99|0.10|18967|01/02/2026|9.89|400|10.06|400|Q
SWIM|51819L107|0.00|6.39|6.22|6.34|0.00|11516|01/02/2026|6.27|700|6.40|700|Q
SWK|854502101|74.81|76.84|74.23|76.47|2.19|308833|01/02/2026|0.00|0|0.00|0|N
SWKH|78501P203|0.00|0.00|0.00|0.00|-17.19|79|01/02/2026|0.00|0|0.00|0|Q
SWKHL|78501P302|0.00|25.36|25.36|25.36|25.36|100|01/02/2026|25.27|100|0.00|0|Q
SWKS|83088M102|0.00|65.00|63.46|64.40|0.99|31736|01/02/2026|64.34|100|64.50|100|Q
SWP|56170L612|0.00|27.99|27.95|27.95|0.07|301|01/02/2026|27.72|1000|28.29|1000|Q
SWVL|G86302125|0.00|1.82|1.82|1.82|0.00|0|12/31/2025|1.44|200|2.30|200|Q
SWX|844895102|79.93|80.33|79.00|80.15|0.13|107408|01/02/2026|0.00|0|0.00|0|N
SWZ|870875101|6.24|6.24|6.21|6.23|0.01|49529|01/02/2026|0.00|0|0.00|0|N
SXC|86722A103|7.26|7.38|7.21|7.33|0.13|402528|01/02/2026|0.00|0|0.00|0|N
SXI|854231107|218.68|225.31|217.75|224.86|7.58|32290|01/02/2026|0.00|0|0.00|0|N
SXQG|301505616|32.69|32.69|32.69|32.69|-0.51|200|01/02/2026|0.00|0|0.00|0|P
SXT|81725T100|93.95|94.70|92.95|93.44|-0.51|39485|01/02/2026|0.00|0|0.00|0|N
SXTC|G2161P157|0.00|1.65|1.65|1.65|0.04|6026|01/02/2026|1.47|100|1.98|200|Q
SY|83356Q108|0.00|2.72|2.66|2.66|0.10|9280|01/02/2026|2.61|700|2.69|800|Q
SYBT|861025104|0.00|65.61|64.33|65.18|0.12|7793|01/02/2026|64.49|100|65.91|100|Q
SYBX|87166L209|0.00|1.14|1.14|1.14|0.00|0|12/30/2025|0.96|100|1.33|100|Q
SYF|87165B103|83.71|84.67|83.37|84.65|1.22|466024|01/02/2026|0.00|0|0.00|0|N
SYF PRA|87165B202|19.60|19.65|19.55|19.65|0.06|20128|01/02/2026|0.00|0|0.00|0|N
SYF PRB|87165B400|26.26|26.35|26.21|26.29|0.00|8335|01/02/2026|0.00|0|0.00|0|N
SYFI|00039J830|35.90|35.90|35.90|35.90|-0.17|233|01/02/2026|0.00|0|0.00|0|P
SYK|863667101|351.28|351.47|345.87|348.18|-3.29|496549|01/02/2026|0.00|0|0.00|0|N
SYLD|132061201|70.48|70.70|70.48|70.70|1.18|520|01/02/2026|0.00|0|0.00|0|Z
SYM|87151X101|0.00|65.36|59.94|64.88|5.36|30431|01/02/2026|64.74|200|64.99|200|Q
SYNA|87157D109|0.00|76.32|75.64|75.64|1.60|3387|01/02/2026|75.04|200|76.37|200|Q
SYNX|M8T145100|0.00|1.06|1.06|1.06|0.00|113|12/30/2025|0.00|0|0.00|0|A
SYPR|871655106|0.00|0.00|0.00|0.00|-2.35|83|01/02/2026|1.97|100|2.70|100|Q
SYRE|00773J202|0.00|31.58|30.21|30.21|-2.54|8806|01/02/2026|30.12|400|30.95|400|Q
SYSB|46435U796|89.72|89.76|89.67|89.76|0.03|1797|01/02/2026|0.00|0|0.00|0|Z
SYY|871829107|72.93|73.09|71.91|72.62|-1.07|974551|01/02/2026|0.00|0|0.00|0|N
SZNE|69374H691|33.58|33.58|33.58|33.58|-0.26|10|11/07/2025|0.00|0|0.00|0|P
SZZL|G8193F109|0.00|10.16|10.16|10.16|0.00|600|01/02/2026|0.00|0|0.00|0|Q
T|00206R102|24.77|24.77|24.51|24.56|-0.28|6814895|01/02/2026|0.00|0|0.00|0|N
T PRA|00206R508|20.24|20.50|20.24|20.50|0.36|14733|01/02/2026|0.00|0|0.00|0|N
T PRC|00206R706|19.12|19.42|19.12|19.37|0.35|31889|01/02/2026|0.00|0|0.00|0|N
TAC|89346D107|12.79|13.03|12.73|13.02|0.38|362092|01/02/2026|0.00|0|0.00|0|N
TACH|G8901A103|0.00|0.00|0.00|0.00|-10.25|3|01/02/2026|0.00|0|0.00|0|Q
TACHW|G8901A111|0.00|0.39|0.39|0.39|0.05|650|01/02/2026|0.00|0|0.00|0|Q
TACT|892918103|0.00|0.00|0.00|0.00|-3.94|56|01/02/2026|3.71|100|4.12|100|Q
TAFI|00039J202|25.22|25.23|25.22|25.23|0.01|1400|01/02/2026|0.00|0|0.00|0|P
TAFL|00039J871|25.02|25.11|25.02|25.04|0.03|3000|01/02/2026|0.00|0|0.00|0|P
TAIL|132061862|11.48|11.50|11.48|11.49|-0.01|1812|01/02/2026|0.00|0|0.00|0|Z
TAK|874060205|15.65|15.65|15.58|15.62|0.03|376941|01/02/2026|0.00|0|0.00|0|N
TAL|874080104|11.20|11.60|11.20|11.49|0.58|998474|01/02/2026|0.00|0|0.00|0|N
TALK|87427V103|0.00|3.62|3.45|3.51|-0.13|27556|01/02/2026|3.49|100|3.53|100|Q
TALO|87484T108|10.96|11.29|10.85|11.25|0.23|499546|01/02/2026|0.00|0|0.00|0|N
TAN|46138G706|50.35|51.73|50.35|51.63|2.45|28268|01/02/2026|0.00|0|0.00|0|P
TANH|G8675X156|0.00|0.96|0.94|0.96|0.03|250|01/02/2026|0.86|100|1.16|300|Q
TAOP|G8675V135|0.00|1.41|1.41|1.41|0.00|0|12/30/2025|1.15|100|1.58|100|Q
TAOX|87167T300|0.00|4.40|4.08|4.40|0.85|1074|01/02/2026|4.19|100|4.61|100|Q
TAP|60871R209|47.01|47.59|46.48|47.40|0.72|1144955|01/02/2026|0.00|0|0.00|0|N
TAP A|60871R100|47.71|46.75|46.50|46.50|0.00|4|12/29/2025|0.00|0|0.00|0|N
TARA|74365U107|0.00|5.41|5.28|5.37|0.03|7624|01/02/2026|5.32|900|5.44|900|Q
TARS|87650L103|0.00|82.92|79.61|80.54|-1.51|5643|01/02/2026|79.61|200|81.45|200|Q
TASK|87652V109|0.00|11.77|11.40|11.42|-0.34|8059|01/02/2026|11.32|300|11.52|300|Q
TATT|M8740S227|0.00|47.25|45.57|47.16|2.55|1565|01/02/2026|36.00|200|55.45|200|Q
TAX|02072Q804|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|28.70|1700|28.77|1700|Q
TAXF|025072505|50.52|50.52|50.52|50.52|0.07|200|01/02/2026|0.00|0|0.00|0|P
TAYD|877163105|0.00|0.00|0.00|0.00|0.00|48|01/02/2026|0.00|0|0.00|0|Q
TBB|00206R300|22.35|22.57|22.32|22.57|0.30|16741|01/02/2026|0.00|0|0.00|0|N
TBBB|G0896C103|33.54|35.02|33.54|34.37|0.98|109516|01/02/2026|0.00|0|0.00|0|N
TBBK|05969A105|0.00|67.75|66.38|67.62|0.11|6870|01/02/2026|67.18|200|68.07|200|Q
TBCH|900450206|0.00|14.21|14.02|14.06|0.00|1821|01/02/2026|13.91|200|14.16|200|Q
TBH|104813209|0.00|0.44|0.42|0.44|0.03|805|01/02/2026|0.38|100|0.50|100|Q
TBHC|497498105|0.00|1.18|1.16|1.16|1.16|600|01/02/2026|1.13|100|1.21|100|Q
TBI|89785X101|4.55|4.59|4.35|4.40|-0.15|82669|01/02/2026|0.00|0|0.00|0|N
TBIL|74933W452|0.00|49.90|49.90|49.90|0.01|1175|01/02/2026|49.89|84000|49.90|63900|Q
TBLA|M8744T106|0.00|4.63|4.38|4.44|-0.19|54897|01/02/2026|4.41|100|4.46|100|Q
TBLD|885213108|0.00|20.09|20.06|20.08|0.01|400|01/02/2026|19.71|100|24.36|200|Q
TBLL|46138G888|105.69|105.69|105.69|105.69|0.04|2344|01/02/2026|0.00|0|0.00|0|P
TBLU|890930407|51.60|51.60|51.22|51.35|0.54|921|01/02/2026|0.00|0|0.00|0|N
TBMC|89278D109|0.00|14.28|13.46|14.04|14.04|404|01/02/2026|0.00|0|0.00|0|Q
TBN|87507T101|27.15|27.96|27.15|27.88|0.65|11316|01/02/2026|0.00|0|0.00|0|N
TBPH|G8807B106|0.00|18.50|18.03|18.08|-0.64|4463|01/02/2026|17.93|500|18.30|500|Q
TBRG|205306103|0.00|0.00|0.00|0.00|0.00|571|01/02/2026|20.68|100|21.13|100|Q
TBT|74347B201|34.65|34.88|34.61|34.84|-0.03|16383|01/02/2026|0.00|0|0.00|0|P
TCAF|87283Q867|38.36|38.36|37.99|38.11|-0.08|20562|01/02/2026|0.00|0|0.00|0|P
TCAI|890930803|30.01|31.06|30.01|31.06|1.37|2353|01/02/2026|0.00|0|0.00|0|N
TCAL|87283Q784|23.57|23.62|23.57|23.62|-0.16|400|01/02/2026|0.00|0|0.00|0|P
TCBI|88224Q107|0.00|92.02|90.29|91.74|1.19|2168|01/02/2026|90.75|100|92.56|100|Q
TCBIO|88224Q305|0.00|20.25|20.25|20.25|0.22|100|01/02/2026|0.00|0|0.00|0|Q
TCBK|896095106|0.00|47.38|47.38|47.38|0.01|975|01/02/2026|46.63|100|47.74|100|Q
TCBX|88422P109|37.86|37.86|36.85|37.43|-0.58|33547|01/02/2026|0.00|0|0.00|0|N
TCGL|G8726A106|5.27|5.30|5.26|5.30|-0.07|2157|01/02/2026|0.00|0|0.00|0|A
TCHI|46436E429|0.00|0.00|0.00|0.00|0.00|0|12/23/2025|19.25|200|29.07|200|Q
TCHP|87283Q107|49.73|49.73|49.51|49.61|-0.34|1944|01/02/2026|0.00|0|0.00|0|P
TCI|893617209|58.00|58.91|58.00|58.91|0.29|343|01/02/2026|0.00|0|0.00|0|N
TCMD|87357P100|0.00|28.44|27.00|27.53|-1.44|4467|01/02/2026|27.16|300|27.67|300|Q
TCOM|89677Q107|0.00|74.65|73.95|74.47|2.52|31802|01/02/2026|74.39|200|74.53|200|Q
TCPA|893526681|24.68|24.68|24.61|24.68|0.14|5338|01/02/2026|0.00|0|0.00|0|N
TCPB|88588G208|51.34|51.34|51.34|51.34|0.10|125|01/02/2026|0.00|0|0.00|0|P
TCPC|09259E108|0.00|5.58|5.44|5.55|0.10|27440|01/02/2026|5.50|700|5.59|700|Q
TCRT|98973P309|0.00|3.25|3.25|3.25|0.07|127|01/02/2026|3.06|100|3.47|100|Q
TCRX|89854M101|0.00|1.04|1.00|1.03|0.03|5465|01/02/2026|0.99|600|1.06|700|Q
TCX|898697206|0.00|21.87|21.87|21.87|-0.45|151|01/02/2026|21.03|100|22.83|100|Q
TD|891160509|94.40|94.65|93.86|94.54|0.34|1739905|01/02/2026|0.00|0|0.00|0|N
TDAQ|26923N546|26.21|26.22|26.21|26.22|0.00|39|12/31/2025|0.00|0|0.00|0|Z
TDAY|36472T109|5.15|5.26|5.11|5.21|0.06|304604|01/02/2026|0.00|0|0.00|0|N
TDC|88076W103|30.73|30.73|29.29|29.69|-0.75|415236|01/02/2026|0.00|0|0.00|0|N
TDF|88018T101|11.40|11.75|11.40|11.68|0.42|15106|01/02/2026|0.00|0|0.00|0|N
TDG|893641100|1329.03|1359.98|1321.04|1358.55|28.70|65138|01/02/2026|0.00|0|0.00|0|N
TDIC|G28385105|0.00|0.20|0.20|0.20|0.01|1450|01/02/2026|0.17|100|0.23|100|Q
TDIV|33738R118|0.00|97.47|97.17|97.18|0.35|9424|01/02/2026|96.99|1500|97.38|1500|Q
TDOC|87918A105|7.00|7.11|6.95|7.05|0.05|1251644|01/02/2026|0.00|0|0.00|0|N
TDS|879433829|41.02|41.28|40.79|41.05|0.05|249553|01/02/2026|0.00|0|0.00|0|N
TDS PRU|879433787|20.97|21.73|20.97|21.73|0.91|11551|01/02/2026|0.00|0|0.00|0|N
TDS PRV|879433761|19.15|19.80|19.15|19.80|0.75|18153|01/02/2026|0.00|0|0.00|0|N
TDSB|30151E723|0.00|23.99|23.98|23.98|0.00|0|12/31/2025|23.95|2000|23.99|2000|Q
TDSC|30151E715|0.00|25.26|25.26|25.26|0.00|0|12/31/2025|25.39|1900|25.42|1900|Q
TDTF|33939L605|23.97|23.97|23.95|23.96|-0.01|1333|01/02/2026|0.00|0|0.00|0|P
TDTH|89616X106|0.00|0.37|0.37|0.37|0.06|1100|01/02/2026|0.30|100|0.40|100|Q
TDTT|33939L506|24.04|24.04|24.04|24.04|0.00|451|01/02/2026|0.00|0|0.00|0|P
TDUP|88556E102|0.00|6.41|6.05|6.08|-0.32|28895|01/02/2026|6.01|1900|6.13|2100|Q
TDVG|87283Q404|45.22|45.22|45.22|45.22|-0.07|100|01/02/2026|0.00|0|0.00|0|P
TDVI|33738D812|27.99|27.99|27.80|27.80|-0.03|1660|01/02/2026|0.00|0|0.00|0|Z
TDW|88642R109|50.76|52.64|49.95|52.23|1.72|184281|01/02/2026|0.00|0|0.00|0|N
TDWD|G8662J111|0.00|9.86|9.86|9.86|0.00|2260|01/02/2026|0.00|0|0.00|0|Q
TDWDR|G8662J129|0.00|0.00|0.00|0.00|-0.18|12|01/02/2026|0.00|0|0.18|100|Q
TDY|879360105|513.00|519.30|510.73|518.77|8.04|57219|01/02/2026|0.00|0|0.00|0|N
TE|35834F104|7.00|8.12|7.00|7.84|1.16|7011879|01/02/2026|0.00|0|0.00|0|N
TE WS|35834F112|1.30|1.40|1.28|1.34|0.17|30595|01/02/2026|0.00|0|0.00|0|N
TEAD|69002R103|0.00|0.71|0.64|0.66|-0.05|13571|01/02/2026|0.65|700|0.68|700|Q
TEAM|049468101|0.00|160.37|154.02|154.79|-7.41|33382|01/02/2026|154.15|200|155.16|100|Q
TECB|46436E502|0.00|61.83|61.83|61.83|0.00|28|12/26/2025|0.00|0|0.00|0|P
TECH|09073M104|0.00|60.31|58.77|59.65|0.83|15912|01/02/2026|59.61|100|59.75|100|Q
TECK|878742204|48.75|49.20|47.61|48.03|0.14|536397|01/02/2026|0.00|0|0.00|0|N
TECL|25459W102|122.48|123.44|116.09|118.10|0.39|19172|01/02/2026|0.00|0|0.00|0|P
TECS|25461A494|16.63|17.52|16.42|17.22|-0.08|371957|01/02/2026|0.00|0|0.00|0|P
TECX|878972108|0.00|21.45|20.91|20.91|0.08|1513|01/02/2026|20.58|300|21.35|300|Q
TEF|879382208|4.03|4.03|3.99|4.00|-0.05|337253|01/02/2026|0.00|0|0.00|0|N
TEI|880192109|6.45|6.54|6.45|6.52|0.07|63159|01/02/2026|0.00|0|0.00|0|N
TEL|G87052109|230.40|233.29|230.13|233.22|5.71|380444|01/02/2026|0.00|0|0.00|0|N
TELA|872381108|0.00|1.17|1.15|1.15|1.15|358|01/02/2026|1.09|100|1.20|100|Q
TELO|87975F104|0.00|1.38|1.32|1.34|0.02|2502|01/02/2026|1.29|200|1.38|200|Q
TEM|88023B103|0.00|62.39|59.33|62.39|3.33|57443|01/02/2026|62.30|100|62.43|100|Q
TEMT|46092D400|12.00|12.37|12.00|12.37|0.97|557|01/02/2026|0.00|0|0.00|0|Z
TEN|G9108L173|22.08|22.18|21.68|21.89|-0.53|113373|01/02/2026|0.00|0|0.00|0|N
TEN PRE|G9108L157|26.39|26.39|26.23|26.31|-0.08|899|01/02/2026|0.00|0|0.00|0|N
TEN PRF|G9108L165|26.83|27.02|26.83|27.02|0.19|930|01/02/2026|0.00|0|0.00|0|N
TENB|88025T102|0.00|23.65|22.71|22.72|-0.79|25449|01/02/2026|22.58|600|22.89|600|Q
TEND|46438G299|25.53|25.53|25.42|25.47|-0.08|4372|01/02/2026|0.00|0|0.00|0|Z
TENX|88032L605|0.00|12.61|11.07|11.07|-1.04|613|01/02/2026|10.58|100|11.63|100|Q
TEO|879273209|11.65|11.80|11.47|11.54|-0.07|49667|01/02/2026|0.00|0|0.00|0|N
TEQI|87283Q206|45.41|45.41|45.41|45.41|-0.24|18|12/12/2025|0.00|0|0.00|0|P
TER|880770102|0.00|208.57|203.28|207.52|13.86|49906|01/02/2026|207.26|100|208.92|100|Q
TERN|880881107|0.00|41.01|38.93|40.16|-0.24|19138|01/02/2026|39.65|300|40.88|300|Q
TESL|82889N889|17.42|17.42|16.68|16.68|-0.75|300|01/02/2026|0.00|0|0.00|0|P
TETH|04071F102|15.17|15.70|15.10|15.57|0.73|182579|01/02/2026|0.00|0|0.00|0|Z
TEVA|881624209|31.18|31.30|30.47|30.95|-0.26|1381988|01/02/2026|0.00|0|0.00|0|N
TEX|880779103|53.56|55.70|53.32|55.03|1.65|239568|01/02/2026|0.00|0|0.00|0|N
TEXN|46438G331|0.00|25.18|25.17|25.17|0.00|0|06/27/2025|27.36|5500|27.46|5500|Q
TFC|89832Q109|49.27|49.91|48.84|49.74|0.53|1984066|01/02/2026|0.00|0|0.00|0|N
TFC PRI|89832Q810|19.82|19.99|19.82|19.95|0.17|4948|01/02/2026|0.00|0|0.00|0|N
TFC PRO|89832Q745|21.57|21.77|21.52|21.77|0.22|10661|01/02/2026|0.00|0|0.00|0|N
TFC PRR|89832Q695|19.25|19.46|19.21|19.46|0.26|13760|01/02/2026|0.00|0|0.00|0|N
TFI|78468R721|45.75|45.77|45.73|45.77|0.06|5922|01/02/2026|0.00|0|0.00|0|P
TFII|87241L109|104.21|107.11|103.89|106.58|3.23|42990|01/02/2026|0.00|0|0.00|0|N
TFIN|89679E300|62.88|64.02|62.12|63.37|0.74|44931|01/02/2026|0.00|0|0.00|0|N
TFIN PR|89679E409|21.43|21.46|21.43|21.46|0.01|350|01/02/2026|0.00|0|0.00|0|N
TFLR|87283Q883|51.41|51.41|51.41|51.41|0.03|100|01/02/2026|0.00|0|0.00|0|P
TFPM|89679M104|33.50|33.66|31.99|32.77|-0.45|127481|01/02/2026|0.00|0|0.00|0|N
TFSA|88104C202|0.00|24.83|24.83|24.83|-0.05|0|01/02/2026|0.00|0|0.00|0|N
TFSL|87240R107|0.00|13.60|13.32|13.58|0.20|12160|01/02/2026|13.55|200|13.60|200|Q
TFX|879369106|122.40|123.50|120.95|122.40|0.36|139755|01/02/2026|0.00|0|0.00|0|N
TG|894650100|7.27|7.53|7.27|7.36|0.18|97451|01/02/2026|0.00|0|0.00|0|N
TGB|876511106|5.86|5.86|5.50|5.60|-0.05|191095|01/02/2026|0.00|0|0.00|0|A
TGE|G38268101|1.08|1.08|1.03|1.07|0.04|6601|01/02/2026|0.00|0|0.00|0|N
TGEN|87876P201|5.09|5.40|4.98|5.36|0.36|23838|01/02/2026|0.00|0|0.00|0|A
TGHL|G4149Y102|0.00|0.41|0.41|0.41|0.00|0|12/15/2025|0.30|100|0.42|100|Q
TGL|89458T403|0.00|7.12|6.56|6.98|0.97|2395|01/02/2026|6.73|100|7.22|100|Q
TGLR|26923N769|0.00|36.44|36.42|36.44|0.00|6|12/30/2025|0.00|0|0.00|0|Z
TGLS|G87264100|50.58|52.30|50.58|52.04|1.72|84103|01/02/2026|0.00|0|0.00|0|N
TGNA|87901J105|19.38|19.44|19.24|19.29|-0.12|298001|01/02/2026|0.00|0|0.00|0|N
TGRT|87283Q842|44.34|44.34|44.25|44.25|0.00|164|12/31/2025|0.00|0|0.00|0|P
TGS|893870204|31.34|31.34|30.20|30.80|-0.29|42477|01/02/2026|0.00|0|0.00|0|N
TGT|87612E106|97.86|100.96|97.11|100.51|2.76|1862042|01/02/2026|0.00|0|0.00|0|N
TGTX|88322Q108|0.00|29.42|28.84|29.27|-0.57|24295|01/02/2026|29.07|400|29.44|400|Q
TH|87615L107|0.00|8.11|8.04|8.09|0.07|2847|01/02/2026|7.99|300|8.16|300|Q
THAR|432705309|0.00|3.55|3.20|3.36|0.36|4801|01/02/2026|3.29|200|3.45|200|Q
THC|88033G407|198.87|200.42|195.27|199.45|0.73|150523|01/02/2026|0.00|0|0.00|0|N
THCH|G8656L130|0.00|0.00|0.00|0.00|-2.48|79|01/02/2026|0.00|0|0.00|0|Q
THD|464286624|59.99|60.00|59.98|59.99|0.09|862|01/02/2026|0.00|0|0.00|0|P
THFF|320218100|0.00|59.81|59.20|59.45|-1.07|11498|01/02/2026|58.81|100|60.04|100|Q
THG|410867105|181.84|181.84|178.24|179.06|-3.71|59774|01/02/2026|0.00|0|0.00|0|N
THH|G9107K101|0.00|18.38|18.38|18.38|-0.63|1067|01/02/2026|0.00|0|0.00|0|Q
THIR|885155200|32.45|32.45|32.28|32.42|0.20|1916|01/02/2026|0.00|0|0.00|0|N
THLV|885155101|29.89|30.14|29.83|30.09|0.22|1497|01/02/2026|0.00|0|0.00|0|N
THM|46050R102|1.91|1.92|1.81|1.88|0.01|17326|01/02/2026|0.00|0|0.00|0|A
THO|885160101|103.37|105.82|103.09|105.43|2.76|127776|01/02/2026|0.00|0|0.00|0|N
THQ|879105104|19.34|19.36|19.14|19.28|0.15|19447|01/02/2026|0.00|0|0.00|0|N
THR|88362T103|37.27|37.63|37.13|37.63|0.47|56687|01/02/2026|0.00|0|0.00|0|N
THRM|37253A103|0.00|36.80|36.18|36.75|0.30|1968|01/02/2026|36.40|200|37.14|200|Q
THRO|09290C806|38.84|38.96|38.45|38.66|0.05|18877|01/02/2026|0.00|0|0.00|0|P
THRY|886029206|0.00|6.05|5.66|5.68|-0.37|16827|01/02/2026|5.60|800|5.74|800|Q
THS|89469A104|23.58|23.58|23.45|23.49|-0.10|206820|01/02/2026|0.00|0|0.00|0|N
THTA|886364280|15.18|15.18|15.17|15.17|0.03|1302|01/02/2026|0.00|0|0.00|0|P
THW|87911L108|12.84|12.84|12.62|12.66|-0.12|35563|01/02/2026|0.00|0|0.00|0|N
THYF|87283Q875|52.31|52.31|52.21|52.21|-0.12|200|01/02/2026|0.00|0|0.00|0|P
TIC|00510N102|10.18|10.18|9.71|9.89|-0.22|555406|01/02/2026|0.00|0|0.00|0|N
TIGO|L6388F110|0.00|56.72|55.52|56.51|1.04|10269|01/02/2026|56.48|100|56.64|100|Q
TIGR|91531W106|0.00|10.48|9.96|10.42|0.87|263077|01/02/2026|10.40|100|10.53|1500|Q
TII|88831L202|2.93|2.93|2.92|2.92|0.08|368|01/02/2026|0.00|0|0.00|0|A
TIL|45783C200|0.00|11.53|10.99|11.53|0.44|537|01/02/2026|10.67|100|11.78|100|Q
TILE|458665304|0.00|28.53|28.28|28.41|0.48|2532|01/02/2026|28.14|300|28.68|300|Q
TIMB|88706T108|19.69|19.94|19.65|19.91|0.46|147032|01/02/2026|0.00|0|0.00|0|N
TIP|464287176|109.99|109.99|109.86|109.87|-0.04|93568|01/02/2026|0.00|0|0.00|0|P
TIPT|88822Q103|0.00|18.28|18.05|18.05|-0.18|3119|01/02/2026|17.88|200|18.23|200|Q
TIPX|78468R861|19.10|19.11|19.08|19.08|0.00|29000|12/31/2025|0.00|0|0.00|0|P
TIRX|G8884K136|0.00|0.43|0.43|0.43|0.00|0|12/30/2025|0.29|200|0.44|200|Q
TISI|878155308|14.13|14.23|14.06|14.23|0.10|1078|01/02/2026|0.00|0|0.00|0|N
TITN|88830R101|0.00|15.05|14.91|14.91|-0.12|1298|01/02/2026|14.80|200|15.09|200|Q
TIVC|888705308|0.00|0.00|0.00|0.00|0.00|52|01/02/2026|0.00|0|0.00|0|Q
TJX|872540109|153.25|154.34|152.05|154.28|0.67|1268285|01/02/2026|0.00|0|0.00|0|N
TK|G8726T105|8.99|8.99|8.67|8.82|-0.21|221640|01/02/2026|0.00|0|0.00|0|N
TKC|900111204|5.59|5.62|5.57|5.59|0.12|233051|01/02/2026|0.00|0|0.00|0|N
TKLF|98741L200|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|2.22|200|3.62|200|Q
TKNO|02080L102|0.00|3.91|3.82|3.85|0.05|840|01/02/2026|3.84|100|3.99|100|Q
TKO|87256C101|209.93|210.00|206.46|206.94|-2.06|314192|01/02/2026|0.00|0|0.00|0|N
TKR|887389104|84.92|86.32|84.56|86.29|2.16|151902|01/02/2026|0.00|0|0.00|0|N
TLCI|89157W871|26.26|26.26|26.26|26.26|0.09|135|01/02/2026|0.00|0|0.00|0|P
TLH|464288653|101.81|101.81|101.49|101.54|-0.10|9360|01/02/2026|0.00|0|0.00|0|P
TLK|715684106|21.04|21.11|20.92|21.08|0.03|119286|01/02/2026|0.00|0|0.00|0|N
TLN|87422Q109|0.00|397.17|380.03|396.17|21.08|13533|01/02/2026|393.15|40|399.91|40|Q
TLPH|00444T209|0.00|1.17|1.12|1.16|0.04|2188|01/02/2026|1.12|300|1.20|300|Q
TLRY|88688T209|0.00|9.85|9.25|9.71|0.66|118858|01/02/2026|9.68|100|9.77|100|Q
TLS|87969B101|0.00|5.16|4.95|4.97|-0.13|20178|01/02/2026|4.91|1100|5.02|1100|Q
TLSA|G88912103|0.00|1.61|1.60|1.61|0.13|511|01/02/2026|1.35|100|1.83|100|Q
TLSI|89680M101|0.00|6.84|6.07|6.08|-0.65|2722|01/02/2026|5.95|100|6.20|100|Q
TLT|464287432|0.00|87.41|87.03|87.06|-0.11|1599190|01/02/2026|87.05|3400|87.07|2100|Q
TLTP|032108516|21.99|21.99|21.95|21.95|-0.45|500|01/02/2026|0.00|0|0.00|0|Z
TLTW|46436E338|22.69|22.69|22.63|22.64|-0.03|29996|01/02/2026|0.00|0|0.00|0|Z
TLX|87961M105|0.00|7.64|7.59|7.64|0.13|2422|01/02/2026|7.62|200|7.73|100|Q
TLYS|886885102|1.96|2.09|1.96|2.02|0.03|37602|01/02/2026|0.00|0|0.00|0|N
TM|892331307|216.10|217.87|215.69|217.87|3.81|38901|01/02/2026|0.00|0|0.00|0|N
TMC|87261Y106|0.00|6.92|6.24|6.78|0.61|61205|01/02/2026|6.74|100|6.82|100|Q
TMCI|89455T109|0.00|2.52|2.44|2.50|0.04|36971|01/02/2026|2.46|800|2.53|800|Q
TMCWW|87261Y114|0.00|0.00|0.00|0.00|-1.43|50|01/02/2026|1.40|500|0.00|0|Q
TMDE|G88953107|0.42|0.42|0.42|0.42|0.00|25|12/30/2025|0.00|0|0.00|0|A
TMDX|89377M109|0.00|122.94|120.24|122.68|1.13|5565|01/02/2026|121.63|100|123.95|100|Q
TME|88034P109|18.09|18.39|17.83|17.86|0.33|1533894|01/02/2026|0.00|0|0.00|0|N
TMET|46431W515|0.00|24.29|24.29|24.29|0.00|0|12/17/2024|28.52|100|29.10|100|Q
TMF|25460G138|37.54|37.54|37.09|37.12|-0.20|131080|01/02/2026|0.00|0|0.00|0|P
TMFC|74933W601|72.23|72.23|71.26|71.37|-0.49|610|01/02/2026|0.00|0|0.00|0|Z
TMFE|74933W643|29.16|29.17|28.89|29.00|-0.18|3821|01/02/2026|0.00|0|0.00|0|Z
TMFS|74933W874|34.61|34.61|34.61|34.61|-0.72|249|01/02/2026|0.00|0|0.00|0|Z
TMFX|74933W650|0.00|22.12|22.12|22.12|0.00|166|12/22/2025|0.00|0|0.00|0|Z
TMHC|87724P106|58.80|59.02|58.40|58.83|-0.04|213633|01/02/2026|0.00|0|0.00|0|N
TMO|883556102|579.50|593.70|579.46|592.51|13.06|480733|01/02/2026|0.00|0|0.00|0|N
TMP|890110109|72.18|72.86|72.18|72.37|-0.09|1836|01/02/2026|0.00|0|0.00|0|A
TMQ|89621C105|4.40|4.59|4.38|4.57|0.27|79981|01/02/2026|0.00|0|0.00|0|A
TMSL|87283Q826|36.02|36.33|36.02|36.30|0.30|1088|01/02/2026|0.00|0|0.00|0|P
TMUS|872590104|0.00|201.26|199.06|199.52|-3.48|109015|01/02/2026|199.42|300|199.73|200|Q
TMUSI|87264A303|0.00|23.40|23.35|23.40|0.00|0|12/31/2025|0.00|0|23.89|100|Q
TMUSL|87264A105|0.00|25.17|25.09|25.17|0.00|0|12/31/2025|24.90|100|25.98|100|Q
TMUSZ|87264A204|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|22.36|100|25.09|100|Q
TMV|25460G849|36.93|37.38|36.93|37.31|0.18|72464|01/02/2026|0.00|0|0.00|0|P
TNA|25459W847|46.28|47.05|45.31|46.91|1.39|408024|01/02/2026|0.00|0|0.00|0|P
TNC|880345103|73.69|74.07|73.38|73.96|0.26|29927|01/02/2026|0.00|0|0.00|0|N
TNDM|875372203|0.00|22.33|21.56|21.56|-0.43|16557|01/02/2026|21.38|700|21.85|600|Q
TNET|896288107|58.74|58.76|57.06|57.17|-1.96|174752|01/02/2026|0.00|0|0.00|0|N
TNGX|87583X109|0.00|9.11|8.73|8.91|0.04|25529|01/02/2026|8.81|1600|9.03|1600|Q
TNGY|890930209|9.08|9.10|8.98|8.98|-0.06|10932|01/02/2026|0.00|0|0.00|0|N
TNK|G8726X106|53.47|53.47|50.95|51.50|-1.92|154273|01/02/2026|0.00|0|0.00|0|N
TNL|894164102|71.09|72.51|70.59|72.03|1.50|194655|01/02/2026|0.00|0|0.00|0|N
TNMG|G8924F121|0.00|2.87|2.79|2.87|0.10|234|01/02/2026|2.38|100|2.88|100|Q
TNON|88066N303|0.00|0.98|0.97|0.98|0.03|259|01/02/2026|0.00|0|0.00|0|Q
TNXP|890260839|0.00|16.87|16.17|16.54|0.95|9008|01/02/2026|16.37|300|16.73|300|Q
TNYA|87990A106|0.00|0.74|0.70|0.74|0.03|14829|01/02/2026|0.72|3600|0.75|3600|Q
TOI|68236X100|0.00|3.68|3.44|3.67|0.12|27435|01/02/2026|3.62|1900|3.71|1800|Q
TOKE|132061821|6.17|6.26|6.17|6.26|0.20|700|01/02/2026|0.00|0|0.00|0|Z
TOL|889478103|135.21|136.00|134.12|135.58|0.36|256493|01/02/2026|0.00|0|0.00|0|N
TOLZ|74347B508|54.48|54.48|54.48|54.48|0.83|221|01/02/2026|0.00|0|0.00|0|P
TONX|92337U302|0.00|2.47|2.10|2.39|0.40|25486|01/02/2026|2.36|1000|2.43|900|Q
TOON|37229T509|0.70|0.72|0.69|0.72|0.00|2301|01/02/2026|0.00|0|0.00|0|A
TOPT|46438G570|31.37|31.53|30.95|31.05|-0.21|26106|01/02/2026|0.00|0|0.00|0|P
TORO|Y8900D108|0.00|0.00|0.00|0.00|-5.31|8|01/02/2026|0.00|0|0.00|0|Q
TOST|888787108|35.86|35.95|33.68|34.02|-1.49|2304618|01/02/2026|0.00|0|0.00|0|N
TOTL|78467V848|40.26|40.26|40.25|40.25|0.00|1324|01/02/2026|0.00|0|0.00|0|P
TOUR|89977P106|0.00|0.71|0.71|0.71|0.09|110|01/02/2026|0.66|100|0.80|200|Q
TOUS|87283Q834|34.86|34.88|34.86|34.88|0.34|333|01/02/2026|0.00|0|0.00|0|P
TOVX|87164U508|0.21|0.26|0.20|0.26|0.05|59669|01/02/2026|0.00|0|0.00|0|A
TOWN|89214P109|0.00|33.32|32.92|33.21|-0.17|5490|01/02/2026|33.02|300|33.41|300|Q
TOXR|90137T103|18.76|18.77|18.76|18.77|0.51|300|01/02/2026|0.00|0|0.00|0|Z
TOYO|G8976D107|0.00|0.00|0.00|0.00|0.00|9|01/02/2026|0.00|0|0.00|0|Q
TPB|90041L105|109.00|111.45|108.44|110.24|1.84|101387|01/02/2026|0.00|0|0.00|0|N
TPC|901109108|67.91|70.08|67.91|69.35|2.33|101686|01/02/2026|0.00|0|0.00|0|N
TPCS|878739200|0.00|4.79|4.79|4.79|4.79|104|01/02/2026|4.60|100|5.13|100|Q
TPET|89669L207|0.80|0.80|0.79|0.79|-0.01|300|01/02/2026|0.00|0|0.00|0|A
TPG|872657101|0.00|65.95|64.62|65.74|1.88|19090|01/02/2026|65.69|200|65.82|100|Q
TPGXL|872652102|0.00|24.79|24.79|24.79|0.00|0|12/31/2025|0.00|0|26.49|100|Q
TPH|87265H109|31.44|31.68|31.05|31.57|0.10|219751|01/02/2026|0.00|0|0.00|0|N
TPL|88262P102|286.00|298.25|281.00|297.97|10.75|110613|01/02/2026|0.00|0|0.00|0|N
TPOR|25460E679|0.00|31.42|31.41|31.42|0.00|31|12/24/2025|0.00|0|0.00|0|P
TPR|876030107|128.69|129.41|127.15|129.07|1.30|687749|01/02/2026|0.00|0|0.00|0|N
TPST|87978U207|0.00|2.94|2.89|2.94|0.09|279|01/02/2026|2.83|100|3.11|100|Q
TPTA|88104K105|23.50|23.70|23.50|23.70|0.01|140|01/02/2026|0.00|0|0.00|0|N
TPVG|89677Y100|6.53|6.69|6.53|6.64|0.10|69054|01/02/2026|0.00|0|0.00|0|N
TPYP|890930308|35.29|35.76|35.29|35.63|0.34|3799|01/02/2026|0.00|0|0.00|0|N
TPZ|890930100|20.43|20.80|20.43|20.71|0.33|2530|01/02/2026|0.00|0|0.00|0|N
TQQQ|74347X831|0.00|54.87|51.62|52.37|-0.33|2761358|01/02/2026|52.35|1300|52.37|100|Q
TQQY|38747R637|0.00|0.00|0.00|0.00|0.00|5|01/02/2026|0.00|0|0.00|0|Q
TR|890516107|36.50|36.50|35.40|35.41|-1.22|44063|01/02/2026|0.00|0|0.00|0|N
TRAK|700215304|12.41|12.44|11.79|11.84|-0.53|30672|01/02/2026|0.00|0|0.00|0|N
TRAW|68232V884|0.00|1.37|1.24|1.37|0.27|731|01/02/2026|1.28|200|1.39|200|Q
TRBF|03463K729|0.00|50.87|50.76|50.87|0.00|0|11/24/2025|49.46|2300|50.22|2300|Q
TRC|879080109|15.80|15.80|15.31|15.66|-0.11|40471|01/02/2026|0.00|0|0.00|0|N
TRDA|29384C108|0.00|10.11|9.98|10.04|-0.23|1482|01/02/2026|9.87|200|10.18|200|Q
TREE|52603B107|0.00|52.60|52.13|52.19|-0.87|2498|01/02/2026|50.96|200|52.18|200|Q
TREX|89531P105|35.25|36.52|35.14|35.83|0.75|469061|01/02/2026|0.00|0|0.00|0|N
TRFK|69374H386|65.32|65.58|64.52|64.92|0.69|4212|01/02/2026|0.00|0|0.00|0|P
TRGP|87612G101|183.83|187.80|182.62|186.77|2.27|284007|01/02/2026|0.00|0|0.00|0|N
TRI|884903808|0.00|130.97|126.27|126.30|-5.60|24881|01/02/2026|126.24|200|126.53|200|Q
TRIB|896438504|0.00|0.78|0.73|0.74|-0.06|1512|01/02/2026|0.65|100|0.85|100|Q
TRIL|88636V801|0.00|19.99|19.99|19.99|0.02|283|01/02/2026|20.01|2000|20.05|2000|Q
TRIN|896442308|0.00|15.17|14.66|15.04|0.40|30459|01/02/2026|14.91|700|15.18|800|Q
TRINI|896442704|0.00|25.59|25.59|25.59|0.00|0|12/05/2025|25.16|100|25.98|100|Q
TRINZ|896442605|0.00|25.24|25.24|25.24|0.00|0|12/30/2025|25.03|100|0.00|0|Q
TRIP|896945201|0.00|14.73|14.24|14.65|0.10|43024|01/02/2026|14.51|900|14.76|1000|Q
TRMB|896239100|0.00|78.77|76.77|78.33|-0.08|34750|01/02/2026|78.21|100|78.44|100|Q
TRMD|G89479102|0.00|19.80|19.63|19.78|0.19|5270|01/02/2026|19.61|400|19.93|400|Q
TRMK|898402102|0.00|39.28|38.48|39.07|0.11|11164|01/02/2026|38.86|200|39.31|200|Q
TRN|896522109|26.46|27.01|26.35|26.95|0.51|178031|01/02/2026|0.00|0|0.00|0|N
TRNO|88146M101|58.74|59.11|58.34|59.02|0.31|219023|01/02/2026|0.00|0|0.00|0|N
TRNR|45840Y401|0.00|0.89|0.89|0.89|0.05|104|01/02/2026|0.00|0|0.00|0|Q
TRNS|893529107|0.00|0.00|0.00|0.00|-57.56|463|01/02/2026|56.01|100|58.20|100|Q
TRON|85237B101|0.00|1.39|1.28|1.37|0.13|19565|01/02/2026|1.34|1300|1.38|100|Q
TROO|G9094C104|0.00|3.90|3.50|3.57|0.43|4210|01/02/2026|3.13|200|4.02|100|Q
TROW|74144T108|0.00|104.64|102.06|104.64|1.63|14051|01/02/2026|104.51|100|104.72|100|Q
TROX|G9087Q102|4.32|4.43|4.25|4.27|0.10|802669|01/02/2026|0.00|0|0.00|0|N
TRP|87807B107|55.17|56.23|54.75|55.93|0.92|497886|01/02/2026|0.00|0|0.00|0|N
TRS|896215209|0.00|36.58|35.61|36.21|0.75|3884|01/02/2026|35.94|400|36.65|400|Q
TRST|898349204|0.00|41.40|40.96|41.26|-0.13|5395|01/02/2026|40.91|100|41.71|100|Q
TRSY|23306X811|30.08|30.08|30.07|30.07|-0.01|387|01/02/2026|0.00|0|0.00|0|Z
TRT|896712205|13.01|13.01|13.01|13.01|0.00|131|12/31/2025|0.00|0|0.00|0|A
TRTN PRA|G9078F123|0.00|25.60|25.60|25.60|-0.02|0|01/02/2026|0.00|0|0.00|0|N
TRTN PRB|G9078F131|25.28|25.38|25.28|25.38|0.17|120|01/02/2026|0.00|0|0.00|0|N
TRTN PRC|G9078F149|25.28|25.30|25.16|25.18|0.00|943|01/02/2026|0.00|0|0.00|0|N
TRTN PRD|G9078F206|23.17|23.27|23.10|23.27|0.17|3560|01/02/2026|0.00|0|0.00|0|N
TRTN PRE|G9078F156|19.38|19.65|19.38|19.60|0.25|1181|01/02/2026|0.00|0|0.00|0|N
TRTN PRF|G9078F164|25.30|25.35|25.27|25.27|0.32|3423|01/02/2026|0.00|0|0.00|0|N
TRTX|87266M107|8.67|8.92|8.64|8.82|0.21|218291|01/02/2026|0.00|0|0.00|0|N
TRTX PRC|87266M206|18.00|18.03|18.00|18.00|0.00|1029|01/02/2026|0.00|0|0.00|0|N
TRTY|132061839|0.00|28.58|28.58|28.58|0.00|21|12/29/2025|0.00|0|0.00|0|Z
TRU|89400J107|85.71|86.10|83.18|83.33|-2.42|586214|01/02/2026|0.00|0|0.00|0|N
TRUE|89785L107|0.00|2.30|2.26|2.26|0.00|17305|01/02/2026|2.23|1100|2.27|600|Q
TRUG|243733409|0.00|0.00|0.00|0.00|-0.82|4|01/02/2026|0.00|0|0.00|0|Q
TRUP|898202106|0.00|37.35|36.91|37.20|-0.04|4582|01/02/2026|36.94|300|37.57|300|Q
TRV|89417E109|288.61|290.00|283.26|285.19|-4.87|489040|01/02/2026|0.00|0|0.00|0|N
TRVG|89686D303|0.00|2.90|2.90|2.90|2.90|100|01/02/2026|2.40|100|3.23|100|Q
TRVI|89532M101|0.00|12.51|11.62|11.88|-0.63|23831|01/02/2026|11.76|1000|12.01|1000|Q
TRX|87283P109|0.90|0.90|0.87|0.89|-0.03|6002|01/02/2026|0.00|0|0.00|0|A
TS|88031M109|38.49|39.15|38.31|39.07|0.62|284181|01/02/2026|0.00|0|0.00|0|N
TSAT|879512309|0.00|29.02|28.63|29.02|-0.17|1165|01/02/2026|24.51|100|33.44|100|Q
TSBK|887098101|0.00|0.00|0.00|0.00|-35.73|15|01/02/2026|34.62|100|36.29|100|Q
TSCM|900934837|0.00|20.05|20.02|20.02|0.00|0|12/30/2025|19.53|2300|19.94|2300|Q
TSCO|892356106|0.00|50.91|49.76|50.82|0.82|76129|01/02/2026|50.79|200|50.88|200|Q
TSDD|38747R595|0.00|8.21|7.44|8.13|0.40|3659590|01/02/2026|8.11|3600|8.13|1500|Q
TSE|G9059U107|0.50|0.64|0.50|0.64|0.14|83379|01/02/2026|0.00|0|0.00|0|N
TSEL|89157W806|0.00|28.50|28.23|28.23|28.23|377|01/02/2026|27.74|1000|28.32|1000|Q
TSEM|M87915274|0.00|122.26|119.27|121.62|4.38|16705|01/02/2026|121.27|100|122.85|100|Q
TSEP|33740F177|24.09|24.09|24.09|24.09|0.30|100|01/02/2026|0.00|0|0.00|0|Z
TSHA|877619106|0.00|5.50|5.17|5.26|-0.23|36675|01/02/2026|5.24|100|5.28|100|Q
TSI|872340104|4.94|4.94|4.91|4.91|-0.03|7479|01/02/2026|0.00|0|0.00|0|N
TSIC|89844T307|25.00|25.01|25.00|25.01|0.00|12|12/30/2025|0.00|0|0.00|0|P
TSII|761562404|25.20|25.29|24.68|24.92|-0.86|3206|01/02/2026|0.00|0|0.00|0|Z
TSL|38747R702|0.00|19.09|17.95|18.08|-0.61|15424|01/02/2026|18.07|700|18.10|700|Q
TSLA|88160R101|0.00|458.27|435.40|438.11|-11.45|444201|01/02/2026|438.10|80|438.36|120|Q
TSLG|882927684|0.00|9.66|8.72|8.82|-0.49|2583757|01/02/2026|8.82|3000|8.83|7500|Q
TSLI|74349Y373|35.41|35.41|35.41|35.41|-1.18|261|01/02/2026|0.00|0|0.00|0|P
TSLL|25460G286|0.00|19.82|17.88|18.12|-0.98|3606148|01/02/2026|18.11|1000|18.13|1800|Q
TSLP|500948880|23.51|23.51|23.51|23.51|-0.72|102|01/02/2026|0.00|0|0.00|0|Z
TSLQ|46092D384|0.00|19.32|17.49|19.11|0.94|402398|01/02/2026|19.10|1900|19.12|1500|Q
TSLR|38747R777|0.00|32.89|29.95|30.32|-1.70|536978|01/02/2026|30.31|700|30.36|700|Q
TSLS|25460G260|0.00|5.24|4.99|5.21|0.13|4472131|01/02/2026|5.20|58600|5.22|70100|Q
TSLT|26923N835|27.60|27.60|24.99|25.29|-1.42|250094|01/02/2026|0.00|0|0.00|0|Z
TSLW|77926X692|33.93|33.93|32.41|32.56|-0.86|8914|01/02/2026|0.00|0|0.00|0|Z
TSLX|83012A109|21.74|21.86|21.47|21.66|-0.06|86015|01/02/2026|0.00|0|0.00|0|N
TSLY|88636X880|37.78|37.85|36.16|36.32|-1.24|45105|01/02/2026|0.00|0|0.00|0|P
TSLZ|26923N181|11.45|12.63|11.43|12.49|0.63|757022|01/02/2026|0.00|0|0.00|0|Z
TSM|874039100|312.00|321.58|311.86|319.61|15.72|2664202|01/02/2026|0.00|0|0.00|0|N
TSMG|882927585|0.00|0.00|0.00|0.00|0.00|3|01/02/2026|0.00|0|0.00|0|Q
TSMU|38747R652|0.00|48.74|47.42|48.40|4.40|1725|01/02/2026|48.03|200|0.00|0|Q
TSMX|25461A544|0.00|54.76|52.50|54.76|4.76|8744|01/02/2026|47.50|200|56.00|200|Q
TSMY|88636R859|15.90|16.00|15.90|16.00|0.45|1561|01/02/2026|0.00|0|0.00|0|P
TSMZ|25461A536|0.00|11.69|11.46|11.48|-0.56|3168|01/02/2026|11.47|1000|11.52|1000|Q
TSN|902494103|58.57|58.57|57.76|58.04|-0.58|681910|01/02/2026|0.00|0|0.00|0|N
TSPA|87283Q503|42.92|42.98|42.87|42.98|0.12|12795|01/02/2026|0.00|0|0.00|0|P
TSPY|26923N553|0.00|25.65|25.52|25.53|-0.11|593|01/02/2026|0.00|0|0.00|0|Q
TSQ|892231101|5.15|5.16|5.02|5.08|-0.06|9551|01/02/2026|0.00|0|0.00|0|N
TSSI|87288V101|0.00|7.68|7.08|7.68|0.62|16094|01/02/2026|7.58|600|7.78|600|Q
TSXU|25461H309|31.12|31.12|31.12|31.12|2.28|602|01/02/2026|0.00|0|0.00|0|P
TSYW|77926X395|47.36|47.36|47.36|47.36|-0.65|100|01/02/2026|0.00|0|0.00|0|Z
TSYY|38747R611|0.00|5.45|5.20|5.26|-0.29|10957|01/02/2026|5.07|100|5.24|2700|Q
TT|G8994E103|390.88|399.30|389.91|398.00|8.80|441035|01/02/2026|0.00|0|0.00|0|N
TTAM|B9151N105|16.55|16.73|16.39|16.71|0.23|45237|01/02/2026|0.00|0|0.00|0|N
TTAN|81764X103|0.00|104.85|101.72|101.74|-4.84|18451|01/02/2026|100.75|100|102.75|100|Q
TTC|891092108|78.69|80.60|78.34|80.17|1.45|286665|01/02/2026|0.00|0|0.00|0|N
TTD|88339J105|0.00|38.23|36.81|37.67|-0.29|127052|01/02/2026|37.62|200|37.67|100|Q
TTDU|26923Q499|15.32|15.48|15.32|15.48|-0.66|200|01/02/2026|0.00|0|0.00|0|Z
TTE|F92124100|65.45|66.67|65.45|66.51|1.09|170805|01/02/2026|0.00|0|0.00|0|N
TTEC|89854H102|0.00|3.66|3.56|3.56|-0.04|6288|01/02/2026|3.53|300|3.61|300|Q
TTEK|88162G103|0.00|33.78|33.50|33.64|0.09|10226|01/02/2026|33.61|100|33.69|100|Q
TTGT|87874R308|0.00|5.35|5.16|5.16|-0.20|2621|01/02/2026|5.13|300|5.24|300|Q
TTI|88162F105|9.44|9.79|9.11|9.79|0.42|548725|01/02/2026|0.00|0|0.00|0|N
TTMI|87305R109|0.00|70.74|68.58|70.74|1.80|18008|01/02/2026|69.91|200|71.23|200|Q
TTRX|90021W105|0.00|4.71|4.65|4.71|0.54|845|01/02/2026|4.50|100|4.89|100|Q
TTWO|874054109|0.00|256.83|250.53|251.58|-4.47|15598|01/02/2026|251.26|100|251.86|100|Q
TU|87971M103|13.21|13.28|13.10|13.11|-0.06|1263858|01/02/2026|0.00|0|0.00|0|N
TUG|53656F151|0.00|39.51|39.51|39.51|0.00|0|12/17/2025|39.21|2300|39.97|2300|Q
TUGN|53656F169|0.00|25.31|25.31|25.31|-0.19|100|01/02/2026|25.06|2300|25.51|2300|Q
TUR|464286715|0.00|34.91|34.86|34.91|0.53|4189|01/02/2026|33.63|100|35.85|100|Q
TUSK|56155L108|0.00|1.96|1.84|1.96|0.11|5078|01/02/2026|1.91|200|2.02|200|Q
TUYA|90114C107|2.16|2.20|2.15|2.19|0.08|79730|01/02/2026|0.00|0|0.00|0|N
TV|40049J206|2.92|3.01|2.91|2.98|0.07|180044|01/02/2026|0.00|0|0.00|0|N
TVC|880591300|24.10|24.10|24.04|24.05|0.00|3772|01/02/2026|0.00|0|0.00|0|N
TVE|880591409|24.44|24.44|24.33|24.36|-0.04|5796|01/02/2026|0.00|0|0.00|0|N
TVGN|88165K101|0.00|0.37|0.33|0.36|0.03|3043|01/02/2026|0.35|400|0.37|400|Q
TVRD|140755307|0.00|4.26|3.97|4.02|-0.38|1586|01/02/2026|3.97|100|4.20|100|Q
TVTX|89422G107|0.00|40.17|38.11|39.51|1.29|17793|01/02/2026|39.10|300|39.81|300|Q
TW|892672106|0.00|106.87|105.70|106.17|-1.39|15225|01/02/2026|106.13|100|106.45|100|Q
TWAV|674434303|0.00|1.91|1.87|1.87|0.00|0|12/30/2025|1.71|100|2.36|100|Q
TWFG|87318A101|0.00|0.00|0.00|0.00|-28.58|804|01/02/2026|27.14|100|28.57|100|Q
TWG|G8945S110|0.00|3.52|3.40|3.52|0.11|205|01/02/2026|0.00|0|0.00|0|Q
TWI|88830M102|7.85|8.06|7.80|7.96|0.13|216928|01/02/2026|0.00|0|0.00|0|N
TWIN|901476101|0.00|0.00|0.00|0.00|0.00|121|01/02/2026|15.81|100|16.88|100|Q
TWLO|90138F102|142.85|144.30|136.52|138.36|-3.88|438009|01/02/2026|0.00|0|0.00|0|N
TWM|74347G168|31.89|32.09|31.29|31.37|-0.63|67153|01/02/2026|0.00|0|0.00|0|P
TWN|874036106|53.88|55.00|53.88|54.55|1.17|1665|01/02/2026|0.00|0|0.00|0|N
TWNP|901643106|0.00|0.68|0.65|0.65|0.00|0|12/31/2025|0.72|400|0.76|400|Q
TWO|90187B804|10.58|10.71|10.45|10.58|0.08|640668|01/02/2026|0.00|0|0.00|0|N
TWO PRA|90187B200|24.06|24.16|24.06|24.14|0.08|1763|01/02/2026|0.00|0|0.00|0|N
TWO PRB|90187B309|23.56|23.72|23.54|23.70|0.14|21716|01/02/2026|0.00|0|0.00|0|N
TWO PRC|90187B507|24.67|24.74|24.67|24.74|0.04|3594|01/02/2026|0.00|0|0.00|0|N
TWOD|90187B887|25.81|25.89|25.81|25.84|0.07|862|01/02/2026|0.00|0|0.00|0|N
TWST|90184D100|0.00|32.95|31.54|32.40|0.67|5502|01/02/2026|32.07|400|32.67|400|Q
TX|880890108|38.63|39.30|38.63|39.13|0.94|44723|01/02/2026|0.00|0|0.00|0|N
TXBC|53656H777|22.07|22.07|22.07|22.07|1.19|100|01/02/2026|0.00|0|0.00|0|P
TXG|88025U109|0.00|17.16|16.34|16.61|0.30|25539|01/02/2026|16.45|800|16.77|900|Q
TXMD|88338N206|0.00|0.00|0.00|0.00|-1.70|161|01/02/2026|1.38|100|1.91|100|Q
TXN|882508104|0.00|178.83|174.96|177.46|3.93|83141|01/02/2026|177.37|300|177.65|300|Q
TXNM|69349H107|59.00|59.11|58.86|59.05|0.17|186145|01/02/2026|0.00|0|0.00|0|N
TXO|87313P103|10.70|11.05|10.69|10.99|0.32|21376|01/02/2026|0.00|0|0.00|0|N
TXRH|882681109|0.00|171.22|167.40|171.21|5.16|12492|01/02/2026|170.19|100|172.46|100|Q
TXT|883203101|87.51|87.66|86.47|87.05|-0.12|480894|01/02/2026|0.00|0|0.00|0|N
TXXD|53656G175|0.00|17.84|16.72|17.84|3.62|1200|01/02/2026|17.55|100|17.84|100|Q
TXXS|53656G167|0.00|17.88|17.88|17.88|0.00|0|12/19/2025|20.58|100|20.88|100|Q
TY|895436103|32.80|32.80|32.61|32.63|-0.03|5293|01/02/2026|0.00|0|0.00|0|N
TY PR|895436202|43.78|44.07|43.78|44.07|0.22|178|01/02/2026|0.00|0|0.00|0|N
TYD|25459W565|25.46|25.46|25.43|25.43|-0.02|954|01/02/2026|0.00|0|0.00|0|P
TYG|89147L886|41.27|41.49|40.90|41.43|0.53|17569|01/02/2026|0.00|0|0.00|0|N
TYGO|88675P103|0.00|1.51|1.40|1.51|0.15|2719|01/02/2026|1.47|100|1.55|400|Q
TYL|902252105|450.63|450.63|431.88|435.83|-18.12|74168|01/02/2026|0.00|0|0.00|0|N
TYLD|132061789|25.16|25.16|25.16|25.16|0.00|100|01/02/2026|0.00|0|0.00|0|Z
TYO|25459W557|13.30|13.30|13.30|13.30|0.28|1129|01/02/2026|0.00|0|0.00|0|P
TYRA|90240B106|0.00|27.63|26.06|26.64|0.33|11345|01/02/2026|26.41|300|27.03|300|Q
TZA|25460E232|7.41|7.55|7.27|7.29|-0.24|5570092|01/02/2026|0.00|0|0.00|0|P
TZOO|89421Q205|0.00|7.12|6.91|6.91|-0.15|339|01/02/2026|6.75|100|7.08|100|Q
U|91332U101|45.20|45.74|43.79|44.25|0.08|1074753|01/02/2026|0.00|0|0.00|0|N
UA|904311206|4.97|5.23|4.97|5.07|0.27|1614948|01/02/2026|0.00|0|0.00|0|N
UAA|904311107|5.16|5.46|5.15|5.29|0.32|3578583|01/02/2026|0.00|0|0.00|0|N
UAE|46434V761|0.00|0.00|0.00|0.00|0.00|265|01/02/2026|18.31|200|20.33|200|Q
UAL|910047109|0.00|113.33|111.08|113.01|1.18|40939|01/02/2026|112.91|100|113.10|100|Q
UAMY|911549103|5.19|6.14|5.19|5.98|0.95|256812|01/02/2026|0.00|0|0.00|0|A
UAN|126633205|101.76|102.06|101.50|101.50|-1.00|5256|01/02/2026|0.00|0|0.00|0|N
UAUG|45782C672|39.98|39.98|39.98|39.98|-0.01|600|01/02/2026|0.00|0|0.00|0|Z
UAVS|00848K309|1.16|1.27|1.01|1.23|0.41|2049360|01/02/2026|0.00|0|0.00|0|A
UBER|90353T100|82.44|83.66|81.50|82.86|1.15|2653545|01/02/2026|0.00|0|0.00|0|N
UBEW|77926X478|40.07|40.07|40.07|40.07|0.00|15|12/30/2025|0.00|0|0.00|0|Z
UBFO|911460103|0.00|9.94|9.84|9.84|-0.31|750|01/02/2026|9.68|100|9.97|100|Q
UBND|92647X863|0.00|21.97|21.97|21.97|-0.01|497|01/02/2026|0.00|0|0.00|0|Q
UBOT|25460G823|24.99|24.99|24.98|24.98|-0.06|5|12/19/2025|0.00|0|0.00|0|P
UBRL|38747R694|0.00|0.00|0.00|0.00|-21.10|57|01/02/2026|0.00|0|0.00|0|Q
UBS|H42097107|46.67|47.17|46.52|47.10|0.79|246965|01/02/2026|0.00|0|0.00|0|N
UBSI|909907107|0.00|38.64|37.94|38.37|-0.06|22468|01/02/2026|38.13|300|38.62|300|Q
UBT|74347R172|16.61|16.64|16.50|16.52|-0.17|6272|01/02/2026|0.00|0|0.00|0|P
UCB|90984P303|31.14|31.56|30.78|31.45|0.23|191663|01/02/2026|0.00|0|0.00|0|N
UCL|90354D104|0.00|1.62|1.62|1.62|-0.17|201|01/02/2026|0.00|0|0.00|0|Q
UCO|74347Y888|18.98|19.35|18.87|19.28|-0.04|69398|01/02/2026|0.00|0|0.00|0|P
UCON|33740F888|25.17|25.17|25.17|25.17|-0.01|3420|01/02/2026|0.00|0|0.00|0|P
UCTT|90385V107|0.00|27.76|26.73|27.31|1.89|5885|01/02/2026|27.06|400|27.59|400|Q
UDMY|902685106|0.00|5.89|5.57|5.57|-0.29|83153|01/02/2026|5.56|100|5.58|100|Q
UDN|46141D104|18.22|18.26|18.21|18.21|-0.03|26534|01/02/2026|0.00|0|0.00|0|P
UDOW|74347X823|58.17|59.05|57.05|58.97|1.09|238642|01/02/2026|0.00|0|0.00|0|P
UDR|902653104|36.57|36.83|36.30|36.69|0.01|1124044|01/02/2026|0.00|0|0.00|0|N
UE|91704F104|19.10|19.25|18.83|19.10|-0.09|476275|01/02/2026|0.00|0|0.00|0|N
UEC|916896103|11.97|13.24|11.97|13.11|1.42|141046|01/02/2026|0.00|0|0.00|0|A
UEIC|913483103|0.00|3.67|3.67|3.67|3.67|498|01/02/2026|3.54|100|3.76|100|Q
UFCS|910340108|0.00|0.00|0.00|0.00|0.00|646|01/02/2026|35.22|100|36.02|100|Q
UFEB|45782C425|36.76|36.76|36.76|36.76|0.00|300|01/02/2026|0.00|0|0.00|0|Z
UFG|G92Y4F100|0.00|0.66|0.60|0.62|0.00|0|12/31/2025|0.59|100|0.83|100|Q
UFI|904677200|3.49|3.50|3.48|3.50|0.00|13240|01/02/2026|0.00|0|0.00|0|N
UFO|74280R205|0.00|39.86|39.17|39.86|1.17|863|01/02/2026|0.00|0|0.00|0|Q
UFPI|90278Q108|0.00|92.20|91.22|92.20|0.96|3152|01/02/2026|91.52|100|92.69|100|Q
UFPT|902673102|0.00|224.85|223.23|223.23|-6.96|1590|01/02/2026|221.21|100|226.21|100|Q
UG|910571108|0.00|6.14|6.14|6.14|0.00|0|12/24/2025|5.22|100|7.14|100|Q
UGE|74347R768|16.71|16.74|16.71|16.74|-0.57|600|01/02/2026|0.00|0|0.00|0|P
UGI|902681105|37.28|37.83|37.19|37.63|0.20|395700|01/02/2026|0.00|0|0.00|0|N
UGL|74347W601|56.78|56.81|55.40|55.89|0.37|40706|01/02/2026|0.00|0|0.00|0|P
UGP|90400P101|3.83|3.83|3.80|3.82|0.05|403480|01/02/2026|0.00|0|0.00|0|N
UGRO|91704K202|0.00|0.30|0.28|0.28|0.00|500|01/02/2026|0.25|100|0.33|100|Q
UHAL|023586100|50.55|51.05|50.23|50.55|0.14|45467|01/02/2026|0.00|0|0.00|0|N
UHAL B|023586506|46.90|47.32|46.44|46.82|0.08|82356|01/02/2026|0.00|0|0.00|0|N
UHG|91060H108|0.00|1.57|1.57|1.57|-0.02|262|01/02/2026|1.49|100|1.64|100|Q
UHS|913903100|217.82|220.37|215.15|219.88|1.86|168937|01/02/2026|0.00|0|0.00|0|N
UHT|91359E105|39.25|39.28|38.68|39.26|0.05|23922|01/02/2026|0.00|0|0.00|0|N
UI|90353W103|558.88|580.34|558.88|566.28|12.93|17612|01/02/2026|0.00|0|0.00|0|N
UIS|909214306|2.78|2.78|2.60|2.60|-0.16|151738|01/02/2026|0.00|0|0.00|0|N
UITB|92647N527|0.00|47.34|47.33|47.34|-0.03|300|01/02/2026|0.00|0|0.00|0|Q
UJAN|45782C300|43.34|43.39|43.24|43.31|0.10|1812|01/02/2026|0.00|0|0.00|0|Z
UJUL|45782C839|38.75|38.75|38.75|38.75|-0.09|1122|01/02/2026|0.00|0|0.00|0|Z
UJUN|45782C730|37.39|37.39|37.39|37.39|-0.04|101|01/02/2026|0.00|0|0.00|0|Z
UK|G9449A134|0.00|0.00|0.00|0.00|-0.78|97|01/02/2026|0.56|100|0.80|100|Q
UL|904767803|65.27|65.29|64.78|65.05|-0.35|222064|01/02/2026|0.00|0|0.00|0|N
ULBI|903899102|0.00|0.00|0.00|0.00|0.00|30|01/02/2026|5.49|100|5.82|100|Q
ULCC|35909R108|0.00|4.76|4.52|4.56|-0.15|58060|01/02/2026|4.54|100|4.58|100|Q
ULE|74347W874|13.13|13.16|13.13|13.16|0.00|15|12/31/2025|0.00|0|0.00|0|P
ULH|91388P105|0.00|0.00|0.00|0.00|0.00|63|01/02/2026|14.89|100|15.86|100|Q
ULS|903731107|78.65|80.96|78.57|80.91|2.05|486437|01/02/2026|0.00|0|0.00|0|N
ULST|78467V707|40.52|40.52|40.52|40.52|0.02|435|01/02/2026|0.00|0|0.00|0|P
ULTA|90384S303|0.00|621.69|609.89|617.84|12.70|8608|01/02/2026|615.17|40|624.00|40|Q
ULTY|88636X708|37.99|37.99|37.31|37.54|0.15|18796|01/02/2026|0.00|0|0.00|0|P
ULY|916931207|0.00|4.00|2.58|2.58|-0.43|4784|01/02/2026|2.33|100|3.14|100|Q
UMAC|91532F102|13.05|13.62|12.41|13.52|0.79|45596|01/02/2026|0.00|0|0.00|0|A
UMAR|45782C375|39.98|39.98|39.94|39.94|-0.03|456|01/02/2026|0.00|0|0.00|0|Z
UMBF|902788108|0.00|116.01|115.00|116.01|1.00|5922|01/02/2026|115.66|100|117.13|100|Q
UMC|910873405|7.85|7.90|7.77|7.84|-0.02|4984445|01/02/2026|0.00|0|0.00|0|N
UMH|903002103|15.82|15.98|15.71|15.90|-0.01|170723|01/02/2026|0.00|0|0.00|0|N
UMH PRD|903002509|21.88|21.96|21.88|21.96|0.14|1949|01/02/2026|0.00|0|0.00|0|N
UNB|905400107|0.00|23.41|23.41|23.41|0.00|0|12/26/2025|22.54|100|24.44|100|Q
UNCY|90466Y202|0.00|5.82|5.78|5.81|0.04|1032|01/02/2026|5.73|400|5.88|400|Q
UNF|904708104|191.48|193.98|191.48|193.61|0.71|35388|01/02/2026|0.00|0|0.00|0|N
UNFI|911163103|33.59|34.22|33.40|33.42|-0.25|541111|01/02/2026|0.00|0|0.00|0|N
UNG|912318409|11.86|12.25|11.81|12.06|-0.19|175894|01/02/2026|0.00|0|0.00|0|P
UNH|91324P102|331.00|340.23|327.51|336.40|6.29|1359984|01/02/2026|0.00|0|0.00|0|N
UNHG|882927122|0.00|17.74|16.53|17.39|0.61|11960|01/02/2026|16.81|100|17.98|100|Q
UNIT|912932100|0.00|7.08|6.83|6.84|-0.18|86780|01/02/2026|6.78|2100|6.92|1900|Q
UNM|91529Y106|77.25|77.56|76.60|77.23|-0.27|389398|01/02/2026|0.00|0|0.00|0|N
UNMA|91529Y601|23.22|23.37|23.18|23.33|0.21|8080|01/02/2026|0.00|0|0.00|0|N
UNP|907818108|231.35|232.66|229.65|231.91|0.59|782423|01/02/2026|0.00|0|0.00|0|N
UNTY|913290102|0.00|0.00|0.00|0.00|0.00|347|01/02/2026|50.04|100|51.83|100|Q
UNX|46092D582|20.89|20.99|20.89|20.99|0.00|11|12/24/2025|0.00|0|0.00|0|Z
UONE|91705J105|0.00|1.15|1.15|1.15|0.00|0|12/19/2025|0.88|100|1.18|100|Q
UONEK|91705J204|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|0.71|100|1.03|100|Q
UP|96328L205|0.67|0.67|0.63|0.66|0.00|421105|01/02/2026|0.00|0|0.00|0|N
UPB|91678A107|0.00|27.80|27.01|27.09|-0.10|9690|01/02/2026|26.74|500|27.37|500|Q
UPBD|76009N100|0.00|17.56|17.24|17.35|-0.16|11646|01/02/2026|17.19|700|17.54|700|Q
UPC|G9442G138|0.00|4.08|4.08|4.08|0.25|168|01/02/2026|3.01|200|4.59|100|Q
UPLD|91544A109|0.00|1.49|1.45|1.49|0.07|1220|01/02/2026|1.44|200|1.54|200|Q
UPRO|74347X864|117.52|118.19|114.67|116.31|0.51|91115|01/02/2026|0.00|0|0.00|0|P
UPS|911312106|99.25|101.21|98.45|101.02|1.83|1427354|01/02/2026|0.00|0|0.00|0|N
UPSG|88340F795|0.00|0.00|0.00|0.00|0.00|0|12/26/2025|15.13|800|15.41|800|Q
UPST|91680M107|0.00|45.87|43.13|45.83|2.10|92828|01/02/2026|45.48|300|46.19|300|Q
UPSX|46152A718|50.63|54.25|50.48|54.25|3.37|1300|01/02/2026|0.00|0|0.00|0|Z
UPWK|91688F104|0.00|20.16|19.80|19.85|0.03|25903|01/02/2026|19.63|700|20.05|800|Q
UPXI|39959A205|0.00|1.95|1.75|1.90|0.22|40897|01/02/2026|1.90|600|1.92|600|Q
URA|37954Y871|43.80|46.20|43.69|46.08|3.34|209394|01/02/2026|0.00|0|0.00|0|P
URAA|25461A643|35.90|35.90|35.90|35.90|4.50|922|01/02/2026|0.00|0|0.00|0|P
URBN|917047102|0.00|75.79|73.79|75.36|0.09|19071|01/02/2026|74.80|200|75.91|200|Q
URG|91688R108|1.40|1.54|1.40|1.53|0.14|592827|01/02/2026|0.00|0|0.00|0|A
URGN|M96088105|0.00|23.65|22.65|22.65|-0.79|3389|01/02/2026|22.43|600|22.90|600|Q
URI|911363109|810.59|847.00|810.59|845.06|35.74|115173|01/02/2026|0.00|0|0.00|0|N
URNJ|85208P808|0.00|28.47|26.59|28.36|3.11|5066|01/02/2026|26.90|100|0.00|0|Q
URNM|85208P303|57.17|60.37|57.17|60.19|5.14|20476|01/02/2026|0.00|0|0.00|0|P
UROY|91702V101|0.00|3.91|3.65|3.88|0.33|287292|01/02/2026|3.87|1600|3.89|100|Q
URSP|74349Y449|41.27|41.27|41.27|41.27|0.00|28|12/31/2025|0.00|0|0.00|0|P
URTH|464286392|186.78|187.13|185.83|186.49|0.77|6242|01/02/2026|0.00|0|0.00|0|P
URTY|74347X799|53.95|54.95|52.95|54.80|1.63|80156|01/02/2026|0.00|0|0.00|0|P
USA|530158104|6.34|6.34|6.23|6.28|0.00|232427|01/02/2026|0.00|0|0.00|0|N
USAC|90290N109|22.96|23.84|22.96|23.79|0.79|36036|01/02/2026|0.00|0|0.00|0|N
USAR|91733P107|0.00|14.39|12.19|14.14|2.25|110955|01/02/2026|13.97|1100|14.30|1100|Q
USAS|03062D803|5.29|5.36|4.89|5.11|-0.01|318813|01/02/2026|0.00|0|0.00|0|A
USAU|90291C201|0.00|19.41|18.32|18.52|-0.91|2081|01/02/2026|18.31|200|18.75|200|Q
USB|902973304|53.33|54.18|53.00|53.93|0.57|3507192|01/02/2026|0.00|0|0.00|0|N
USB PRA|902973866|765.97|765.97|765.06|765.32|0.84|329|01/02/2026|0.00|0|0.00|0|N
USB PRH|902973155|17.92|18.10|17.92|18.09|0.24|9626|01/02/2026|0.00|0|0.00|0|N
USB PRP|902973759|22.60|22.88|22.60|22.88|0.38|21364|01/02/2026|0.00|0|0.00|0|N
USB PRQ|902973734|15.36|15.47|15.29|15.45|0.12|9766|01/02/2026|0.00|0|0.00|0|N
USB PRR|902973718|16.35|16.49|16.27|16.48|0.14|10279|01/02/2026|0.00|0|0.00|0|N
USB PRS|902973668|18.23|18.37|18.23|18.36|0.20|11318|01/02/2026|0.00|0|0.00|0|N
USBC|499238202|0.62|0.65|0.62|0.65|0.04|1616|01/02/2026|0.00|0|0.00|0|A
USCB|90355N101|0.00|0.00|0.00|0.00|0.00|48|01/02/2026|17.80|100|18.59|100|Q
USD|74347R669|55.54|56.64|54.45|54.72|2.20|7549|01/02/2026|0.00|0|0.00|0|P
USDU|97717W471|25.78|25.84|25.75|25.83|0.03|12889|01/02/2026|0.00|0|0.00|0|P
USDX|74933W254|0.00|25.62|25.61|25.62|0.01|600|01/02/2026|24.78|100|26.44|100|Q
USEG|911805307|0.00|0.95|0.92|0.95|0.03|1091|01/02/2026|0.93|300|0.98|300|Q
USFD|912008109|74.98|75.36|74.48|74.64|-0.68|597237|01/02/2026|0.00|0|0.00|0|N
USFR|97717Y527|50.34|50.34|50.34|50.34|0.02|15200|01/02/2026|0.00|0|0.00|0|P
USGO|90291W108|0.00|0.00|0.00|0.00|0.00|110|01/02/2026|8.47|100|9.04|100|Q
USHY|46435U853|37.39|37.42|37.38|37.42|0.02|252110|01/02/2026|0.00|0|0.00|0|Z
USIG|464288620|0.00|51.80|51.71|51.76|0.00|61772|01/02/2026|51.74|1900|51.77|1900|Q
USIN|97717Y410|0.00|0.00|0.00|0.00|0.00|0|12/05/2025|50.22|200|50.99|200|Q
USLM|911922102|0.00|121.21|121.21|121.21|121.21|321|01/02/2026|119.25|100|122.66|100|Q
USMC|74255Y870|0.00|68.06|68.05|68.06|-0.39|1622|01/02/2026|68.03|400|68.10|400|Q
USMV|46429B697|94.17|94.17|93.35|93.67|-0.51|78585|01/02/2026|0.00|0|0.00|0|Z
USNA|90328M107|19.68|19.71|19.36|19.44|-0.19|35642|01/02/2026|0.00|0|0.00|0|N
USO|91232N207|68.42|69.14|68.15|68.96|-0.18|126954|01/02/2026|0.00|0|0.00|0|P
USOI|22539U602|0.00|0.00|0.00|0.00|0.00|27|01/02/2026|47.04|100|47.61|100|Q
USOY|88636J378|0.00|6.52|6.45|6.52|0.04|7744|01/02/2026|0.00|0|0.00|0|Q
USPH|90337L108|78.17|79.17|78.17|78.88|0.79|32724|01/02/2026|0.00|0|0.00|0|N
USRD|882927874|0.00|0.00|0.00|0.00|0.00|0|12/14/2023|32.96|2300|33.63|2300|Q
USRT|464288521|56.58|57.26|56.58|56.99|0.03|11144|01/02/2026|0.00|0|0.00|0|P
USSH|97717Y394|0.00|50.84|50.84|50.84|0.00|100|01/02/2026|50.47|200|51.24|200|Q
UST|74347R180|43.57|43.59|43.57|43.59|-0.36|400|01/02/2026|0.00|0|0.00|0|P
USTB|92647N535|0.00|50.83|50.83|50.83|50.83|509|01/02/2026|0.00|0|0.00|0|Q
USVM|92647N568|0.00|91.99|91.99|91.99|0.69|100|01/02/2026|92.25|300|0.00|0|Q
USXF|46436E767|0.00|0.00|0.00|0.00|-57.59|78|01/02/2026|0.00|0|0.00|0|Q
UTEN|74933W536|0.00|43.99|43.99|43.99|-0.18|492|01/02/2026|0.00|0|0.00|0|Q
UTES|26923G806|79.95|80.05|79.95|80.05|0.86|200|01/02/2026|0.00|0|0.00|0|P
UTF|19248A109|24.25|24.48|24.17|24.47|0.36|42735|01/02/2026|0.00|0|0.00|0|N
UTG|756158101|36.81|37.17|36.75|37.05|0.44|14087|01/02/2026|0.00|0|0.00|0|A
UTHR|91307C102|0.00|500.97|481.64|496.29|9.22|11561|01/02/2026|494.04|40|500.39|40|Q
UTI|913915104|26.00|26.09|24.81|24.84|-1.29|227046|01/02/2026|0.00|0|0.00|0|N
UTL|913259107|48.74|49.22|48.25|48.99|0.55|30871|01/02/2026|0.00|0|0.00|0|N
UTMD|917488108|0.00|0.00|0.00|0.00|0.00|44|01/02/2026|54.85|100|58.41|100|Q
UTSI|G9310A122|0.00|0.00|0.00|0.00|0.00|0|12/23/2025|2.01|100|2.97|100|Q
UTSL|25460E711|41.41|41.75|41.41|41.75|1.24|849|01/02/2026|0.00|0|0.00|0|P
UTWO|74933W486|0.00|48.59|48.57|48.57|0.00|0|12/31/2025|48.57|1500|48.58|500|Q
UTZ|918090101|10.40|10.46|10.24|10.29|-0.09|385918|01/02/2026|0.00|0|0.00|0|N
UUP|46141D203|27.10|27.11|27.04|27.11|0.07|19990|01/02/2026|0.00|0|0.00|0|P
UUUU|292671708|14.73|17.07|14.72|16.70|2.22|377794|01/02/2026|0.00|0|0.00|0|A
UVE|91359V107|33.42|33.42|31.46|31.71|-2.09|63836|01/02/2026|0.00|0|0.00|0|N
UVIX|92891H606|5.51|5.68|5.44|5.48|-0.23|812666|01/02/2026|0.00|0|0.00|0|Z
UVSP|915271100|0.00|32.68|32.27|32.27|-0.51|12327|01/02/2026|32.03|100|32.61|100|Q
UVV|913456109|53.15|53.15|52.39|52.58|-0.17|56199|01/02/2026|0.00|0|0.00|0|N
UVXY|74347Y680|34.98|35.74|34.64|34.85|-1.06|226304|01/02/2026|0.00|0|0.00|0|Z
UWM|74347R842|47.49|48.07|46.97|47.96|0.94|83765|01/02/2026|0.00|0|0.00|0|P
UWMC|91823B109|4.41|4.46|4.35|4.41|0.03|2512789|01/02/2026|0.00|0|0.00|0|N
UXIN|91818X306|0.00|3.66|3.49|3.66|0.25|1089|01/02/2026|3.06|100|4.13|100|Q
UXRP|74349Y498|9.90|10.72|9.83|10.58|1.52|11563|01/02/2026|0.00|0|0.00|0|P
UYG|74347X633|91.49|91.49|91.49|91.49|-3.51|185|01/02/2026|0.00|0|0.00|0|P
UYLD|03463K752|0.00|51.14|51.14|51.14|0.00|100|01/02/2026|50.62|600|51.65|600|Q
UZD|911684702|20.29|20.40|20.23|20.29|0.14|689|01/02/2026|0.00|0|0.00|0|N
UZE|911684801|17.81|18.09|17.76|18.09|0.28|1399|01/02/2026|0.00|0|0.00|0|N
UZF|911684884|17.88|17.90|17.87|17.90|0.22|980|01/02/2026|0.00|0|0.00|0|N
V|92826C839|349.18|350.04|343.50|346.48|-4.23|1300343|01/02/2026|0.00|0|0.00|0|N
VABK|928031103|0.00|0.00|0.00|0.00|0.00|105|01/02/2026|37.77|100|41.19|100|Q
VABS|92790A603|24.22|24.22|24.22|24.22|0.00|100|01/02/2026|0.00|0|0.00|0|P
VAC|57164Y107|58.14|59.51|57.48|58.85|1.16|262498|01/02/2026|0.00|0|0.00|0|N
VACI|G9582G104|9.94|9.94|9.91|9.92|0.02|9507|01/02/2026|0.00|0|0.00|0|N
VACI U|G9582G120|10.10|10.10|10.01|10.01|-0.06|1464|01/02/2026|0.00|0|0.00|0|N
VAL|G9460G101|50.50|52.35|50.00|52.15|1.75|258178|01/02/2026|0.00|0|0.00|0|N
VAL WS|G9460G119|1.68|1.92|1.68|1.90|0.14|1741|01/02/2026|0.00|0|0.00|0|N
VALE|91912E105|13.25|13.30|13.19|13.26|0.23|2962242|01/02/2026|0.00|0|0.00|0|N
VALG|88340F696|0.00|0.00|0.00|0.00|0.00|0|12/18/2025|15.86|800|16.14|800|Q
VALN|92025Y103|0.00|0.00|0.00|0.00|0.00|276|01/02/2026|0.00|0|9.06|100|Q
VALU|920437100|0.00|0.00|0.00|0.00|0.00|4|01/02/2026|0.00|0|0.00|0|Q
VANI|92854B109|0.00|1.25|1.23|1.25|0.04|341|01/02/2026|1.22|300|1.30|200|Q
VATE|45784J303|4.55|5.35|4.55|5.20|0.68|3881|01/02/2026|0.00|0|0.00|0|N
VAW|92204A801|0.00|210.02|209.37|209.42|0.00|32|12/30/2025|0.00|0|0.00|0|P
VB|922908751|259.37|261.91|258.39|261.49|3.52|14513|01/02/2026|0.00|0|0.00|0|P
VBF|46132L107|15.44|15.44|15.37|15.42|0.01|3830|01/02/2026|0.00|0|0.00|0|N
VBIL|922040845|0.00|75.45|75.45|75.45|0.02|7896|01/02/2026|75.44|47600|75.45|27700|Q
VBIX|926711300|0.00|0.00|0.00|0.00|0.00|8|01/02/2026|0.00|0|0.00|0|Q
VBK|922908595|303.17|307.08|302.96|307.04|5.22|4338|01/02/2026|0.00|0|0.00|0|P
VBNK|92512J106|0.00|14.96|14.96|14.96|-0.01|278|01/02/2026|0.00|0|0.00|0|Q
VBR|922908611|211.91|214.83|211.91|214.36|1.71|7348|01/02/2026|0.00|0|0.00|0|P
VC|92839U206|0.00|96.85|94.43|96.85|1.78|45105|01/02/2026|95.91|100|97.59|100|Q
VCEB|921910691|63.74|63.74|63.62|63.62|0.00|56|12/31/2025|0.00|0|0.00|0|Z
VCEL|92346J108|0.00|36.65|35.51|35.58|-0.43|4918|01/02/2026|35.22|400|35.96|400|Q
VCIG|G98218111|0.00|0.59|0.54|0.59|0.06|6455|01/02/2026|0.50|100|0.67|100|Q
VCIT|92206C870|0.00|83.82|83.66|83.75|-0.02|235621|01/02/2026|83.74|5000|83.76|5000|Q
VCLT|92206C813|0.00|75.89|75.67|75.79|-0.05|103670|01/02/2026|75.74|100|75.82|100|Q
VCR|92204A108|391.60|392.25|390.13|391.31|-4.81|4770|01/02/2026|0.00|0|0.00|0|P
VCRB|922020748|0.00|77.91|77.85|77.88|-0.17|3099|01/02/2026|0.00|0|77.92|3000|Q
VCRM|922907712|75.65|75.66|75.62|75.64|0.03|1400|01/02/2026|0.00|0|0.00|0|Z
VCSH|92206C409|0.00|79.77|79.72|79.76|0.02|63647|01/02/2026|79.74|6600|79.77|10100|Q
VCTR|92645B103|0.00|64.02|63.33|63.72|0.48|2449|01/02/2026|63.45|200|64.64|200|Q
VCV|46132H106|11.21|11.21|11.11|11.17|0.04|23155|01/02/2026|0.00|0|0.00|0|N
VCYT|92337F107|0.00|42.43|41.80|42.41|0.19|2854|01/02/2026|41.98|300|42.77|300|Q
VDC|92204A207|210.59|211.32|210.59|211.04|-0.65|968|01/02/2026|0.00|0|0.00|0|P
VDE|92204A306|125.38|128.94|125.36|128.64|2.72|9985|01/02/2026|0.00|0|0.00|0|P
VEA|921943858|63.17|63.20|62.86|63.20|0.74|967655|01/02/2026|0.00|0|0.00|0|P
VECO|922417100|0.00|30.82|29.47|30.53|1.96|4556|01/02/2026|30.26|500|30.85|600|Q
VEEA|693489122|0.00|0.64|0.58|0.58|-0.03|2300|01/02/2026|0.57|100|0.63|100|Q
VEEE|90177C200|0.00|0.00|0.00|0.00|-1.77|27|01/02/2026|1.67|100|1.89|100|Q
VEEV|922475108|223.23|224.17|218.61|219.49|-3.74|232258|01/02/2026|0.00|0|0.00|0|N
VEGI|464286350|38.75|38.75|38.61|38.61|0.00|200|12/31/2025|0.00|0|0.00|0|P
VEL|92262D101|20.79|20.79|19.50|19.54|-1.22|83937|01/02/2026|0.00|0|0.00|0|N
VELO|92259N302|0.00|16.85|13.62|16.56|2.80|9454|01/02/2026|16.25|500|16.91|500|Q
VEMY|92790A801|27.91|27.91|27.91|27.91|-0.06|100|01/02/2026|0.00|0|0.00|0|P
VENU|92333E104|8.13|8.13|8.04|8.06|-0.32|999|01/02/2026|0.00|0|0.00|0|A
VEON|91822M502|0.00|52.82|52.70|52.70|0.20|1120|01/02/2026|40.49|200|64.80|200|Q
VERA|92337R101|0.00|49.87|48.03|48.61|-2.02|13714|01/02/2026|48.24|300|49.07|300|Q
VERI|92347M100|0.00|4.85|4.63|4.77|0.13|27334|01/02/2026|4.75|100|4.84|1800|Q
VERO|92332W303|0.00|1.47|1.47|1.47|-0.09|468|01/02/2026|1.27|100|1.75|100|Q
VERU|92536C202|0.00|2.29|2.18|2.29|0.14|2585|01/02/2026|2.19|100|2.37|100|Q
VERX|92538J106|0.00|19.84|18.95|19.04|-0.94|15545|01/02/2026|18.84|800|19.18|800|Q
VET|923725105|8.36|8.55|8.18|8.54|0.20|318395|01/02/2026|0.00|0|0.00|0|N
VEU|922042775|74.56|74.70|74.31|74.70|1.15|157561|01/02/2026|0.00|0|0.00|0|P
VEXC|921910683|80.58|80.58|80.58|80.58|1.11|145|01/02/2026|0.00|0|0.00|0|P
VFC|918204108|18.19|18.31|17.91|18.16|0.08|1320223|01/02/2026|0.00|0|0.00|0|N
VFF|92707Y108|0.00|3.78|3.62|3.69|0.05|14411|01/02/2026|3.19|100|4.19|100|Q
VFH|92204A405|133.00|134.11|132.71|133.93|0.45|7463|01/02/2026|0.00|0|0.00|0|P
VFL|24610T108|10.23|10.23|10.23|10.23|-0.02|756|01/02/2026|0.00|0|0.00|0|A
VFLO|92647X830|0.00|39.50|39.14|39.42|0.06|29834|01/02/2026|39.42|3100|39.44|1600|Q
VFMO|921935508|193.37|193.37|193.37|193.37|-1.84|119|01/02/2026|0.00|0|0.00|0|Z
VFS|Y9390M103|0.00|3.38|3.34|3.37|0.03|1787|01/02/2026|3.34|100|3.38|100|Q
VG|92333F101|6.86|7.20|6.86|7.04|0.22|2474996|01/02/2026|0.00|0|0.00|0|N
VGHY|922031687|75.38|75.39|75.32|75.35|0.00|1062|01/02/2026|0.00|0|0.00|0|Z
VGI|92829B101|7.88|7.88|7.82|7.85|0.01|4490|01/02/2026|0.00|0|0.00|0|N
VGIT|92206C706|0.00|59.97|59.89|59.91|-0.02|61269|01/02/2026|59.90|17100|59.91|17700|Q
VGK|922042874|84.49|84.57|84.17|84.57|0.97|145042|01/02/2026|0.00|0|0.00|0|P
VGLT|92206C847|0.00|55.88|55.68|55.71|-0.08|114590|01/02/2026|55.68|200|55.69|200|Q
VGM|46131M106|10.41|10.43|10.39|10.42|0.05|76499|01/02/2026|0.00|0|0.00|0|N
VGMS|922020722|51.61|51.65|51.61|51.65|0.12|200|01/02/2026|0.00|0|0.00|0|Z
VGSH|92206C102|0.00|58.76|58.75|58.75|0.01|1849|01/02/2026|58.74|76100|58.75|55800|Q
VGT|92204A702|763.18|766.84|751.76|755.90|2.19|6382|01/02/2026|0.00|0|0.00|0|P
VGUS|922040852|0.00|75.49|75.49|75.49|0.02|404|01/02/2026|75.48|1500|75.50|3000|Q
VGZ|927926303|1.90|1.90|1.80|1.82|-0.14|44628|01/02/2026|0.00|0|0.00|0|A
VHC|92823T207|0.00|0.00|0.00|0.00|-16.88|239|01/02/2026|16.18|100|17.98|100|Q
VHI|918905209|12.05|12.28|11.91|12.16|0.11|3536|01/02/2026|0.00|0|0.00|0|N
VHT|92204A504|285.91|288.88|285.91|288.76|0.72|3977|01/02/2026|0.00|0|0.00|0|P
VIA|92556W104|28.58|29.05|27.16|27.18|-1.83|111188|01/02/2026|0.00|0|0.00|0|N
VIAV|925550105|0.00|18.17|17.76|18.16|0.33|41473|01/02/2026|17.97|800|18.33|800|Q
VICI|925652109|28.16|28.25|27.76|28.15|0.03|2685357|01/02/2026|0.00|0|0.00|0|N
VICR|925815102|0.00|120.19|111.08|116.83|7.09|11361|01/02/2026|115.53|100|118.04|100|Q
VIG|921908844|219.80|220.74|219.52|220.55|0.73|50438|01/02/2026|0.00|0|0.00|0|P
VIGI|921946810|0.00|91.46|91.43|91.46|-0.03|424|01/02/2026|89.17|100|94.80|100|Q
VIK|G93A5A101|71.51|72.35|70.89|72.27|0.86|497463|01/02/2026|0.00|0|0.00|0|N
VINP|G9451V109|0.00|0.00|0.00|0.00|-13.02|4|01/02/2026|10.43|200|16.02|200|Q
VIOG|921932794|122.17|122.55|122.17|122.55|-2.30|434|01/02/2026|0.00|0|0.00|0|P
VIOO|921932828|111.55|112.26|111.49|112.26|-0.40|1426|01/02/2026|0.00|0|0.00|0|P
VIOT|92762J103|0.00|1.87|1.84|1.85|0.00|1933|01/02/2026|1.80|200|1.88|200|Q
VIOV|921932778|98.08|98.08|97.87|97.87|0.00|107|12/31/2025|0.00|0|0.00|0|P
VIPS|92763W103|18.05|18.21|17.69|17.71|0.02|662394|01/02/2026|0.00|0|0.00|0|N
VIR|92764N102|0.00|6.10|5.85|5.95|-0.08|16185|01/02/2026|5.85|1700|6.00|1700|Q
VIRC|927651109|0.00|6.42|6.24|6.24|-0.18|257|01/02/2026|6.24|100|6.43|100|Q
VIRT|928254101|33.50|33.65|32.52|32.60|-0.72|471203|01/02/2026|0.00|0|0.00|0|N
VIS|92204A603|299.37|304.45|299.37|304.45|5.96|394|01/02/2026|0.00|0|0.00|0|P
VIST|92837L109|48.60|49.67|48.08|48.81|0.15|85018|01/02/2026|0.00|0|0.00|0|N
VITL|92847W103|0.00|31.57|29.77|29.87|-2.09|16916|01/02/2026|29.48|400|30.16|400|Q
VIV|87936R205|12.14|12.22|12.01|12.07|0.21|140979|01/02/2026|0.00|0|0.00|0|N
VIVS|68620A302|0.00|0.00|0.00|0.00|-1.76|10|01/02/2026|1.63|100|2.19|100|Q
VIXM|74347W338|15.22|15.22|15.17|15.19|-0.06|7338|01/02/2026|0.00|0|0.00|0|Z
VIXY|74347Y730|25.34|25.72|25.14|25.24|-0.48|78083|01/02/2026|0.00|0|0.00|0|Z
VKI|46132E103|9.11|9.12|9.07|9.11|0.00|2840|01/02/2026|0.00|0|0.00|0|A
VKQ|46131J103|9.63|9.70|9.62|9.70|0.05|33099|01/02/2026|0.00|0|0.00|0|N
VKTX|92686J106|0.00|36.15|34.94|35.35|0.17|29707|01/02/2026|35.12|400|35.67|400|Q
VLGEA|927107409|0.00|35.11|34.80|34.97|-0.26|1885|01/02/2026|33.99|100|35.41|100|Q
VLN|M9607U115|1.47|1.57|1.47|1.56|0.14|218704|01/02/2026|0.00|0|0.00|0|N
VLN WS|M9607U107|0.03|0.03|0.03|0.03|0.00|252|01/02/2026|0.00|0|0.00|0|N
VLO|91913Y100|163.25|165.65|162.38|165.31|2.52|466237|01/02/2026|0.00|0|0.00|0|N
VLRS|21240E105|8.99|9.26|8.99|9.14|0.26|150066|01/02/2026|0.00|0|0.00|0|N
VLT|46131F101|11.17|11.17|11.15|11.15|-0.02|1267|01/02/2026|0.00|0|0.00|0|N
VLTO|92338C103|99.22|99.22|97.94|98.50|-1.28|339425|01/02/2026|0.00|0|0.00|0|N
VLUE|46432F388|138.25|139.59|137.95|139.34|2.55|8131|01/02/2026|0.00|0|0.00|0|Z
VLY|919794107|0.00|11.77|11.55|11.70|0.03|358371|01/02/2026|11.63|400|11.73|500|Q
VLYPO|919794305|0.00|25.10|25.10|25.10|0.00|0|12/23/2025|21.50|100|28.55|100|Q
VMAR|92840Q301|0.00|0.21|0.20|0.20|0.01|2600|01/02/2026|0.16|200|0.24|200|Q
VMBS|92206C771|0.00|47.12|47.01|47.01|-0.06|85076|01/02/2026|47.01|1700|47.04|1700|Q
VMC|929160109|285.08|294.60|284.87|292.65|7.43|350620|01/02/2026|0.00|0|0.00|0|N
VMD|92663R105|0.00|7.31|7.22|7.22|-0.22|1522|01/02/2026|7.13|100|7.27|100|Q
VMI|920253101|402.89|411.79|402.89|411.71|9.39|23269|01/02/2026|0.00|0|0.00|0|N
VMO|46132C107|9.57|9.60|9.57|9.59|0.02|31302|01/02/2026|0.00|0|0.00|0|N
VNCE|92719W207|0.00|4.07|4.07|4.07|-0.10|272|01/02/2026|4.07|100|4.32|100|Q
VNDA|921659108|0.00|8.53|7.94|8.25|-0.57|57854|01/02/2026|8.17|1100|8.33|1000|Q
VNET|90138A103|0.00|9.28|8.90|9.12|0.66|132466|01/02/2026|9.10|100|9.12|100|Q
VNLA|47103U886|49.16|49.16|49.16|49.16|0.02|600|01/02/2026|0.00|0|0.00|0|P
VNM|92189F817|19.00|19.13|19.00|19.11|0.02|6941|01/02/2026|0.00|0|0.00|0|Z
VNO|929042109|33.25|33.68|32.93|33.45|0.17|252267|01/02/2026|0.00|0|0.00|0|N
VNO PRL|929042844|17.71|17.93|17.71|17.92|0.25|27139|01/02/2026|0.00|0|0.00|0|N
VNO PRM|929042828|17.09|17.35|17.09|17.35|0.40|6208|01/02/2026|0.00|0|0.00|0|N
VNO PRN|929042810|16.99|17.21|16.98|17.21|0.31|7584|01/02/2026|0.00|0|0.00|0|N
VNO PRO|929042794|14.37|14.58|14.32|14.58|0.33|19753|01/02/2026|0.00|0|0.00|0|N
VNOM|64361Q101|0.00|39.26|38.25|38.73|0.09|24801|01/02/2026|38.76|100|38.82|100|Q
VNQ|922908553|88.41|88.85|87.87|88.51|0.02|143270|01/02/2026|0.00|0|0.00|0|P
VNQI|922042676|0.00|46.07|45.99|46.03|0.16|1378|01/02/2026|44.70|100|46.04|200|Q
VNRX|928661107|0.26|0.27|0.26|0.27|0.02|2150|01/02/2026|0.00|0|0.00|0|A
VNT|928881101|37.40|37.93|37.40|37.80|0.62|242351|01/02/2026|0.00|0|0.00|0|N
VO|922908629|291.32|293.09|289.94|292.58|2.21|9761|01/02/2026|0.00|0|0.00|0|P
VOC|91829B103|2.68|2.77|2.68|2.77|0.07|8455|01/02/2026|0.00|0|0.00|0|N
VOD|92857W308|0.00|13.37|13.21|13.35|0.13|646118|01/02/2026|13.34|1900|13.36|1000|Q
VOE|922908512|177.32|179.01|176.86|179.01|0.18|1301|01/02/2026|0.00|0|0.00|0|P
VOLT|87975E834|0.00|29.73|29.55|29.73|0.67|1285|01/02/2026|0.00|0|0.00|0|Q
VONE|92206C730|0.00|310.73|309.35|309.35|0.32|672|01/02/2026|309.09|480|309.84|80|Q
VONG|92206C680|0.00|123.15|120.77|121.42|-0.38|299793|01/02/2026|121.14|5300|121.44|400|Q
VONV|92206C714|0.00|93.19|92.25|93.11|0.83|156866|01/02/2026|92.92|1600|93.26|1600|Q
VOO|922908363|630.61|631.56|625.37|628.37|1.12|97840|01/02/2026|0.00|0|0.00|0|P
VOOG|921932505|448.07|450.14|442.47|444.80|-0.10|4093|01/02/2026|0.00|0|0.00|0|P
VOOV|921932703|204.95|204.95|204.95|204.95|-1.69|275|01/02/2026|0.00|0|0.00|0|P
VOR|929033207|0.00|12.72|11.65|11.65|-1.45|6583|01/02/2026|11.51|600|11.79|600|Q
VOT|922908538|280.42|281.41|278.68|280.93|1.82|4865|01/02/2026|0.00|0|0.00|0|P
VOTE|29287L106|0.00|80.42|80.01|80.42|0.25|7960|01/02/2026|80.36|400|80.42|400|Q
VOX|92204A884|194.45|194.45|191.85|193.03|-0.61|9069|01/02/2026|0.00|0|0.00|0|P
VOXR|92919F103|0.00|4.77|4.54|4.68|-0.05|38690|01/02/2026|4.61|500|4.73|500|Q
VOYA|929089100|74.47|76.45|74.13|75.60|1.11|201539|01/02/2026|0.00|0|0.00|0|N
VOYA PRB|929089209|24.73|24.96|24.73|24.80|0.07|1726|01/02/2026|0.00|0|0.00|0|N
VOYG|92892B103|26.75|27.81|26.37|27.78|1.64|286795|01/02/2026|0.00|0|0.00|0|N
VPG|92835K103|38.80|39.46|38.45|39.28|0.78|46425|01/02/2026|0.00|0|0.00|0|N
VPL|922042866|91.63|91.79|91.18|91.77|1.39|52849|01/02/2026|0.00|0|0.00|0|P
VPLS|922020755|0.00|78.13|78.10|78.10|-0.12|685|01/02/2026|0.00|0|0.00|0|Q
VPU|92204A876|185.60|187.46|185.60|187.46|1.43|2775|01/02/2026|0.00|0|0.00|0|P
VPV|46132K109|10.46|10.47|10.45|10.47|0.01|2328|01/02/2026|0.00|0|0.00|0|N
VRA|92335C106|0.00|2.59|2.37|2.59|0.18|11781|01/02/2026|2.44|600|2.68|700|Q
VRAR|37892C106|0.00|0.84|0.84|0.84|0.00|0|12/30/2025|0.71|200|1.11|200|Q
VRAX|G9495L125|0.00|0.38|0.35|0.38|0.02|349|01/02/2026|0.32|100|0.41|200|Q
VRCA|92511W207|0.00|8.28|8.22|8.28|-0.04|460|01/02/2026|7.91|200|8.61|200|Q
VRDN|92790C104|0.00|31.37|30.40|30.69|-0.54|11841|01/02/2026|30.46|400|30.88|400|Q
VRE|554489104|14.82|14.93|14.59|14.84|-0.04|307410|01/02/2026|0.00|0|0.00|0|N
VREX|92214X106|0.00|11.83|11.51|11.66|0.03|5191|01/02/2026|11.55|300|11.79|300|Q
VRIG|46090A879|0.00|25.09|25.09|25.09|0.00|0|12/30/2025|25.10|100|25.11|3400|Q
VRME|92346X206|0.00|0.68|0.66|0.66|0.06|1801|01/02/2026|0.00|0|0.00|0|Q
VRNS|922280102|0.00|32.36|31.36|32.03|-0.75|21352|01/02/2026|31.85|400|32.28|400|Q
VRP|46138G870|24.38|24.39|24.35|24.39|0.05|10746|01/02/2026|0.00|0|0.00|0|P
VRRM|92511U102|0.00|22.49|22.27|22.32|-0.09|33182|01/02/2026|22.16|600|22.46|600|Q
VRSK|92345Y106|0.00|223.65|217.93|221.02|-2.64|37851|01/02/2026|220.83|40|221.42|40|Q
VRSN|92343E102|0.00|242.17|238.71|240.44|-2.49|11509|01/02/2026|240.25|40|240.81|40|Q
VRT|92537N108|170.16|177.21|169.40|175.61|13.60|1465847|01/02/2026|0.00|0|0.00|0|N
VRTL|38747R512|0.00|57.59|55.50|57.57|7.51|3672|01/02/2026|0.00|0|0.00|0|Q
VRTS|92828Q109|162.95|163.59|161.53|162.51|-0.64|13242|01/02/2026|0.00|0|0.00|0|N
VRTX|92532F100|0.00|455.53|448.66|451.85|-1.67|10815|01/02/2026|451.53|80|452.49|120|Q
VS|92540Q106|0.00|0.00|0.00|0.00|-1.25|20|01/02/2026|0.00|0|0.00|0|Q
VSA|876108309|0.00|0.00|0.00|0.00|-2.48|80|01/02/2026|2.08|100|2.84|100|Q
VSAT|92552V100|0.00|37.64|34.98|37.64|3.22|18744|01/02/2026|37.16|400|38.04|400|Q
VSCO|926400102|54.94|54.94|52.10|53.36|-0.81|448181|01/02/2026|0.00|0|0.00|0|N
VSDA|92647N667|0.00|52.99|52.99|52.99|-0.19|100|01/02/2026|52.52|2300|53.10|800|Q
VSDM|922907696|76.46|76.46|76.46|76.46|0.11|100|01/02/2026|0.00|0|0.00|0|Z
VSEC|918284100|0.00|177.93|173.41|177.66|4.88|2012|01/02/2026|178.93|100|183.02|100|Q
VSEE|92919Y102|0.00|0.44|0.41|0.43|0.06|2458|01/02/2026|0.37|100|0.50|100|Q
VSGX|921910725|72.55|72.57|72.37|72.57|0.94|2468|01/02/2026|0.00|0|0.00|0|Z
VSH|928298108|14.83|15.39|14.83|15.29|0.80|502298|01/02/2026|0.00|0|0.00|0|N
VSLU|26923N405|43.97|44.00|43.97|44.00|0.00|62|12/31/2025|0.00|0|0.00|0|P
VSME|G9517U202|0.00|0.09|0.09|0.09|0.00|2332|01/02/2026|0.08|100|0.11|100|Q
VSNTV|925283103|0.00|46.75|46.05|46.75|46.75|800|01/02/2026|45.31|100|47.86|100|Q
VSOL|92200B100|0.00|17.14|16.73|17.14|1.04|1400|01/02/2026|17.03|100|17.11|100|Q
VSS|922042718|144.81|144.85|144.20|144.71|1.30|1650|01/02/2026|0.00|0|0.00|0|P
VST|92840M102|164.00|169.17|164.00|165.23|3.90|767467|01/02/2026|0.00|0|0.00|0|N
VSTA|G9440A109|0.00|0.00|0.00|0.00|0.00|6|01/02/2026|3.84|200|5.98|200|Q
VSTD|98740Y302|0.00|0.25|0.23|0.24|0.00|0|12/30/2025|0.18|200|0.28|200|Q
VSTL|88636R180|0.00|0.00|0.00|0.00|-12.64|1|01/02/2026|0.00|0|13.18|400|Q
VSTM|92337C203|0.00|7.67|7.19|7.24|-0.48|15209|01/02/2026|7.14|1600|7.34|1600|Q
VSTS|29430C102|6.67|6.72|6.32|6.58|-0.09|972535|01/02/2026|0.00|0|0.00|0|N
VT|922042742|142.33|142.42|141.38|142.08|1.02|292488|01/02/2026|0.00|0|0.00|0|P
VTAK|74933X708|1.65|1.74|1.65|1.74|0.00|16|12/31/2025|0.00|0|0.00|0|A
VTC|92206C573|0.00|77.63|77.54|77.59|-0.12|2343|01/02/2026|74.69|100|80.62|100|Q
VTEB|922907746|50.34|50.37|50.33|50.37|0.07|139626|01/02/2026|0.00|0|0.00|0|P
VTEC|922021605|100.26|100.29|100.26|100.28|0.02|2287|01/02/2026|0.00|0|0.00|0|Z
VTEL|922907688|103.69|103.70|103.69|103.70|0.04|251|01/02/2026|0.00|0|0.00|0|Z
VTEX|G9470A102|3.78|3.80|3.63|3.63|-0.13|323318|01/02/2026|0.00|0|0.00|0|N
VTGN|92840H400|0.00|0.70|0.67|0.67|0.00|1963|01/02/2026|0.66|900|0.70|800|Q
VTHR|92206C599|0.00|0.00|0.00|0.00|-300.35|107|01/02/2026|300.76|480|301.93|480|Q
VTI|922908769|337.26|337.72|334.62|336.38|1.01|221753|01/02/2026|0.00|0|0.00|0|P
VTIP|922020805|0.00|49.46|49.45|49.46|0.01|22290|01/02/2026|49.45|15100|49.46|8200|Q
VTMX|92540K109|30.42|30.77|30.29|30.57|0.08|16136|01/02/2026|0.00|0|0.00|0|N
VTN|46131T101|11.57|11.57|11.44|11.48|-0.03|9178|01/02/2026|0.00|0|0.00|0|N
VTOL|11040G103|36.58|37.65|36.58|37.34|0.72|47188|01/02/2026|0.00|0|0.00|0|N
VTP|922020698|75.73|75.74|75.73|75.74|-0.14|567|01/02/2026|0.00|0|0.00|0|P
VTR|92276F100|77.37|77.68|76.73|77.33|-0.05|836603|01/02/2026|0.00|0|0.00|0|N
VTRS|92556V106|0.00|12.52|12.29|12.47|0.01|119679|01/02/2026|12.46|900|12.47|100|Q
VTS|92852X103|19.33|19.91|19.11|19.91|0.65|100532|01/02/2026|0.00|0|0.00|0|N
VTSI|92827K301|0.00|0.00|0.00|0.00|-4.28|29|01/02/2026|4.25|100|4.56|100|Q
VTV|922908744|191.42|193.03|190.48|192.83|1.84|205032|01/02/2026|0.00|0|0.00|0|P
VTVT|918385204|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|37.23|100|41.41|100|Q
VTWG|92206C623|0.00|0.00|0.00|0.00|0.00|15|01/02/2026|238.53|600|239.49|600|Q
VTWO|92206C664|0.00|100.64|99.37|100.54|1.05|585210|01/02/2026|100.53|800|100.55|800|Q
VTWV|92206C649|0.00|0.00|0.00|0.00|0.00|26|01/02/2026|160.84|3300|161.48|3300|Q
VTYX|92332V107|0.00|8.90|8.26|8.39|-0.63|14610|01/02/2026|8.31|1300|8.50|1300|Q
VUG|922908736|492.29|493.76|483.94|486.26|-1.77|16538|01/02/2026|0.00|0|0.00|0|P
VUSB|92203C303|49.85|49.85|49.85|49.85|0.01|5472|01/02/2026|0.00|0|0.00|0|Z
VUSE|26922A503|66.41|66.41|66.20|66.20|0.00|20|12/31/2025|0.00|0|0.00|0|P
VUZI|92921W300|0.00|4.03|3.80|3.86|0.08|58099|01/02/2026|3.81|100|3.89|100|Q
VV|922908637|316.80|316.80|314.06|315.13|-0.04|2893|01/02/2026|0.00|0|0.00|0|P
VVOS|92859E207|0.00|2.53|2.11|2.53|0.48|2022|01/02/2026|2.46|100|2.66|100|Q
VVPR|G9376R209|0.00|2.47|2.35|2.45|0.17|3347|01/02/2026|2.07|100|2.79|100|Q
VVR|46131H107|3.28|3.28|3.25|3.25|-0.02|126854|01/02/2026|0.00|0|0.00|0|N
VVV|92047W101|29.08|29.30|28.82|28.87|-0.19|451062|01/02/2026|0.00|0|0.00|0|N
VVX|92242T101|55.05|55.80|54.22|55.56|1.01|94427|01/02/2026|0.00|0|0.00|0|N
VWAV|927950105|0.00|0.00|0.00|0.00|0.00|260|01/02/2026|9.53|200|10.27|200|Q
VWO|922042858|54.71|54.95|54.65|54.92|1.15|499835|01/02/2026|0.00|0|0.00|0|P
VWOB|921946885|0.00|67.48|67.39|67.45|0.05|6558|01/02/2026|65.48|100|67.49|2000|Q
VXF|922908652|210.68|211.51|209.24|211.51|2.40|2258|01/02/2026|0.00|0|0.00|0|P
VXUS|921909768|0.00|76.54|76.14|76.54|1.11|320960|01/02/2026|76.49|600|76.59|600|Q
VXX|06748M196|26.06|26.50|25.94|26.04|-0.51|242443|01/02/2026|0.00|0|0.00|0|Z
VYGR|92915B106|0.00|4.03|3.84|4.01|0.08|8908|01/02/2026|3.98|400|4.07|500|Q
VYM|921946406|143.66|144.98|143.31|144.75|1.24|23247|01/02/2026|0.00|0|0.00|0|P
VYMI|921946794|0.00|90.89|90.53|90.89|0.93|49731|01/02/2026|88.03|100|93.55|100|Q
VYNE|92941V308|0.00|0.58|0.57|0.58|0.00|7092|01/02/2026|0.49|100|0.66|100|Q
VYX|62886E108|10.24|10.25|9.78|9.86|-0.34|462910|01/02/2026|0.00|0|0.00|0|N
VZ|92343V104|40.75|40.89|40.31|40.52|-0.21|10508526|01/02/2026|0.00|0|0.00|0|N
VZLA|92859G608|5.57|5.67|5.35|5.54|0.07|252876|01/02/2026|0.00|0|0.00|0|A
W|94419L101|106.50|108.82|102.82|106.56|6.15|812686|01/02/2026|0.00|0|0.00|0|N
WAB|929740108|213.62|216.41|213.62|216.28|2.83|158239|01/02/2026|0.00|0|0.00|0|N
WABC|957090103|0.00|47.67|47.26|47.61|-0.26|1697|01/02/2026|47.34|100|48.29|100|Q
WAFD|938824109|0.00|32.23|31.60|32.11|0.06|6753|01/02/2026|31.91|400|32.34|400|Q
WAFU|G94184101|0.00|0.00|0.00|0.00|0.00|0|11/18/2025|1.37|100|1.85|100|Q
WAI|G8923U129|0.00|2.12|2.12|2.12|2.12|110|01/02/2026|2.00|400|2.63|100|Q
WAL|957638109|84.02|85.92|82.86|85.47|1.40|188738|01/02/2026|0.00|0|0.00|0|N
WAL PRA|957638406|22.66|22.66|22.47|22.64|-0.04|1722|01/02/2026|0.00|0|0.00|0|N
WALD|G9503X103|0.00|1.86|1.69|1.69|-0.23|387|01/02/2026|1.64|100|1.79|100|Q
WALDW|G9503X111|0.00|0.04|0.04|0.04|0.00|0|12/18/2025|0.00|0|0.04|2000|Q
WANT|25459Y801|49.06|49.06|49.06|49.06|-2.30|100|01/02/2026|0.00|0|0.00|0|P
WASH|940610108|0.00|29.08|28.66|29.08|-0.42|2552|01/02/2026|28.58|100|29.12|100|Q
WAT|941848103|379.15|382.54|373.74|381.96|2.13|183961|01/02/2026|0.00|0|0.00|0|N
WATT|29272C301|0.00|4.25|4.21|4.25|4.25|510|01/02/2026|3.92|100|4.70|100|Q
WAVE|27900N103|0.00|0.00|0.00|0.00|-6.68|1|01/02/2026|4.32|200|7.08|200|Q
WAY|946784105|0.00|32.55|31.19|31.36|-1.41|15370|01/02/2026|31.12|400|31.61|400|Q
WB|948596101|0.00|10.67|10.52|10.53|0.31|33111|01/02/2026|10.44|900|10.58|100|Q
WBD|934423104|0.00|28.82|28.42|28.51|-0.33|344145|01/02/2026|28.51|100|28.52|35000|Q
WBI|940923105|20.13|20.13|19.38|19.72|-0.29|145992|01/02/2026|0.00|0|0.00|0|N
WBIY|00400R858|32.00|32.29|31.94|32.29|0.29|915|01/02/2026|0.00|0|0.00|0|N
WBS|947890109|63.00|64.35|62.39|63.82|0.88|288750|01/02/2026|0.00|0|0.00|0|N
WBS PRF|947890505|19.20|19.32|19.20|19.29|0.19|1551|01/02/2026|0.00|0|0.00|0|N
WBS PRG|947890703|23.58|23.85|23.58|23.85|0.27|129|01/02/2026|0.00|0|0.00|0|N
WBTN|94845U105|0.00|13.31|13.03|13.21|0.18|4866|01/02/2026|13.07|400|13.33|400|Q
WBUY|G9513S110|0.00|0.00|0.00|0.00|0.00|2|01/02/2026|0.00|0|0.00|0|Q
WBX|N94209124|2.41|2.51|2.36|2.43|0.09|5864|01/02/2026|0.00|0|0.00|0|N
WCBR|97717Y659|0.00|0.00|0.00|0.00|-28.29|70|01/02/2026|0.00|0|0.00|0|Q
WCC|95082P105|245.85|253.51|245.51|252.12|7.48|112543|01/02/2026|0.00|0|0.00|0|N
WCLD|97717Y691|0.00|34.74|33.67|33.87|-1.16|7753|01/02/2026|33.79|4300|33.93|4300|Q
WCMI|33733E732|17.28|17.32|17.26|17.32|0.27|9855|01/02/2026|0.00|0|0.00|0|P
WCN|94106B101|174.88|175.10|173.38|174.12|-1.24|178195|01/02/2026|0.00|0|0.00|0|N
WCPB|664925880|25.58|25.58|25.55|25.55|-0.01|400|01/02/2026|0.00|0|0.00|0|P
WCT|G9545M115|0.00|0.16|0.15|0.16|-0.01|447|01/02/2026|0.14|100|0.19|100|Q
WD|93148P102|59.94|60.00|58.67|58.72|-1.43|112176|01/02/2026|0.00|0|0.00|0|N
WDAY|98138H101|0.00|213.90|202.35|205.79|-9.01|63091|01/02/2026|205.53|100|205.85|100|Q
WDC|958102105|0.00|187.73|177.02|187.70|15.45|92639|01/02/2026|187.35|100|187.85|100|Q
WDEF|97717Y337|29.90|30.00|29.88|30.00|1.16|743|01/02/2026|0.00|0|0.00|0|P
WDFC|929236107|0.00|196.99|195.91|196.99|-0.26|2742|01/02/2026|194.23|100|198.69|100|Q
WDH|94132V105|1.92|1.93|1.87|1.90|0.00|69342|01/02/2026|0.00|0|0.00|0|N
WDI|95790K109|13.76|13.76|13.67|13.70|-0.11|121377|01/02/2026|0.00|0|0.00|0|N
WDS|980228308|15.71|16.01|15.64|15.99|0.40|167637|01/02/2026|0.00|0|0.00|0|N
WDTE|88636J147|31.68|31.68|31.68|31.68|-0.10|175|01/02/2026|0.00|0|0.00|0|P
WEA|957664105|11.10|11.14|10.96|11.14|0.11|12813|01/02/2026|0.00|0|0.00|0|N
WEAV|94724R108|7.67|7.69|7.15|7.17|-0.42|864895|01/02/2026|0.00|0|0.00|0|N
WEBL|25460E364|26.73|26.73|26.35|26.35|-1.79|261|01/02/2026|0.00|0|0.00|0|P
WEBS|25461A486|20.18|20.86|20.18|20.86|0.66|353|01/02/2026|0.00|0|0.00|0|P
WEC|92939U106|105.67|107.31|104.88|106.47|1.01|664082|01/02/2026|0.00|0|0.00|0|N
WEEI|90386K571|0.00|21.77|21.77|21.77|0.21|100|01/02/2026|0.00|0|0.00|0|Q
WELL|95040Q104|185.61|186.99|183.67|186.94|1.33|692826|01/02/2026|0.00|0|0.00|0|N
WEN|95058W100|0.00|8.43|8.09|8.19|-0.14|104584|01/02/2026|8.18|1700|8.20|1600|Q
WENN|G9R39C103|0.00|10.11|10.11|10.11|0.02|3000|01/02/2026|0.00|0|0.00|0|Q
WERN|950755108|0.00|30.70|29.83|30.61|0.61|10859|01/02/2026|30.42|400|30.78|400|Q
WES|958669103|39.69|39.93|39.20|39.72|0.22|136341|01/02/2026|0.00|0|0.00|0|N
WEST|96145W103|0.00|4.13|4.02|4.07|0.05|2377|01/02/2026|4.02|500|4.12|500|Q
WETH|961881208|0.00|1.52|1.52|1.52|0.18|100|01/02/2026|0.00|0|0.00|0|Q
WEX|96208T104|149.54|150.28|147.29|148.39|-0.59|112369|01/02/2026|0.00|0|0.00|0|N
WEYS|962149100|0.00|0.00|0.00|0.00|0.00|29|01/02/2026|29.29|100|31.87|100|Q
WF|981064108|59.04|59.38|58.93|59.22|0.43|11499|01/02/2026|0.00|0|0.00|0|N
WFC|949746101|93.09|95.34|92.81|95.20|2.00|2594271|01/02/2026|0.00|0|0.00|0|N
WFC PRA|94988U128|19.40|19.52|19.40|19.45|0.10|10484|01/02/2026|0.00|0|0.00|0|N
WFC PRC|95002Y202|18.10|18.23|18.10|18.18|0.06|25112|01/02/2026|0.00|0|0.00|0|N
WFC PRD|95002Y400|17.78|17.93|17.78|17.93|0.16|18236|01/02/2026|0.00|0|0.00|0|N
WFC PRL|949746804|1215.97|1220.19|1215.97|1219.00|7.00|793|01/02/2026|0.00|0|0.00|0|N
WFC PRY|94988U656|24.29|24.40|24.28|24.37|0.08|10154|01/02/2026|0.00|0|0.00|0|N
WFC PRZ|94988U151|19.54|19.65|19.47|19.60|0.11|27821|01/02/2026|0.00|0|0.00|0|N
WFF|G9627R107|0.00|0.43|0.42|0.42|-0.02|300|01/02/2026|0.00|0|0.00|0|Q
WFG|952845105|61.47|63.13|61.12|62.80|1.69|63710|01/02/2026|0.00|0|0.00|0|N
WFRD|G48833118|0.00|81.17|78.20|80.72|2.49|6166|01/02/2026|80.07|200|81.66|200|Q
WGMI|91917A207|0.00|42.00|38.98|42.00|3.90|8396|01/02/2026|0.00|0|66.00|100|Q
WGO|974637100|40.77|41.22|40.09|40.84|0.32|108043|01/02/2026|0.00|0|0.00|0|N
WGRX|949503106|0.00|0.43|0.40|0.43|0.05|3122|01/02/2026|0.41|900|0.44|800|Q
WGS|81663L200|0.00|137.59|130.98|131.07|1.28|7582|01/02/2026|130.36|100|133.78|100|Q
WH|98311A105|75.90|75.90|74.43|75.27|-0.29|348071|01/02/2026|0.00|0|0.00|0|N
WHD|127203107|45.78|47.16|45.53|47.03|1.35|158857|01/02/2026|0.00|0|0.00|0|N
WHF|96524V106|0.00|7.00|6.97|7.00|0.06|1512|01/02/2026|5.60|200|8.44|200|Q
WHG|961765104|17.21|17.63|17.21|17.63|0.42|3415|01/02/2026|0.00|0|0.00|0|N
WHLR|963025788|0.00|1.87|1.70|1.85|0.16|3365|01/02/2026|1.57|100|2.10|100|Q
WHLRD|963025606|0.00|0.00|0.00|0.00|0.00|0|12/15/2025|32.25|100|45.13|100|Q
WHR|963320106|72.50|75.70|71.74|74.50|2.36|247680|01/02/2026|0.00|0|0.00|0|N
WHTX|92864M608|8.90|8.90|8.90|8.90|0.01|100|01/02/2026|0.00|0|0.00|0|Z
WHWK|00032Q104|0.00|2.44|2.38|2.44|0.00|693|01/02/2026|2.38|100|2.49|100|Q
WIA|95766Q106|8.29|8.30|8.24|8.24|-0.03|5860|01/02/2026|0.00|0|0.00|0|N
WILC|M52523103|0.00|0.00|0.00|0.00|0.00|55|01/02/2026|0.00|0|0.00|0|Q
WIMI|G9687V204|0.00|2.55|2.40|2.48|0.15|1936|01/02/2026|0.00|0|0.00|0|Q
WINA|974250102|0.00|402.74|400.94|400.94|-2.67|1809|01/02/2026|396.13|40|407.71|40|Q
WING|974155103|0.00|258.40|241.72|257.01|18.30|11795|01/02/2026|254.43|40|260.33|40|Q
WINN|41151J406|31.37|31.37|31.01|31.01|-0.09|5178|01/02/2026|0.00|0|0.00|0|N
WIT|97651M109|2.92|2.96|2.89|2.92|0.08|1226868|01/02/2026|0.00|0|0.00|0|N
WIW|95766R104|8.60|8.60|8.58|8.58|-0.01|12965|01/02/2026|0.00|0|0.00|0|N
WIX|M98068105|0.00|106.05|100.73|100.97|-2.85|13605|01/02/2026|99.98|100|101.91|100|Q
WK|98139A105|86.04|86.04|82.65|82.97|-3.28|217663|01/02/2026|0.00|0|0.00|0|N
WKC|981475106|23.44|24.23|23.44|24.12|0.69|412944|01/02/2026|0.00|0|0.00|0|N
WKEY|97727L408|0.00|8.40|8.20|8.40|0.46|1879|01/02/2026|6.84|200|9.84|200|Q
WKHS|98138J503|0.00|5.48|5.34|5.34|0.21|635|01/02/2026|5.37|200|5.69|200|Q
WKSP|98139Q308|0.00|2.29|2.28|2.29|0.16|361|01/02/2026|2.26|200|2.41|200|Q
WLAC|G9675P102|0.00|13.47|12.70|12.87|0.50|4313|01/02/2026|0.00|0|0.00|0|Q
WLDN|96924N100|0.00|106.49|106.49|106.49|2.54|1758|01/02/2026|105.27|100|107.86|100|Q
WLDS|M97838201|0.00|1.25|1.20|1.23|0.09|1948|01/02/2026|1.03|400|1.71|100|Q
WLFC|970646105|0.00|133.71|133.71|133.71|-2.35|287|01/02/2026|131.58|100|136.59|100|Q
WLK|960413102|74.57|75.06|72.72|74.15|0.21|398860|01/02/2026|0.00|0|0.00|0|N
WLKP|960417103|19.05|19.06|18.84|18.95|-0.05|2300|01/02/2026|0.00|0|0.00|0|N
WLTG|26923N801|35.03|35.17|34.97|35.12|0.29|735|01/02/2026|0.00|0|0.00|0|N
WLTH|947002101|0.00|13.56|13.10|13.22|-0.36|18151|01/02/2026|0.00|0|0.00|0|Q
WLY|968223206|30.62|30.66|29.34|29.50|-1.13|261139|01/02/2026|0.00|0|0.00|0|N
WLYB|968223305|31.14|31.18|31.14|31.18|0.30|179|01/02/2026|0.00|0|0.00|0|N
WM|94106L109|218.98|219.05|217.17|218.40|-1.31|470302|01/02/2026|0.00|0|0.00|0|N
WMB|969457100|60.11|61.15|59.59|60.85|0.74|997550|01/02/2026|0.00|0|0.00|0|N
WMG|934550203|0.00|30.79|30.25|30.45|-0.21|28217|01/02/2026|30.40|200|30.47|200|Q
WMK|948849104|64.07|64.81|63.92|64.11|0.02|39409|01/02/2026|0.00|0|0.00|0|N
WMS|00790R104|145.04|150.26|144.93|149.63|4.80|118337|01/02/2026|0.00|0|0.00|0|N
WMT|931142103|0.00|112.78|111.17|112.78|1.36|316123|01/02/2026|112.67|100|112.83|500|Q
WNC|929566107|8.72|9.03|8.67|8.94|0.29|121543|01/02/2026|0.00|0|0.00|0|N
WNEB|958892101|0.00|0.00|0.00|0.00|0.00|134|01/02/2026|12.23|100|12.52|100|Q
WNTR|88636R347|39.21|39.21|37.80|37.80|-1.71|570|01/02/2026|0.00|0|0.00|0|P
WNW|G9604C123|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|1.08|200|1.76|200|Q
WOK|G9767H125|0.00|2.86|2.35|2.35|0.22|4812|01/02/2026|1.90|100|2.63|100|Q
WOLF|97785W106|17.95|19.20|17.78|18.93|1.52|194287|01/02/2026|0.00|0|0.00|0|N
WOOF|71601V105|0.00|2.87|2.82|2.85|0.05|33964|01/02/2026|2.81|4400|2.85|1800|Q
WOR|981811102|51.46|51.98|51.46|51.96|0.39|55181|01/02/2026|0.00|0|0.00|0|N
WORX|78396V208|0.00|0.20|0.20|0.20|0.01|641|01/02/2026|0.18|100|0.23|200|Q
WPAY|77926X585|42.35|42.35|42.19|42.22|0.22|1531|01/02/2026|0.00|0|0.00|0|Z
WPC|92936U109|64.35|65.10|63.86|64.86|0.50|283858|01/02/2026|0.00|0|0.00|0|N
WPM|962879102|119.23|119.85|114.71|117.87|0.35|246034|01/02/2026|0.00|0|0.00|0|N
WPP|92937A102|22.74|23.11|22.34|22.91|0.45|74970|01/02/2026|0.00|0|0.00|0|N
WPRT|960908507|0.00|1.63|1.63|1.63|0.06|510|01/02/2026|1.37|100|1.86|100|Q
WRAP|98212N107|0.00|2.55|2.25|2.55|-0.01|3005|01/02/2026|2.52|200|2.63|200|Q
WRB|084423102|69.77|69.77|68.93|69.36|-0.76|806301|01/02/2026|0.00|0|0.00|0|N
WRB PRE|084423706|22.15|22.40|22.15|22.40|0.30|2067|01/02/2026|0.00|0|0.00|0|N
WRB PRF|084423805|19.71|20.02|19.71|19.93|0.31|7051|01/02/2026|0.00|0|0.00|0|N
WRB PRG|084423888|16.69|16.87|16.69|16.87|0.30|4773|01/02/2026|0.00|0|0.00|0|N
WRB PRH|084423870|16.38|16.57|16.32|16.56|0.25|11873|01/02/2026|0.00|0|0.00|0|N
WRBY|93403J106|22.25|22.84|21.88|22.62|0.83|1295873|01/02/2026|0.00|0|0.00|0|N
WRD|950915108|0.00|9.40|8.92|9.38|0.68|73294|01/02/2026|9.27|1600|9.48|1600|Q
WRLD|981419104|0.00|142.09|138.81|141.90|1.19|9290|01/02/2026|139.56|100|144.57|100|Q
WRN|95805V108|2.77|2.79|2.62|2.71|0.03|54133|01/02/2026|0.00|0|0.00|0|A
WS|982104101|34.94|35.30|34.66|35.14|0.52|72102|01/02/2026|0.00|0|0.00|0|N
WSBC|950810101|0.00|33.57|33.00|33.33|0.08|15939|01/02/2026|33.11|400|33.53|400|Q
WSBF|94188P101|0.00|16.55|16.36|16.48|16.48|839|01/02/2026|16.26|100|16.65|100|Q
WSC|971378104|0.00|19.79|19.01|19.48|0.65|33993|01/02/2026|19.45|200|19.50|200|Q
WSFS|929328102|0.00|55.25|54.76|55.00|-0.24|5367|01/02/2026|54.68|200|55.35|200|Q
WSGE|02072Q374|0.00|24.97|24.97|24.97|0.00|0|12/15/2025|25.12|2000|25.15|2000|Q
WSM|969904101|182.68|188.84|181.94|187.85|9.26|369246|01/02/2026|0.00|0|0.00|0|N
WSO|942622200|338.77|351.05|337.09|347.33|10.38|66275|01/02/2026|0.00|0|0.00|0|N
WSO B|942622101|348.24|348.24|338.85|338.85|0.00|4|12/31/2025|0.00|0|0.00|0|N
WSR|966084204|13.75|13.83|13.60|13.81|-0.08|68845|01/02/2026|0.00|0|0.00|0|N
WST|955306105|275.25|277.08|269.93|276.40|1.26|160221|01/02/2026|0.00|0|0.00|0|N
WT|97717P104|12.20|12.53|12.19|12.51|0.32|792079|01/02/2026|0.00|0|0.00|0|N
WTAI|97717Y543|29.73|29.74|29.48|29.48|0.14|4897|01/02/2026|0.00|0|0.00|0|Z
WTBA|95123P106|0.00|21.98|21.92|21.92|-0.29|213|01/02/2026|21.33|100|22.22|100|Q
WTBN|97717Y451|0.00|25.50|25.45|25.45|-0.10|200|01/02/2026|0.00|0|0.00|0|Q
WTFC|97650W108|0.00|143.02|141.36|142.77|2.95|2266|01/02/2026|141.76|100|143.60|100|Q
WTFCN|97650W702|0.00|0.00|0.00|0.00|0.00|6|01/02/2026|0.00|0|0.00|0|Q
WTI|92922P106|1.66|1.66|1.61|1.61|-0.02|193900|01/02/2026|0.00|0|0.00|0|N
WTIB|90290T767|18.46|18.54|18.45|18.49|-0.15|800|01/02/2026|0.00|0|0.00|0|P
WTIP|97717Y352|0.00|33.48|33.48|33.48|0.00|0|12/16/2025|33.54|100|33.92|100|Q
WTM|G9618E107|2083.56|2083.56|2028.88|2041.90|-36.13|4116|01/02/2026|0.00|0|0.00|0|N
WTO|G9411M132|0.00|1.07|0.85|0.85|-0.18|3156|01/02/2026|0.73|200|0.97|100|Q
WTPI|97717X560|0.00|33.34|33.34|33.34|-0.08|1|12/23/2025|0.00|0|0.00|0|P
WTRG|29670G102|38.24|38.98|38.10|38.67|0.31|684948|01/02/2026|0.00|0|0.00|0|N
WTS|942749102|275.55|279.78|275.55|278.58|2.56|56333|01/02/2026|0.00|0|0.00|0|N
WTTR|81617J301|10.59|11.18|10.43|11.09|0.57|203099|01/02/2026|0.00|0|0.00|0|N
WTV|97717W547|93.04|94.21|93.04|94.14|0.81|2216|01/02/2026|0.00|0|0.00|0|P
WTW|G96629103|0.00|327.80|324.12|326.18|-2.49|6461|01/02/2026|325.93|40|326.75|40|Q
WU|959802109|9.39|9.39|9.21|9.23|-0.08|2099635|01/02/2026|0.00|0|0.00|0|N
WUGI|46144X495|0.00|87.38|87.13|87.13|-16.52|5|12/19/2025|0.00|0|0.00|0|Z
WULF|88080T104|0.00|12.74|11.56|12.73|1.26|540793|01/02/2026|12.69|100|12.77|100|Q
WULX|46092D459|17.00|17.00|16.00|16.00|0.00|100|12/31/2025|0.00|0|0.00|0|Z
WVE|Y95308105|0.00|16.84|15.54|15.96|-1.04|38793|01/02/2026|15.76|800|16.12|800|Q
WVVI|969136100|0.00|0.00|0.00|0.00|0.00|14|01/02/2026|2.40|200|3.78|200|Q
WW|98262P200|0.00|31.41|29.90|31.41|2.16|1785|01/02/2026|30.85|200|31.89|200|Q
WWD|980745103|0.00|311.15|302.45|310.65|8.42|27369|01/02/2026|307.70|100|313.46|100|Q
WWJD|66538H419|36.62|36.62|36.62|36.62|0.91|100|01/02/2026|0.00|0|0.00|0|P
WWR|961684206|0.81|0.82|0.78|0.82|0.08|6080|01/02/2026|0.00|0|0.00|0|A
WWW|978097103|18.03|18.33|17.84|18.21|0.06|486290|01/02/2026|0.00|0|0.00|0|N
WXM|G9627S105|0.00|0.57|0.57|0.57|0.00|0|12/15/2025|0.00|0|5.50|4000|Q
WY|962166104|23.75|23.99|23.55|23.80|0.11|1396977|01/02/2026|0.00|0|0.00|0|N
WYFI|G96115103|0.00|17.04|15.85|16.81|1.01|7361|01/02/2026|16.62|900|17.01|900|Q
WYNN|983134107|0.00|122.88|120.24|122.57|2.25|8145|01/02/2026|121.98|100|123.47|100|Q
WYY|967590209|5.43|5.43|5.43|5.43|0.20|110|01/02/2026|0.00|0|0.00|0|A
XAIR|08862L202|0.00|0.73|0.70|0.73|0.00|0|12/31/2025|0.67|100|0.91|100|Q
XAR|78464A631|243.19|247.92|242.90|247.92|7.23|3783|01/02/2026|0.00|0|0.00|0|P
XBAP|45783Y301|38.62|38.64|38.62|38.64|0.10|791|01/02/2026|0.00|0|0.00|0|Z
XBB|09789C705|41.23|41.23|41.23|41.23|0.00|36|12/30/2025|0.00|0|0.00|0|P
XBI|78464A870|122.26|122.55|120.25|121.55|-0.39|426590|01/02/2026|0.00|0|0.00|0|P
XBIL|74933W460|0.00|0.00|0.00|0.00|-50.07|1|01/02/2026|50.07|6900|50.08|6800|Q
XBIO|984015602|0.00|2.18|2.18|2.18|2.18|100|01/02/2026|1.81|100|2.47|100|Q
XBIT|98400H102|0.00|0.00|0.00|0.00|0.00|70|01/02/2026|2.27|100|2.46|100|Q
XBJA|45783Y780|31.90|31.90|31.90|31.90|-0.11|475|01/02/2026|0.00|0|0.00|0|Z
XBJL|45783Y889|38.25|38.25|38.23|38.25|-0.03|495|01/02/2026|0.00|0|0.00|0|Z
XBOC|45783Y848|33.58|33.58|33.47|33.47|0.99|800|01/02/2026|0.00|0|0.00|0|Z
XBP|98400V200|0.00|7.11|7.05|7.11|7.11|452|01/02/2026|6.71|100|7.40|100|Q
XCCC|09789C887|38.04|38.04|37.99|38.03|-0.02|1704|01/02/2026|0.00|0|0.00|0|P
XCH|98370X103|0.00|1.23|1.23|1.23|0.00|0|12/22/2025|0.90|100|1.29|100|Q
XCNY|78470E700|0.00|28.51|28.50|28.51|0.38|200|01/02/2026|0.00|0|0.00|0|Q
XCUR|30205M309|0.00|0.00|0.00|0.00|-5.62|30|01/02/2026|5.30|100|5.83|100|Q
XDQQ|45783Y608|39.75|39.85|39.26|39.27|-1.09|600|01/02/2026|0.00|0|0.00|0|Z
XDTE|77926X205|39.90|39.90|39.61|39.75|0.08|11418|01/02/2026|0.00|0|0.00|0|Z
XEL|98389B100|0.00|75.25|73.45|74.68|0.81|37345|01/02/2026|74.65|200|74.76|200|Q
XELB|98400M200|0.00|1.06|1.04|1.06|0.00|0|12/31/2025|0.82|200|1.36|200|Q
XELLL|98389B878|0.00|25.09|25.00|25.00|0.08|1620|01/02/2026|0.00|0|26.19|200|Q
XEMD|09789C879|44.53|44.53|44.48|44.49|-0.12|1200|01/02/2026|0.00|0|0.00|0|Z
XENE|98420N105|0.00|45.06|43.24|44.49|-0.45|24378|01/02/2026|43.88|300|44.95|300|Q
XERS|98422E103|0.00|7.86|7.28|7.36|-0.47|38727|01/02/2026|7.27|1800|7.42|1900|Q
XES|78468R549|81.73|84.24|81.51|84.24|2.29|422|01/02/2026|0.00|0|0.00|0|P
XFIV|09789C838|49.57|49.59|49.57|49.59|0.00|19|12/30/2025|0.00|0|0.00|0|P
XFLT|98400T106|4.77|4.80|4.69|4.75|-0.05|78967|01/02/2026|0.00|0|0.00|0|N
XFLX|360876866|22.38|22.38|22.38|22.38|-0.02|703|01/02/2026|0.00|0|0.00|0|P
XFOR|98420X202|0.00|3.95|3.85|3.88|-0.14|10169|01/02/2026|3.84|500|3.93|500|Q
XGN|30068X103|0.00|6.05|5.89|6.01|-0.09|3315|01/02/2026|5.97|300|6.10|300|Q
XHB|78464A888|103.56|104.89|102.76|104.47|1.51|31367|01/02/2026|0.00|0|0.00|0|P
XHG|74738J508|0.00|0.00|0.00|0.00|0.00|0|10/14/2025|0.74|100|1.04|100|Q
XHLD|880245204|0.00|0.00|0.00|0.00|0.00|63|01/02/2026|1.19|100|1.29|100|Q
XHLF|09789C788|50.27|50.27|50.27|50.27|0.01|5611|01/02/2026|0.00|0|0.00|0|P
XHR|984017103|14.16|14.44|13.92|14.34|0.20|343837|01/02/2026|0.00|0|0.00|0|N
XHS|78464A573|106.59|107.40|106.59|107.31|-0.79|300|01/02/2026|0.00|0|0.00|0|P
XHYC|09789C101|37.46|37.49|37.46|37.49|0.05|204|01/02/2026|0.00|0|0.00|0|P
XHYD|09789C200|38.49|38.49|38.49|38.49|-0.16|120|01/02/2026|0.00|0|0.00|0|P
XHYE|097890107|38.63|38.63|38.63|38.63|0.00|19|12/30/2025|0.00|0|0.00|0|P
XHYF|09789C309|0.00|37.95|37.95|37.95|-0.20|19|12/02/2025|0.00|0|0.00|0|P
XHYH|09789C408|35.59|35.59|35.59|35.59|-0.39|100|01/02/2026|0.00|0|0.00|0|P
XHYI|09789C606|38.27|38.27|38.27|38.27|0.02|113|01/02/2026|0.00|0|0.00|0|P
XHYT|09789C507|34.84|34.84|34.84|34.84|-0.22|5|12/26/2025|0.00|0|0.00|0|P
XIFR|65341B106|10.11|10.33|10.04|10.17|0.17|438787|01/02/2026|0.00|0|0.00|0|N
XIJN|33740F235|30.86|30.86|30.86|30.86|-0.18|100|01/02/2026|0.00|0|0.00|0|Z
XIMR|33740U620|31.00|31.00|31.00|31.00|-0.14|100|01/02/2026|0.00|0|0.00|0|Z
XISE|33740F375|30.25|30.25|30.25|30.25|-0.19|100|01/02/2026|0.00|0|0.00|0|Z
XLB|81369Y100|45.52|46.17|45.29|46.13|0.79|828986|01/02/2026|0.00|0|0.00|0|P
XLC|81369Y852|118.20|118.29|116.59|116.88|-0.86|524720|01/02/2026|0.00|0|0.00|0|P
XLE|81369Y506|44.68|45.77|44.49|45.65|0.93|1217417|01/02/2026|0.00|0|0.00|0|P
XLF|81369Y605|54.86|54.99|54.34|54.94|0.16|1169887|01/02/2026|0.00|0|0.00|0|P
XLG|46137V233|59.68|59.87|58.82|59.08|-0.21|481163|01/02/2026|0.00|0|0.00|0|P
XLI|81369Y704|155.60|158.01|154.98|158.01|2.91|841338|01/02/2026|0.00|0|0.00|0|P
XLK|81369Y803|145.67|146.50|143.42|144.30|0.35|240936|01/02/2026|0.00|0|0.00|0|P
XLO|98422T100|0.00|0.67|0.64|0.67|0.03|526|01/02/2026|0.66|300|0.69|300|Q
XLP|81369Y308|77.63|77.97|77.31|77.68|-0.02|811460|01/02/2026|0.00|0|0.00|0|P
XLRE|81369Y860|40.28|40.50|40.05|40.37|0.02|338281|01/02/2026|0.00|0|0.00|0|P
XLSR|78470P408|62.40|62.44|62.40|62.43|0.00|51|12/31/2025|0.00|0|0.00|0|P
XLU|81369Y886|42.82|43.38|42.67|43.19|0.49|715035|01/02/2026|0.00|0|0.00|0|P
XLV|81369Y209|154.71|155.56|153.58|155.53|0.75|699845|01/02/2026|0.00|0|0.00|0|P
XLY|81369Y407|120.02|120.11|117.72|118.37|-1.03|1483893|01/02/2026|0.00|0|0.00|0|P
XMAR|33740F474|39.96|39.96|39.96|39.96|0.01|935|01/02/2026|0.00|0|0.00|0|Z
XME|78464A755|104.95|107.59|104.95|107.59|3.94|33889|01/02/2026|0.00|0|0.00|0|P
XMHQ|46137V472|102.77|103.91|102.77|103.91|1.43|1138|01/02/2026|0.00|0|0.00|0|P
XMLV|46138E198|62.35|62.35|62.35|62.35|-0.13|100|01/02/2026|0.00|0|0.00|0|P
XMMO|46137V464|139.16|140.33|139.00|140.32|2.03|8260|01/02/2026|0.00|0|0.00|0|P
XMTR|98423F109|0.00|62.89|60.15|62.78|3.30|13149|01/02/2026|61.99|200|63.49|200|Q
XNCR|98401F105|0.00|15.14|14.80|14.91|-0.46|6885|01/02/2026|14.76|800|15.06|800|Q
XNET|98419E108|0.00|7.38|7.20|7.27|0.18|6591|01/02/2026|7.18|300|7.36|300|Q
XNTK|78464A102|282.85|282.85|280.23|280.23|-1.36|207|01/02/2026|0.00|0|0.00|0|P
XOEF|46438G323|0.00|24.99|24.99|24.99|-0.17|1|07/20/2025|0.00|0|0.00|0|P
XOM|30231G102|119.67|122.68|119.67|122.65|2.31|3417157|01/02/2026|0.00|0|0.00|0|N
XOMA|98419J206|0.00|28.18|26.67|28.03|1.37|5479|01/02/2026|27.19|100|28.86|100|Q
XOMAO|98419J404|0.00|25.36|25.36|25.36|0.00|0|12/05/2025|24.75|100|0.00|0|Q
XOMO|88634T410|11.70|11.70|11.70|11.70|0.02|622|01/02/2026|0.00|0|0.00|0|P
XOMX|25461A353|0.00|29.30|29.30|29.30|1.04|100|01/02/2026|29.81|400|30.28|400|Q
XOMZ|25461A346|0.00|21.83|21.69|21.69|-0.11|970|01/02/2026|21.40|600|21.62|600|Q
XONE|09789C861|49.55|49.55|49.55|49.55|0.02|638|01/02/2026|0.00|0|0.00|0|P
XOP|78468R556|126.34|129.38|125.81|128.94|2.68|36076|01/02/2026|0.00|0|0.00|0|P
XOS|98423B306|0.00|0.00|0.00|0.00|-1.80|55|01/02/2026|1.63|100|2.24|200|Q
XOVR|293828877|0.00|20.20|19.84|19.97|-0.19|33613|01/02/2026|19.80|100|0.00|0|Q
XP|G98239109|0.00|16.77|16.11|16.17|-0.21|110500|01/02/2026|16.16|100|16.17|100|Q
XPEL|98379L100|0.00|50.10|49.03|50.10|-0.04|1723|01/02/2026|49.73|200|50.73|200|Q
XPER|98423J101|5.92|5.92|5.67|5.77|-0.09|122264|01/02/2026|0.00|0|0.00|0|N
XPEV|98422D105|20.57|20.57|19.73|20.43|0.15|1612328|01/02/2026|0.00|0|0.00|0|N
XPL|8342EP107|0.66|0.68|0.66|0.67|-0.01|2075|01/02/2026|0.00|0|0.00|0|A
XPO|983793100|135.53|138.95|135.48|138.79|2.88|222072|01/02/2026|0.00|0|0.00|0|N
XPOF|98422X101|8.21|8.24|7.97|8.02|-0.21|189884|01/02/2026|0.00|0|0.00|0|N
XPON|30218B209|0.00|0.78|0.76|0.78|0.11|918|01/02/2026|0.64|100|0.89|200|Q
XPRO|N3144W105|13.43|13.72|13.20|13.64|0.29|234722|01/02/2026|0.00|0|0.00|0|N
XRAY|24906P109|0.00|11.50|11.24|11.27|-0.16|89923|01/02/2026|11.24|200|11.28|100|Q
XRLX|360876874|47.52|47.52|47.52|47.52|-1.28|71|12/26/2025|0.00|0|0.00|0|P
XRP|09174F107|21.28|22.38|21.28|22.19|1.82|20440|01/02/2026|0.00|0|0.00|0|P
XRPC|13723M100|0.00|21.14|21.05|21.14|1.62|3122|01/02/2026|21.03|100|21.13|100|Q
XRPI|92864M780|0.00|11.56|11.00|11.49|0.97|6479|01/02/2026|11.44|100|11.48|200|Q
XRPN|G0R38G104|0.00|10.24|10.24|10.24|10.24|212|01/02/2026|10.22|100|10.24|100|Q
XRPR|26923N231|15.57|16.39|15.57|16.39|1.37|600|01/02/2026|0.00|0|0.00|0|Z
XRPT|92864M772|0.00|5.85|5.32|5.76|0.80|76376|01/02/2026|5.74|200|5.77|200|Q
XRPZ|355233107|20.66|21.73|20.59|21.49|1.58|9946|01/02/2026|0.00|0|0.00|0|P
XRT|78464A714|85.78|86.20|85.11|85.88|0.59|301920|01/02/2026|0.00|0|0.00|0|P
XRTX|98420Q306|0.00|0.58|0.58|0.58|0.00|0|12/29/2025|0.49|100|0.67|100|Q
XRX|98421M106|0.00|2.49|2.41|2.47|0.09|63008|01/02/2026|2.46|6500|2.49|2300|Q
XSD|78464A862|331.00|335.55|330.91|335.55|10.01|310|01/02/2026|0.00|0|0.00|0|P
XSHD|46138E131|12.86|12.98|12.86|12.95|0.15|521|01/02/2026|0.00|0|0.00|0|Z
XSMO|46137V498|72.29|72.97|72.27|72.89|0.93|5809|01/02/2026|0.00|0|0.00|0|P
XSOE|97717X578|39.93|40.02|39.83|40.02|1.01|7507|01/02/2026|0.00|0|0.00|0|P
XSW|78464A599|182.97|182.97|182.94|182.94|-8.20|479|01/02/2026|0.00|0|0.00|0|P
XT|46434V381|0.00|70.06|70.06|70.06|70.06|144|01/02/2026|67.69|100|72.04|100|Q
XTEN|09789C812|46.26|46.26|46.17|46.18|-0.17|1336|01/02/2026|0.00|0|0.00|0|P
XTIA|98423K405|0.00|1.45|1.29|1.43|0.19|11469|01/02/2026|1.40|100|1.47|800|Q
XTKG|G72007142|0.00|0.32|0.29|0.32|-0.04|6035|01/02/2026|0.27|300|0.35|200|Q
XTL|78464A540|154.21|154.21|153.59|154.11|0.00|10|12/31/2025|0.00|0|0.00|0|P
XTLB|98386D307|0.00|0.61|0.60|0.60|0.00|0|12/31/2025|0.50|100|0.68|100|Q
XTN|78464A532|91.36|91.42|91.36|91.42|0.00|123|12/31/2025|0.00|0|0.00|0|P
XTRE|09789C846|49.81|49.81|49.81|49.81|0.00|106|12/30/2025|0.00|0|0.00|0|P
XTWO|09789C853|49.47|49.47|49.47|49.47|0.00|1535|01/02/2026|0.00|0|0.00|0|P
XTWY|09789C796|38.20|38.20|38.20|38.20|0.00|13|12/30/2025|0.00|0|0.00|0|P
XV|82889N350|25.38|25.38|25.38|25.38|-1.38|304|01/02/2026|0.00|0|0.00|0|P
XWEL|98420U802|0.00|0.54|0.54|0.54|0.00|0|12/29/2025|0.39|100|0.53|100|Q
XWIN|66979P300|0.00|6.09|5.92|5.99|-0.01|5026|01/02/2026|5.92|600|6.05|600|Q
XXI|90138L109|8.85|9.52|8.66|9.30|0.54|109355|01/02/2026|0.00|0|0.00|0|N
XXII|90137F509|0.00|0.90|0.78|0.88|0.12|2360|01/02/2026|0.76|100|0.95|200|Q
XXRP|53656G191|10.34|11.27|10.32|11.11|1.61|8462|01/02/2026|0.00|0|0.00|0|P
XYF|98372W202|5.69|5.94|5.65|5.78|0.18|48262|01/02/2026|0.00|0|0.00|0|N
XYL|98419M100|136.29|137.33|135.81|137.11|0.93|242486|01/02/2026|0.00|0|0.00|0|N
XYLD|37954Y475|40.74|40.77|40.64|40.72|0.08|86532|01/02/2026|0.00|0|0.00|0|P
XYLG|37954Y277|27.40|27.40|27.39|27.39|-2.28|1100|01/02/2026|0.00|0|0.00|0|P
XYZ|852234103|65.72|65.72|62.52|65.15|0.06|1756768|01/02/2026|0.00|0|0.00|0|N
XYZG|882927478|0.00|14.25|14.25|14.25|-1.69|201|01/02/2026|0.00|0|0.00|0|Q
XYZY|88636X872|34.26|34.26|34.26|34.26|-0.33|74|12/26/2025|0.00|0|0.00|0|P
XZO|30234F101|24.49|24.49|22.30|22.76|-1.49|35316|01/02/2026|0.00|0|0.00|0|N
YAAS|G9876W112|0.00|1.61|1.61|1.61|0.01|140|01/02/2026|1.41|100|1.93|100|Q
YALA|98459U103|7.07|7.07|6.97|7.06|0.12|53044|01/02/2026|0.00|0|0.00|0|N
YALL|886364462|43.41|43.41|43.41|43.41|0.17|300|01/02/2026|0.00|0|0.00|0|P
YANG|25461A460|22.86|22.89|22.13|22.24|-2.90|27616|01/02/2026|0.00|0|0.00|0|P
YB|987910106|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|19.75|200|0.00|0|Q
YBIT|88636X104|0.00|34.26|34.26|34.26|-0.59|2|12/19/2025|0.00|0|0.00|0|P
YBTC|77926X502|29.27|29.27|29.19|29.19|-0.76|452|01/02/2026|0.00|0|0.00|0|Z
YCBD|12482W408|1.24|1.25|1.13|1.17|-0.19|19564|01/02/2026|0.00|0|0.00|0|A
YCL|74347W270|19.04|19.09|19.04|19.09|0.00|4|12/31/2025|0.00|0|0.00|0|P
YCS|74347W569|50.97|50.97|50.97|50.97|0.47|175|01/02/2026|0.00|0|0.00|0|P
YCY U|G1000S117|10.11|10.11|10.09|10.09|0.00|22|12/30/2025|0.00|0|0.00|0|N
YDDL|G6772F102|0.00|0.00|0.00|0.00|0.00|10|01/02/2026|0.00|0|0.00|0|Q
YDEC|33740F656|26.21|26.21|26.21|26.21|0.00|199|12/31/2025|0.00|0|0.00|0|Z
YDES|G98301107|0.00|11.80|11.80|11.80|-0.28|426|01/02/2026|0.00|0|0.00|0|Q
YDKG|G0137L110|0.00|1.04|0.99|1.04|0.13|400|01/02/2026|0.89|100|1.20|100|Q
YELP|985817105|30.43|30.54|29.86|30.20|-0.19|418934|01/02/2026|0.00|0|0.00|0|N
YETI|98585X104|44.42|45.03|43.94|44.84|0.67|326159|01/02/2026|0.00|0|0.00|0|N
YEXT|98585N106|8.06|8.06|7.77|7.85|-0.21|502476|01/02/2026|0.00|0|0.00|0|N
YHC|50215C307|0.00|0.91|0.90|0.91|0.02|601|01/02/2026|0.00|0|0.00|0|Q
YHGJ|98873Q209|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|2.76|200|4.51|200|Q
YI|68247Q201|0.00|0.00|0.00|0.00|0.00|0|12/24/2025|2.34|100|3.14|100|Q
YINN|25460G195|46.43|47.76|46.41|47.71|5.08|96919|01/02/2026|0.00|0|0.00|0|P
YJ|98873N305|0.00|0.00|0.00|0.00|0.00|0|10/07/2025|0.94|200|1.37|100|Q
YLD|74255Y102|19.02|19.02|18.98|18.99|-0.01|1393|01/02/2026|0.00|0|0.00|0|P
YMAG|88636J642|14.32|14.35|14.06|14.09|-0.14|5517|01/02/2026|0.00|0|0.00|0|P
YMAT|G81237128|0.00|0.00|0.00|0.00|0.00|0|12/16/2025|0.39|100|0.55|100|Q
YMAX|88636J659|10.04|10.09|10.00|10.07|0.08|55250|01/02/2026|0.00|0|0.00|0|P
YMM|35969L108|10.96|11.33|10.95|11.25|0.52|2812345|01/02/2026|0.00|0|0.00|0|N
YOLO|00768Y495|3.37|3.37|3.37|3.37|0.12|500|01/02/2026|0.00|0|0.00|0|P
YORW|987184108|0.00|31.86|31.67|31.67|-0.18|2128|01/02/2026|31.36|100|32.05|100|Q
YOU|18467V109|35.00|35.00|34.32|34.38|-0.70|349814|01/02/2026|0.00|0|0.00|0|N
YPF|984245100|36.57|36.71|35.67|36.29|0.13|267303|01/02/2026|0.00|0|0.00|0|N
YQ|81807M304|0.00|4.01|3.87|3.87|0.00|0|12/15/2025|2.74|200|4.44|200|Q
YQQQ|88636J451|0.00|12.17|12.17|12.17|0.02|200|01/02/2026|0.00|0|0.00|0|Q
YRD|98585L100|3.77|3.85|3.73|3.83|0.13|16671|01/02/2026|0.00|0|0.00|0|N
YSEP|33740U828|26.01|26.01|26.01|26.01|0.00|201|12/29/2025|0.00|0|0.00|0|Z
YSG|985194208|3.98|4.38|3.97|4.24|0.35|48622|01/02/2026|0.00|0|0.00|0|N
YSPY|38747R579|0.00|17.95|17.89|17.89|-0.21|200|01/02/2026|0.00|0|0.00|0|Q
YSXT|G9877T100|0.00|1.33|1.27|1.32|1.32|8146|01/02/2026|0.00|0|0.00|0|Q
YTRA|G98338109|0.00|1.80|1.80|1.80|1.80|100|01/02/2026|1.53|100|2.07|100|Q
YUM|988498101|151.54|151.84|149.68|150.49|-0.79|533240|01/02/2026|0.00|0|0.00|0|N
YUMC|98850P109|48.28|48.47|47.82|48.17|0.43|234861|01/02/2026|0.00|0|0.00|0|N
YXT|988740106|0.00|1.00|1.00|1.00|0.00|0|12/04/2025|0.00|0|1.18|100|Q
YYAI|831445507|0.00|0.93|0.84|0.90|0.10|3501|01/02/2026|0.88|900|0.92|800|Q
YYGH|G9888Q103|0.00|0.22|0.20|0.22|0.02|2893|01/02/2026|0.18|100|0.24|100|Q
YYY|032108847|11.53|11.54|11.52|11.54|0.02|2658|01/02/2026|0.00|0|0.00|0|P
Z|98954M200|0.00|68.95|65.87|65.90|-2.35|50512|01/02/2026|65.58|200|66.44|200|Q
ZALT|45783Y442|32.62|32.62|32.57|32.60|0.02|1690|01/02/2026|0.00|0|0.00|0|Z
ZAP|37960A370|0.00|29.69|29.17|29.69|0.46|1050|01/02/2026|0.00|0|29.62|300|Q
ZBAI|G0602B118|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|5.23|100|7.44|100|Q
ZBH|98956P102|89.97|90.97|89.50|90.02|0.10|383511|01/02/2026|0.00|0|0.00|0|N
ZBIO|98937L105|0.00|35.13|34.50|34.51|-1.77|3547|01/02/2026|33.94|300|35.17|300|Q
ZBRA|989207105|0.00|251.40|247.75|248.09|5.30|5541|01/02/2026|246.85|40|249.60|40|Q
ZCMD|G9897X115|0.00|0.67|0.58|0.58|0.00|0|12/30/2025|0.36|200|0.57|100|Q
ZD|48123V102|0.00|35.00|33.95|33.99|-1.21|4306|01/02/2026|33.64|400|34.30|400|Q
ZDEK|45784N858|25.73|25.73|25.71|25.72|-0.05|400|01/02/2026|0.00|0|0.00|0|Z
ZDGE|98923T104|3.41|3.41|3.41|3.41|0.21|1119|01/02/2026|0.00|0|0.00|0|A
ZECP|98888G105|34.87|34.87|34.87|34.87|0.08|555|01/02/2026|0.00|0|0.00|0|Z
ZENA|98936T208|0.00|3.18|3.04|3.14|-0.06|7081|01/02/2026|0.00|0|3.19|100|Q
ZENV|G9889V101|0.00|0.00|0.00|0.00|0.00|0|12/24/2025|0.78|200|1.16|200|Q
ZEO|98944F109|0.00|1.09|1.02|1.03|-0.03|657|01/02/2026|1.10|100|1.21|100|Q
ZEPP|98945L204|27.44|28.25|26.66|28.03|1.09|30976|01/02/2026|0.00|0|0.00|0|N
ZETA|98956A105|20.54|20.62|19.49|19.91|-0.44|1777924|01/02/2026|0.00|0|0.00|0|N
ZEUS|68162K106|0.00|43.40|43.16|43.40|0.69|740|01/02/2026|43.39|100|44.19|100|Q
ZG|98954M101|0.00|68.63|65.72|65.82|-2.50|11569|01/02/2026|65.24|200|66.14|200|Q
ZGN|N30577105|10.28|10.48|10.28|10.43|0.18|186011|01/02/2026|0.00|0|0.00|0|N
ZH|98955N207|3.36|3.39|3.33|3.33|0.05|54673|01/02/2026|0.00|0|0.00|0|N
ZIM|M9T951109|21.67|22.18|21.34|21.91|0.68|1311085|01/02/2026|0.00|0|0.00|0|N
ZION|989701107|0.00|59.58|58.16|59.23|0.73|14687|01/02/2026|59.00|200|59.51|200|Q
ZIONP|98973A104|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|18.81|100|21.81|100|Q
ZIP|98980B103|3.87|4.00|3.73|3.77|-0.13|384656|01/02/2026|0.00|0|0.00|0|N
ZJAN|45784N817|27.39|27.39|27.36|27.39|0.04|4353|01/02/2026|0.00|0|0.00|0|Z
ZJUN|45784N643|26.83|26.83|26.83|26.83|0.03|100|01/02/2026|0.00|0|0.00|0|Z
ZJYL|G5140V112|0.00|0.23|0.23|0.23|0.23|370|01/02/2026|0.00|0|0.00|0|Q
ZKH|98877R104|3.70|3.75|3.69|3.69|0.01|18026|01/02/2026|0.00|0|0.00|0|N
ZKIN|G9892K209|0.00|1.52|1.52|1.52|0.00|0|12/29/2025|1.29|100|1.77|100|Q
ZLAB|98887Q104|0.00|17.51|17.27|17.34|-0.29|14568|01/02/2026|17.17|800|17.48|700|Q
ZM|98980L101|0.00|86.25|82.14|83.33|-2.98|42143|01/02/2026|83.23|100|83.40|100|Q
ZNB|G2287A134|0.00|0.62|0.57|0.62|0.05|2565|01/02/2026|0.53|100|0.69|100|Q
ZNTL|98943L107|0.00|1.37|1.33|1.36|0.02|13290|01/02/2026|1.32|900|1.40|900|Q
ZOCT|45784N700|26.82|26.82|26.82|26.82|-0.04|100|01/02/2026|0.00|0|0.00|0|Z
ZONE|184492106|0.28|0.32|0.28|0.32|0.06|15491|01/02/2026|0.00|0|0.00|0|A
ZOOZ|M2573A106|0.00|0.49|0.45|0.49|0.06|4880|01/02/2026|0.45|200|0.00|0|Q
ZROZ|72201R882|64.22|64.22|63.89|63.96|-0.36|2541|01/02/2026|0.00|0|0.00|0|P
ZS|98980G102|0.00|226.03|217.30|220.56|-4.40|21281|01/02/2026|220.33|80|220.73|80|Q
ZSL|74347Y722|4.81|5.28|4.81|5.10|-0.25|2596554|01/02/2026|0.00|0|0.00|0|P
ZSPC|98980W107|0.00|0.53|0.48|0.51|0.05|6184|01/02/2026|0.00|0|0.00|0|Q
ZTEK|98942X102|0.00|0.65|0.65|0.65|0.00|100|01/02/2026|0.57|100|0.77|100|Q
ZTO|98980A105|21.27|21.50|21.27|21.46|0.57|306379|01/02/2026|0.00|0|0.00|0|N
ZTR|92835W107|6.34|6.34|6.30|6.34|0.04|15225|01/02/2026|0.00|0|0.00|0|N
ZTS|98978V103|126.40|126.46|123.98|125.92|0.10|867218|01/02/2026|0.00|0|0.00|0|N
ZUMZ|989817101|0.00|26.06|25.77|25.91|-0.21|3375|01/02/2026|25.65|200|26.12|200|Q
ZURA|G9TY5A101|0.00|5.66|5.41|5.55|0.31|13124|01/02/2026|5.45|300|5.63|300|Q
ZVIA|98955K104|2.30|2.31|2.00|2.01|-0.31|346344|01/02/2026|0.00|0|0.00|0|N
ZVOL|92864M202|10.91|10.91|10.91|10.91|0.00|125|12/31/2025|0.00|0|0.00|0|Z
ZVRA|488445206|0.00|8.74|8.31|8.33|-0.62|15311|01/02/2026|8.25|800|8.47|800|Q
ZVZZT|         |0.00|0.00|0.00|0.00|0.00|0|12/30/2025|10.00|900|100.00|200| 
ZWS|98983L108|46.51|47.03|46.32|46.85|0.36|271379|01/02/2026|0.00|0|0.00|0|N
ZYME|98985Y108|0.00|26.83|25.71|26.61|0.21|18728|01/02/2026|26.29|500|26.93|500|Q