A|00846U101|137.67|142.97|137.67|142.93|4.98|704073|01/05/2026|0.00|0|0.00|0|N
AA|013872106|58.07|61.76|57.50|61.44|4.90|2213357|01/05/2026|0.00|0|0.00|0|N
AAAU|38150K103|43.64|43.94|43.63|43.89|1.15|48319|01/05/2026|0.00|0|0.00|0|Z
AACB|G0509J115|0.00|10.29|10.29|10.29|0.00|0|12/30/2025|10.23|100|0.00|0|Q
AACG|00211V106|0.00|0.00|0.00|0.00|0.00|0|12/26/2025|0.68|100|0.92|100|Q
AADR|00768Y206|0.00|89.26|89.26|89.26|3.64|100|01/05/2026|88.07|600|89.91|600|Q
AAL|02376R102|0.00|16.02|15.45|15.83|0.34|616817|01/05/2026|15.82|700|15.84|1200|Q
AALG|882927312|0.00|0.00|0.00|0.00|-17.57|11|01/05/2026|0.00|0|0.00|0|Q
AAM|G1000R101|10.65|10.65|10.65|10.65|0.01|217|01/05/2026|0.00|0|0.00|0|N
AAM WS|G1000R127|0.18|0.20|0.17|0.17|0.00|2834|01/05/2026|0.00|0|0.00|0|N
AAME|048209100|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|2.46|200|3.49|100|Q
AAMI|10948W103|47.60|50.80|47.60|49.28|1.90|121265|01/05/2026|0.00|0|0.00|0|N
AAOI|03823U102|0.00|41.11|34.83|34.97|-4.62|104646|01/05/2026|34.70|300|35.27|300|Q
AAON|000360206|0.00|83.24|80.84|81.42|2.30|18012|01/05/2026|80.65|200|82.17|200|Q
AAP|00751Y106|39.14|40.04|38.67|38.75|-0.14|1002828|01/05/2026|0.00|0|0.00|0|N
AAPB|38747R884|0.00|0.00|0.00|0.00|0.00|10|01/05/2026|30.27|2300|31.56|2300|Q
AAPD|25461A304|0.00|13.39|13.16|13.35|0.18|470149|01/05/2026|13.33|7000|13.35|5000|Q
AAPG|04390B105|0.00|0.00|0.00|0.00|0.00|1|01/05/2026|0.00|0|0.00|0|Q
AAPL|037833100|0.00|271.48|266.14|267.26|-3.75|363908|01/05/2026|265.71|200|267.44|200|Q
AAPU|25461A874|0.00|33.36|32.16|32.42|-0.87|118248|01/05/2026|32.40|100|32.45|100|Q
AAPW|77926X791|39.45|39.45|39.31|39.36|-1.45|1200|01/05/2026|0.00|0|0.00|0|Z
AAPX|26923N629|30.19|30.19|29.14|29.33|-0.85|12459|01/05/2026|0.00|0|0.00|0|Z
AAPY|500948500|24.49|24.49|24.49|24.49|-1.16|110|01/05/2026|0.00|0|0.00|0|Z
AARD|002942100|0.00|13.20|12.95|13.20|0.08|951|01/05/2026|12.97|200|13.46|200|Q
AAT|024013104|18.69|18.84|18.51|18.52|-0.26|153955|01/05/2026|0.00|0|0.00|0|N
AAUC|01921D204|23.86|24.13|23.63|23.71|0.60|230383|01/05/2026|0.00|0|0.00|0|N
AAVM|02072L508|0.00|0.00|0.00|0.00|-29.52|23|01/05/2026|0.00|0|0.00|0|Q
AAXJ|464288182|0.00|97.20|96.44|97.18|1.13|31705|01/05/2026|97.15|100|97.27|100|Q
AB|01881G106|38.49|39.60|38.31|39.29|0.65|41910|01/05/2026|0.00|0|0.00|0|N
ABAT|02451V309|0.00|4.69|3.91|4.66|0.95|168445|01/05/2026|4.65|100|4.69|100|Q
ABBV|00287Y109|227.00|227.00|217.94|220.18|-9.13|2095869|01/05/2026|0.00|0|0.00|0|N
ABCB|03076K108|73.84|76.74|73.84|75.76|1.78|187007|01/05/2026|0.00|0|0.00|0|N
ABCL|00288U106|0.00|3.62|3.37|3.43|0.02|46979|01/05/2026|3.42|1600|3.44|100|Q
ABCS|02072L284|0.00|31.06|31.06|31.06|0.62|874|01/05/2026|31.06|1500|31.11|1600|Q
ABEO|00289Y206|0.00|5.32|5.16|5.22|-0.09|31251|01/05/2026|5.16|1200|5.26|1200|Q
ABEQ|90470L568|36.07|36.07|36.07|36.07|0.22|800|01/05/2026|0.00|0|0.00|0|P
ABEV|02319V103|2.48|2.52|2.46|2.51|0.04|2902165|01/05/2026|0.00|0|0.00|0|N
ABFL|89628W302|72.37|72.37|72.25|72.25|0.35|2637|01/05/2026|0.00|0|0.00|0|Z
ABG|043436104|232.59|242.87|232.59|240.19|5.43|36535|01/05/2026|0.00|0|0.00|0|N
ABIG|02072Q747|0.00|32.07|31.93|32.07|0.00|0|01/02/2026|32.37|1200|32.43|1200|Q
ABLD|89628W708|29.62|29.62|29.62|29.62|0.53|442|01/05/2026|0.00|0|0.00|0|Z
ABLV|G1149B108|0.00|0.80|0.80|0.80|0.00|0|12/15/2025|0.58|100|0.79|100|Q
ABM|000957100|42.41|43.86|42.41|43.61|0.93|273525|01/05/2026|0.00|0|0.00|0|N
ABNB|009066101|0.00|137.80|132.83|135.87|2.90|70160|01/05/2026|135.76|200|135.97|200|Q
ABNG|882927130|0.00|0.00|0.00|0.00|0.00|0|12/15/2025|17.97|1100|18.29|1100|Q
ABOS|00509G209|0.00|2.06|1.93|1.97|-0.04|1004|01/05/2026|1.94|200|2.01|100|Q
ABP|000847202|0.00|4.27|4.27|4.27|0.00|0|12/29/2025|3.82|100|4.46|100|Q
ABR|038923108|7.96|8.19|7.92|7.98|0.03|952277|01/05/2026|0.00|0|0.00|0|N
ABR PRD|038923876|17.25|17.49|17.25|17.49|0.24|2784|01/05/2026|0.00|0|0.00|0|N
ABR PRE|038923868|17.30|17.55|17.30|17.55|0.25|4424|01/05/2026|0.00|0|0.00|0|N
ABR PRF|038923850|21.83|22.04|21.83|22.04|0.16|4598|01/05/2026|0.00|0|0.00|0|N
ABSI|00091E109|0.00|3.79|3.62|3.73|0.11|51584|01/05/2026|3.72|100|3.75|100|Q
ABT|002824100|123.62|126.55|122.62|126.45|2.26|1672556|01/05/2026|0.00|0|0.00|0|N
ABTC|02462A104|0.00|2.10|1.91|2.02|0.23|1682114|01/05/2026|2.00|800|2.02|800|Q
ABTS|G6S34K113|0.00|0.00|0.00|0.00|0.00|0|12/19/2025|4.81|100|6.84|100|Q
ABUS|03879J100|0.00|4.75|4.66|4.70|-0.08|12410|01/05/2026|4.66|100|4.71|200|Q
ABVC|00091F304|0.00|2.19|2.18|2.18|0.01|210|01/05/2026|2.28|100|2.47|100|Q
ABVE|00373V100|0.00|1.89|1.79|1.79|-0.05|8558|01/05/2026|1.77|100|1.97|500|Q
ABVX|00370M103|0.00|129.08|121.26|123.37|-10.32|22086|01/05/2026|122.03|100|124.71|100|Q
ABX|00258Y104|7.92|8.15|7.84|8.05|0.13|190364|01/05/2026|0.00|0|0.00|0|N
ABXL|00258Y203|25.59|25.65|25.52|25.57|0.07|6079|01/05/2026|0.00|0|0.00|0|N
ACA|039653100|106.33|109.99|106.33|108.86|2.07|87868|01/05/2026|0.00|0|0.00|0|N
ACAD|004225108|0.00|26.60|25.60|26.16|-0.13|31418|01/05/2026|25.99|500|26.35|500|Q
ACB|05156X850|0.00|4.36|4.23|4.28|-0.05|53428|01/05/2026|4.28|300|4.32|100|Q
ACCL|G0069D110|0.00|2.60|2.58|2.60|2.60|34876|01/05/2026|0.00|0|0.00|0|Q
ACCO|00081T108|3.68|3.75|3.68|3.69|0.00|111159|01/05/2026|0.00|0|0.00|0|N
ACDC|74319N100|0.00|4.34|4.05|4.16|0.11|14164|01/05/2026|4.11|1000|4.21|1100|Q
ACEL|00436Q106|11.31|11.61|11.31|11.45|0.08|153194|01/05/2026|0.00|0|0.00|0|N
ACEP|02072Q523|0.00|0.00|0.00|0.00|0.00|0|12/18/2025|16.79|3000|16.83|3000|Q
ACES|00162Q460|33.89|34.18|33.89|34.18|0.30|289|01/05/2026|0.00|0|0.00|0|P
ACET|007002207|0.00|8.34|8.07|8.07|-0.65|678|01/05/2026|7.93|100|8.34|100|Q
ACFN|004848206|0.00|19.48|17.90|19.35|19.35|2001|01/05/2026|18.40|100|20.22|100|Q
ACGL|G0450A105|0.00|95.41|93.41|94.38|0.58|23582|01/05/2026|94.37|100|94.52|200|Q
ACGLN|03939A404|0.00|17.11|17.11|17.11|0.16|1520|01/05/2026|16.51|100|17.11|100|Q
ACGLO|03939A107|0.00|20.68|20.67|20.67|0.20|400|01/05/2026|20.27|100|20.68|500|Q
ACH|690732102|2.36|2.36|1.92|1.98|-0.34|577429|01/05/2026|0.00|0|0.00|0|N
ACHC|00404A109|0.00|14.32|13.45|14.29|0.01|40892|01/05/2026|14.15|900|14.44|900|Q
ACHR|03945R102|8.28|8.82|8.18|8.56|0.43|8151892|01/05/2026|0.00|0|0.00|0|N
ACHR WS|03945R110|1.35|1.54|1.34|1.43|0.10|45466|01/05/2026|0.00|0|0.00|0|N
ACHV|004468500|0.00|5.23|4.95|5.20|0.21|3479|01/05/2026|5.14|400|5.26|400|Q
ACI|013091103|17.29|17.37|16.93|17.26|-0.05|2505543|01/05/2026|0.00|0|0.00|0|N
ACIC|910710102|0.00|11.42|11.31|11.42|0.03|2097|01/05/2026|11.29|100|11.54|100|Q
ACIO|26922A222|43.89|43.89|43.88|43.88|0.24|882|01/05/2026|0.00|0|0.00|0|Z
ACIU|H00263105|0.00|3.60|3.33|3.50|0.14|6956|01/05/2026|3.44|200|3.62|200|Q
ACIW|004498101|0.00|46.97|45.81|45.95|0.34|9565|01/05/2026|45.55|300|46.26|300|Q
ACLO|29287L858|50.32|50.33|50.32|50.33|0.00|18|01/05/2026|0.00|0|0.00|0|N
ACLS|054540208|0.00|91.28|88.99|89.06|2.96|6708|01/05/2026|88.01|200|89.95|200|Q
ACLX|03940C100|0.00|61.98|60.50|61.98|-1.37|14246|01/05/2026|61.35|200|62.48|200|Q
ACM|00766T100|97.01|99.40|97.00|98.92|2.52|356356|01/05/2026|0.00|0|0.00|0|N
ACMR|00108J109|0.00|45.29|44.52|45.03|0.36|11013|01/05/2026|44.62|300|45.39|300|Q
ACN|G1151C101|259.56|266.67|259.56|263.98|4.03|1155100|01/05/2026|0.00|0|0.00|0|N
ACNB|000868109|0.00|0.00|0.00|0.00|0.00|62|01/05/2026|47.41|100|49.39|100|Q
ACNT|871565107|0.00|16.22|16.22|16.22|16.22|297|01/05/2026|15.85|100|16.29|100|Q
ACOG|02074J501|0.00|6.20|6.19|6.19|-0.32|220|01/05/2026|5.33|100|7.07|100|Q
ACON|655187409|0.00|5.20|5.01|5.14|5.14|513|01/05/2026|4.96|100|5.47|100|Q
ACP|003057106|5.42|5.46|5.41|5.46|0.05|85982|01/05/2026|0.00|0|0.00|0|N
ACP PRA|003057205|19.96|20.00|19.86|20.00|0.12|971|01/05/2026|0.00|0|0.00|0|N
ACR|00489Q102|20.45|20.56|20.35|20.39|-0.22|8766|01/05/2026|0.00|0|0.00|0|N
ACR PRC|00489Q201|24.76|24.81|24.73|24.77|-0.01|6586|01/05/2026|0.00|0|0.00|0|N
ACR PRD|00489Q300|21.85|21.94|21.85|21.94|0.05|103|01/05/2026|0.00|0|0.00|0|N
ACRE|04013V108|4.71|4.72|4.61|4.66|-0.07|313971|01/05/2026|0.00|0|0.00|0|N
ACRS|00461U105|0.00|2.85|2.59|2.65|-0.24|12641|01/05/2026|2.64|100|2.66|100|Q
ACRV|004890109|0.00|2.39|2.29|2.31|-0.16|3452|01/05/2026|2.19|400|2.37|400|Q
ACT|29249E109|0.00|40.45|39.70|40.31|0.69|8700|01/05/2026|40.02|200|40.56|200|Q
ACTG|003881307|0.00|3.74|3.65|3.65|-0.08|1017|01/05/2026|3.60|200|3.69|200|Q
ACTU|005083100|0.00|0.00|0.00|0.00|-5.97|320|01/05/2026|6.13|100|6.66|100|Q
ACU|004816104|41.39|41.39|41.39|41.39|0.00|6|12/22/2025|0.00|0|0.00|0|A
ACV|92840N100|26.58|26.79|26.54|26.79|0.51|4897|01/05/2026|0.00|0|0.00|0|N
ACVA|00091G104|8.29|8.70|8.11|8.61|0.32|724264|01/05/2026|0.00|0|0.00|0|N
ACWI|464288257|0.00|144.00|143.13|143.64|1.12|420471|01/05/2026|143.57|400|143.78|300|Q
ACWV|464286525|118.29|118.86|118.29|118.85|0.26|857|01/05/2026|0.00|0|0.00|0|Z
ACWX|464288240|0.00|68.92|68.34|68.89|0.76|79031|01/05/2026|68.87|1000|68.91|900|Q
ACXP|00510M203|0.00|2.87|2.83|2.87|2.87|2503|01/05/2026|2.76|100|2.99|100|Q
AD|911684108|54.00|54.71|53.95|54.51|0.51|59541|01/05/2026|0.00|0|0.00|0|N
ADACU|G0R91M121|0.00|9.99|9.98|9.98|0.02|3500|01/05/2026|0.00|0|0.00|0|Q
ADAG|005329107|0.00|1.86|1.86|1.86|0.00|0|12/31/2025|1.44|200|2.14|200|Q
ADAM|649604840|0.00|7.44|7.25|7.36|-0.08|10610|01/05/2026|7.30|600|7.44|600|Q
ADAMH|649604816|0.00|0.00|0.00|0.00|0.00|0|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|24.96|100|29.54|100|Q
ADAMM|649604873|0.00|24.50|24.50|24.50|0.00|0|12/31/2025|21.28|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|334.31|327.63|331.43|-1.91|54002|01/05/2026|331.40|160|333.03|40|Q
ADBG|882927387|0.00|9.27|8.99|9.13|-0.28|4891|01/05/2026|8.90|100|9.47|100|Q
ADC|008492100|71.87|72.65|70.80|71.82|-0.30|415447|01/05/2026|0.00|0|0.00|0|N
ADC PRA|008492209|17.33|17.44|17.29|17.29|-0.01|1584|01/05/2026|0.00|0|0.00|0|N
ADCT|H0036K147|3.58|3.61|3.39|3.56|0.04|226348|01/05/2026|0.00|0|0.00|0|N
ADEA|00676P107|0.00|19.00|18.12|18.44|0.86|20013|01/05/2026|18.26|500|18.61|500|Q
ADFI|90214Q725|8.59|8.59|8.59|8.59|0.01|100|01/05/2026|0.00|0|0.00|0|Z
ADGM|00534B100|0.00|0.00|0.00|0.00|-1.05|25|01/05/2026|0.97|100|1.09|100|Q
ADI|032654105|0.00|281.53|277.13|277.32|3.51|68699|01/05/2026|277.02|200|277.70|200|Q
ADIL|00688A205|0.00|0.25|0.24|0.25|0.01|1701|01/05/2026|0.22|100|0.29|200|Q
ADM|039483102|58.48|59.66|57.84|59.58|0.53|1251688|01/05/2026|0.00|0|0.00|0|N
ADMA|000899104|0.00|18.16|17.77|18.04|0.15|26610|01/05/2026|17.85|700|18.22|700|Q
ADNT|G0084W101|18.97|19.86|18.97|19.42|0.38|468204|01/05/2026|0.00|0|0.00|0|N
ADP|053015103|0.00|259.01|252.01|257.29|4.39|32562|01/05/2026|257.12|160|257.59|160|Q
ADPT|00650F109|0.00|16.19|15.33|16.18|0.26|49491|01/05/2026|15.98|900|16.33|800|Q
ADPV|81752T536|44.60|44.60|44.60|44.60|0.87|909|01/05/2026|0.00|0|0.00|0|P
ADSK|052769106|0.00|293.02|287.71|288.56|1.92|17627|01/05/2026|288.35|80|288.97|80|Q
ADT|00090Q103|7.97|8.19|7.97|8.14|0.13|1663772|01/05/2026|0.00|0|0.00|0|N
ADTN|00486H105|0.00|8.89|8.68|8.77|0.09|24109|01/05/2026|8.69|1100|8.85|1000|Q
ADTX|007025885|0.00|0.92|0.87|0.92|0.05|1821|01/05/2026|0.80|100|1.07|200|Q
ADUR|007408206|0.00|12.34|11.49|11.85|1.29|6155|01/05/2026|10.19|100|13.49|100|Q
ADUS|006739106|0.00|109.72|107.33|109.65|2.90|3102|01/05/2026|108.39|100|110.59|100|Q
ADV|00791N102|0.00|0.84|0.79|0.83|0.01|5551|01/05/2026|0.81|600|0.85|600|Q
ADVB|00752P104|0.00|0.33|0.32|0.33|0.03|1447|01/05/2026|0.28|100|0.39|100|Q
ADX|006212104|23.39|23.53|23.33|23.33|0.08|36746|01/05/2026|0.00|0|0.00|0|N
ADXN|00654J206|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|7.55|100|0.00|0|Q
AEAQU|G0081J129|0.00|9.99|9.99|9.99|-0.01|501|01/05/2026|0.00|0|0.00|0|Q
AEBI|H00501108|0.00|13.25|12.56|13.00|0.44|1694|01/05/2026|12.85|200|13.13|200|Q
AEC|03464C205|0.00|6.09|5.93|6.09|0.18|607|01/05/2026|5.12|100|6.89|100|Q
AEE|023608102|100.36|100.36|97.91|99.60|-1.26|799722|01/05/2026|0.00|0|0.00|0|N
AEF|00301W105|7.23|7.25|7.18|7.18|0.07|8060|01/05/2026|0.00|0|0.00|0|A
AEFC|00775V104|19.88|20.00|19.80|19.81|-0.02|31780|01/05/2026|0.00|0|0.00|0|N
AEG|0076CA104|7.76|7.93|7.75|7.91|0.15|473804|01/05/2026|0.00|0|0.00|0|N
AEHL|G041JN130|0.00|1.78|1.52|1.71|-0.09|2781|01/05/2026|1.46|100|1.73|300|Q
AEHR|00760J108|0.00|23.87|23.34|23.43|1.29|7292|01/05/2026|23.17|600|23.69|600|Q
AEI|02115D208|0.00|3.38|3.38|3.38|0.09|126|01/05/2026|2.88|100|3.94|200|Q
AEIS|007973100|0.00|230.11|226.56|227.57|5.46|3380|01/05/2026|225.49|100|230.09|100|Q
AEM|008474108|173.91|181.54|172.93|175.16|4.71|578887|01/05/2026|0.00|0|0.00|0|N
AEMD|00808Y604|0.00|2.66|2.66|2.66|0.00|0|12/31/2025|2.38|100|3.25|100|Q
AENT|01861F102|0.00|7.70|7.66|7.70|-0.29|412|01/05/2026|0.00|0|7.70|100|Q
AEO|02553E106|26.35|27.57|26.24|26.85|0.49|1233247|01/05/2026|0.00|0|0.00|0|N
AEON|00791X209|1.16|1.24|1.13|1.14|0.03|3069|01/05/2026|0.00|0|0.00|0|A
AEP|025537101|0.00|115.46|112.63|114.05|-1.76|42393|01/05/2026|113.98|100|114.14|200|Q
AER|N00985106|145.25|149.23|145.25|148.09|3.46|322858|01/05/2026|0.00|0|0.00|0|N
AERO|40054J109|22.09|22.20|21.71|21.85|-0.10|172495|01/05/2026|0.00|0|0.00|0|N
AERT|G0136H102|0.00|0.53|0.53|0.53|0.00|0|01/02/2026|0.46|100|0.62|100|Q
AES|00130H105|14.97|15.02|14.47|14.73|-0.09|1939678|01/05/2026|0.00|0|0.00|0|N
AESI|642045108|10.17|10.34|9.20|9.78|0.06|1213003|01/05/2026|0.00|0|0.00|0|N
AEVA|00835Q202|0.00|13.27|12.31|13.10|0.34|39641|01/05/2026|12.93|1000|13.21|1000|Q
AEXA|G0273J101|11.40|11.55|11.38|11.43|0.00|25149|01/05/2026|0.00|0|0.00|0|N
AEYE|050734201|0.00|10.10|9.93|10.10|0.43|594|01/05/2026|9.78|100|10.15|100|Q
AFB|01864U106|10.85|10.88|10.83|10.88|0.02|17843|01/05/2026|0.00|0|0.00|0|N
AFCG|00109K105|0.00|3.02|2.93|3.02|0.17|956|01/05/2026|2.94|200|3.10|200|Q
AFG|025932104|134.79|136.79|134.79|135.64|0.85|162008|01/05/2026|0.00|0|0.00|0|N
AFGB|025932807|21.80|21.84|21.67|21.78|0.07|5970|01/05/2026|0.00|0|0.00|0|N
AFGC|025932880|19.19|19.30|19.18|19.18|0.03|9493|01/05/2026|0.00|0|0.00|0|N
AFGD|025932872|20.98|21.09|20.98|21.00|0.05|7160|01/05/2026|0.00|0|0.00|0|N
AFGE|025932864|17.11|17.27|17.11|17.17|0.10|6360|01/05/2026|0.00|0|0.00|0|N
AFJK|G01341109|0.00|0.00|0.00|0.00|-82.58|116|01/05/2026|0.00|0|0.00|0|Q
AFK|92189F866|26.98|27.00|26.98|27.00|0.00|49|01/02/2026|0.00|0|0.00|0|P
AFL|001055102|109.30|112.92|109.11|112.19|1.95|671877|01/05/2026|0.00|0|0.00|0|N
AFLG|33740F821|39.53|39.64|39.53|39.58|0.31|1560|01/05/2026|0.00|0|0.00|0|P
AFOS|02072Q531|0.00|35.63|35.59|35.63|35.63|5118|01/05/2026|35.58|1400|35.64|1400|Q
AFRI|X3R81D102|0.00|10.95|10.95|10.95|10.95|1418|01/05/2026|10.48|100|11.37|100|Q
AFRM|00827B106|0.00|81.41|74.24|80.79|6.75|118015|01/05/2026|80.71|100|81.46|200|Q
AFRU|26923Q549|15.12|15.12|15.12|15.12|0.11|300|01/05/2026|0.00|0|0.00|0|Z
AFSC|00384X202|0.00|30.41|30.41|30.41|0.00|0|12/31/2025|31.08|800|31.11|800|Q
AFYA|G01125106|0.00|15.19|15.19|15.19|0.25|248|01/05/2026|15.00|100|15.34|100|Q
AG|32076V103|16.59|18.07|16.55|17.04|0.98|4615973|01/05/2026|0.00|0|0.00|0|N
AGAE|019170109|0.00|0.44|0.43|0.43|0.00|0|01/02/2026|0.36|100|0.48|100|Q
AGCC|G0206E104|0.00|0.00|0.00|0.00|-10.30|21|01/05/2026|0.00|0|0.00|0|Q
AGCO|001084102|105.55|107.66|104.62|106.39|0.55|337759|01/05/2026|0.00|0|0.00|0|N
AGD|00302M106|11.68|11.85|11.68|11.82|0.19|14008|01/05/2026|0.00|0|0.00|0|N
AGEN|00847G804|0.00|3.27|3.18|3.23|0.01|7475|01/05/2026|3.19|500|3.27|500|Q
AGG|464287226|99.92|100.07|99.89|100.04|0.19|285839|01/05/2026|0.00|0|0.00|0|P
AGGY|97717X511|44.01|44.03|44.01|44.03|0.00|59|01/02/2026|0.00|0|0.00|0|P
AGH|05156D102|0.00|3.42|3.42|3.42|0.45|400|01/05/2026|3.21|100|3.88|100|Q
AGI|011532108|39.19|40.54|38.97|39.28|0.87|364313|01/05/2026|0.00|0|0.00|0|N
AGIG|44183U308|2.05|2.31|2.05|2.31|0.30|3939|01/05/2026|0.00|0|0.00|0|A
AGIO|00847X104|0.00|27.47|26.76|27.47|0.30|14798|01/05/2026|27.18|500|27.67|500|Q
AGIX|500767363|0.00|36.82|36.67|36.69|0.40|588|01/05/2026|36.62|200|37.74|100|Q
AGL|00857U107|0.68|0.70|0.67|0.69|0.02|561616|01/05/2026|0.00|0|0.00|0|N
AGM|313148306|175.49|178.66|175.49|178.51|2.08|12862|01/05/2026|0.00|0|0.00|0|N
AGM A|313148108|135.05|135.62|135.05|135.62|2.46|17|01/05/2026|0.00|0|0.00|0|N
AGM PRD|313148868|20.97|20.99|20.91|20.93|0.03|1270|01/05/2026|0.00|0|0.00|0|N
AGM PRE|313148850|21.08|21.15|21.08|21.15|0.15|562|01/05/2026|0.00|0|0.00|0|N
AGM PRF|313148843|19.37|19.49|19.37|19.42|0.11|6929|01/05/2026|0.00|0|0.00|0|N
AGM PRG|313148835|18.00|18.15|18.00|18.00|-0.01|3241|01/05/2026|0.00|0|0.00|0|N
AGM PRH|313148827|24.88|24.88|24.51|24.51|-0.26|1490|01/05/2026|0.00|0|0.00|0|N
AGMH|G0132V121|0.00|2.50|2.50|2.50|0.54|165|01/05/2026|1.96|100|2.50|100|Q
AGNC|00123Q104|0.00|11.11|10.92|11.07|0.14|1470827|01/05/2026|11.05|400|11.08|400|Q
AGNCL|00123Q856|0.00|24.67|24.67|24.67|0.00|0|01/02/2026|0.00|0|25.04|100|Q
AGNCM|00123Q609|0.00|25.02|25.02|25.02|0.00|0|12/26/2025|0.00|0|24.83|300|Q
AGNCN|00123Q500|0.00|25.43|25.43|25.43|0.12|200|01/05/2026|25.27|400|28.95|100|Q
AGNCO|00123Q807|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|25.05|300|25.33|300|Q
AGNCP|00123Q872|0.00|0.00|0.00|0.00|-24.56|57|01/05/2026|24.66|400|28.37|100|Q
AGNCZ|00123Q831|0.00|25.41|25.41|25.41|0.03|100|01/05/2026|24.65|200|25.72|100|Q
AGO|G0585R106|88.03|90.28|88.03|89.82|1.08|129952|01/05/2026|0.00|0|0.00|0|N
AGPU|74039M408|0.00|6.60|6.50|6.59|-0.61|726|01/05/2026|6.38|100|6.96|100|Q
AGQ|74347W353|181.74|188.00|178.04|180.17|17.60|211971|01/05/2026|0.00|0|0.00|0|P
AGQI|33740F383|16.88|16.88|16.88|16.88|0.53|200|01/05/2026|0.00|0|0.00|0|P
AGRO|L00849106|7.82|7.99|7.70|7.96|0.20|321550|01/05/2026|0.00|0|0.00|0|N
AGRW|01989A506|30.24|30.24|30.22|30.22|0.41|800|01/05/2026|0.00|0|0.00|0|P
AGRZ|G0136M101|0.00|0.86|0.83|0.83|-0.05|4247|01/05/2026|0.00|0|0.00|0|Q
AGX|04010E109|331.08|341.52|331.08|339.54|13.58|42956|01/05/2026|0.00|0|0.00|0|N
AGYS|00847J105|0.00|0.00|0.00|0.00|0.00|1677|01/05/2026|115.12|100|117.45|100|Q
AHCO|00653Q102|0.00|9.80|9.58|9.80|0.12|14028|01/05/2026|9.69|900|9.88|900|Q
AHG|98422P108|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|1.22|100|1.71|100|Q
AHH|04208T108|6.62|6.67|6.57|6.61|-0.03|213166|01/05/2026|0.00|0|0.00|0|N
AHH PRA|04208T207|20.90|21.00|20.90|20.92|-0.03|1964|01/05/2026|0.00|0|0.00|0|N
AHL|G05384501|37.15|37.19|37.15|37.17|-0.01|71358|01/05/2026|0.00|0|0.00|0|N
AHL PRD|G05384162|20.01|20.18|19.99|20.06|0.13|12309|01/05/2026|0.00|0|0.00|0|N
AHL PRE|G05384204|20.13|20.13|20.04|20.10|0.01|4470|01/05/2026|0.00|0|0.00|0|N
AHL PRF|G05384170|24.94|24.95|24.88|24.88|0.04|2420|01/05/2026|0.00|0|0.00|0|N
AHMA|G0262A103|0.00|5.47|4.85|5.00|0.25|22222|01/05/2026|0.00|0|0.00|0|Q
AHR|398182303|47.21|47.21|45.03|46.71|-0.53|670010|01/05/2026|0.00|0|0.00|0|N
AHT|044103794|4.40|4.44|4.38|4.41|-0.01|1432|01/05/2026|0.00|0|0.00|0|N
AHT PRD|044103406|19.38|19.62|19.38|19.62|-0.63|1|01/05/2026|0.00|0|0.00|0|N
AHT PRF|044103604|13.85|14.33|13.85|14.33|0.48|231|01/05/2026|0.00|0|0.00|0|N
AHT PRG|044103703|14.10|14.35|14.10|14.35|-0.06|301|01/05/2026|0.00|0|0.00|0|N
AHT PRH|044103802|14.28|14.60|14.28|14.60|0.22|200|01/05/2026|0.00|0|0.00|0|N
AHT PRI|044103885|14.10|14.20|14.10|14.10|-0.15|401|01/05/2026|0.00|0|0.00|0|N
AI|12468P104|14.00|14.05|13.70|13.90|0.15|1189151|01/05/2026|0.00|0|0.00|0|N
AIA|464288430|0.00|103.50|102.64|103.38|1.68|8865|01/05/2026|103.31|100|103.46|100|Q
AIBD|25461A692|7.55|7.55|7.55|7.55|0.14|1139|01/05/2026|0.00|0|0.00|0|P
AIFF|317970101|0.00|1.07|1.01|1.07|0.17|1362|01/05/2026|0.91|100|1.24|100|Q
AIFU|G3314G110|0.00|2.69|2.69|2.69|0.00|0|01/02/2026|2.31|100|3.19|100|Q
AIG|026874784|83.56|85.69|83.56|84.38|0.11|1031307|01/05/2026|0.00|0|0.00|0|N
AIHS|817225303|0.00|1.13|1.13|1.13|0.00|0|12/30/2025|0.91|100|1.26|100|Q
AII|026948109|20.11|20.58|20.10|20.15|-0.03|52598|01/05/2026|0.00|0|0.00|0|N
AIIA|G01336109|9.98|9.98|9.94|9.94|0.01|2870|01/05/2026|0.00|0|0.00|0|N
AIIA RT|G01336117|0.00|0.27|0.27|0.27|0.00|0|01/05/2026|0.00|0|0.00|0|N
AIIA U|G01336125|10.17|10.17|10.17|10.17|-0.01|500|01/05/2026|0.00|0|0.00|0|N
AIIO|G6693P106|0.00|0.33|0.31|0.33|0.02|1177|01/05/2026|0.31|500|0.36|100|Q
AIM|00901B303|1.25|1.25|1.23|1.23|0.03|1255|01/05/2026|0.00|0|0.00|0|A
AIN|012348108|52.52|55.63|52.52|54.16|1.82|97052|01/05/2026|0.00|0|0.00|0|N
AIO|92838Y100|22.02|22.11|21.95|22.05|0.21|17169|01/05/2026|0.00|0|0.00|0|N
AIOT|73931J109|0.00|5.46|5.25|5.43|0.18|56047|01/05/2026|5.36|1000|5.47|1100|Q
AIP|04302A104|0.00|16.54|15.91|16.16|0.56|2857|01/05/2026|16.03|500|16.34|500|Q
AIPI|26923N538|0.00|40.02|40.02|40.02|0.18|542|01/05/2026|0.00|0|40.80|500|Q
AIPO|88636R479|0.00|23.43|23.32|23.37|0.37|1654|01/05/2026|22.50|100|24.02|100|Q
AIQ|37954Y632|0.00|52.33|51.85|52.02|0.60|118297|01/05/2026|50.56|100|52.06|100|Q
AIR|000361105|85.42|88.76|85.42|88.02|3.57|156999|01/05/2026|0.00|0|0.00|0|N
AIRE|75607T105|0.00|0.46|0.43|0.45|0.00|6208|01/05/2026|0.44|2800|0.46|2700|Q
AIRG|00938A104|0.00|4.02|4.02|4.02|0.02|100|01/05/2026|3.93|100|4.23|100|Q
AIRI|00912N403|3.14|3.15|3.14|3.15|0.07|517|01/05/2026|0.00|0|0.00|0|A
AIRJ|612160101|0.00|4.40|4.19|4.19|0.00|3129|01/05/2026|4.06|300|4.24|300|Q
AIRJW|612160119|0.00|0.88|0.88|0.88|0.00|0|01/02/2026|0.87|1000|0.00|0|Q
AIRO|009422106|0.00|10.36|9.60|10.12|0.89|6534|01/05/2026|9.97|600|10.24|700|Q
AIRR|33738R704|0.00|105.09|102.92|104.52|2.99|57705|01/05/2026|104.50|400|104.73|2500|Q
AIRS|009496100|0.00|2.00|1.85|2.00|0.14|9361|01/05/2026|1.96|1100|2.02|1000|Q
AIS|45259A845|39.10|39.11|39.10|39.11|0.00|200|01/02/2026|0.00|0|0.00|0|P
AISP|008940108|0.00|3.31|3.15|3.26|0.14|4950|01/05/2026|3.24|900|3.31|100|Q
AISPW|008940116|0.00|0.00|0.00|0.00|0.00|0|12/15/2025|0.86|100|1.21|100|Q
AIT|03820C105|259.00|267.59|259.00|263.15|3.52|70844|01/05/2026|0.00|0|0.00|0|N
AIV|03748R747|5.91|5.97|5.91|5.93|0.03|747256|01/05/2026|0.00|0|0.00|0|N
AIXC|74754R301|0.00|2.72|2.54|2.72|2.72|451|01/05/2026|2.58|500|2.78|100|Q
AIXI|98423X209|0.00|0.00|0.00|0.00|-0.43|100|01/05/2026|0.38|100|0.51|100|Q
AIYY|88636X864|17.60|17.60|17.60|17.60|0.37|102|01/05/2026|0.00|0|0.00|0|P
AIZ|04621X108|235.50|241.72|235.50|240.42|2.70|97270|01/05/2026|0.00|0|0.00|0|N
AIZN|04621X306|19.63|20.08|19.61|19.80|0.17|16576|01/05/2026|0.00|0|0.00|0|N
AJAN|45783Y418|27.95|27.95|27.90|27.94|0.03|500|01/05/2026|0.00|0|0.00|0|Z
AJG|363576109|254.07|265.58|253.46|263.24|7.24|490102|01/05/2026|0.00|0|0.00|0|N
AJUL|45783Y236|29.04|29.04|29.04|29.04|0.00|20|12/31/2025|0.00|0|0.00|0|Z
AKA|00152K200|10.67|11.23|10.67|11.23|0.62|425|01/05/2026|0.00|0|0.00|0|N
AKAF|268961703|29.20|29.98|29.20|29.98|0.64|2|01/05/2026|0.00|0|0.00|0|N
AKAM|00971T101|0.00|87.33|85.83|85.93|0.89|15537|01/05/2026|85.81|100|85.99|100|Q
AKAN|00971M502|0.00|0.55|0.45|0.55|0.06|4698|01/05/2026|0.46|100|0.62|100|Q
AKBA|00972D105|0.00|1.57|1.51|1.51|-0.05|99883|01/05/2026|1.50|8500|1.51|3700|Q
AKO A|29081P204|21.57|22.54|21.23|22.54|1.70|370|01/05/2026|0.00|0|0.00|0|N
AKO B|29081P303|26.97|27.69|26.87|27.47|0.40|722|01/05/2026|0.00|0|0.00|0|N
AKR|004239109|20.51|20.75|20.42|20.72|0.08|876761|01/05/2026|0.00|0|0.00|0|N
AKRE|74316P579|66.00|66.40|66.00|66.30|1.51|6260|01/05/2026|0.00|0|0.00|0|P
AKTX|00972G207|0.00|0.30|0.29|0.30|0.00|368|01/05/2026|0.25|100|0.34|100|Q
AL|00912X302|64.15|64.21|64.15|64.17|0.02|599484|01/05/2026|0.00|0|0.00|0|N
ALAB|04626A103|0.00|184.64|162.84|167.17|-12.43|70118|01/05/2026|166.78|100|167.42|100|Q
ALAI|015564503|36.86|36.95|36.86|36.95|0.59|704|01/05/2026|0.00|0|0.00|0|P
ALAR|78643B500|0.00|9.21|9.21|9.21|9.21|100|01/05/2026|7.88|100|10.50|300|Q
ALB|012653101|146.28|148.57|145.06|146.13|2.20|841686|01/05/2026|0.00|0|0.00|0|N
ALB PRA|012653200|60.56|61.20|60.51|60.51|0.44|15305|01/05/2026|0.00|0|0.00|0|N
ALBT|05344R302|0.00|1.18|1.18|1.18|0.00|0|01/02/2026|1.04|100|1.42|100|Q
ALC|H01301128|78.52|81.04|78.49|80.65|3.05|289346|01/05/2026|0.00|0|0.00|0|N
ALCO|016230104|0.00|36.77|36.77|36.77|0.06|205|01/05/2026|36.24|100|37.24|100|Q
ALCY|G0232F109|0.00|14.60|14.28|14.28|-0.73|225|01/05/2026|0.00|0|0.00|0|Q
ALCYW|G0232F133|0.00|0.35|0.35|0.35|0.25|200|01/05/2026|0.00|0|0.00|0|Q
ALDX|01438T106|0.00|4.53|4.15|4.25|-0.44|15718|01/05/2026|4.23|100|4.25|100|Q
ALEC|014442107|0.00|1.60|1.52|1.58|0.05|16918|01/05/2026|1.58|1400|1.60|1400|Q
ALEX|014491104|20.66|20.68|20.63|20.66|0.01|242150|01/05/2026|0.00|0|0.00|0|N
ALG|011311107|172.02|182.99|172.02|182.13|11.70|38354|01/05/2026|0.00|0|0.00|0|N
ALGM|01749D105|0.00|30.22|27.98|28.45|1.54|29314|01/05/2026|28.43|100|28.49|200|Q
ALGN|016255101|0.00|160.79|158.50|160.18|4.37|10079|01/05/2026|159.17|100|161.02|100|Q
ALGS|01626L204|0.00|9.07|8.26|8.26|-1.03|282|01/05/2026|8.12|100|8.87|100|Q
ALGT|01748X102|0.00|92.04|89.66|91.86|3.89|6723|01/05/2026|90.84|100|92.86|100|Q
ALH|01862Q107|21.27|21.95|21.01|21.55|0.16|343051|01/05/2026|0.00|0|0.00|0|N
ALHC|01625V104|0.00|21.18|20.08|21.01|0.80|38267|01/05/2026|20.82|600|21.14|600|Q
ALIL|02072Q754|0.00|29.68|29.68|29.68|0.46|217|01/05/2026|29.60|1300|29.67|1300|Q
ALIT|01626W101|1.89|1.92|1.82|1.82|-0.06|2988779|01/05/2026|0.00|0|0.00|0|N
ALK|011659109|51.34|52.86|51.34|51.97|0.45|800219|01/05/2026|0.00|0|0.00|0|N
ALKS|G01767105|0.00|28.27|27.74|27.99|-0.27|23204|01/05/2026|27.77|500|28.18|500|Q
ALKT|01644J108|0.00|23.87|23.11|23.68|0.98|17348|01/05/2026|23.50|600|23.83|600|Q
ALL|020002101|202.37|206.44|201.36|205.57|1.75|429977|01/05/2026|0.00|0|0.00|0|N
ALL PRB|020002309|25.94|25.94|25.82|25.88|0.08|2819|01/05/2026|0.00|0|0.00|0|N
ALL PRH|020002838|21.34|21.44|21.23|21.37|0.07|33452|01/05/2026|0.00|0|0.00|0|N
ALL PRI|020002812|19.69|19.78|19.60|19.66|0.03|23054|01/05/2026|0.00|0|0.00|0|N
ALL PRJ|020002788|26.34|26.35|26.27|26.31|0.00|20919|01/05/2026|0.00|0|0.00|0|N
ALLE|G0176J109|159.93|163.60|159.93|161.88|0.97|211744|01/05/2026|0.00|0|0.00|0|N
ALLO|019770106|0.00|1.38|1.32|1.36|0.01|71651|01/05/2026|1.34|2400|1.36|2600|Q
ALLR|016744500|0.00|1.15|1.11|1.11|0.00|540|01/05/2026|1.07|100|1.16|100|Q
ALLT|M0854Q105|0.00|10.60|9.79|10.34|0.66|14731|01/05/2026|10.20|300|10.45|300|Q
ALLW|78470P630|0.00|27.95|27.69|27.95|0.41|3886|01/05/2026|0.00|0|0.00|0|Q
ALLY|02005N100|45.64|47.11|45.64|46.63|0.87|606564|01/05/2026|0.00|0|0.00|0|N
ALM|020398707|0.00|9.63|8.80|9.62|0.83|140049|01/05/2026|9.58|100|9.66|100|Q
ALMS|022307102|0.00|8.44|7.98|8.35|-0.62|24636|01/05/2026|8.22|1100|8.41|1000|Q
ALMU|00776X109|0.00|19.40|18.61|19.19|1.39|6954|01/05/2026|18.82|200|19.51|200|Q
ALNT|019330109|0.00|59.37|57.27|59.37|59.37|1557|01/05/2026|57.67|100|58.90|100|Q
ALNY|02043Q107|0.00|398.98|383.90|397.70|-2.16|21027|01/05/2026|396.64|40|400.73|40|Q
ALOT|04638F108|0.00|0.00|0.00|0.00|0.00|42|01/05/2026|8.82|100|9.47|100|Q
ALPS|G0231P108|0.00|1.04|0.97|1.04|1.04|208|01/05/2026|0.00|0|0.00|0|Q
ALRG|01989A407|0.00|27.74|27.74|27.74|-0.13|9|10/26/2025|0.00|0|0.00|0|P
ALRM|011642105|0.00|52.40|51.49|51.49|0.14|4546|01/05/2026|51.00|300|52.00|300|Q
ALRS|01446U103|0.00|23.56|23.28|23.33|0.88|2741|01/05/2026|23.08|100|23.57|100|Q
ALSN|01973R101|98.28|100.10|97.92|97.97|-0.97|253055|01/05/2026|0.00|0|0.00|0|N
ALT|02155H200|0.00|4.50|3.98|4.09|0.57|365363|01/05/2026|4.04|100|4.10|100|Q
ALTG|02128L106|5.05|5.68|5.05|5.43|0.42|123891|01/05/2026|0.00|0|0.00|0|N
ALTG PRA|02128L205|25.23|25.41|25.23|25.41|0.07|356|01/05/2026|0.00|0|0.00|0|N
ALTI|02157E106|0.00|5.07|4.74|5.07|0.37|1874|01/05/2026|4.82|100|5.19|100|Q
ALTO|021513106|0.00|2.72|2.45|2.48|-0.19|29398|01/05/2026|2.45|1200|2.48|100|Q
ALTS|47089W104|0.00|1.55|1.30|1.52|0.32|392258|01/05/2026|1.51|1000|1.54|3300|Q
ALTY|37954Y806|0.00|11.94|11.94|11.94|0.00|0|12/31/2025|11.99|4100|12.02|4100|Q
ALUB U|G0233J126|10.06|10.07|10.06|10.07|-0.01|90|01/05/2026|0.00|0|0.00|0|N
ALUR|02008G201|1.50|1.72|1.48|1.69|0.24|18008|01/05/2026|0.00|0|0.00|0|N
ALUR WS|02008G110|0.02|0.03|0.02|0.02|0.00|4283|01/05/2026|0.00|0|0.00|0|N
ALV|052800109|121.74|124.07|121.74|123.37|1.29|95359|01/05/2026|0.00|0|0.00|0|N
ALVO|L01800108|0.00|4.97|4.80|4.92|-0.08|3671|01/05/2026|4.85|400|4.96|400|Q
ALX|014752109|218.20|226.16|218.20|224.73|5.87|9278|01/05/2026|0.00|0|0.00|0|N
ALXO|00166B105|0.00|1.17|1.09|1.12|-0.02|2058|01/05/2026|1.08|200|1.16|200|Q
ALZN|02262M605|0.00|1.99|1.99|1.99|1.99|103|01/05/2026|1.97|100|2.11|100|Q
AM|03676B102|17.94|17.98|17.28|17.70|-0.24|1045372|01/05/2026|0.00|0|0.00|0|N
AMAL|022671101|0.00|33.60|32.30|33.45|1.60|7541|01/05/2026|33.12|100|33.93|100|Q
AMAT|038222105|0.00|287.59|278.54|284.29|15.54|127253|01/05/2026|284.08|200|284.66|200|Q
AMBA|G037AX101|0.00|77.69|73.85|77.02|2.03|23960|01/05/2026|76.10|200|77.97|200|Q
AMBP|L02235106|4.12|4.16|4.06|4.12|-0.03|335236|01/05/2026|0.00|0|0.00|0|N
AMBQ|023193105|30.48|32.00|30.48|30.67|0.32|28140|01/05/2026|0.00|0|0.00|0|N
AMBR|45113Y203|0.00|2.55|2.30|2.47|0.44|3297|01/05/2026|2.08|100|2.80|100|Q
AMC|00165C302|1.60|1.64|1.52|1.53|-0.08|5005305|01/05/2026|0.00|0|0.00|0|N
AMCI|001661107|0.00|7.43|6.99|6.99|-0.15|2022|01/05/2026|0.00|0|0.00|0|Q
AMCR|G0250X107|8.36|8.48|8.31|8.46|0.05|5894539|01/05/2026|0.00|0|0.00|0|N
AMCX|00164V103|0.00|9.50|9.24|9.50|0.25|11167|01/05/2026|9.40|300|9.59|300|Q
AMD|007903107|0.00|233.76|220.52|220.94|-2.52|192213|01/05/2026|220.88|200|221.25|200|Q
AMDD|25461A395|0.00|9.11|8.58|9.10|0.09|444629|01/05/2026|9.09|13200|9.10|4700|Q
AMDG|882927627|0.00|0.00|0.00|0.00|-28.82|76|01/05/2026|27.20|100|28.92|100|Q
AMDL|38747R751|0.00|18.46|16.45|16.51|-0.35|230162|01/05/2026|16.51|300|16.53|400|Q
AMDU|88636V249|0.00|22.28|22.28|22.28|0.28|100|01/05/2026|0.00|0|0.00|0|Q
AMDW|77926X783|55.23|55.30|55.22|55.30|2.51|700|01/05/2026|0.00|0|0.00|0|Z
AMDY|88636X724|39.37|39.40|38.47|38.47|-0.45|952|01/05/2026|0.00|0|0.00|0|P
AME|031100100|208.17|212.50|208.17|211.31|2.17|283952|01/05/2026|0.00|0|0.00|0|N
AMG|008252108|288.93|305.26|288.93|303.57|14.72|144885|01/05/2026|0.00|0|0.00|0|N
AMGN|031162100|0.00|325.98|318.45|320.74|-7.15|34516|01/05/2026|320.45|160|321.02|160|Q
AMH|02665T306|31.74|32.02|31.52|31.53|-0.39|1351236|01/05/2026|0.00|0|0.00|0|N
AMH PRG|02665T876|23.07|23.07|22.96|22.99|-0.18|1553|01/05/2026|0.00|0|0.00|0|N
AMH PRH|02665T868|24.25|24.27|23.95|24.27|-0.17|1393|01/05/2026|0.00|0|0.00|0|N
AMID|02072L839|0.00|34.47|34.26|34.40|34.40|2845|01/05/2026|34.40|700|34.46|700|Q
AMIX|05330T205|0.00|0.54|0.51|0.53|-0.01|1949|01/05/2026|0.45|100|0.53|100|Q
AMKR|031652100|0.00|48.16|45.75|48.12|5.19|111712|01/05/2026|48.06|100|48.38|300|Q
AMLP|00162Q452|47.65|47.65|46.80|47.48|0.05|70014|01/05/2026|0.00|0|0.00|0|P
AMLX|03237H101|0.00|11.45|10.86|11.40|-0.03|31114|01/05/2026|11.27|1200|11.56|1200|Q
AMN|001744101|15.01|15.43|14.97|15.10|-0.02|423202|01/05/2026|0.00|0|0.00|0|N
AMOD|020952107|0.00|0.48|0.45|0.45|-0.01|932|01/05/2026|0.42|100|0.48|100|Q
AMP|03076C106|492.63|513.80|492.47|507.89|14.12|154691|01/05/2026|0.00|0|0.00|0|N
AMPG|03211Q200|0.00|3.73|3.46|3.73|0.46|2994|01/05/2026|3.57|300|3.77|300|Q
AMPH|03209R103|0.00|27.37|26.28|26.71|0.29|3937|01/05/2026|26.41|400|26.95|400|Q
AMPL|03213A104|0.00|11.13|10.90|11.00|0.06|20695|01/05/2026|10.88|1000|11.09|900|Q
AMPX|03214Q108|9.20|9.49|8.99|9.21|0.47|1338538|01/05/2026|0.00|0|0.00|0|N
AMPX WS|03214Q116|3.25|3.31|3.16|3.23|0.21|4307|01/05/2026|0.00|0|0.00|0|N
AMPY|03212B103|4.48|4.58|4.35|4.50|-0.13|500261|01/05/2026|0.00|0|0.00|0|N
AMR|020764106|204.34|209.29|201.82|201.82|-1.24|68246|01/05/2026|0.00|0|0.00|0|N
AMRC|02361E108|30.95|31.03|29.87|30.92|0.25|107780|01/05/2026|0.00|0|0.00|0|N
AMRN|023111404|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|13.24|100|13.78|100|Q
AMRX|03168L105|0.00|12.83|12.35|12.72|0.06|51447|01/05/2026|12.66|100|12.82|1000|Q
AMRZ|H2927K103|55.00|56.71|54.98|56.30|0.87|680518|01/05/2026|0.00|0|0.00|0|N
AMSC|030111207|0.00|33.67|32.28|33.22|1.63|13472|01/05/2026|32.85|400|33.54|400|Q
AMSF|03071H100|0.00|38.48|37.73|38.38|0.76|10579|01/05/2026|38.07|200|38.79|200|Q
AMST|031094204|0.00|2.04|2.04|2.04|2.04|310|01/05/2026|1.69|100|2.40|100|Q
AMT|03027X100|174.26|176.27|171.06|176.25|1.45|942639|01/05/2026|0.00|0|0.00|0|N
AMTB|023576101|19.79|20.77|19.79|20.52|0.81|133563|01/05/2026|0.00|0|0.00|0|N
AMTD|00180G304|1.00|1.04|1.00|1.04|0.02|3403|01/05/2026|0.00|0|0.00|0|N
AMTM|023939101|30.80|31.71|30.80|31.44|0.96|643908|01/05/2026|0.00|0|0.00|0|N
AMTX|00770K202|0.00|1.66|1.55|1.61|0.02|13496|01/05/2026|1.57|900|1.66|1000|Q
AMUU|25461A411|0.00|64.58|58.03|58.04|-1.62|3852|01/05/2026|58.01|600|58.09|600|Q
AMWD|030506109|0.00|56.18|54.63|54.63|-0.49|705|01/05/2026|54.13|200|55.20|200|Q
AMWL|03044L204|4.89|5.38|4.89|5.21|0.36|28472|01/05/2026|0.00|0|0.00|0|N
AMX|02390A101|20.58|21.08|20.58|20.85|0.18|496786|01/05/2026|0.00|0|0.00|0|N
AMZA|26923G772|39.82|39.82|39.82|39.82|0.56|137|01/05/2026|0.00|0|0.00|0|P
AMZD|25461A502|0.00|10.18|9.93|9.96|-0.31|938124|01/05/2026|9.96|15700|9.97|28100|Q
AMZE|35804X200|0.42|0.43|0.41|0.42|0.02|2472|01/05/2026|0.00|0|0.00|0|A
AMZN|023135106|0.00|233.97|227.22|232.98|6.52|455569|01/05/2026|232.87|200|233.21|200|Q
AMZU|25461A858|0.00|35.75|33.84|35.47|1.86|22343|01/05/2026|35.52|1500|35.56|300|Q
AMZW|77926X775|42.43|42.44|42.39|42.44|1.05|1665|01/05/2026|0.00|0|0.00|0|Z
AMZY|88634T840|13.13|13.33|13.13|13.30|0.30|22412|01/05/2026|0.00|0|0.00|0|P
AMZZ|38747R744|0.00|32.02|31.04|32.02|1.75|965|01/05/2026|30.98|1300|32.39|1300|Q
AN|05329W102|204.98|210.77|204.98|208.79|2.31|74695|01/05/2026|0.00|0|0.00|0|N
ANAB|032724106|0.00|44.33|43.12|43.19|-1.76|4698|01/05/2026|42.75|300|43.69|300|Q
ANDE|034164103|0.00|52.87|51.98|52.78|-0.28|4682|01/05/2026|52.27|200|53.33|200|Q
ANDG|033853102|24.46|24.46|23.47|24.02|-0.36|214163|01/05/2026|0.00|0|0.00|0|N
ANEB|034569103|0.00|0.00|0.00|0.00|0.00|95|01/05/2026|0.95|100|1.29|100|Q
ANEL|88636V819|0.00|17.45|17.45|17.45|17.45|100|01/05/2026|17.18|100|18.36|100|Q
ANET|040413205|139.01|141.41|134.53|137.19|3.59|2181812|01/05/2026|0.00|0|0.00|0|N
ANF|002896207|123.75|127.42|122.69|124.27|0.53|318045|01/05/2026|0.00|0|0.00|0|N
ANG PRD|025676859|25.10|25.20|25.10|25.13|0.10|2300|01/05/2026|0.00|0|0.00|0|N
ANGH|G0369L200|0.00|4.00|3.61|3.61|-0.57|359|01/05/2026|0.00|0|0.00|0|Q
ANGI|00183L201|0.00|12.93|12.40|12.43|-0.23|8179|01/05/2026|12.31|900|12.55|900|Q
ANGL|92189F437|0.00|29.51|29.41|29.49|0.09|14276|01/05/2026|29.47|300|29.49|1700|Q
ANGO|03475V101|0.00|13.24|12.93|13.21|0.54|5695|01/05/2026|13.08|400|13.36|400|Q
ANGX|034948109|4.86|4.93|4.66|4.66|-0.17|147072|01/05/2026|0.00|0|0.00|0|N
ANIK|035255108|0.00|9.56|9.46|9.48|0.13|1385|01/05/2026|9.39|200|9.58|200|Q
ANIP|00182C103|0.00|78.95|76.87|78.85|0.40|8092|01/05/2026|77.99|200|79.50|200|Q
ANIX|03528H109|0.00|3.18|3.12|3.16|0.01|2094|01/05/2026|3.12|300|3.23|300|Q
ANL|00704R109|0.00|1.40|1.37|1.37|-0.03|3201|01/05/2026|1.36|500|0.00|0|Q
ANNX|03589W102|0.00|5.23|4.55|5.23|0.55|74264|01/05/2026|5.17|100|5.24|100|Q
ANPA|G7555P101|0.00|0.00|0.00|0.00|0.00|2|01/05/2026|0.00|0|0.00|0|Q
ANRO|02157Q109|16.63|16.63|15.61|16.53|-0.06|77144|01/05/2026|0.00|0|0.00|0|N
ANTX|037326105|0.00|1.05|1.05|1.05|1.05|242|01/05/2026|0.91|100|1.25|100|Q
ANVS|03615A108|3.70|3.83|3.61|3.80|0.15|71695|01/05/2026|0.00|0|0.00|0|N
ANY|84841L407|0.00|0.37|0.34|0.37|0.03|4239|01/05/2026|0.31|100|0.42|100|Q
AOD|00326L100|9.73|9.80|9.70|9.80|0.10|132320|01/05/2026|0.00|0|0.00|0|N
AOHY|03463K745|0.00|11.14|11.13|11.14|0.02|613|01/05/2026|11.03|1300|11.26|1300|Q
AOK|464289883|40.44|40.49|40.44|40.48|0.16|3324|01/05/2026|0.00|0|0.00|0|P
AOM|464289875|48.06|48.06|48.05|48.05|0.24|336|01/05/2026|0.00|0|0.00|0|P
AOMD|03464Y306|25.38|25.46|25.32|25.42|0.06|949|01/05/2026|0.00|0|0.00|0|N
AOMN|03464Y207|25.60|25.77|25.60|25.72|0.03|1518|01/05/2026|0.00|0|0.00|0|N
AOMR|03464Y108|8.55|8.71|8.55|8.67|0.08|20754|01/05/2026|0.00|0|0.00|0|N
AON|G0403H108|340.91|352.05|340.69|351.29|7.02|308607|01/05/2026|0.00|0|0.00|0|N
AOR|464289867|65.56|65.68|65.56|65.63|0.36|4651|01/05/2026|0.00|0|0.00|0|P
AORT|228903100|44.06|44.68|44.06|44.59|0.13|86369|01/05/2026|0.00|0|0.00|0|N
AOS|831865209|67.79|68.97|67.72|68.51|0.19|451930|01/05/2026|0.00|0|0.00|0|N
AOSL|G6331P104|0.00|21.91|21.36|21.38|0.65|1993|01/05/2026|21.16|300|21.54|300|Q
AOTG|02072L730|0.00|56.77|56.77|56.77|0.94|177|01/05/2026|56.70|400|56.79|400|Q
AOUT|02875D109|0.00|8.57|8.24|8.55|0.34|1620|01/05/2026|7.81|100|8.41|100|Q
AP|032037103|5.05|5.42|4.90|5.39|0.42|37461|01/05/2026|0.00|0|0.00|0|N
APA|03743Q108|0.00|25.75|23.52|24.46|-0.91|107501|01/05/2026|24.44|100|24.49|200|Q
APAD|G04819101|0.00|10.05|10.02|10.02|10.02|4400|01/05/2026|0.00|0|0.00|0|Q
APADR|G04819119|0.00|0.00|0.00|0.00|-0.25|50|01/05/2026|0.14|100|0.22|100|Q
APAM|04316A108|41.24|42.89|41.24|42.36|0.95|147318|01/05/2026|0.00|0|0.00|0|N
APCB|89834G752|29.66|29.66|29.66|29.66|0.00|156|01/05/2026|0.00|0|0.00|0|P
APD|009158106|247.80|255.97|247.80|253.84|3.37|468703|01/05/2026|0.00|0|0.00|0|N
APEI|02913V103|0.00|38.50|37.10|37.99|1.85|5067|01/05/2026|37.64|200|38.50|200|Q
APG|00187Y100|39.00|40.87|39.00|40.36|1.39|795537|01/05/2026|0.00|0|0.00|0|N
APGE|03770N101|0.00|77.82|72.95|77.46|1.74|12912|01/05/2026|76.65|200|78.53|200|Q
APH|032095101|142.00|143.25|139.15|139.88|0.17|2538185|01/05/2026|0.00|0|0.00|0|N
API|00851L103|0.00|4.15|4.00|4.15|0.10|15290|01/05/2026|4.10|300|4.19|300|Q
APLD|038169207|0.00|30.67|28.61|30.18|2.07|277858|01/05/2026|30.16|100|30.41|500|Q
APLE|03784Y200|12.04|12.13|11.94|11.95|-0.11|667137|01/05/2026|0.00|0|0.00|0|N
APLM|G0411D123|0.00|0.00|0.00|0.00|-21.84|27|01/05/2026|0.00|0|0.00|0|Q
APLS|03753U106|0.00|25.85|24.49|24.90|-0.97|27158|01/05/2026|24.84|100|24.89|100|Q
APLT|03828A101|0.00|0.10|0.10|0.10|0.00|21270|01/05/2026|0.09|100|0.12|100|Q
APLX|46092D665|69.99|76.06|69.22|75.78|10.07|5942|01/05/2026|0.00|0|0.00|0|Z
APLY|88634T857|13.13|13.20|13.05|13.07|-0.15|25985|01/05/2026|0.00|0|0.00|0|P
APM|G6096M122|0.00|1.06|1.06|1.06|0.00|1500|01/05/2026|0.89|100|1.14|100|Q
APO|03769M106|145.89|151.91|145.89|149.76|3.15|881756|01/05/2026|0.00|0|0.00|0|N
APO PRA|03769M304|78.51|78.77|78.05|78.54|2.29|4382|01/05/2026|0.00|0|0.00|0|N
APOC|45784N882|26.22|26.27|26.22|26.27|0.08|800|01/05/2026|0.00|0|0.00|0|Z
APOG|037598109|0.00|38.17|37.12|37.18|-0.17|2629|01/05/2026|36.66|100|37.60|100|Q
APOS|03769M205|26.37|26.41|26.18|26.18|-0.19|21141|01/05/2026|0.00|0|0.00|0|N
APP|03831W108|0.00|641.59|604.24|632.79|14.07|58406|01/05/2026|632.28|80|633.57|80|Q
APPF|03783C100|0.00|237.92|234.15|234.15|3.57|5000|01/05/2026|231.57|40|236.56|40|Q
APPN|03782L101|0.00|34.62|33.62|33.79|-0.28|11129|01/05/2026|33.48|400|34.17|400|Q
APPS|25400W102|0.00|5.07|4.75|4.94|0.15|43036|01/05/2026|4.88|2100|4.98|100|Q
APPX|46092D103|0.00|31.15|28.32|31.00|1.32|8074|01/05/2026|0.00|0|0.00|0|Q
APRE|03836J201|0.00|0.00|0.00|0.00|-0.86|174|01/05/2026|0.75|100|0.99|100|Q
APRJ|45783Y616|24.94|24.94|24.94|24.94|-0.35|15|12/30/2025|0.00|0|0.00|0|Z
APT|020772109|4.53|4.53|4.53|4.53|0.17|100|01/05/2026|0.00|0|0.00|0|A
APTV|G3265R107|78.26|80.80|78.26|80.52|2.08|529728|01/05/2026|0.00|0|0.00|0|N
APUE|89834G729|42.06|42.06|42.06|42.06|0.23|100|01/05/2026|0.00|0|0.00|0|P
APVO|03835L702|0.00|9.11|8.13|8.24|8.24|1028|01/05/2026|8.08|100|8.56|100|Q
APXT|G04104108|0.00|9.88|9.88|9.88|9.88|53000|01/05/2026|0.00|0|0.00|0|Q
APYX|03837C106|0.00|3.61|3.61|3.61|0.09|240|01/05/2026|3.43|100|3.66|100|Q
AQB|03842K309|0.00|0.88|0.88|0.88|0.00|0|12/30/2025|0.78|100|1.09|100|Q
AQMS|03837J309|0.00|5.72|5.52|5.72|0.29|477|01/05/2026|5.54|100|5.89|100|Q
AQN|015857105|6.12|6.14|6.04|6.11|-0.01|951855|01/05/2026|0.00|0|0.00|0|N
AQNB|015857808|25.53|25.58|25.53|25.58|0.00|1669|01/05/2026|0.00|0|0.00|0|N
AQST|03843E104|0.00|6.44|6.19|6.23|-0.22|45258|01/05/2026|6.20|100|6.31|1900|Q
AR|03674X106|33.87|33.87|31.60|32.88|-1.33|1709437|01/05/2026|0.00|0|0.00|0|N
ARAI|04272H204|0.00|2.98|2.94|2.94|0.28|771|01/05/2026|2.85|100|3.04|100|Q
ARAY|004397105|0.00|0.91|0.85|0.89|0.04|14200|01/05/2026|0.86|1200|0.90|1200|Q
ARBB|G0447T118|0.00|0.00|0.00|0.00|0.00|70|01/05/2026|4.99|100|6.71|100|Q
ARBE|M1R95N100|0.00|1.40|1.28|1.30|0.10|419587|01/05/2026|1.29|3800|1.30|7600|Q
ARBK|040126302|0.00|4.18|4.18|4.18|0.59|621|01/05/2026|3.52|100|4.68|200|Q
ARCB|03937C105|0.00|82.40|78.30|81.75|4.96|6432|01/05/2026|80.87|200|82.63|200|Q
ARCC|04010L103|0.00|20.82|20.53|20.72|0.29|76712|01/05/2026|20.72|100|20.74|300|Q
ARCO|G0457F107|7.35|7.72|7.35|7.72|0.43|433139|01/05/2026|0.00|0|0.00|0|N
ARCT|03969T109|0.00|6.39|6.14|6.38|0.14|6889|01/05/2026|6.32|600|6.44|600|Q
ARCX|46152A759|42.87|48.00|42.87|48.00|8.86|963|01/05/2026|0.00|0|0.00|0|Z
ARDC|04014F102|13.30|13.40|13.28|13.38|0.08|24773|01/05/2026|0.00|0|0.00|0|N
ARDT|03980N107|8.60|9.02|8.60|8.94|0.30|127084|01/05/2026|0.00|0|0.00|0|N
ARDX|039697107|0.00|6.18|5.66|6.10|-0.05|174586|01/05/2026|6.06|100|6.13|100|Q
ARE|015271109|48.89|50.08|48.89|49.54|0.57|659490|01/05/2026|0.00|0|0.00|0|N
AREB|02919L703|0.00|0.82|0.75|0.76|-0.01|2802|01/05/2026|0.65|100|0.86|100|Q
AREC|02927U208|0.00|3.40|2.90|3.26|0.53|105222|01/05/2026|3.24|100|3.29|200|Q
AREN|040044109|3.92|4.03|3.92|4.03|0.09|1018|01/05/2026|0.00|0|0.00|0|A
ARES|03990B101|166.34|173.39|166.34|172.05|5.72|479906|01/05/2026|0.00|0|0.00|0|N
ARES PRB|03990B309|51.70|53.21|51.70|52.89|1.39|4582|01/05/2026|0.00|0|0.00|0|N
ARGT|37950E259|91.85|94.44|91.85|94.17|3.18|5488|01/05/2026|0.00|0|0.00|0|P
ARGX|04016X101|0.00|830.13|787.55|800.06|-39.96|14740|01/05/2026|794.84|40|802.20|40|Q
ARHS|04035M102|0.00|11.45|10.63|10.64|-0.71|24652|01/05/2026|10.54|1100|10.75|1200|Q
ARI|03762U105|9.86|9.89|9.72|9.85|-0.01|422296|01/05/2026|0.00|0|0.00|0|N
ARKB|040919102|30.79|31.47|30.67|31.27|1.46|1465630|01/05/2026|0.00|0|0.00|0|Z
ARKF|00214Q708|49.12|50.01|49.12|50.01|1.92|3727|01/05/2026|0.00|0|0.00|0|Z
ARKG|00214Q302|29.50|30.08|29.28|30.00|0.80|63083|01/05/2026|0.00|0|0.00|0|Z
ARKK|00214Q104|79.60|81.65|79.60|81.30|2.98|233962|01/05/2026|0.00|0|0.00|0|Z
ARKO|041242108|0.00|4.50|4.36|4.38|-0.08|6697|01/05/2026|4.26|300|4.41|300|Q
ARKQ|00214Q203|120.40|123.73|120.40|123.42|5.42|25864|01/05/2026|0.00|0|0.00|0|Z
ARKW|00214Q401|152.99|154.20|152.77|153.29|4.43|6525|01/05/2026|0.00|0|0.00|0|Z
ARKX|00214Q807|30.74|31.46|30.71|31.42|1.43|11144|01/05/2026|0.00|0|0.00|0|Z
ARL|029174109|16.32|16.32|16.03|16.03|-0.21|331|01/05/2026|0.00|0|0.00|0|N
ARLO|04206A101|13.50|14.02|13.50|13.83|0.60|397818|01/05/2026|0.00|0|0.00|0|N
ARLP|01877R108|0.00|23.47|23.06|23.31|0.01|2036|01/05/2026|23.05|200|23.52|200|Q
ARM|042068205|0.00|122.39|116.06|116.10|1.37|132861|01/05/2026|115.31|100|116.30|400|Q
ARMG|882927577|0.00|6.90|6.52|6.52|0.23|1958|01/05/2026|0.00|0|0.00|0|Q
ARMK|03852U106|36.36|38.35|36.36|37.96|1.38|842721|01/05/2026|0.00|0|0.00|0|N
ARMN|04040Y109|16.11|16.65|16.11|16.32|0.55|76553|01/05/2026|0.00|0|0.00|0|A
ARMP|04216R102|6.38|6.38|6.38|6.38|-0.15|144|01/05/2026|0.00|0|0.00|0|A
ARMU|26923N298|16.95|16.95|16.95|16.95|2.60|213|01/05/2026|0.00|0|0.00|0|Z
AROC|03957W106|27.19|27.38|26.04|26.41|-0.22|549969|01/05/2026|0.00|0|0.00|0|N
AROW|042744102|0.00|32.49|32.06|32.13|0.80|6104|01/05/2026|31.54|100|32.67|100|Q
ARQ|00770C101|0.00|3.59|3.40|3.55|0.21|13274|01/05/2026|3.51|500|3.59|500|Q
ARQQ|G0567U127|0.00|29.06|25.73|27.92|3.55|4423|01/05/2026|23.99|100|30.50|200|Q
ARQQW|G0567U119|0.00|0.14|0.14|0.14|0.00|0|12/31/2025|0.00|0|0.23|200|Q
ARQT|03969K108|0.00|30.23|28.80|30.20|1.23|24066|01/05/2026|29.92|400|30.43|400|Q
ARR|042315705|18.14|18.23|17.80|18.17|0.08|1196845|01/05/2026|0.00|0|0.00|0|N
ARR PRC|042315606|21.00|21.05|20.91|20.94|-0.05|6223|01/05/2026|0.00|0|0.00|0|N
ARRY|04271T100|0.00|9.71|8.95|9.05|-0.64|90999|01/05/2026|8.94|1400|9.16|1300|Q
ARTL|04301G607|0.00|0.00|0.00|0.00|-1.27|5|01/05/2026|1.24|100|1.36|100|Q
ARTNA|043113208|0.00|0.00|0.00|0.00|0.00|112|01/05/2026|30.86|100|32.05|100|Q
ARTV|04317A107|0.00|4.28|4.19|4.19|-0.03|250|01/05/2026|4.07|100|4.27|100|Q
ARTY|46435U556|50.38|50.38|49.72|49.72|0.15|4180|01/05/2026|0.00|0|0.00|0|P
ARVN|04335A105|0.00|11.36|11.04|11.18|-0.27|7823|01/05/2026|11.06|1100|11.29|1200|Q
ARVR|33734X762|0.00|39.55|39.55|39.55|0.00|0|02/06/2025|39.98|200|60.21|200|Q
ARW|042735100|113.32|116.13|111.83|112.98|-0.06|124942|01/05/2026|0.00|0|0.00|0|N
ARWR|04280A100|0.00|66.97|60.73|63.88|-3.87|58036|01/05/2026|63.19|200|64.60|200|Q
ARX|G00894108|15.67|16.03|15.34|15.70|0.09|208740|01/05/2026|0.00|0|0.00|0|N
AS|G0260P102|37.48|37.58|36.27|37.09|-0.41|1743097|01/05/2026|0.00|0|0.00|0|N
ASA|G3156P103|59.10|61.44|59.10|60.77|2.52|12513|01/05/2026|0.00|0|0.00|0|N
ASAN|04342Y104|12.87|13.30|12.82|12.88|-0.08|888070|01/05/2026|0.00|0|0.00|0|N
ASB|045487105|25.69|26.76|25.69|26.44|0.68|894507|01/05/2026|0.00|0|0.00|0|N
ASB PRE|045487204|21.24|21.63|21.24|21.57|0.23|1608|01/05/2026|0.00|0|0.00|0|N
ASB PRF|045487402|20.60|20.67|20.57|20.67|0.07|2634|01/05/2026|0.00|0|0.00|0|N
ASBA|045487600|24.83|24.83|24.68|24.68|-0.14|3784|01/05/2026|0.00|0|0.00|0|N
ASBP|738920107|0.00|0.13|0.11|0.12|-0.02|20530|01/05/2026|0.11|100|0.14|100|Q
ASC|Y0207T100|10.76|10.87|10.51|10.54|0.09|266392|01/05/2026|0.00|0|0.00|0|N
ASCE|01989A704|27.53|27.53|27.53|27.53|0.60|1107|01/05/2026|0.00|0|0.00|0|P
ASEA|37950E648|18.64|18.64|18.64|18.64|0.28|234|01/05/2026|0.00|0|0.00|0|P
ASG|529900102|5.30|5.36|5.30|5.35|0.07|113044|01/05/2026|0.00|0|0.00|0|N
ASGI|00326W106|22.16|22.23|21.61|21.67|-0.61|50558|01/05/2026|0.00|0|0.00|0|N
ASGN|00191U102|45.92|48.56|45.92|47.81|1.15|203054|01/05/2026|0.00|0|0.00|0|N
ASH|044186104|59.51|61.01|59.51|60.09|0.24|210591|01/05/2026|0.00|0|0.00|0|N
ASHR|233051879|33.39|33.65|33.39|33.64|0.31|276317|01/05/2026|0.00|0|0.00|0|P
ASIA|577130578|35.55|35.55|35.55|35.55|0.60|100|01/05/2026|0.00|0|0.00|0|P
ASIC|04681Y103|20.07|20.78|20.07|20.37|0.21|19701|01/05/2026|0.00|0|0.00|0|N
ASIX|00773T101|17.19|17.48|16.63|16.66|-0.56|162263|01/05/2026|0.00|0|0.00|0|N
ASLE|00810F106|0.00|7.53|7.39|7.43|0.22|5271|01/05/2026|7.35|300|7.50|300|Q
ASM|053906103|6.18|6.47|6.05|6.05|0.14|153547|01/05/2026|0.00|0|0.00|0|A
ASMB|045396207|0.00|32.60|32.60|32.60|-1.29|616|01/05/2026|31.72|100|33.09|100|Q
ASMF|92790A876|24.51|24.51|24.51|24.51|1.36|100|01/05/2026|0.00|0|0.00|0|P
ASMG|882927668|0.00|29.86|29.32|29.86|3.01|362|01/05/2026|29.37|400|30.27|100|Q
ASML|N07059210|0.00|1236.69|1213.24|1227.54|63.69|71935|01/05/2026|1226.71|40|1229.22|40|Q
ASND|04351P101|0.00|213.48|205.15|213.28|0.54|5961|01/05/2026|211.36|100|215.30|100|Q
ASNS|00503R508|0.00|0.53|0.50|0.52|0.02|1533|01/05/2026|0.49|200|0.53|200|Q
ASO|00402L107|0.00|55.07|53.82|54.71|2.57|27651|01/05/2026|54.32|200|55.10|200|Q
ASPC|G0544A103|0.00|0.00|0.00|0.00|-22.00|41|01/05/2026|0.00|0|0.00|0|Q
ASPI|00218A105|0.00|6.62|6.00|6.53|0.89|79894|01/05/2026|6.49|100|6.57|100|Q
ASPN|04523Y105|2.92|3.25|2.92|3.24|0.35|1071584|01/05/2026|0.00|0|0.00|0|N
ASPS|L0175J138|0.00|0.00|0.00|0.00|0.00|6|01/05/2026|6.65|100|7.33|100|Q
ASR|40051E202|323.73|327.40|319.80|323.86|0.14|11802|01/05/2026|0.00|0|0.00|0|N
ASRT|04546C304|0.00|0.00|0.00|0.00|0.00|14|01/05/2026|9.28|100|10.01|100|Q
ASRV|03074A102|0.00|0.00|0.00|0.00|0.00|19|01/05/2026|0.00|0|0.00|0|Q
ASST|862945102|0.00|1.04|0.93|1.02|0.16|1176775|01/05/2026|1.02|400|1.03|300|Q
ASTC|046484309|0.00|0.00|0.00|0.00|0.00|23|01/05/2026|3.10|100|4.38|100|Q
ASTE|046224101|0.00|44.68|44.68|44.68|0.04|1842|01/05/2026|45.83|200|46.71|200|Q
ASTH|03763A207|0.00|27.42|25.05|27.40|2.22|9483|01/05/2026|27.13|400|27.67|400|Q
ASTI|043635804|0.00|6.64|4.61|4.99|0.93|41777|01/05/2026|4.57|100|5.16|100|Q
ASTL|015658107|0.00|4.08|3.95|3.95|0.02|31058|01/05/2026|3.95|100|3.96|100|Q
ASTLW|015658115|0.00|0.13|0.13|0.13|0.00|0|12/12/2025|0.07|100|0.09|100|Q
ASTS|00217D100|0.00|92.18|81.07|90.89|7.41|128962|01/05/2026|90.78|100|91.05|100|Q
ASTX|46143U542|52.13|63.90|50.44|62.35|9.26|62611|01/05/2026|0.00|0|0.00|0|Z
ASUR|04649U102|0.00|9.24|9.24|9.24|9.24|327|01/05/2026|9.07|100|9.40|100|Q
ASX|00215W100|17.15|17.23|16.81|16.96|0.10|3968527|01/05/2026|0.00|0|0.00|0|N
ASYS|032332504|0.00|13.43|13.10|13.23|0.28|1045|01/05/2026|13.02|100|13.45|100|Q
ATAI|04650F101|0.00|3.93|3.64|3.90|0.02|74937|01/05/2026|3.83|2700|3.94|2800|Q
ATAT|04965M106|0.00|40.69|40.09|40.14|0.26|6484|01/05/2026|39.88|300|40.43|300|Q
ATCH|128745205|0.29|0.30|0.28|0.29|0.01|10446|01/05/2026|0.00|0|0.00|0|A
ATEC|02081G201|0.00|21.34|20.49|21.21|0.46|37005|01/05/2026|21.06|600|21.34|600|Q
ATEN|002121101|17.35|17.74|17.35|17.58|0.23|199664|01/05/2026|0.00|0|0.00|0|N
ATER|02156U200|0.00|0.82|0.74|0.76|0.76|2785|01/05/2026|0.62|200|0.97|200|Q
ATEX|03676C100|0.00|22.91|22.22|22.56|0.38|2485|01/05/2026|22.33|200|22.85|200|Q
ATFV|015564206|35.46|35.67|35.46|35.65|0.58|1074|01/05/2026|0.00|0|0.00|0|P
ATGE|00737L103|104.23|112.97|104.23|109.58|5.11|173853|01/05/2026|0.00|0|0.00|0|N
ATH PRA|04686J861|24.75|24.81|24.68|24.68|-0.05|12584|01/05/2026|0.00|0|0.00|0|N
ATH PRB|04686J200|20.30|20.51|20.20|20.24|-0.01|13287|01/05/2026|0.00|0|0.00|0|N
ATH PRD|04686J408|17.30|17.35|17.20|17.25|0.02|20872|01/05/2026|0.00|0|0.00|0|N
ATH PRE|04686J507|25.82|25.82|25.67|25.70|-0.05|8836|01/05/2026|0.00|0|0.00|0|N
ATHA|04746L203|0.00|6.96|6.50|6.50|-0.51|725|01/05/2026|5.66|100|7.69|100|Q
ATHE|02155X205|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|2.75|100|3.79|100|Q
ATHM|05278C107|22.56|22.99|22.53|22.73|0.05|84791|01/05/2026|0.00|0|0.00|0|N
ATHS|04686J838|25.08|25.18|25.06|25.06|-0.02|23240|01/05/2026|0.00|0|0.00|0|N
ATI|01741R102|120.00|122.57|119.63|119.90|0.70|341212|01/05/2026|0.00|0|0.00|0|N
ATII|G04537109|0.00|10.37|10.36|10.36|0.01|780|01/05/2026|8.90|100|11.92|100|Q
ATKR|047649108|64.43|67.04|64.43|66.39|1.96|101180|01/05/2026|0.00|0|0.00|0|N
ATLC|04914Y102|0.00|67.03|66.57|66.57|-0.33|1022|01/05/2026|65.61|100|67.94|100|Q
ATLCL|04914Y300|0.00|0.00|0.00|0.00|0.00|0|12/22/2025|24.28|200|25.04|100|Q
ATLCZ|04914Y409|0.00|25.28|25.28|25.28|0.00|0|12/31/2025|25.29|100|25.75|100|Q
ATLN|048592109|0.00|2.04|1.96|2.04|0.03|321|01/05/2026|0.00|0|0.00|0|Q
ATLO|031001100|0.00|0.00|0.00|0.00|-22.90|81|01/05/2026|22.42|100|23.56|100|Q
ATLX|105861306|0.00|4.90|4.72|4.83|0.44|3091|01/05/2026|4.74|500|4.91|500|Q
ATMP|06742C723|29.04|29.04|29.04|29.04|0.00|13|01/02/2026|0.00|0|0.00|0|Z
ATMU|04956D107|52.10|53.60|52.10|53.00|0.59|144061|01/05/2026|0.00|0|0.00|0|N
ATNI|00215F107|0.00|23.10|23.08|23.08|0.85|342|01/05/2026|22.65|100|23.48|100|Q
ATNM|00507W206|1.41|1.41|1.41|1.41|0.04|229|01/05/2026|0.00|0|0.00|0|A
ATO|049560105|168.50|169.12|164.62|166.88|-2.48|486333|01/05/2026|0.00|0|0.00|0|N
ATOM|04965B100|0.00|2.50|2.33|2.39|0.03|7698|01/05/2026|2.32|400|2.45|400|Q
ATON|G7185A136|0.00|0.81|0.79|0.81|0.07|1330|01/05/2026|0.00|0|0.00|0|Q
ATOS|04962H506|0.00|0.63|0.60|0.62|0.00|11004|01/05/2026|0.60|900|0.64|800|Q
ATPC|008389207|0.00|0.10|0.10|0.10|0.00|15372|01/05/2026|0.00|0|0.00|0|Q
ATR|038336103|121.76|124.43|121.76|123.00|0.46|137820|01/05/2026|0.00|0|0.00|0|N
ATRA|046513206|0.00|19.04|16.75|16.75|-2.20|489|01/05/2026|16.22|100|17.18|100|Q
ATRC|04963C209|0.00|40.95|40.07|40.56|1.40|4954|01/05/2026|40.12|300|40.97|300|Q
ATRO|046433108|0.00|58.75|56.46|58.13|1.49|10357|01/05/2026|57.50|200|58.66|200|Q
ATS|00217Y104|28.17|29.24|28.17|29.03|1.14|38602|01/05/2026|0.00|0|0.00|0|N
ATTR|02072Q416|90.54|90.54|90.54|90.54|0.12|258|01/05/2026|0.00|0|0.00|0|Z
ATXG|00653L301|0.00|0.51|0.51|0.51|0.00|0|12/12/2025|0.34|100|0.45|100|Q
ATXS|04635X102|0.00|12.89|12.73|12.84|-0.04|178196|01/05/2026|12.75|2000|12.96|900|Q
ATYR|002120202|0.00|0.77|0.74|0.75|0.00|19201|01/05/2026|0.73|1600|0.76|1700|Q
AU|G0378L100|88.50|90.10|88.22|88.47|2.87|1219331|01/05/2026|0.00|0|0.00|0|N
AUB|04911A107|35.37|36.64|35.37|36.15|0.63|339201|01/05/2026|0.00|0|0.00|0|N
AUB PRA|04911A206|24.50|24.50|24.40|24.45|-0.10|2585|01/05/2026|0.00|0|0.00|0|N
AUDC|M15342104|0.00|8.93|8.93|8.93|0.21|276|01/05/2026|7.76|100|10.40|100|Q
AUGO|G06973112|0.00|53.36|51.32|52.45|2.50|8301|01/05/2026|51.92|300|52.96|300|Q
AUID|46264C305|0.00|1.07|1.07|1.07|0.11|304|01/05/2026|0.00|0|0.00|0|Q
AUNA|L0415A103|4.74|4.87|4.66|4.87|0.11|23659|01/05/2026|0.00|0|0.00|0|N
AUPH|05156V102|0.00|15.35|14.84|15.30|0.00|17731|01/05/2026|15.14|800|15.43|900|Q
AUR|051774107|0.00|4.06|3.91|3.98|0.12|336898|01/05/2026|3.97|700|3.99|9900|Q
AURA|05153U107|0.00|5.28|5.05|5.17|-0.13|1977|01/05/2026|5.12|200|5.23|200|Q
AURU|46092D517|11.57|11.57|11.57|11.57|0.57|100|01/05/2026|0.00|0|0.00|0|Z
AUSF|37954Y574|46.69|46.69|46.69|46.69|-0.11|118|01/05/2026|0.00|0|0.00|0|P
AUTL|05280R100|0.00|1.89|1.78|1.86|-0.03|93122|01/05/2026|1.85|1700|1.87|1700|Q
AUUD|05072K305|0.00|0.97|0.97|0.97|0.00|0|12/31/2025|0.86|100|1.19|100|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|38.63|38.63|38.10|38.46|-0.26|354967|01/05/2026|0.00|0|0.00|0|N
AVAH|05356F105|0.00|8.33|7.88|8.23|0.15|14017|01/05/2026|8.15|1000|8.34|1000|Q
AVAL|40053W101|4.07|4.15|4.00|4.09|0.05|46163|01/05/2026|0.00|0|0.00|0|N
AVAV|008073108|0.00|302.11|269.22|297.42|41.30|22698|01/05/2026|293.79|40|301.12|40|Q
AVB|053484101|179.33|180.91|179.07|180.28|-0.20|407493|01/05/2026|0.00|0|0.00|0|N
AVBC|05369T100|16.49|16.97|16.49|16.86|0.34|22934|01/05/2026|0.00|0|0.00|0|N
AVBH|05368J103|0.00|26.76|26.49|26.49|0.46|1013|01/05/2026|26.04|100|26.96|100|Q
AVBP|04272N102|0.00|20.79|19.12|19.58|-1.22|5365|01/05/2026|19.32|300|19.78|300|Q
AVD|030371108|3.84|3.94|3.80|3.81|0.00|62588|01/05/2026|0.00|0|0.00|0|N
AVDE|025072703|83.33|84.11|83.33|84.08|0.93|12143|01/05/2026|0.00|0|0.00|0|P
AVDL|G29687103|0.00|21.52|21.46|21.49|-0.02|27988|01/05/2026|21.48|1400|21.60|800|Q
AVDS|025072190|71.05|71.16|71.05|71.16|0.88|600|01/05/2026|0.00|0|0.00|0|P
AVDV|025072802|95.02|95.82|95.02|95.82|1.15|5079|01/05/2026|0.00|0|0.00|0|P
AVEM|025072604|79.18|79.51|79.00|79.48|0.59|15503|01/05/2026|0.00|0|0.00|0|P
AVES|025072372|59.52|59.52|59.52|59.52|0.42|140|01/05/2026|0.00|0|0.00|0|P
AVGE|025072232|0.00|86.36|86.36|86.36|-0.73|24|12/12/2025|0.00|0|0.00|0|P
AVGG|882927437|0.00|27.31|25.57|26.52|-0.65|4523|01/05/2026|25.72|100|27.38|100|Q
AVGO|11135F101|0.00|354.76|336.64|343.34|-4.26|295703|01/05/2026|343.12|160|343.67|160|Q
AVGU|38747R413|0.00|33.58|32.75|33.58|-0.96|389|01/05/2026|33.49|400|34.40|400|Q
AVGW|77926X619|46.57|46.57|46.54|46.54|-1.32|1188|01/05/2026|0.00|0|0.00|0|Z
AVGX|88636J238|0.00|46.18|44.30|46.12|-0.89|14147|01/05/2026|44.47|100|47.49|100|Q
AVIG|025072562|41.93|42.00|41.93|42.00|0.09|2523|01/05/2026|0.00|0|0.00|0|P
AVIR|04683R106|0.00|3.41|3.30|3.41|-0.06|11328|01/05/2026|3.36|200|3.44|200|Q
AVIV|025072364|72.74|72.74|72.74|72.74|0.88|390|01/05/2026|0.00|0|0.00|0|P
AVK|00764C109|12.63|12.67|12.62|12.63|0.05|28579|01/05/2026|0.00|0|0.00|0|N
AVL|25461A569|0.00|43.66|41.62|43.31|-1.29|3459|01/05/2026|41.73|100|44.82|100|Q
AVLV|025072349|77.46|78.00|77.46|77.78|0.90|22307|01/05/2026|0.00|0|0.00|0|P
AVMV|025072133|73.39|73.39|73.39|73.39|1.93|297|01/05/2026|0.00|0|0.00|0|P
AVNS|05350V106|11.11|11.52|11.07|11.31|0.13|238869|01/05/2026|0.00|0|0.00|0|N
AVNT|05368V106|31.49|32.56|31.49|31.95|0.24|224405|01/05/2026|0.00|0|0.00|0|N
AVNW|05366Y201|0.00|22.19|22.19|22.19|0.45|768|01/05/2026|21.91|100|22.52|100|Q
AVO|60510V108|0.00|11.67|11.50|11.59|0.02|4684|01/05/2026|11.47|300|11.69|300|Q
AVPT|053604104|0.00|13.68|13.28|13.50|0.27|43142|01/05/2026|13.48|100|13.56|100|Q
AVR|03675P102|0.00|4.95|4.77|4.79|-0.08|3800|01/05/2026|4.69|100|4.89|100|Q
AVRE|025072356|0.00|43.68|43.68|43.68|0.00|39|12/31/2025|0.00|0|0.00|0|P
AVS|25461A551|0.00|9.70|9.30|9.53|0.10|21846|01/05/2026|9.52|800|9.53|800|Q
AVSC|025072323|0.00|58.77|58.77|58.77|0.00|156|12/31/2025|0.00|0|0.00|0|P
AVSD|025072299|75.77|75.77|75.77|75.77|1.15|100|01/05/2026|0.00|0|0.00|0|P
AVSE|025072315|0.00|64.88|64.88|64.88|0.00|83|12/29/2025|0.00|0|0.00|0|P
AVT|053807103|0.00|50.00|48.47|48.85|-0.44|10016|01/05/2026|48.56|300|49.17|300|Q
AVTR|05352A100|11.28|11.95|11.27|11.89|0.43|2445822|01/05/2026|0.00|0|0.00|0|N
AVTX|05338F306|0.00|16.23|15.27|16.06|-0.93|6222|01/05/2026|15.73|300|16.30|300|Q
AVUS|025072885|113.30|113.85|113.30|113.71|1.23|1578|01/05/2026|0.00|0|0.00|0|P
AVUV|025072877|103.58|105.39|103.57|104.63|1.47|37351|01/05/2026|0.00|0|0.00|0|P
AVX|05353F108|0.00|1.78|1.58|1.58|-0.11|36298|01/05/2026|1.40|200|1.78|100|Q
AVXL|032797300|0.00|3.98|3.68|3.95|0.27|34263|01/05/2026|3.91|100|3.99|1800|Q
AVXX|88636W791|0.00|11.97|10.15|11.97|3.20|3402|01/05/2026|11.65|2200|11.83|2200|Q
AVY|053611109|180.00|182.39|179.85|180.54|-1.90|291778|01/05/2026|0.00|0|0.00|0|N
AWF|01879R106|10.66|10.72|10.66|10.69|0.01|41879|01/05/2026|0.00|0|0.00|0|N
AWI|04247X102|195.80|203.17|195.80|201.00|4.15|184339|01/05/2026|0.00|0|0.00|0|N
AWK|030420103|129.58|129.58|125.57|127.40|-2.92|658957|01/05/2026|0.00|0|0.00|0|N
AWP|00302L108|3.83|3.84|3.81|3.83|-0.01|144196|01/05/2026|0.00|0|0.00|0|N
AWR|029899101|71.78|72.05|71.14|71.62|-0.64|87032|01/05/2026|0.00|0|0.00|0|N
AWRE|05453N100|0.00|0.00|0.00|0.00|0.00|0|12/23/2025|1.59|200|2.48|200|Q
AX|05465C100|87.00|90.81|87.00|89.50|2.12|188269|01/05/2026|0.00|0|0.00|0|N
AXG|G82759104|0.00|4.21|4.11|4.20|0.12|9656|01/05/2026|3.70|500|4.24|200|Q
AXGN|05463X106|0.00|31.77|30.97|31.77|0.76|5165|01/05/2026|31.49|400|32.13|400|Q
AXIA|15234Q207|9.19|9.40|9.08|9.37|0.12|389630|01/05/2026|0.00|0|0.00|0|N
AXIA PR|15235A102|9.62|9.79|9.50|9.73|0.18|26390|01/05/2026|0.00|0|0.00|0|N
AXIA PRC|15236F100|8.80|9.21|8.76|9.06|-0.04|161338|01/05/2026|0.00|0|0.00|0|N
AXIL|76151R206|0.00|6.91|6.90|6.91|0.00|68|12/29/2025|0.00|0|0.00|0|A
AXINR|G0750N112|0.00|0.16|0.16|0.16|0.00|0|09/30/2025|0.17|100|0.26|100|Q
AXL|024061103|6.46|6.55|6.40|6.42|-0.07|551460|01/05/2026|0.00|0|0.00|0|N
AXON|05464C101|0.00|599.92|577.24|591.28|28.06|12306|01/05/2026|590.28|40|592.79|40|Q
AXP|025816109|372.30|383.60|372.26|379.80|7.07|788201|01/05/2026|0.00|0|0.00|0|N
AXR|032159105|19.12|19.12|18.97|18.97|-0.15|394|01/05/2026|0.00|0|0.00|0|N
AXS|G0692U109|103.75|106.04|103.75|105.51|1.25|158056|01/05/2026|0.00|0|0.00|0|N
AXS PRE|05461T305|20.19|20.30|20.12|20.16|0.00|10023|01/05/2026|0.00|0|0.00|0|N
AXSM|05464T104|0.00|178.73|169.11|171.24|-7.40|11700|01/05/2026|169.67|100|173.51|100|Q
AXTA|G0750C108|32.95|33.62|32.95|33.07|0.07|1086939|01/05/2026|0.00|0|0.00|0|N
AXTI|00246W103|0.00|17.50|14.66|16.73|0.02|138824|01/05/2026|16.48|900|16.91|800|Q
AYI|00508Y102|374.66|380.00|374.66|376.69|3.36|69111|01/05/2026|0.00|0|0.00|0|N
AYTU|054754858|0.00|2.98|2.94|2.94|0.17|590|01/05/2026|2.82|100|2.99|100|Q
AZ|002205102|0.00|7.90|7.31|7.72|0.87|9259|01/05/2026|6.68|100|8.84|100|Q
AZI|G06382116|0.00|2.58|2.04|2.19|-0.48|2365|01/05/2026|2.00|500|2.49|100|Q
AZN|046353108|0.00|91.37|89.59|91.20|-0.38|102164|01/05/2026|91.20|200|91.27|700|Q
AZO|053332102|3232.48|3279.99|3232.48|3268.30|-35.52|38190|01/05/2026|0.00|0|0.00|0|N
AZTA|114340102|0.00|35.93|34.17|35.64|2.33|5598|01/05/2026|35.39|400|36.01|400|Q
AZTR|05479L302|0.28|0.28|0.28|0.28|0.01|300|01/05/2026|0.00|0|0.00|0|A
AZZ|002474104|109.55|111.95|109.55|110.99|1.25|50907|01/05/2026|0.00|0|0.00|0|N
B|06849F108|45.11|46.32|44.87|45.74|1.66|1971666|01/05/2026|0.00|0|0.00|0|N
BA|097023105|229.50|230.92|227.54|228.13|0.36|1795929|01/05/2026|0.00|0|0.00|0|N
BA PRA|097023204|72.40|73.00|72.36|72.36|-0.11|32027|01/05/2026|0.00|0|0.00|0|N
BAB|46138G805|27.20|27.20|27.20|27.20|0.02|141|01/05/2026|0.00|0|0.00|0|P
BABA|01609W102|155.72|156.54|152.18|156.26|0.52|2146043|01/05/2026|0.00|0|0.00|0|N
BABO|88636R107|13.73|13.79|13.73|13.79|0.04|849|01/05/2026|0.00|0|0.00|0|P
BABW|77926X510|0.00|41.09|41.09|41.09|-1.03|23|12/15/2025|0.00|0|0.00|0|Z
BABX|38747R868|0.00|40.84|38.65|40.72|0.22|8257|01/05/2026|39.43|100|41.93|100|Q
BAC|060505104|56.27|57.55|56.18|56.89|0.94|12513372|01/05/2026|0.00|0|0.00|0|N
BAC PRB|060505229|25.31|25.37|25.26|25.33|0.04|14699|01/05/2026|0.00|0|0.00|0|N
BAC PRE|060505815|19.14|19.44|19.14|19.37|0.24|19942|01/05/2026|0.00|0|0.00|0|N
BAC PRK|060505195|24.77|24.89|24.73|24.81|0.12|15258|01/05/2026|0.00|0|0.00|0|N
BAC PRL|060505682|1251.00|1261.59|1250.00|1256.94|6.45|2942|01/05/2026|0.00|0|0.00|0|N
BAC PRM|06053U601|22.24|22.36|22.17|22.22|0.02|26965|01/05/2026|0.00|0|0.00|0|N
BAC PRN|06055H202|20.96|21.07|20.94|20.95|0.00|26347|01/05/2026|0.00|0|0.00|0|N
BAC PRO|06055H400|18.30|18.37|18.13|18.25|0.00|20603|01/05/2026|0.00|0|0.00|0|N
BAC PRP|06055H608|17.34|17.40|17.26|17.33|0.01|18173|01/05/2026|0.00|0|0.00|0|N
BAC PRQ|06055H806|17.83|17.90|17.77|17.77|-0.04|37443|01/05/2026|0.00|0|0.00|0|N
BAC PRS|06055H871|19.89|19.98|19.80|19.91|0.04|19139|01/05/2026|0.00|0|0.00|0|N
BACQ|G1169T104|0.00|10.89|10.79|10.86|0.11|26257|01/05/2026|0.00|0|0.00|0|Q
BACQR|G1169T138|0.00|0.75|0.75|0.75|0.03|100|01/05/2026|0.00|0|0.00|0|Q
BAER|96812F102|0.00|1.85|1.82|1.84|0.03|1364|01/05/2026|1.77|200|1.90|200|Q
BAERW|96812F110|0.00|0.00|0.00|0.00|0.00|0|09/15/2025|0.17|100|0.24|100|Q
BAFE|00775Y322|0.00|27.43|27.41|27.41|0.00|0|12/31/2025|27.43|1000|27.98|1000|Q
BAH|099502106|84.32|89.98|84.32|89.34|4.45|518738|01/05/2026|0.00|0|0.00|0|N
BAI|09290C780|34.29|34.29|33.88|34.04|0.20|49661|01/05/2026|0.00|0|0.00|0|P
BAIG|882927270|0.00|10.31|9.50|10.15|0.38|2156|01/05/2026|9.83|100|10.53|100|Q
BAK|105532105|2.90|2.90|2.83|2.86|-0.06|224317|01/05/2026|0.00|0|0.00|0|N
BALI|09290C863|31.82|31.83|31.82|31.83|0.04|201|01/05/2026|0.00|0|0.00|0|Z
BALL|058498106|53.01|54.28|53.01|53.91|0.56|1112814|01/05/2026|0.00|0|0.00|0|N
BALT|45783Y855|33.57|33.58|33.52|33.55|0.05|5433|01/05/2026|0.00|0|0.00|0|Z
BALY|05875B304|16.69|17.19|16.50|17.19|0.55|22326|01/05/2026|0.00|0|0.00|0|N
BAM|113004105|53.61|55.11|53.61|54.75|1.30|326093|01/05/2026|0.00|0|0.00|0|N
BAMG|66537J606|40.40|40.40|40.31|40.31|0.13|2991|01/05/2026|0.00|0|0.00|0|Z
BAMO|66537J861|32.80|32.80|32.78|32.78|0.02|2400|01/05/2026|0.00|0|0.00|0|Z
BAMV|66537J705|32.94|32.94|32.91|32.91|0.21|427|01/05/2026|0.00|0|0.00|0|Z
BAMY|66537J853|27.88|27.88|27.88|27.88|0.08|257|01/05/2026|0.00|0|0.00|0|Z
BANC|05990K106|19.33|20.07|19.33|19.84|0.39|644133|01/05/2026|0.00|0|0.00|0|N
BANC PRF|05990K841|25.18|25.18|25.09|25.09|-0.06|7359|01/05/2026|0.00|0|0.00|0|N
BAND|05988J103|0.00|14.46|14.24|14.37|0.14|4998|01/05/2026|14.21|200|14.47|200|Q
BANF|05945F103|0.00|108.51|106.99|106.99|0.73|3700|01/05/2026|105.81|100|108.14|100|Q
BANR|06652V208|0.00|64.56|63.35|63.93|1.46|12391|01/05/2026|63.22|200|64.50|200|Q
BANX|861780104|0.00|21.60|21.60|21.60|0.00|0|12/29/2025|20.41|100|25.30|100|Q
BAOS|G08908124|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|2.24|100|3.15|100|Q
BAP|G2519Y108|287.77|293.82|287.11|292.50|6.09|86078|01/05/2026|0.00|0|0.00|0|N
BAPR|45782C888|48.15|48.16|48.15|48.16|0.18|200|01/05/2026|0.00|0|0.00|0|Z
BAR|38748G101|43.65|43.89|43.65|43.80|1.13|13721|01/05/2026|0.00|0|0.00|0|P
BARK|68622E104|0.57|0.59|0.56|0.58|0.00|138077|01/05/2026|0.00|0|0.00|0|N
BASG|00775Y272|0.00|26.10|26.09|26.09|-0.14|525|01/05/2026|25.84|2300|26.38|2300|Q
BASV|00775Y264|0.00|28.51|28.20|28.49|0.68|821|01/05/2026|28.10|2300|28.67|2300|Q
BATRA|047726104|0.00|43.94|42.49|42.67|-0.41|4417|01/05/2026|42.23|100|43.16|100|Q
BATRK|047726302|0.00|40.41|39.22|39.40|-0.45|4872|01/05/2026|39.00|300|39.76|300|Q
BAX|071813109|19.59|20.34|19.58|19.89|0.39|2766833|01/05/2026|0.00|0|0.00|0|N
BB|09228F103|3.81|3.94|3.79|3.88|0.08|1858506|01/05/2026|0.00|0|0.00|0|N
BBAG|46641Q241|46.48|46.48|46.48|46.48|0.10|204|01/05/2026|0.00|0|0.00|0|P
BBAI|08975B109|5.87|5.94|5.57|5.88|0.04|9179011|01/05/2026|0.00|0|0.00|0|N
BBAI WS|08975B117|1.84|1.84|1.76|1.78|0.04|15018|01/05/2026|0.00|0|0.00|0|N
BBAR|058934100|18.04|18.75|17.93|18.68|0.73|143855|01/05/2026|0.00|0|0.00|0|N
BBAX|46641Q233|57.30|57.43|57.30|57.43|0.40|655|01/05/2026|0.00|0|0.00|0|Z
BBBI|09789C747|52.15|52.15|52.15|52.15|-0.06|582|01/05/2026|0.00|0|0.00|0|P
BBBY|690370101|6.40|6.50|5.96|6.25|0.34|646082|01/05/2026|0.00|0|0.00|0|N
BBBY WS|075896159|0.74|0.86|0.72|0.72|0.03|10218|01/05/2026|0.00|0|0.00|0|N
BBC|26923G301|36.49|36.49|36.42|36.42|-1.11|267|01/05/2026|0.00|0|0.00|0|P
BBCA|46641Q225|93.84|94.13|93.84|94.13|0.84|707|01/05/2026|0.00|0|0.00|0|Z
BBCB|46641Q449|45.78|45.78|45.78|45.78|-0.35|100|01/05/2026|0.00|0|0.00|0|P
BBCP|206704108|0.00|0.00|0.00|0.00|-6.95|627|01/05/2026|6.88|100|7.15|100|Q
BBD|059460303|3.35|3.53|3.35|3.52|0.16|3224689|01/05/2026|0.00|0|0.00|0|N
BBDC|06759L103|9.27|9.40|9.24|9.25|0.01|141685|01/05/2026|0.00|0|0.00|0|N
BBDO|059460402|2.92|3.04|2.88|3.03|0.14|3675|01/05/2026|0.00|0|0.00|0|N
BBEU|46641Q191|74.05|74.69|74.04|74.67|0.58|17061|01/05/2026|0.00|0|0.00|0|Z
BBGI|074014200|0.00|5.01|5.01|5.01|0.09|100|01/05/2026|4.30|100|5.83|100|Q
BBH|92189F726|0.00|0.00|0.00|0.00|0.00|53|01/05/2026|189.26|800|190.05|800|Q
BBHL|05528C675|16.26|16.26|16.25|16.25|0.02|2465|01/05/2026|0.00|0|0.00|0|P
BBHY|46641Q878|46.60|46.61|46.60|46.61|0.13|300|01/05/2026|0.00|0|0.00|0|Z
BBIN|46641Q373|73.95|73.95|73.95|73.95|1.00|200|01/05/2026|0.00|0|0.00|0|Z
BBIO|10806X102|0.00|78.45|72.13|73.44|-4.80|44565|01/05/2026|72.88|200|73.94|200|Q
BBJP|46641Q217|67.33|67.85|67.25|67.81|1.45|80505|01/05/2026|0.00|0|0.00|0|Z
BBLG|098070600|0.00|1.52|1.52|1.52|1.52|100|01/05/2026|1.29|100|1.75|100|Q
BBMC|46641Q340|0.00|107.99|107.99|107.99|-0.49|13|12/19/2025|0.00|0|0.00|0|P
BBN|09248X100|16.30|16.34|16.29|16.31|0.00|29217|01/05/2026|0.00|0|0.00|0|N
BBNX|08659B102|0.00|29.57|28.68|29.57|0.34|5628|01/05/2026|29.26|400|29.70|100|Q
BBOT|107924102|0.00|11.46|10.60|11.31|-1.03|5889|01/05/2026|10.96|100|11.84|100|Q
BBRE|46641Q738|0.00|93.87|93.87|93.87|-1.02|34|12/17/2025|0.00|0|0.00|0|Z
BBSI|068463108|0.00|37.51|36.22|37.17|0.90|1910|01/05/2026|36.76|100|37.55|100|Q
BBT|084680107|26.30|27.26|26.30|26.85|0.45|439550|01/05/2026|0.00|0|0.00|0|N
BBU|G16234109|36.01|37.38|36.01|37.14|1.31|8059|01/05/2026|0.00|0|0.00|0|N
BBUC|11259V106|36.48|37.73|36.48|37.57|1.17|68366|01/05/2026|0.00|0|0.00|0|N
BBUS|46641Q399|124.28|124.69|124.26|124.34|0.77|15032|01/05/2026|0.00|0|0.00|0|Z
BBVA|05946K101|23.79|24.19|23.79|24.19|0.20|173305|01/05/2026|0.00|0|0.00|0|N
BBW|120076104|61.40|66.14|61.40|63.01|2.01|124756|01/05/2026|0.00|0|0.00|0|N
BBWI|070830104|20.44|20.97|20.23|20.23|-0.51|2195176|01/05/2026|0.00|0|0.00|0|N
BBY|086516101|69.02|70.92|69.02|70.05|0.87|1379399|01/05/2026|0.00|0|0.00|0|N
BC|117043109|75.39|76.96|75.39|75.67|-0.22|270761|01/05/2026|0.00|0|0.00|0|N
BC PRC|117043604|25.24|25.24|25.05|25.06|-0.18|9451|01/05/2026|0.00|0|0.00|0|N
BCAB|09077B104|0.00|0.56|0.42|0.43|-0.10|30456|01/05/2026|0.42|1300|0.45|1200|Q
BCAL|84252A106|0.00|18.95|18.77|18.94|0.37|1912|01/05/2026|18.72|100|19.08|100|Q
BCAR|G2616F101|0.00|10.06|10.05|10.05|-0.01|2200|01/05/2026|0.00|0|0.00|0|Q
BCARW|G2616F119|0.00|0.35|0.35|0.35|0.00|0|12/24/2025|0.27|100|0.36|100|Q
BCAT|09260U109|14.31|14.41|14.31|14.34|0.03|82900|01/05/2026|0.00|0|0.00|0|N
BCAX|055477103|0.00|16.22|15.66|16.10|-0.27|10809|01/05/2026|15.90|500|16.25|500|Q
BCBP|055298103|0.00|8.17|8.06|8.07|0.11|1072|01/05/2026|7.98|100|8.15|100|Q
BCC|09739D100|73.26|77.88|73.26|75.60|1.48|145296|01/05/2026|0.00|0|0.00|0|N
BCD|003261203|31.55|31.55|31.55|31.55|0.56|100|01/05/2026|0.00|0|0.00|0|P
BCDA|09060U606|0.00|1.27|1.27|1.27|0.00|0|01/02/2026|1.11|100|1.50|100|Q
BCE|05534B760|23.50|23.79|23.43|23.72|0.06|1222934|01/05/2026|0.00|0|0.00|0|N
BCG|09032H105|0.00|0.00|0.00|0.00|-3.09|6|01/05/2026|2.48|100|3.02|100|Q
BCGD|06829D206|25.60|25.91|25.60|25.91|0.46|726|01/05/2026|0.00|0|0.00|0|N
BCH|059520106|38.55|39.36|38.41|39.25|1.04|79424|01/05/2026|0.00|0|0.00|0|N
BCI|003261104|19.78|19.93|19.78|19.92|0.36|107130|01/05/2026|0.00|0|0.00|0|P
BCIC|73688F201|0.00|0.00|0.00|0.00|-11.97|83|01/05/2026|9.60|200|14.55|200|Q
BCLO|092528850|0.00|49.71|49.70|49.70|0.15|200|01/05/2026|0.00|0|0.00|0|Q
BCML|07272M107|0.00|0.00|0.00|0.00|0.00|145|01/05/2026|27.89|100|29.84|100|Q
BCO|109696104|115.91|120.10|115.91|119.85|3.39|67400|01/05/2026|0.00|0|0.00|0|N
BCPC|057665200|0.00|157.54|155.91|156.09|156.09|3449|01/05/2026|154.63|100|157.88|100|Q
BCRX|09058V103|0.00|7.52|7.22|7.40|-0.10|105005|01/05/2026|7.38|100|7.41|100|Q
BCS|06738E204|26.05|26.44|26.05|26.32|0.27|1166523|01/05/2026|0.00|0|0.00|0|N
BCSF|05684B107|14.00|14.34|14.00|14.23|0.27|81771|01/05/2026|0.00|0|0.00|0|N
BCSM|06829D305|24.25|24.65|24.25|24.65|0.40|1259|01/05/2026|0.00|0|0.00|0|N
BCSS|G0R78B106|10.15|10.15|10.11|10.13|0.03|14008|01/05/2026|0.00|0|0.00|0|N
BCSS U|G0R78B122|0.00|10.21|10.21|10.21|-0.01|0|01/05/2026|0.00|0|0.00|0|N
BCSS WS|G0R78B114|0.65|0.70|0.65|0.70|0.05|2250|01/05/2026|0.00|0|0.00|0|N
BCTX|107930307|0.00|7.94|7.37|7.94|0.71|707|01/05/2026|6.73|100|8.91|200|Q
BCUS|30151E558|32.49|32.49|32.49|32.49|-0.04|205|01/05/2026|0.00|0|0.00|0|P
BCV|059695106|21.97|22.06|21.97|22.06|0.00|4|01/02/2026|0.00|0|0.00|0|A
BCX|09257A108|11.39|11.40|11.22|11.34|0.13|58416|01/05/2026|0.00|0|0.00|0|N
BCYC|088786108|0.00|6.59|6.34|6.59|-0.09|4708|01/05/2026|6.49|300|6.66|300|Q
BDC|077454106|117.80|120.20|117.41|117.44|-0.37|110699|01/05/2026|0.00|0|0.00|0|N
BDGS|02072L474|0.00|34.66|34.66|34.66|0.00|0|12/31/2025|34.68|1400|34.75|1400|Q
BDJ|09251A104|9.42|9.47|9.38|9.46|0.07|70676|01/05/2026|0.00|0|0.00|0|N
BDMD|G0705H103|0.00|1.34|1.34|1.34|0.00|100|01/05/2026|0.00|0|0.00|0|Q
BDN|105368203|2.95|2.97|2.89|2.90|-0.05|16219664|01/05/2026|0.00|0|0.00|0|N
BDRX|59564R880|0.00|2.50|2.50|2.50|0.10|303|01/05/2026|2.14|100|2.84|100|Q
BDSX|09075X207|0.00|6.42|6.14|6.32|6.32|429|01/05/2026|5.92|100|6.51|100|Q
BDTX|09203E105|0.00|2.59|2.49|2.58|0.07|38458|01/05/2026|2.54|1100|2.61|1200|Q
BDVL|09290C715|0.00|24.91|24.81|24.91|24.91|821|01/05/2026|24.06|100|25.60|100|Q
BDX|075887109|194.12|200.75|194.12|198.96|4.02|464510|01/05/2026|0.00|0|0.00|0|N
BDYN|09290C723|0.00|26.01|25.88|26.00|0.29|651|01/05/2026|24.98|100|26.73|100|Q
BE|093712107|104.00|107.30|100.55|103.87|5.18|1744534|01/05/2026|0.00|0|0.00|0|N
BEAG|G2003N105|0.00|10.61|10.55|10.55|-0.03|4059|01/05/2026|0.00|0|0.00|0|Q
BEAM|07373V105|0.00|27.49|26.43|26.90|-0.22|16051|01/05/2026|26.65|600|27.10|500|Q
BEAT|42238H108|0.00|2.87|2.50|2.74|0.30|9241|01/05/2026|2.66|800|2.81|700|Q
BEBE U|G8773E126|0.00|9.94|9.94|9.94|0.00|0|01/05/2026|0.00|0|0.00|0|N
BEDZ|00768Y396|33.77|33.77|33.77|33.77|0.22|700|01/05/2026|0.00|0|0.00|0|P
BEEM|07373B109|0.00|1.72|1.65|1.67|0.06|6209|01/05/2026|1.63|200|1.72|200|Q
BEEP|60739N101|0.00|0.00|0.00|0.00|-2.54|210|01/05/2026|2.54|100|2.75|100|Q
BEEZ|02072L326|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|33.41|800|33.46|800|Q
BEG|88340F209|0.00|19.03|19.03|19.03|4.71|246|01/05/2026|0.00|0|0.00|0|Q
BEKE|482497104|16.83|17.28|16.82|17.11|1.05|2034498|01/05/2026|0.00|0|0.00|0|N
BELFA|077347201|0.00|154.00|153.70|153.75|0.43|1588|01/05/2026|149.97|100|157.57|100|Q
BELFB|077347300|0.00|175.96|172.91|172.91|1.16|9029|01/05/2026|172.46|100|177.89|100|Q
BEN|354613101|23.70|24.80|23.70|24.49|0.69|1085362|01/05/2026|0.00|0|0.00|0|N
BENF|08178Q507|0.00|6.22|5.81|5.81|-1.41|932|01/05/2026|5.37|100|6.17|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|28.19|28.19|27.69|27.94|0.01|87639|01/05/2026|0.00|0|0.00|0|N
BEP PRA|G16258231|18.30|18.30|18.14|18.14|-0.16|560|01/05/2026|0.00|0|0.00|0|N
BEPC|11285B108|40.33|40.35|38.81|39.68|-0.21|376279|01/05/2026|0.00|0|0.00|0|N
BEPH|11259P109|15.50|15.58|15.39|15.39|-0.06|7578|01/05/2026|0.00|0|0.00|0|N
BEPI|11259P208|16.27|16.30|16.18|16.18|-0.09|3506|01/05/2026|0.00|0|0.00|0|N
BEPJ|11259P307|25.10|25.19|25.03|25.19|0.14|1718|01/05/2026|0.00|0|0.00|0|N
BERZ|063679450|2.70|2.81|2.70|2.81|0.00|19770|01/05/2026|0.00|0|0.00|0|P
BETA|086921103|27.61|29.19|27.61|29.05|1.72|256699|01/05/2026|0.00|0|0.00|0|N
BETR|08774B508|0.00|37.84|36.12|36.23|1.56|5696|01/05/2026|35.50|300|36.76|300|Q
BETRW|08774B110|0.00|0.48|0.48|0.48|0.00|0|11/18/2025|0.12|100|0.18|100|Q
BEX|46092D376|13.06|13.42|12.70|13.35|1.43|3680|01/05/2026|0.00|0|0.00|0|Z
BF A|115637100|26.21|26.32|25.94|26.00|-0.22|67533|01/05/2026|0.00|0|0.00|0|N
BF B|115637209|25.88|26.32|25.75|25.81|-0.33|1508500|01/05/2026|0.00|0|0.00|0|N
BFAM|109194100|98.21|103.65|98.21|102.88|3.58|225677|01/05/2026|0.00|0|0.00|0|N
BFC|06211J100|0.00|120.96|120.96|120.96|-1.19|1093|01/05/2026|122.00|100|125.42|100|Q
BFH|018581108|74.84|77.65|74.84|76.30|1.00|192731|01/05/2026|0.00|0|0.00|0|N
BFH PRA|018581405|24.50|24.51|24.46|24.46|-0.01|1067|01/05/2026|0.00|0|0.00|0|N
BFK|09248F109|9.94|9.99|9.94|9.95|0.01|6460|01/05/2026|0.00|0|0.00|0|N
BFLY|124155102|3.84|3.91|3.75|3.87|0.12|1046288|01/05/2026|0.00|0|0.00|0|N
BFLY WS|124155110|0.01|0.02|0.01|0.02|0.00|33300|01/05/2026|0.00|0|0.00|0|N
BFOR|00162Q726|84.22|84.22|84.22|84.22|1.14|900|01/05/2026|0.00|0|0.00|0|P
BFRG|12021E109|0.00|0.87|0.86|0.87|0.00|255|01/05/2026|0.74|100|1.04|100|Q
BFRI|09077D209|0.00|0.00|0.00|0.00|-0.70|97|01/05/2026|0.66|100|0.94|200|Q
BFRZ|45784N619|26.95|26.99|26.90|26.90|0.03|2628|01/05/2026|0.00|0|0.00|0|P
BFS|804395101|31.43|31.63|31.32|31.50|-0.06|32783|01/05/2026|0.00|0|0.00|0|N
BFS PRD|804395804|20.64|20.66|20.52|20.52|-0.09|930|01/05/2026|0.00|0|0.00|0|N
BFS PRE|804395879|21.90|21.90|21.75|21.75|-0.38|254|01/05/2026|0.00|0|0.00|0|N
BFST|12326C105|0.00|26.47|26.16|26.24|0.39|2486|01/05/2026|25.98|100|26.47|100|Q
BFZ|09248E102|10.80|10.81|10.68|10.79|-0.01|22468|01/05/2026|0.00|0|0.00|0|N
BG|H11356104|92.59|93.40|90.75|93.40|0.76|633500|01/05/2026|0.00|0|0.00|0|N
BGB|09257R101|11.76|11.89|11.75|11.85|0.07|23444|01/05/2026|0.00|0|0.00|0|N
BGC|088929104|0.00|9.24|8.90|9.10|0.15|39821|01/05/2026|9.01|1600|9.19|1500|Q
BGH|06760L100|15.02|15.15|15.02|15.12|0.06|16063|01/05/2026|0.00|0|0.00|0|N
BGIG|26922B527|32.36|32.48|32.36|32.45|-0.12|622|01/05/2026|0.00|0|0.00|0|P
BGL|G1331C104|0.00|2.73|2.52|2.71|0.39|1041|01/05/2026|2.33|100|3.12|100|Q
BGLC|090628306|0.00|4.06|4.06|4.06|0.00|0|12/19/2025|3.38|100|4.72|100|Q
BGLD|33733E849|25.25|25.25|25.25|25.25|-7.58|13|12/23/2025|0.00|0|0.00|0|Z
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|0|01/02/2026|2.60|200|4.04|200|Q
BGMS|23254L876|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|1.20|100|1.62|100|Q
BGR|09250U101|14.16|14.16|13.81|13.94|0.06|27014|01/05/2026|0.00|0|0.00|0|N
BGRN|46435U440|0.00|0.00|0.00|0.00|0.00|80|01/05/2026|0.00|0|0.00|0|Q
BGS|05508R106|4.20|4.20|4.10|4.12|-0.08|522490|01/05/2026|0.00|0|0.00|0|N
BGSF|05601C105|4.67|4.95|4.67|4.92|0.25|9833|01/05/2026|0.00|0|0.00|0|N
BGSI|103310108|158.75|159.56|156.59|156.59|-1.29|1661|01/05/2026|0.00|0|0.00|0|N
BGT|091941104|11.30|11.36|11.30|11.35|0.06|17037|01/05/2026|0.00|0|0.00|0|N
BGX|09257D102|11.61|11.68|11.57|11.68|0.09|9206|01/05/2026|0.00|0|0.00|0|N
BGY|092524107|5.90|5.91|5.88|5.91|0.02|53254|01/05/2026|0.00|0|0.00|0|N
BH|08986R309|346.90|353.78|346.90|352.21|8.55|6146|01/05/2026|0.00|0|0.00|0|N
BH A|08986R408|1831.72|1856.00|1819.01|1839.08|22.99|3439|01/05/2026|0.00|0|0.00|0|N
BHAT|G1329V114|0.00|1.24|1.24|1.24|0.07|278|01/05/2026|1.04|100|1.40|100|Q
BHB|066849100|31.06|31.06|31.06|31.06|0.00|579|01/02/2026|0.00|0|0.00|0|A
BHC|071734107|7.25|7.62|7.18|7.40|0.19|500706|01/05/2026|0.00|0|0.00|0|N
BHE|08160H101|44.30|45.03|44.13|44.25|0.35|87654|01/05/2026|0.00|0|0.00|0|N
BHF|10922N103|0.00|64.79|64.46|64.60|-0.02|9680|01/05/2026|64.38|200|64.94|200|Q
BHFAL|10922N202|0.00|17.09|17.05|17.09|17.09|300|01/05/2026|14.62|100|19.46|100|Q
BHFAN|10922N707|0.00|0.00|0.00|0.00|-12.32|64|01/05/2026|11.03|100|14.54|100|Q
BHFAO|10922N509|0.00|15.57|15.57|15.57|0.00|0|01/02/2026|15.15|100|0.00|0|Q
BHFAP|10922N301|0.00|15.63|15.63|15.63|0.28|101|01/05/2026|0.00|0|0.00|0|Q
BHK|09249E101|9.59|9.63|9.56|9.62|0.06|44708|01/05/2026|0.00|0|0.00|0|N
BHM|09631H100|0.00|8.51|8.51|8.51|-0.12|3|12/11/2025|0.00|0|0.00|0|A
BHP|088606108|62.40|63.51|62.40|63.14|1.38|900022|01/05/2026|0.00|0|0.00|0|N
BHR|10482B101|2.88|2.88|2.79|2.80|-0.06|82514|01/05/2026|0.00|0|0.00|0|N
BHR PRB|10482B200|14.88|14.88|14.25|14.35|-0.44|14433|01/05/2026|0.00|0|0.00|0|N
BHR PRD|10482B309|18.39|18.40|18.15|18.26|0.03|631|01/05/2026|0.00|0|0.00|0|N
BHRB|12135Y108|0.00|0.00|0.00|0.00|-61.97|462|01/05/2026|61.55|100|62.88|100|Q
BHV|092481100|10.56|10.56|10.48|10.52|0.02|600|01/05/2026|0.00|0|0.00|0|N
BHVN|G1110E107|10.80|10.82|9.58|9.93|-0.91|1257601|01/05/2026|0.00|0|0.00|0|N
BIAF|09076W307|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|1.09|100|1.46|100|Q
BIB|74347R214|0.00|79.75|79.75|79.75|0.00|0|12/30/2025|77.36|900|78.35|900|Q
BIBL|66538H534|46.47|46.47|46.47|46.47|1.33|800|01/05/2026|0.00|0|0.00|0|P
BIDD|09290C848|29.43|29.43|29.43|29.43|0.57|303|01/05/2026|0.00|0|0.00|0|P
BIDG|88340F704|0.00|22.55|22.53|22.53|-0.69|700|01/05/2026|22.71|500|23.09|500|Q
BIDU|056752108|0.00|150.00|144.07|149.67|-0.47|74765|01/05/2026|149.58|100|149.89|100|Q
BIIB|09062X103|0.00|180.46|172.33|174.65|-3.22|16386|01/05/2026|174.30|100|174.88|100|Q
BIL|78468R663|91.43|91.43|91.43|91.43|0.01|165645|01/05/2026|0.00|0|0.00|0|P
BILI|090040106|0.00|27.44|26.58|27.33|0.96|105949|01/05/2026|27.16|500|27.52|500|Q
BILL|090043100|50.27|54.28|50.27|53.67|3.11|585565|01/05/2026|0.00|0|0.00|0|N
BILS|78468R523|99.26|99.26|99.26|99.26|0.01|4430|01/05/2026|0.00|0|0.00|0|P
BILZ|72201R577|100.81|100.81|100.80|100.81|0.01|1030|01/05/2026|0.00|0|0.00|0|P
BINC|092528603|52.83|52.85|52.82|52.85|0.07|5330|01/05/2026|0.00|0|0.00|0|P
BIO|090572207|302.25|322.36|302.25|322.34|17.07|48851|01/05/2026|0.00|0|0.00|0|N
BIO B|090572108|302.75|310.70|310.70|310.70|0.00|4|11/17/2025|0.00|0|0.00|0|N
BIOA|09077V100|0.00|12.63|11.90|12.63|-0.24|3796|01/05/2026|12.47|200|12.85|200|Q
BIOX|G1117K114|0.00|1.41|1.33|1.41|0.05|6182|01/05/2026|1.43|100|1.48|400|Q
BIP|G16252101|34.30|34.72|33.94|34.53|0.23|148325|01/05/2026|0.00|0|0.00|0|N
BIP PRA|G16252267|17.17|17.17|16.95|16.95|-0.20|1056|01/05/2026|0.00|0|0.00|0|N
BIP PRB|G16252275|16.74|16.74|16.55|16.59|-0.17|1080|01/05/2026|0.00|0|0.00|0|N
BIPC|11276H106|45.10|45.25|44.44|44.87|-0.41|274001|01/05/2026|0.00|0|0.00|0|N
BIPH|11276B109|16.50|16.59|16.50|16.52|0.07|4350|01/05/2026|0.00|0|0.00|0|N
BIPI|05554M100|16.80|16.80|16.74|16.74|0.01|4912|01/05/2026|0.00|0|0.00|0|N
BIPJ|11276B208|25.07|25.07|24.61|24.80|-0.27|6082|01/05/2026|0.00|0|0.00|0|N
BIRD|01675A208|0.00|0.00|0.00|0.00|0.00|125|01/05/2026|4.26|100|4.54|100|Q
BIRK|M2029K104|41.05|42.53|40.59|41.76|-0.01|646409|01/05/2026|0.00|0|0.00|0|N
BIS|74347G838|0.00|9.69|9.69|9.69|0.66|100|01/05/2026|9.63|7900|9.76|7900|Q
BIT|09258A107|13.18|13.23|13.13|13.17|0.06|45433|01/05/2026|0.00|0|0.00|0|N
BITB|09174C104|50.40|51.53|50.24|51.20|2.41|375448|01/05/2026|0.00|0|0.00|0|P
BITF|09173B107|0.00|2.95|2.69|2.87|0.27|3306034|01/05/2026|2.84|5400|2.91|5200|Q
BITI|74347G184|21.80|21.93|21.33|21.48|-1.10|405588|01/05/2026|0.00|0|0.00|0|P
BITK|26923Q556|16.83|16.83|16.83|16.83|1.15|873|01/05/2026|0.00|0|0.00|0|Z
BITO|74347G440|12.91|13.18|12.85|13.10|0.61|2856524|01/05/2026|0.00|0|0.00|0|P
BITQ|09175C103|22.47|22.68|22.47|22.68|1.54|642|01/05/2026|0.00|0|0.00|0|P
BITU|74349Y704|24.73|25.81|24.60|25.50|2.28|147493|01/05/2026|0.00|0|0.00|0|P
BITW|091749101|63.43|64.28|63.43|64.20|3.32|6360|01/05/2026|0.00|0|0.00|0|P
BITX|92864M301|31.12|32.48|30.93|32.05|2.85|284368|01/05/2026|0.00|0|0.00|0|Z
BIV|921937819|77.94|78.04|77.90|78.02|0.17|35178|01/05/2026|0.00|0|0.00|0|P
BIVI|09074F504|0.00|1.33|1.30|1.30|1.30|774|01/05/2026|0.00|0|0.00|0|Q
BIXI|G1143H101|0.00|9.85|9.80|9.83|0.00|2900|01/05/2026|0.00|0|0.00|0|Q
BIYA|G07064119|0.00|0.00|0.00|0.00|0.00|131|01/05/2026|3.54|100|5.31|100|Q
BIZD|92189F411|14.36|14.54|14.33|14.44|0.18|35504|01/05/2026|0.00|0|0.00|0|P
BJ|05550J101|91.32|93.42|90.43|93.17|1.25|584657|01/05/2026|0.00|0|0.00|0|N
BJAN|45782C409|55.30|55.39|55.30|55.37|0.20|1031|01/05/2026|0.00|0|0.00|0|Z
BJDX|095633509|0.00|0.00|0.00|0.00|-0.65|80|01/05/2026|0.57|100|0.77|100|Q
BJRI|09180C106|0.00|42.00|41.36|41.57|0.53|8861|01/05/2026|41.17|300|41.96|300|Q
BK|064058100|117.50|122.35|117.50|121.04|4.00|1188732|01/05/2026|0.00|0|0.00|0|N
BK PRK|064058845|25.67|25.71|25.67|25.67|0.02|1840|01/05/2026|0.00|0|0.00|0|N
BKCH|37960A735|0.00|77.12|73.68|76.50|6.09|6928|01/05/2026|0.00|0|0.00|0|Q
BKD|112463104|10.83|10.90|10.60|10.84|0.00|606248|01/05/2026|0.00|0|0.00|0|N
BKDV|05613H100|29.56|29.79|29.55|29.71|0.43|17799|01/05/2026|0.00|0|0.00|0|P
BKE|118440106|53.88|54.75|53.86|54.10|0.24|193780|01/05/2026|0.00|0|0.00|0|N
BKF|464286657|45.00|45.00|45.00|45.00|1.54|300|01/05/2026|0.00|0|0.00|0|P
BKGI|09661T826|40.23|40.58|40.23|40.58|-0.34|1433|01/05/2026|0.00|0|0.00|0|Z
BKH|092113109|69.40|69.47|68.34|69.37|-0.28|214816|01/05/2026|0.00|0|0.00|0|N
BKKT|05759B305|12.26|15.27|12.00|14.79|3.54|745508|01/05/2026|0.00|0|0.00|0|N
BKKT WS|05759B115|0.18|0.18|0.15|0.16|0.00|44061|01/05/2026|0.00|0|0.00|0|N
BKLC|09661T107|131.83|132.05|131.83|132.05|1.12|321|01/05/2026|0.00|0|0.00|0|P
BKLN|46138G508|21.02|21.03|21.01|21.03|0.02|94173|01/05/2026|0.00|0|0.00|0|P
BKMC|09661T206|112.19|112.19|112.19|112.19|2.64|100|01/05/2026|0.00|0|0.00|0|P
BKN|09247D105|11.23|11.23|11.15|11.17|-0.02|1493|01/05/2026|0.00|0|0.00|0|N
BKNG|09857L108|0.00|5440.44|5322.20|5370.33|48.55|4621|01/05/2026|5361.46|10|5375.23|10|Q
BKR|05722G100|0.00|50.13|48.31|49.07|1.94|247561|01/05/2026|49.01|300|49.11|400|Q
BKSE|09661T305|115.37|115.37|115.37|115.37|2.37|100|01/05/2026|0.00|0|0.00|0|P
BKSY|09263B207|21.73|23.31|20.74|22.72|1.90|454562|01/05/2026|0.00|0|0.00|0|N
BKSY WS|09263B116|0.09|0.10|0.08|0.10|0.03|15121|01/05/2026|0.00|0|0.00|0|N
BKT|09247F209|11.03|11.07|11.03|11.06|0.02|13396|01/05/2026|0.00|0|0.00|0|N
BKTI|05587G203|77.15|77.15|77.15|77.15|2.92|918|01/05/2026|0.00|0|0.00|0|A
BKU|06652K103|44.63|45.99|44.42|45.25|0.49|321642|01/05/2026|0.00|0|0.00|0|N
BKV|05603J108|28.00|28.00|25.72|26.71|-0.73|345736|01/05/2026|0.00|0|0.00|0|N
BKYI|09060C507|0.00|0.60|0.60|0.60|0.01|195|01/05/2026|0.51|100|0.69|100|Q
BL|09239B109|0.00|54.70|53.66|54.28|0.50|4417|01/05/2026|53.90|200|54.60|200|Q
BLBD|095306106|0.00|47.77|46.89|47.77|1.06|5093|01/05/2026|47.33|300|48.19|300|Q
BLBX|09229E303|0.00|0.00|0.00|0.00|-9.63|118|01/05/2026|8.92|100|9.70|100|Q
BLCO|071705107|16.22|16.84|16.22|16.80|0.22|195810|01/05/2026|0.00|0|0.00|0|N
BLCV|09290C871|37.67|37.67|37.63|37.63|0.00|50|12/30/2025|0.00|0|0.00|0|P
BLD|89055F103|430.32|446.37|430.32|442.64|11.19|68305|01/05/2026|0.00|0|0.00|0|N
BLDP|058586108|0.00|2.79|2.67|2.77|0.08|213510|01/05/2026|2.76|1700|2.78|1700|Q
BLDR|12008R107|106.68|112.50|106.68|108.44|3.81|477682|01/05/2026|0.00|0|0.00|0|N
BLE|09249N101|10.39|10.41|10.37|10.38|-0.01|18018|01/05/2026|0.00|0|0.00|0|N
BLFS|09062W204|0.00|25.56|24.45|25.34|1.39|5232|01/05/2026|25.05|300|25.54|300|Q
BLFY|09549B104|0.00|12.92|12.70|12.83|0.33|61341|01/05/2026|12.78|100|12.93|200|Q
BLGR|301505418|29.42|29.42|29.42|29.42|-0.19|200|01/05/2026|0.00|0|0.00|0|P
BLIN|10807Q700|0.00|0.85|0.85|0.85|-0.04|300|01/05/2026|0.72|100|0.95|100|Q
BLK|09290D101|1085.46|1131.40|1085.14|1119.76|34.70|240670|01/05/2026|0.00|0|0.00|0|N
BLKB|09227Q100|0.00|61.69|60.96|61.07|1.67|6052|01/05/2026|60.55|200|61.63|200|Q
BLKC|46138G524|23.79|23.79|23.79|23.79|0.00|120|12/30/2025|0.00|0|0.00|0|Z
BLLN|090168105|0.00|95.25|89.56|95.25|8.23|1546|01/05/2026|92.42|100|97.40|100|Q
BLMN|094235108|0.00|6.55|6.42|6.48|0.10|31286|01/05/2026|6.40|1800|6.56|1700|Q
BLND|09352U108|3.03|3.23|3.02|3.17|0.15|385146|01/05/2026|0.00|0|0.00|0|N
BLNE|277802500|0.00|1.94|1.85|1.89|0.04|2117|01/05/2026|1.83|600|1.95|600|Q
BLNK|09354A100|0.00|0.75|0.72|0.73|-0.01|7218|01/05/2026|0.71|3100|0.74|3100|Q
BLOK|032108607|60.73|62.78|60.73|62.41|3.20|4329|01/05/2026|0.00|0|0.00|0|P
BLOX|88636V728|18.96|19.45|18.96|19.45|1.01|1562|01/05/2026|0.00|0|0.00|0|P
BLRX|09071M304|0.00|2.85|2.85|2.85|2.85|201|01/05/2026|2.43|100|3.37|200|Q
BLSG|88340C834|0.00|7.86|7.86|7.86|1.31|1800|01/05/2026|7.62|1800|7.77|1800|Q
BLSH|G16910120|40.13|42.33|40.13|41.48|2.22|444053|01/05/2026|0.00|0|0.00|0|N
BLTD|301505343|25.47|25.47|25.47|25.47|0.03|100|01/05/2026|0.00|0|0.00|0|P
BLTE|07782B104|0.00|159.86|154.01|158.77|-0.21|2971|01/05/2026|0.00|0|0.00|0|Q
BLUC|301505426|28.83|28.83|28.82|28.82|0.16|2772|01/05/2026|0.00|0|0.00|0|P
BLUI|301505335|25.33|25.33|25.33|25.33|-0.06|213|01/05/2026|0.00|0|0.00|0|P
BLUW|G1368E106|0.00|10.34|10.34|10.34|0.03|100|01/05/2026|0.00|0|0.00|0|Q
BLUWU|G1368E122|0.00|10.58|10.58|10.58|0.00|0|12/23/2025|8.90|100|12.15|100|Q
BLUWW|G1368E114|0.00|0.60|0.57|0.57|0.00|0|12/15/2025|0.47|100|0.74|100|Q
BLUX|301505384|28.48|28.48|28.48|28.48|0.43|775|01/05/2026|0.00|0|0.00|0|P
BLV|921937793|69.55|69.72|69.44|69.68|0.29|17651|01/05/2026|0.00|0|0.00|0|P
BLW|09249W101|13.76|13.78|13.73|13.77|0.06|15226|01/05/2026|0.00|0|0.00|0|N
BLX|P16994132|43.71|44.50|43.71|44.08|0.26|72630|01/05/2026|0.00|0|0.00|0|N
BLZE|05637B105|0.00|5.08|4.95|5.00|0.26|16866|01/05/2026|4.96|100|5.04|100|Q
BLZR|G9009S103|0.00|0.00|0.00|0.00|-10.05|10|01/05/2026|0.00|0|0.00|0|Q
BLZRU|G9009S129|0.00|0.00|0.00|0.00|0.00|0|11/21/2025|8.72|100|11.80|100|Q
BMA|05961W105|89.28|93.08|88.95|92.50|3.73|85818|01/05/2026|0.00|0|0.00|0|N
BMBL|12047B105|0.00|3.78|3.58|3.64|0.00|58178|01/05/2026|3.62|100|3.66|100|Q
BME|09250W107|40.99|41.01|40.55|40.96|-0.23|6938|01/05/2026|0.00|0|0.00|0|N
BMEA|09077A106|0.00|1.32|1.28|1.29|-0.06|11392|01/05/2026|1.24|1200|1.29|100|Q
BMEZ|09260E105|15.01|15.03|14.81|14.95|-0.08|43706|01/05/2026|0.00|0|0.00|0|N
BMGL|G0864B103|0.00|0.62|0.62|0.62|0.06|204|01/05/2026|0.00|0|0.00|0|Q
BMHL|G1194L118|0.00|0.00|0.00|0.00|0.00|19|01/05/2026|0.00|0|0.00|0|Q
BMI|056525108|175.86|179.03|175.86|177.03|0.64|53887|01/05/2026|0.00|0|0.00|0|N
BML PRG|060505633|18.83|18.95|18.77|18.89|0.06|4732|01/05/2026|0.00|0|0.00|0|N
BML PRH|060505625|18.78|18.97|18.76|18.83|0.11|4170|01/05/2026|0.00|0|0.00|0|N
BML PRJ|060505591|19.97|20.10|19.97|20.07|0.06|2881|01/05/2026|0.00|0|0.00|0|N
BML PRL|060505583|19.37|19.56|19.36|19.43|0.06|3321|01/05/2026|0.00|0|0.00|0|N
BMN|09262G108|26.08|26.08|25.98|26.07|0.11|645|01/05/2026|0.00|0|0.00|0|N
BMNG|88340C685|0.00|4.78|4.33|4.66|0.55|89035|01/05/2026|0.00|0|0.00|0|Q
BMNR|09175A206|32.34|33.77|31.93|33.35|2.18|887978|01/05/2026|0.00|0|0.00|0|A
BMNU|26923Q564|6.51|7.13|6.42|6.97|0.85|837468|01/05/2026|0.00|0|0.00|0|Z
BMNZ|88636W551|15.57|15.78|14.04|14.58|-2.54|14133|01/05/2026|0.00|0|0.00|0|P
BMO|063671101|132.20|134.47|131.77|134.14|1.94|162228|01/05/2026|0.00|0|0.00|0|N
BMR|M1R79L104|0.00|0.00|0.00|0.00|-1.72|11|01/05/2026|1.62|100|2.18|100|Q
BMRA|09061H406|0.00|0.00|0.00|0.00|0.00|27|01/05/2026|2.21|100|2.96|100|Q
BMRC|063425102|0.00|26.82|26.25|26.35|0.58|6476|01/05/2026|26.07|100|26.65|100|Q
BMRN|09061G101|0.00|59.45|58.49|58.88|-0.58|25890|01/05/2026|58.87|100|59.01|100|Q
BMY|110122108|53.00|53.16|52.07|53.06|-0.40|3902892|01/05/2026|0.00|0|0.00|0|N
BN|11271J107|46.87|49.03|46.82|48.81|2.18|1697020|01/05/2026|0.00|0|0.00|0|N
BNAI|104932207|0.00|3.90|3.43|3.63|-0.13|7395|01/05/2026|3.51|100|3.78|100|Q
BNBX|03815U607|0.00|1.44|1.36|1.36|-0.09|1016|01/05/2026|1.24|200|1.50|400|Q
BNC|86887P309|0.00|6.65|6.39|6.42|-0.01|5888|01/05/2026|6.34|600|6.48|600|Q
BND|921937835|0.00|74.21|74.09|74.19|0.14|209765|01/05/2026|74.16|1600|74.19|15500|Q
BNDP|921913869|0.00|75.04|75.04|75.04|-0.01|100|01/05/2026|0.00|0|0.00|0|Q
BNDW|92206C565|0.00|68.85|68.81|68.85|0.12|513|01/05/2026|0.00|0|0.00|0|Q
BNDX|92203J407|0.00|48.39|48.35|48.37|0.06|36190|01/05/2026|48.34|100|48.38|3200|Q
BNED|06777U200|8.72|8.72|8.05|8.18|-0.43|160339|01/05/2026|0.00|0|0.00|0|N
BNGO|09075F404|0.00|1.59|1.59|1.59|0.00|500|01/05/2026|1.54|200|1.64|200|Q
BNH|11271L102|16.26|16.32|16.08|16.08|-0.14|4292|01/05/2026|0.00|0|0.00|0|N
BNJ|11272B103|15.22|15.35|15.19|15.22|0.01|4731|01/05/2026|0.00|0|0.00|0|N
BNKK|48208F303|0.00|3.10|3.07|3.09|0.09|1271|01/05/2026|3.00|100|3.21|100|Q
BNL|11135E203|17.42|17.68|17.28|17.67|0.21|709652|01/05/2026|0.00|0|0.00|0|N
BNO|91167Q100|28.57|28.77|28.42|28.75|0.49|53538|01/05/2026|0.00|0|0.00|0|P
BNR|12233L206|0.00|23.34|23.34|23.34|3.29|141|01/05/2026|20.37|100|25.82|100|Q
BNRG|M2R43K404|0.00|0.49|0.47|0.47|0.00|1131|01/05/2026|0.00|0|0.00|0|Q
BNS|064149107|74.50|74.97|73.86|74.72|0.19|597248|01/05/2026|0.00|0|0.00|0|N
BNT|G17434104|47.05|49.32|47.05|49.10|2.42|4070|01/05/2026|0.00|0|0.00|0|N
BNTC|08205P209|0.00|12.35|11.87|11.87|-0.83|1407|01/05/2026|11.72|200|12.18|200|Q
BNTX|09075V102|0.00|97.81|95.95|96.93|0.31|9039|01/05/2026|96.71|100|97.51|100|Q
BNY|09248L106|10.13|10.15|10.12|10.14|0.00|1741|01/05/2026|0.00|0|0.00|0|N
BNZI|06682J407|0.00|1.59|1.29|1.58|0.42|5353|01/05/2026|1.51|200|1.64|200|Q
BOBP|301505434|0.00|27.19|27.19|27.19|-0.86|16|12/26/2025|0.00|0|0.00|0|P
BOC|101044105|12.53|12.91|12.53|12.53|-0.05|126635|01/05/2026|0.00|0|0.00|0|N
BODI|073463309|0.00|10.40|10.30|10.40|10.40|390|01/05/2026|9.95|100|10.78|100|Q
BOE|092501105|11.81|11.84|11.79|11.84|0.04|22511|01/05/2026|0.00|0|0.00|0|N
BOED|25461A320|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|16.95|700|17.13|700|Q
BOEG|882927643|0.00|16.96|16.96|16.96|1.47|300|01/05/2026|0.00|0|0.00|0|Q
BOEU|25461A338|0.00|42.67|42.67|42.67|4.24|100|01/05/2026|41.80|300|42.49|300|Q
BOF|105230106|0.00|3.18|3.18|3.18|3.18|102|01/05/2026|3.06|100|3.31|100|Q
BOH|062540109|67.96|70.84|67.96|70.12|1.70|150769|01/05/2026|0.00|0|0.00|0|N
BOH PRA|062545207|16.60|16.75|16.60|16.75|0.17|1553|01/05/2026|0.00|0|0.00|0|N
BOH PRB|062540307|26.66|26.66|26.59|26.62|-0.04|1936|01/05/2026|0.00|0|0.00|0|N
BOIL|74347Y748|18.75|19.38|18.61|19.23|-2.36|272253|01/05/2026|0.00|0|0.00|0|P
BOKF|05561Q201|0.00|122.13|120.81|121.10|2.31|10160|01/05/2026|119.77|100|122.26|100|Q
BOLD|10170A100|0.00|1.20|1.19|1.20|1.20|396|01/05/2026|1.15|100|1.26|100|Q
BOLT|097702203|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|5.41|100|6.10|100|Q
BON|G14492204|0.00|1.50|1.50|1.50|0.00|0|12/31/2025|1.42|100|1.94|100|Q
BOND|72201R775|93.23|93.30|93.13|93.26|0.23|74949|01/05/2026|0.00|0|0.00|0|N
BOOM|23291C103|0.00|7.10|7.01|7.02|0.21|1206|01/05/2026|6.93|200|7.08|200|Q
BOOT|099406100|186.50|198.11|186.20|193.51|6.88|203686|01/05/2026|0.00|0|0.00|0|N
BORR|G1466R173|4.18|4.25|3.86|3.98|-0.01|1744972|01/05/2026|0.00|0|0.00|0|N
BOSC|M20115180|0.00|4.82|4.82|4.82|4.82|108|01/05/2026|3.98|100|5.37|100|Q
BOTZ|37954Y715|0.00|37.64|37.13|37.59|0.90|19198|01/05/2026|37.56|300|37.63|400|Q
BOW|10240L102|27.31|28.51|27.31|27.98|0.55|53445|01/05/2026|0.00|0|0.00|0|N
BOX|10316T104|28.50|28.87|28.50|28.54|-0.29|489630|01/05/2026|0.00|0|0.00|0|N
BOXL|103197406|0.00|1.62|1.62|1.62|-0.13|234|01/05/2026|1.52|100|1.73|100|Q
BOXX|02072L565|115.17|115.17|115.15|115.15|0.01|25281|01/05/2026|0.00|0|0.00|0|Z
BP|055622104|35.60|36.23|34.63|36.12|0.29|3504170|01/05/2026|0.00|0|0.00|0|N
BPOP|733174700|0.00|129.51|127.85|128.71|2.82|4096|01/05/2026|127.91|100|129.42|100|Q
BPOPM|73317H206|0.00|25.55|25.55|25.55|0.11|300|01/05/2026|24.76|200|0.00|0|Q
BPRE|09631P102|15.46|15.54|15.06|15.14|-0.31|120248|01/05/2026|0.00|0|0.00|0|N
BPRN|74179A107|0.00|0.00|0.00|0.00|0.00|14|01/05/2026|32.99|100|35.31|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
BPYPO|G16249156|0.00|14.86|14.86|14.86|0.26|136|01/05/2026|0.00|0|0.00|0|Q
BQ|G1311F119|0.00|2.17|2.06|2.09|0.00|36|12/23/2025|0.00|0|0.00|0|A
BR|11133T103|219.02|224.01|219.02|222.82|2.35|200912|01/05/2026|0.00|0|0.00|0|N
BRAG|104833306|0.00|2.16|2.12|2.12|2.12|207|01/05/2026|0.00|0|0.00|0|Q
BRBI|05616P109|0.00|14.45|14.45|14.45|14.45|259|01/05/2026|11.24|100|16.48|100|Q
BRBR|07831C103|26.05|26.05|23.84|23.89|-2.20|1908507|01/05/2026|0.00|0|0.00|0|N
BRBS|095825105|4.36|4.42|4.28|4.29|0.00|9710|01/05/2026|0.00|0|0.00|0|A
BRC|104674106|78.44|82.09|78.44|80.80|2.15|70143|01/05/2026|0.00|0|0.00|0|N
BRCB|092244102|0.00|22.43|21.73|22.17|-0.18|4788|01/05/2026|21.89|200|22.40|200|Q
BRCC|05601U105|1.14|1.14|1.09|1.09|-0.03|107225|01/05/2026|0.00|0|0.00|0|N
BRCE|55286W702|0.00|26.30|26.30|26.30|0.30|0|01/05/2026|0.00|0|0.00|0|N
BRFH|067532200|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|2.60|100|3.65|100|Q
BRIA|G1645N101|0.00|1.65|1.65|1.65|0.00|8|12/11/2025|0.00|0|0.00|0|A
BRIE|55286W801|27.00|27.26|27.00|27.20|0.24|1132|01/05/2026|0.00|0|0.00|0|N
BRIF|78433H626|30.18|30.18|30.18|30.18|-0.41|800|01/05/2026|0.00|0|0.00|0|P
BRK A|084670108|742500.00|754754.00|742500.00|748250.00|4130.00|52|01/05/2026|0.00|0|0.00|0|N
BRK B|084670702|495.50|503.33|495.20|498.52|1.67|1722549|01/05/2026|0.00|0|0.00|0|N
BRKR|116794108|0.00|51.25|49.37|51.25|3.13|45768|01/05/2026|51.10|100|51.64|300|Q
BRKRP|116794207|0.00|0.00|0.00|0.00|0.00|31|01/05/2026|0.00|0|0.00|0|Q
BRKU|25461A452|0.00|24.69|24.34|24.69|0.73|572|01/05/2026|23.78|100|25.26|100|Q
BRKW|77926X627|44.51|44.51|44.51|44.51|-0.33|36|12/24/2025|0.00|0|0.00|0|Z
BRLS|09973D105|0.00|1.90|1.90|1.90|0.15|200|01/05/2026|0.00|0|0.00|0|Q
BRLT|109504100|0.00|0.00|0.00|0.00|0.00|21|01/05/2026|1.72|100|1.83|100|Q
BRNY|02072L649|0.00|51.26|51.25|51.26|0.51|1366|01/05/2026|51.20|500|51.27|500|Q
BRO|115236101|77.30|80.46|77.20|79.92|2.30|934488|01/05/2026|0.00|0|0.00|0|N
BROS|26701L100|62.29|62.29|59.59|60.12|-2.04|742356|01/05/2026|0.00|0|0.00|0|N
BRR|74277P105|0.00|3.73|3.40|3.73|0.13|10705|01/05/2026|3.13|100|4.30|100|Q
BRRR|91916J100|0.00|26.77|26.09|26.57|1.20|95413|01/05/2026|26.59|3200|26.62|200|Q
BRRWW|74277P113|0.00|0.75|0.73|0.75|0.15|2200|01/05/2026|0.73|2100|0.00|0|Q
BRSL|G4863A108|15.24|15.59|15.24|15.41|0.11|719017|01/05/2026|0.00|0|0.00|0|N
BRSP|10949T109|5.78|5.83|5.71|5.77|0.05|239808|01/05/2026|0.00|0|0.00|0|N
BRT|055645303|14.40|14.64|14.40|14.56|0.10|28297|01/05/2026|0.00|0|0.00|0|N
BRTR|092528876|0.00|50.86|50.86|50.86|0.08|219|01/05/2026|0.00|0|0.00|0|Q
BRTX|090655606|0.00|1.20|1.20|1.20|0.13|100|01/05/2026|0.00|0|0.00|0|Q
BRW|78518H202|7.03|7.06|7.00|7.06|0.03|15942|01/05/2026|0.00|0|0.00|0|N
BRX|11120U105|25.54|25.83|25.43|25.66|-0.30|727387|01/05/2026|0.00|0|0.00|0|N
BRZE|10576N102|0.00|33.20|31.82|31.85|-0.69|14776|01/05/2026|31.60|400|32.12|400|Q
BSAC|05965X109|31.38|32.18|31.38|32.09|0.89|69673|01/05/2026|0.00|0|0.00|0|N
BSBR|05967A107|6.20|6.34|6.13|6.30|0.09|184140|01/05/2026|0.00|0|0.00|0|N
BSCQ|46138J791|0.00|19.58|19.57|19.57|0.00|52862|01/05/2026|19.57|16500|19.58|16600|Q
BSCR|46138J783|0.00|19.75|19.75|19.75|0.00|3085|01/05/2026|19.74|14200|19.76|14100|Q
BSCS|46138J643|0.00|20.62|20.62|20.62|0.02|200|01/05/2026|20.61|27200|20.62|5400|Q
BSCT|46138J577|0.00|18.87|18.87|18.87|0.02|5923|01/05/2026|18.85|23900|18.87|14200|Q
BSCU|46138J460|0.00|16.95|16.93|16.95|0.03|12137|01/05/2026|16.94|24500|16.95|11100|Q
BSCV|46138J429|0.00|16.73|16.70|16.72|0.02|5290|01/05/2026|16.71|10000|16.73|4900|Q
BSCW|46139W858|0.00|20.92|20.89|20.91|0.05|12867|01/05/2026|20.90|9200|20.92|4700|Q
BSCX|46139W825|0.00|21.50|21.46|21.49|0.03|7880|01/05/2026|21.47|100|21.52|100|Q
BSCY|46139W783|0.00|21.06|21.03|21.05|0.04|700|01/05/2026|21.04|2300|21.08|2300|Q
BSET|070203104|0.00|0.00|0.00|0.00|0.00|119|01/05/2026|16.08|100|16.72|100|Q
BSJQ|46138J635|0.00|23.34|23.33|23.33|0.01|200|01/05/2026|23.33|2700|23.35|2700|Q
BSJR|46138J585|0.00|22.66|22.64|22.66|0.05|4149|01/05/2026|22.61|200|22.66|500|Q
BSJS|46138J452|0.00|22.05|21.99|22.05|0.05|512|01/05/2026|20.90|200|23.12|200|Q
BSJT|46138J395|0.00|21.61|21.52|21.61|0.07|9335|01/05/2026|20.42|200|22.69|200|Q
BSJV|46139W817|0.00|26.80|26.73|26.78|0.08|3967|01/05/2026|0.00|0|0.00|0|Q
BSL|09256U105|13.42|13.53|13.42|13.52|0.06|20700|01/05/2026|0.00|0|0.00|0|N
BSM|09225M101|13.62|13.65|13.21|13.45|-0.06|44460|01/05/2026|0.00|0|0.00|0|N
BSMR|46138J494|0.00|23.71|23.71|23.71|0.03|242|01/05/2026|23.67|100|23.74|500|Q
BSMT|46138J478|0.00|23.19|23.19|23.19|0.04|100|01/05/2026|0.00|0|0.00|0|Q
BSMU|46138J445|0.00|22.07|22.06|22.06|0.02|372|01/05/2026|22.05|100|22.13|500|Q
BSMV|46138J411|0.00|21.11|21.11|21.11|0.00|0|12/26/2025|21.13|100|21.20|100|Q
BSMW|46139W833|0.00|25.19|25.18|25.18|0.09|360|01/05/2026|0.00|0|0.00|0|Q
BSMY|46139W767|0.00|24.68|24.65|24.65|0.06|400|01/05/2026|0.00|0|0.00|0|Q
BSOL|091948109|17.66|18.41|17.64|18.21|0.81|17286|01/05/2026|0.00|0|0.00|0|P
BSRR|82620P102|0.00|33.28|32.69|33.28|0.74|4049|01/05/2026|32.67|100|34.27|100|Q
BST|09258G104|40.67|40.67|40.34|40.43|-0.19|23773|01/05/2026|0.00|0|0.00|0|N
BSTZ|09260K101|23.29|23.29|22.90|22.98|-0.09|33767|01/05/2026|0.00|0|0.00|0|N
BSV|921937827|78.84|78.88|78.84|78.88|0.07|26655|01/05/2026|0.00|0|0.00|0|P
BSVN|06652N107|0.00|0.00|0.00|0.00|0.00|22|01/05/2026|41.08|100|44.20|100|Q
BSVO|02072L532|0.00|23.91|23.66|23.73|0.33|8004|01/05/2026|23.71|1000|0.00|0|Q
BSX|101137107|94.28|95.77|93.86|95.48|0.77|2046362|01/05/2026|0.00|0|0.00|0|N
BSY|08265T208|0.00|38.97|37.97|38.07|-0.09|26261|01/05/2026|37.83|300|38.13|100|Q
BTA|09250B103|9.32|9.36|9.32|9.35|0.01|11912|01/05/2026|0.00|0|0.00|0|N
BTAI|09075P204|0.00|1.81|1.71|1.81|0.13|2594|01/05/2026|1.76|500|1.86|400|Q
BTAL|00110G408|13.89|13.94|13.82|13.89|-0.15|22022|01/05/2026|0.00|0|0.00|0|P
BTBD|0557MQ206|0.00|1.38|1.38|1.38|1.38|100|01/05/2026|1.18|100|1.59|100|Q
BTBT|G1144A105|0.00|2.24|2.12|2.21|0.17|775754|01/05/2026|2.20|2100|2.23|6600|Q
BTC|389930207|41.07|41.95|40.90|41.69|1.94|306832|01/05/2026|0.00|0|0.00|0|P
BTCI|78433H642|46.24|46.82|46.24|46.70|1.72|3675|01/05/2026|0.00|0|0.00|0|Z
BTCL|98148L753|32.52|32.52|32.52|32.52|3.44|237|01/05/2026|0.00|0|0.00|0|Z
BTCO|46091J101|92.06|94.11|92.06|93.90|4.63|13421|01/05/2026|0.00|0|0.00|0|Z
BTCS|05581M404|0.00|3.06|2.91|3.02|0.15|16848|01/05/2026|2.97|900|3.06|900|Q
BTCT|G6055H155|0.00|1.80|1.74|1.80|0.17|602|01/05/2026|1.55|100|1.96|200|Q
BTCW|97720F101|99.15|99.74|99.15|99.74|4.74|376|01/05/2026|0.00|0|0.00|0|Z
BTCZ|98148L746|3.75|3.76|3.56|3.60|-0.40|724074|01/05/2026|0.00|0|0.00|0|Z
BTDR|G11448100|0.00|12.73|11.96|12.49|0.96|115988|01/05/2026|12.31|1100|12.50|100|Q
BTE|07317Q105|3.34|3.34|2.99|3.20|-0.10|4667569|01/05/2026|0.00|0|0.00|0|N
BTF|91917A108|0.00|5.65|5.55|5.65|0.21|2776|01/05/2026|5.65|100|5.67|100|Q
BTFL|88636X716|25.66|25.97|25.66|25.97|25.97|200|01/05/2026|0.00|0|0.00|0|Z
BTG|11777Q209|4.56|4.75|4.54|4.56|0.04|1091922|01/05/2026|0.00|0|0.00|0|A
BTGD|88636R834|0.00|0.00|0.00|0.00|-35.17|60|01/05/2026|37.89|100|38.06|100|Q
BTI|110448107|55.67|55.68|54.53|55.50|-1.05|758092|01/05/2026|0.00|0|0.00|0|N
BTM|09174P105|0.00|1.41|1.35|1.39|0.07|27790|01/05/2026|1.34|1000|1.40|100|Q
BTMD|090683103|0.00|2.53|2.46|2.50|0.01|2254|01/05/2026|2.42|100|2.52|100|Q
BTMWW|09174P113|0.00|0.12|0.12|0.12|0.00|400|01/05/2026|0.00|0|0.00|0|Q
BTO|409735206|35.22|36.06|35.22|35.91|0.62|14304|01/05/2026|0.00|0|0.00|0|N
BTOC|042255109|0.00|0.53|0.50|0.53|0.00|930|01/05/2026|0.00|0|0.00|0|Q
BTOG|G21621118|0.00|0.21|0.19|0.21|0.02|9814|01/05/2026|0.18|100|0.24|100|Q
BTOP|091748400|29.32|29.32|29.32|29.32|0.62|100|01/05/2026|0.00|0|0.00|0|P
BTOT|46438G240|50.22|50.22|50.22|50.22|-0.11|10|12/24/2025|0.00|0|0.00|0|P
BTQ|055869101|0.00|5.70|5.46|5.49|0.30|32462|01/05/2026|5.44|100|6.30|100|Q
BTSG|10950A106|0.00|39.48|38.30|39.26|0.84|29062|01/05/2026|39.03|300|39.53|300|Q
BTT|09257P105|22.84|22.90|22.68|22.77|-0.06|10795|01/05/2026|0.00|0|0.00|0|N
BTTC|G1156E102|0.00|1.86|1.72|1.75|-0.07|1108|01/05/2026|1.49|100|2.06|100|Q
BTU|704551100|31.34|31.59|29.44|30.62|-0.06|695415|01/05/2026|0.00|0|0.00|0|N
BTX|09260Q108|6.72|6.77|6.72|6.74|0.05|120675|01/05/2026|0.00|0|0.00|0|N
BTZ|092508100|10.78|10.79|10.76|10.78|0.00|22623|01/05/2026|0.00|0|0.00|0|N
BU|88636R529|0.00|28.68|28.68|28.68|2.31|100|01/05/2026|28.15|500|28.67|500|Q
BUCK|82889N640|23.71|23.73|23.71|23.73|-0.02|507|01/05/2026|0.00|0|0.00|0|P
BUD|03524A108|63.00|63.36|62.44|63.27|-0.44|253259|01/05/2026|0.00|0|0.00|0|N
BUFD|33740U703|28.32|28.36|28.32|28.34|0.05|10604|01/05/2026|0.00|0|0.00|0|Z
BUFF|45783Y814|50.08|50.12|50.08|50.12|0.17|371|01/05/2026|0.00|0|0.00|0|Z
BUFG|33740U778|27.68|27.68|27.67|27.67|0.11|649|01/05/2026|0.00|0|0.00|0|Z
BUFQ|33740U752|35.97|35.97|35.93|35.94|0.22|2180|01/05/2026|0.00|0|0.00|0|Z
BUFR|33740F755|34.38|34.42|34.37|34.40|0.09|45827|01/05/2026|0.00|0|0.00|0|Z
BUFT|33740U760|24.64|24.64|24.63|24.63|0.01|200|01/05/2026|0.00|0|0.00|0|Z
BUFY|33740F169|22.40|22.40|22.40|22.40|0.08|276|01/05/2026|0.00|0|0.00|0|Z
BUFZ|33740U729|26.60|26.60|26.60|26.60|0.10|349|01/05/2026|0.00|0|0.00|0|Z
BUG|37954Y384|0.00|30.40|30.11|30.11|0.38|6204|01/05/2026|0.00|0|0.00|0|Q
BUI|09248D104|26.04|26.10|25.69|25.90|0.01|14336|01/05/2026|0.00|0|0.00|0|N
BULG|88340C867|0.00|3.86|3.77|3.84|3.84|4500|01/05/2026|3.84|400|3.90|400|Q
BULL|G9572D103|0.00|8.67|8.28|8.56|0.36|267035|01/05/2026|8.54|700|8.56|700|Q
BULX|38747R348|0.00|7.41|7.41|7.41|0.00|0|01/02/2026|8.43|700|8.60|2500|Q
BULZ|063679559|271.92|271.92|264.19|264.19|3.14|982|01/05/2026|0.00|0|0.00|0|P
BUR|G17977110|8.87|9.22|8.87|9.11|0.36|417592|01/05/2026|0.00|0|0.00|0|N
BURL|122017106|298.42|311.52|298.42|303.13|4.74|324611|01/05/2026|0.00|0|0.00|0|N
BURU|67021W301|0.20|0.21|0.20|0.20|0.00|35940|01/05/2026|0.00|0|0.00|0|A
BUSA|900934308|37.41|37.49|37.41|37.49|0.55|314|01/05/2026|0.00|0|0.00|0|Z
BUSE|319383204|0.00|24.52|24.08|24.18|0.28|4852|01/05/2026|24.02|400|24.36|400|Q
BUUU|G1739L102|0.00|0.00|0.00|0.00|-7.23|1|01/05/2026|0.00|0|0.00|0|Q
BUXX|02072L441|20.23|20.27|20.23|20.27|0.04|18333|01/05/2026|0.00|0|0.00|0|N
BUYW|66538H179|14.35|14.35|14.35|14.35|0.03|201|01/05/2026|0.00|0|0.00|0|Z
BUZZ|92189H839|33.81|34.32|33.81|34.21|0.91|13068|01/05/2026|0.00|0|0.00|0|P
BV|10948C107|12.57|13.12|12.56|12.98|0.38|207631|01/05/2026|0.00|0|0.00|0|N
BVAL|301505392|28.33|28.33|28.30|28.30|0.26|663|01/05/2026|0.00|0|0.00|0|P
BVC|G4691A114|0.00|14.00|13.80|13.80|12.42|415|01/05/2026|11.48|100|17.22|100|Q
BVFL|05603E208|0.00|0.00|0.00|0.00|0.00|55|01/05/2026|17.74|100|18.89|100|Q
BVN|204448104|29.37|30.11|29.37|29.53|0.94|493120|01/05/2026|0.00|0|0.00|0|N
BVS|09075A108|0.00|7.66|7.28|7.59|0.38|11337|01/05/2026|7.50|300|7.65|300|Q
BW|05614L209|6.37|6.63|6.00|6.54|0.19|963684|01/05/2026|0.00|0|0.00|0|N
BW PRA|05614L407|20.50|20.50|20.28|20.29|0.02|2571|01/05/2026|0.00|0|0.00|0|N
BWA|099724106|46.77|47.68|46.70|47.58|0.94|955734|01/05/2026|0.00|0|0.00|0|N
BWAY|10501L106|0.00|21.24|20.10|21.24|2.14|730|01/05/2026|0.00|0|0.00|0|Q
BWB|108621103|0.00|17.94|17.74|17.94|0.51|828|01/05/2026|17.66|100|18.01|100|Q
BWEN|11161T207|0.00|3.23|3.01|3.23|0.36|2212|01/05/2026|3.09|300|3.31|300|Q
BWFG|06654A103|0.00|46.60|46.60|46.60|46.60|416|01/05/2026|45.63|100|47.69|100|Q
BWG|10537L104|8.35|8.45|8.35|8.41|0.04|20998|01/05/2026|0.00|0|0.00|0|N
BWIN|05589G102|0.00|25.34|23.86|25.05|1.26|10091|01/05/2026|24.79|500|25.31|500|Q
BWLP|Y10230103|13.05|13.23|12.90|12.91|0.11|115508|01/05/2026|0.00|0|0.00|0|N
BWMN|103002101|0.00|35.20|34.40|34.70|0.99|1986|01/05/2026|34.27|100|35.08|100|Q
BWMX|P1666E105|15.91|16.15|15.32|16.00|0.17|53641|01/05/2026|0.00|0|0.00|0|N
BWNB|05614L506|24.48|24.48|24.40|24.40|-0.03|1095|01/05/2026|0.00|0|0.00|0|N
BWX|78464A516|22.50|22.53|22.45|22.53|0.04|29378|01/05/2026|0.00|0|0.00|0|P
BWXT|05605H100|186.97|189.78|186.81|189.02|7.17|310797|01/05/2026|0.00|0|0.00|0|N
BWZ|78464A334|27.39|27.39|27.36|27.36|-0.02|4300|01/05/2026|0.00|0|0.00|0|P
BX|09260D107|158.80|163.89|158.80|162.35|3.55|767147|01/05/2026|0.00|0|0.00|0|N
BXC|09624H208|60.45|65.67|60.21|63.87|3.12|30262|01/05/2026|0.00|0|0.00|0|N
BXMT|09257W100|19.48|19.48|19.12|19.43|-0.05|494014|01/05/2026|0.00|0|0.00|0|N
BXMX|6706ER101|14.75|14.75|14.69|14.71|0.02|36377|01/05/2026|0.00|0|0.00|0|N
BXP|101121101|67.06|67.90|66.99|67.09|-0.73|749949|01/05/2026|0.00|0|0.00|0|N
BXSL|09261X102|26.85|27.06|26.59|26.98|0.40|331733|01/05/2026|0.00|0|0.00|0|N
BY|124411109|28.97|29.98|28.97|29.70|0.66|81204|01/05/2026|0.00|0|0.00|0|N
BYAH|G6925R102|0.00|0.17|0.17|0.17|0.03|300|01/05/2026|0.14|100|0.19|100|Q
BYD|103304101|86.00|89.45|86.00|88.40|2.21|322850|01/05/2026|0.00|0|0.00|0|N
BYFC|111444709|0.00|7.24|6.36|7.24|0.00|0|12/31/2025|6.38|100|8.76|100|Q
BYLD|46434V787|22.80|22.83|22.80|22.83|0.00|300|01/05/2026|0.00|0|0.00|0|P
BYM|092479104|10.90|10.91|10.88|10.89|-0.04|12080|01/05/2026|0.00|0|0.00|0|N
BYND|08862E109|0.00|0.95|0.86|0.89|0.01|177298|01/05/2026|0.89|100|0.91|9600|Q
BYRN|12448X201|0.00|18.14|17.11|17.35|0.61|7221|01/05/2026|17.13|300|17.53|300|Q
BYSI|G10830100|0.00|1.56|1.56|1.56|-0.07|295|01/05/2026|1.28|200|1.81|200|Q
BZ|48553T106|0.00|21.58|20.76|21.32|0.41|38015|01/05/2026|21.32|100|21.38|200|Q
BZAI|092915107|0.00|2.27|2.15|2.15|0.07|165575|01/05/2026|2.12|1900|2.18|2000|Q
BZFD|12430A300|0.00|1.00|0.93|0.93|-0.03|5590|01/05/2026|0.89|300|0.97|300|Q
BZH|07556Q881|20.11|20.86|20.11|20.69|0.44|169425|01/05/2026|0.00|0|0.00|0|N
BZUN|06684L103|0.00|2.87|2.76|2.86|0.05|7516|01/05/2026|2.82|200|2.90|200|Q
C|172967424|120.00|124.10|119.96|123.30|4.60|4711974|01/05/2026|0.00|0|0.00|0|N
C PRN|173080201|30.47|30.48|30.36|30.40|0.04|10377|01/05/2026|0.00|0|0.00|0|N
CAAA|33738D762|20.55|20.55|20.55|20.55|-0.01|185|01/05/2026|0.00|0|0.00|0|P
CAAP|L1995B107|26.68|27.54|26.21|27.42|0.85|52698|01/05/2026|0.00|0|0.00|0|N
CAAS|G2125H101|0.00|0.00|0.00|0.00|0.00|0|12/24/2025|3.69|100|4.99|100|Q
CABA|12674W109|0.00|2.28|2.20|2.21|-0.01|25687|01/05/2026|2.18|2500|2.21|400|Q
CABO|12685J105|103.06|105.68|100.27|100.38|-3.78|54528|01/05/2026|0.00|0|0.00|0|N
CABR|14216J109|0.00|0.00|0.00|0.00|0.00|10|01/05/2026|0.00|0|0.00|0|Q
CAC|133034108|0.00|44.78|43.54|44.09|1.16|32272|01/05/2026|43.63|100|44.61|100|Q
CACC|225310101|0.00|467.56|458.41|459.93|6.59|10664|01/05/2026|454.61|40|464.69|40|Q
CACI|127190304|540.00|569.03|540.00|568.63|31.22|62300|01/05/2026|0.00|0|0.00|0|N
CADE|12740C103|42.99|44.74|42.99|44.25|1.03|396070|01/05/2026|0.00|0|0.00|0|N
CADE PRA|12740C202|21.65|21.70|21.65|21.70|-0.10|1521|01/05/2026|0.00|0|0.00|0|N
CADL|137404109|0.00|5.53|5.29|5.30|-0.14|3967|01/05/2026|5.25|600|5.36|600|Q
CAE|124765108|31.00|32.11|31.00|31.90|0.98|153130|01/05/2026|0.00|0|0.00|0|N
CAEP|G1828A108|0.00|0.00|0.00|0.00|-10.22|38|01/05/2026|0.00|0|0.00|0|Q
CAF|617468103|17.88|18.20|17.88|18.18|0.30|14311|01/05/2026|0.00|0|0.00|0|N
CAFX|74316P587|25.03|25.05|25.03|25.05|0.03|1388|01/05/2026|0.00|0|0.00|0|P
CAG|205887102|17.26|17.29|16.97|17.08|-0.22|3658118|01/05/2026|0.00|0|0.00|0|N
CAH|14149Y108|203.81|206.34|201.06|205.45|-0.27|1035452|01/05/2026|0.00|0|0.00|0|N
CAI|142152107|0.00|27.10|26.32|26.41|-0.56|26899|01/05/2026|26.37|100|26.42|100|Q
CAIE|12811T571|26.88|26.96|26.88|26.88|0.08|3227|01/05/2026|0.00|0|0.00|0|P
CAIQ|12811T530|0.00|0.00|0.00|0.00|-25.46|10|01/05/2026|0.00|0|0.00|0|Q
CAKE|163072101|0.00|55.07|53.61|54.68|1.90|22291|01/05/2026|54.32|200|55.03|200|Q
CAL|129500104|11.99|12.66|11.99|12.38|0.13|483664|01/05/2026|0.00|0|0.00|0|N
CALC|38942Q202|0.00|6.08|6.08|6.08|-0.71|100|01/05/2026|5.64|100|6.42|100|Q
CALF|69374H857|44.79|45.33|44.79|45.06|0.20|99280|01/05/2026|0.00|0|0.00|0|Z
CALI|092528884|0.00|50.50|50.48|50.48|0.01|900|01/05/2026|50.47|100|50.52|100|Q
CALM|128030202|0.00|79.65|78.61|79.11|0.71|10836|01/05/2026|78.61|200|79.58|200|Q
CALX|13100M509|53.90|54.69|53.30|54.31|0.72|292595|01/05/2026|0.00|0|0.00|0|N
CAMP|13463J101|0.00|0.00|0.00|0.00|-6.12|135|01/05/2026|5.77|100|6.19|100|Q
CAMT|M20791105|0.00|124.43|117.80|123.98|8.48|6481|01/05/2026|122.60|100|125.10|100|Q
CAN|134748102|0.00|0.85|0.82|0.83|0.06|61623|01/05/2026|0.82|9900|0.85|10300|Q
CANF|13471N409|4.47|4.49|4.18|4.25|4.04|2037|01/05/2026|0.00|0|0.00|0|A
CANG|G1820C102|1.42|1.72|1.39|1.64|0.23|817684|01/05/2026|0.00|0|0.00|0|N
CAOS|02072L516|89.87|89.87|89.87|89.87|0.16|190|01/05/2026|0.00|0|0.00|0|Z
CAPE|25861R204|32.09|32.32|32.09|32.32|0.13|456|01/05/2026|0.00|0|0.00|0|P
CAPL|22758A105|20.64|20.97|20.64|20.92|0.30|7438|01/05/2026|0.00|0|0.00|0|N
CAPR|14070B309|0.00|28.16|24.36|24.81|-3.46|29434|01/05/2026|24.59|500|25.07|500|Q
CAPS|14068E208|0.00|0.76|0.72|0.76|0.76|800|01/05/2026|0.74|200|0.80|200|Q
CAPT|G18932106|0.00|0.41|0.38|0.38|-0.03|3920|01/05/2026|0.00|0|0.00|0|Q
CAR|053774105|0.00|131.55|129.04|129.14|0.86|5412|01/05/2026|127.75|100|130.62|100|Q
CARE|146103106|0.00|19.88|19.65|19.67|0.21|1488|01/05/2026|19.49|100|19.87|100|Q
CARG|141788109|0.00|38.35|37.74|37.85|0.23|14768|01/05/2026|37.58|300|38.10|300|Q
CARL|14280C105|0.00|12.14|11.74|12.14|0.51|1132|01/05/2026|11.78|100|12.44|100|Q
CARR|14448C104|53.05|54.46|53.05|53.79|0.27|1412134|01/05/2026|0.00|0|0.00|0|N
CARS|14575E105|11.99|12.48|11.99|12.25|0.21|294815|01/05/2026|0.00|0|0.00|0|N
CART|565394103|0.00|44.39|43.17|43.98|0.04|90936|01/05/2026|43.66|300|44.04|100|Q
CARY|03463K760|0.00|20.85|20.84|20.84|0.01|3500|01/05/2026|20.64|1000|21.05|1000|Q
CASH|59100U108|0.00|74.57|72.44|74.01|2.23|2833|01/05/2026|73.05|200|74.74|200|Q
CASI|G1933S101|0.00|0.82|0.82|0.82|0.00|0|12/24/2025|0.73|100|0.99|100|Q
CASS|14808P109|0.00|41.55|40.84|41.55|0.79|1165|01/05/2026|40.67|100|41.65|100|Q
CASY|147528103|0.00|568.54|555.40|564.76|8.97|3458|01/05/2026|560.75|40|568.62|40|Q
CAT|149123101|607.88|621.48|607.41|616.10|17.69|800661|01/05/2026|0.00|0|0.00|0|N
CATH|37954Y889|0.00|82.79|82.79|82.79|0.00|0|01/02/2026|82.77|1800|83.10|1800|Q
CATO|149205106|3.01|3.06|3.00|3.03|0.03|11951|01/05/2026|0.00|0|0.00|0|N
CATX|46489V302|2.77|2.77|2.65|2.72|-0.09|15019|01/05/2026|0.00|0|0.00|0|A
CATY|149150104|0.00|50.08|48.96|49.25|0.67|60491|01/05/2026|48.89|300|49.53|300|Q
CAVA|148929102|62.13|65.44|62.04|63.48|2.93|1572080|01/05/2026|0.00|0|0.00|0|N
CB|H1467J104|307.34|316.88|307.34|315.19|5.13|415791|01/05/2026|0.00|0|0.00|0|N
CBAN|19623P101|17.69|18.09|17.69|17.86|0.15|33827|01/05/2026|0.00|0|0.00|0|N
CBAT|14986C102|0.00|0.86|0.86|0.86|0.00|0|01/02/2026|0.73|100|0.97|100|Q
CBC|152413100|0.00|24.26|23.89|23.91|0.26|473|01/05/2026|0.00|0|0.00|0|Q
CBFV|12479G101|0.00|0.00|0.00|0.00|0.00|23|01/05/2026|33.23|100|35.41|100|Q
CBIO|G2545C104|0.00|11.26|11.11|11.26|0.12|708|01/05/2026|10.87|100|11.48|100|Q
CBK|20112C106|0.00|24.24|24.24|24.24|-0.24|978|01/05/2026|24.04|100|24.73|100|Q
CBL|124830878|36.79|37.69|36.79|37.63|0.70|83517|01/05/2026|0.00|0|0.00|0|N
CBLL|15678C102|0.00|22.22|20.45|20.85|-0.35|12435|01/05/2026|20.61|400|21.10|400|Q
CBNA|15746L100|34.24|37.25|34.24|36.46|1.81|5578|01/05/2026|0.00|0|0.00|0|N
CBNK|139737100|0.00|28.46|28.43|28.43|0.54|2404|01/05/2026|27.93|100|28.92|100|Q
CBOE|12503M108|250.11|254.50|250.11|252.02|4.37|8241|01/05/2026|0.00|0|0.00|0|Z
CBOO|12811T613|24.58|24.58|24.58|24.58|0.09|1400|01/05/2026|0.00|0|0.00|0|Z
CBOY|12811T647|24.59|24.59|24.58|24.58|0.00|144|12/31/2025|0.00|0|0.00|0|Z
CBRE|12504L109|159.61|164.62|159.61|164.40|4.21|394571|01/05/2026|0.00|0|0.00|0|N
CBRL|22410J106|0.00|27.49|26.26|26.54|-0.30|19299|01/05/2026|26.34|400|26.94|400|Q
CBSH|200525103|0.00|53.63|52.06|53.27|1.01|15147|01/05/2026|53.02|200|53.50|200|Q
CBT|127055101|66.79|70.21|66.79|69.52|2.47|178579|01/05/2026|0.00|0|0.00|0|N
CBU|203607106|57.71|59.64|57.71|58.81|0.71|76602|01/05/2026|0.00|0|0.00|0|N
CBUS|17166A101|0.00|2.02|1.98|2.02|0.24|1813|01/05/2026|1.93|100|2.10|100|Q
CBZ|124805102|50.62|54.35|50.62|53.65|2.85|146327|01/05/2026|0.00|0|0.00|0|N
CC|163851108|12.31|12.88|12.28|12.74|0.49|957867|01/05/2026|0.00|0|0.00|0|N
CCAP|225655109|0.00|14.62|14.38|14.52|0.24|6186|01/05/2026|14.39|100|14.65|100|Q
CCB|19046P209|0.00|115.35|115.07|115.35|115.35|962|01/05/2026|113.64|100|116.45|100|Q
CCBG|139674105|0.00|43.53|42.70|42.76|0.38|12507|01/05/2026|42.30|100|43.21|100|Q
CCC|12510Q100|0.00|8.17|7.89|8.10|0.22|84270|01/05/2026|8.08|200|8.11|300|Q
CCCC|12529R107|0.00|2.17|2.00|2.04|0.11|36517|01/05/2026|2.00|1400|2.06|1400|Q
CCCX|G2130T108|0.00|18.70|16.83|18.63|1.54|14209|01/05/2026|18.39|100|21.02|200|Q
CCCXW|G2130T116|0.00|0.00|0.00|0.00|-8.02|246|01/05/2026|7.79|100|10.60|100|Q
CCD|12811V105|0.00|21.50|21.47|21.50|0.35|361|01/05/2026|20.56|100|21.99|100|Q
CCEC|Y00408107|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|17.55|100|23.61|100|Q
CCEP|G25839104|0.00|88.18|86.67|87.55|-0.70|20036|01/05/2026|87.45|200|87.63|200|Q
CCG|G20707108|0.00|0.85|0.84|0.85|0.00|0|12/31/2025|0.71|100|0.96|100|Q
CCHH|G1993F106|0.00|0.56|0.53|0.53|-0.05|5407|01/05/2026|0.00|0|0.60|500|Q
CCI|22822V101|87.91|88.54|86.17|88.42|-0.28|1137081|01/05/2026|0.00|0|0.00|0|N
CCID|92535C609|25.33|25.33|25.30|25.30|-0.02|322|01/05/2026|0.00|0|0.00|0|N
CCIF|92535C104|4.78|4.80|4.73|4.77|0.03|13517|01/05/2026|0.00|0|0.00|0|N
CCII|G2254C121|0.00|10.25|10.24|10.25|10.25|1300|01/05/2026|8.74|100|11.84|100|Q
CCJ|13321L108|100.57|100.80|96.54|100.17|1.61|718818|01/05/2026|0.00|0|0.00|0|N
CCK|228368106|103.44|106.23|103.44|105.74|1.56|411060|01/05/2026|0.00|0|0.00|0|N
CCL|143658300|30.54|31.78|30.41|31.49|0.57|5167921|01/05/2026|0.00|0|0.00|0|N
CCLD|14167R100|0.00|3.04|2.90|3.01|0.10|3385|01/05/2026|2.98|200|3.05|200|Q
CCM|206277204|4.30|4.85|4.30|4.80|0.53|1950|01/05/2026|0.00|0|0.00|0|N
CCNE|126128107|0.00|26.47|26.11|26.11|0.32|2074|01/05/2026|25.87|100|26.35|100|Q
CCNR|31761T886|0.00|34.40|34.40|34.40|34.40|100|01/05/2026|0.00|0|0.00|0|Q
CCO|18453H106|2.14|2.15|2.11|2.12|0.00|337464|01/05/2026|0.00|0|0.00|0|N
CCOI|19239V302|0.00|20.70|19.46|19.53|-1.11|15945|01/05/2026|19.32|600|19.71|600|Q
CCRN|227483104|0.00|8.57|8.08|8.51|0.44|10301|01/05/2026|8.42|500|8.60|500|Q
CCS|156504300|58.36|60.17|58.36|59.38|0.44|84498|01/05/2026|0.00|0|0.00|0|N
CCSI|20848V105|0.00|22.81|21.91|22.47|0.71|6493|01/05/2026|22.27|200|22.70|200|Q
CCSO|88634T105|0.00|0.00|0.00|0.00|0.00|31|01/05/2026|25.58|1000|25.65|1000|Q
CCTG|G1993R100|0.00|0.14|0.14|0.14|0.00|2310|01/05/2026|0.12|100|0.16|100|Q
CCU|204429104|12.72|13.17|12.72|13.09|0.42|32375|01/05/2026|0.00|0|0.00|0|N
CCUP|26923Q614|5.28|5.31|4.93|4.95|0.15|7468|01/05/2026|0.00|0|0.00|0|Z
CD|G59467202|0.00|5.92|5.38|5.73|1.17|3243|01/05/2026|5.54|300|5.90|300|Q
CDC|92647N824|0.00|66.15|66.13|66.13|66.13|200|01/05/2026|64.14|100|68.50|100|Q
CDE|192108504|18.02|19.35|17.80|18.60|1.05|3430877|01/05/2026|0.00|0|0.00|0|N
CDIG|02072Q382|0.00|25.63|25.63|25.63|0.46|617|01/05/2026|25.59|1900|25.63|1900|Q
CDIO|14159C202|0.00|2.83|2.65|2.65|0.00|0|12/31/2025|2.51|100|3.49|100|Q
CDLR|12738K109|18.96|19.09|18.82|18.95|-0.10|22813|01/05/2026|0.00|0|0.00|0|N
CDLX|14161W105|0.00|1.23|1.12|1.23|0.09|19147|01/05/2026|1.20|600|1.28|700|Q
CDNA|14167L103|0.00|20.13|19.13|19.79|0.65|7439|01/05/2026|19.76|100|20.02|600|Q
CDNL|14154A102|0.00|22.77|22.12|22.77|0.12|2902|01/05/2026|0.00|0|0.00|0|Q
CDNS|127387108|0.00|314.00|300.43|301.14|-9.19|50040|01/05/2026|300.79|80|301.45|120|Q
CDP|22002T108|27.31|27.77|27.08|27.59|0.10|509301|01/05/2026|0.00|0|0.00|0|N
CDR PRB|150602407|18.00|18.84|18.00|18.84|0.74|100|01/05/2026|0.00|0|0.00|0|N
CDR PRC|150602506|16.81|16.98|16.81|16.98|-0.03|100|01/05/2026|0.00|0|0.00|0|N
CDRE|12763L105|41.41|42.57|41.41|41.98|0.86|51911|01/05/2026|0.00|0|0.00|0|N
CDRO|L18268109|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|7.81|100|9.23|100|Q
CDT|20678X403|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|1.33|100|1.44|100|Q
CDTG|G2030P107|0.00|0.44|0.40|0.44|0.00|0|11/20/2025|0.30|100|0.45|100|Q
CDTX|171757206|0.00|221.42|221.15|221.31|0.36|9788|01/05/2026|220.36|100|222.10|100|Q
CDW|12514G108|0.00|135.55|133.43|133.54|0.44|16997|01/05/2026|132.89|100|134.38|100|Q
CDX|82889N830|22.22|22.23|22.21|22.21|-0.09|330|01/05/2026|0.00|0|0.00|0|P
CDXS|192005106|0.00|1.65|1.62|1.64|0.01|12875|01/05/2026|1.63|1900|1.65|1900|Q
CDZI|127537207|0.00|5.99|5.76|5.80|-0.02|8548|01/05/2026|5.73|600|5.84|600|Q
CE|150870103|42.01|43.29|42.00|42.58|0.42|545279|01/05/2026|0.00|0|0.00|0|N
CECO|125141101|0.00|63.10|60.24|61.98|2.16|3801|01/05/2026|61.36|200|62.66|200|Q
CEE|153436100|18.12|18.12|17.74|17.81|-0.21|2298|01/05/2026|0.00|0|0.00|0|N
CEF|85208R101|47.73|48.27|47.44|47.84|1.72|20892|01/05/2026|0.00|0|0.00|0|P
CEFZ|210322673|8.29|8.29|8.27|8.27|0.13|200|01/05/2026|0.00|0|0.00|0|Z
CEG|21037T109|0.00|377.76|349.82|354.83|-11.45|38335|01/05/2026|352.60|40|355.54|120|Q
CELC|15102K100|0.00|105.20|100.35|103.77|3.61|7424|01/05/2026|102.67|100|104.77|100|Q
CELG RT|110122140|0.08|0.11|0.08|0.11|0.03|13613|01/05/2026|0.00|0|0.00|0|N
CELH|15118V207|0.00|48.74|47.90|48.16|0.39|66385|01/05/2026|48.03|100|48.16|100|Q
CELU|151190204|0.00|0.00|0.00|0.00|-1.12|90|01/05/2026|1.16|100|1.32|100|Q
CELZ|22529Y408|0.00|0.00|0.00|0.00|-1.95|38|01/05/2026|1.97|100|2.12|100|Q
CEMB|464286251|45.91|45.91|45.84|45.85|0.03|3033|01/05/2026|0.00|0|0.00|0|Z
CENN|150964104|0.00|0.15|0.15|0.15|0.00|3470|01/05/2026|0.13|100|0.15|100|Q
CENT|153527106|0.00|32.12|31.79|32.07|0.19|1182|01/05/2026|31.81|100|32.41|100|Q
CENTA|153527205|0.00|29.19|29.07|29.14|0.18|2142|01/05/2026|28.85|300|29.38|300|Q
CENX|156431108|0.00|44.22|41.68|43.82|2.88|23513|01/05/2026|43.49|300|44.20|300|Q
CEPF|G1828E100|0.00|10.31|10.31|10.31|0.00|0|12/18/2025|8.80|100|11.80|100|Q
CEPI|26923N439|0.00|0.00|0.00|0.00|0.00|1|01/05/2026|0.00|0|0.00|0|Q
CEPO|G1827K107|0.00|10.44|10.44|10.44|-0.04|211|01/05/2026|0.00|0|0.00|0|Q
CEPT|G1827P106|0.00|11.35|11.31|11.32|0.00|1880|01/05/2026|0.00|0|0.00|0|Q
CEPU|155038201|17.51|17.58|16.99|17.50|0.15|69750|01/05/2026|0.00|0|0.00|0|N
CERS|157085101|0.00|2.05|1.94|2.05|0.07|25362|01/05/2026|2.01|1400|2.08|1400|Q
CERT|15687V109|0.00|9.18|8.90|9.04|0.29|52172|01/05/2026|8.93|1600|9.07|100|Q
CERY|78468R440|29.29|29.29|29.29|29.29|0.61|100|01/05/2026|0.00|0|0.00|0|P
CET|155123102|51.29|51.37|51.29|51.37|0.57|730|01/05/2026|0.00|0|0.00|0|A
CETX|15130G873|0.00|2.70|2.53|2.57|-0.16|11579|01/05/2026|2.49|100|2.64|100|Q
CETY|18452H305|0.00|0.71|0.71|0.71|-0.02|100|01/05/2026|0.65|100|0.88|100|Q
CEV|27826F101|10.05|10.06|10.05|10.06|0.00|113|01/02/2026|0.00|0|0.00|0|A
CEVA|157210105|0.00|23.75|23.11|23.15|0.72|1680|01/05/2026|22.90|500|23.33|500|Q
CF|125269100|80.75|80.89|79.01|80.26|0.13|786754|01/05/2026|0.00|0|0.00|0|N
CFA|92647N766|0.00|0.00|0.00|0.00|0.00|0|12/17/2025|89.14|100|94.97|100|Q
CFBK|12520L109|0.00|24.77|24.65|24.77|0.27|1404|01/05/2026|24.51|100|25.00|100|Q
CFFI|12466Q104|0.00|0.00|0.00|0.00|0.00|2|01/05/2026|67.85|100|72.20|100|Q
CFFN|14057J101|0.00|6.81|6.73|6.74|0.04|17654|01/05/2026|6.73|700|6.74|700|Q
CFG|174610105|59.85|61.57|59.60|61.05|1.66|1852509|01/05/2026|0.00|0|0.00|0|N
CFG PRE|174610402|19.42|19.50|19.36|19.37|0.00|25231|01/05/2026|0.00|0|0.00|0|N
CFG PRH|174610600|26.50|26.59|26.38|26.38|-0.12|5265|01/05/2026|0.00|0|0.00|0|N
CFG PRI|174610808|25.42|25.42|25.30|25.36|-0.03|2599|01/05/2026|0.00|0|0.00|0|N
CFLT|20717M103|0.00|30.23|30.13|30.17|0.06|124267|01/05/2026|30.15|1100|30.17|100|Q
CFND|12673Q103|5.10|5.10|5.03|5.07|-0.02|6295|01/05/2026|0.00|0|0.00|0|N
CFO|92647N782|0.00|74.36|74.35|74.35|0.00|0|12/30/2025|72.34|100|76.91|100|Q
CFR|229899109|129.11|134.34|129.11|133.69|5.52|184470|01/05/2026|0.00|0|0.00|0|N
CFR PRB|229899307|17.52|17.69|17.52|17.52|-0.01|2929|01/05/2026|0.00|0|0.00|0|N
CG|14316J108|0.00|64.45|62.06|64.07|3.21|22629|01/05/2026|63.98|100|64.34|200|Q
CGABL|14314C105|0.00|17.41|17.29|17.29|0.02|200|01/05/2026|17.33|100|0.00|0|Q
CGAU|152006102|14.50|14.94|14.46|14.77|0.63|295773|01/05/2026|0.00|0|0.00|0|N
CGBD|872280102|0.00|12.94|12.69|12.82|0.26|29814|01/05/2026|12.71|500|12.93|500|Q
CGBL|14021D107|35.68|35.83|35.66|35.76|0.22|15121|01/05/2026|0.00|0|0.00|0|P
CGC|138035704|0.00|1.23|1.16|1.20|0.01|475477|01/05/2026|1.19|4000|1.21|3000|Q
CGCB|14020Y508|26.51|26.54|26.50|26.53|0.05|12371|01/05/2026|0.00|0|0.00|0|P
CGCP|14020Y102|22.66|22.69|22.66|22.68|0.04|18324|01/05/2026|0.00|0|0.00|0|P
CGCT|G19307100|0.00|10.30|10.30|10.30|-0.01|300|01/05/2026|0.00|0|0.00|0|Q
CGCV|14020U100|30.70|30.81|30.70|30.78|0.09|1053|01/05/2026|0.00|0|0.00|0|P
CGDG|14021L109|36.06|36.20|35.93|36.16|0.23|9292|01/05/2026|0.00|0|0.00|0|P
CGDV|14020W106|44.08|44.16|43.92|44.06|0.11|117385|01/05/2026|0.00|0|0.00|0|P
CGEM|230031106|0.00|10.06|9.47|9.99|-0.14|14054|01/05/2026|9.87|1100|10.10|1100|Q
CGEN|M25722105|0.00|1.55|1.52|1.53|-0.03|3195|01/05/2026|1.50|100|1.54|100|Q
CGGE|14020R107|32.09|32.31|32.09|32.28|0.36|30274|01/05/2026|0.00|0|0.00|0|P
CGGO|14020X104|35.43|35.69|35.43|35.64|0.48|24594|01/05/2026|0.00|0|0.00|0|P
CGGR|14020G101|44.85|45.15|44.85|44.99|0.44|98485|01/05/2026|0.00|0|0.00|0|P
CGHM|14020Y805|25.49|25.51|25.48|25.50|0.03|3802|01/05/2026|0.00|0|0.00|0|P
CGIC|14021T102|33.10|33.35|33.06|33.33|0.28|9193|01/05/2026|0.00|0|0.00|0|P
CGIE|14021M107|35.51|35.84|35.51|35.82|0.57|28873|01/05/2026|0.00|0|0.00|0|P
CGMM|14022A102|29.51|29.84|29.45|29.74|0.54|18249|01/05/2026|0.00|0|0.00|0|P
CGMS|14020Y300|27.66|27.70|27.66|27.69|0.05|23654|01/05/2026|0.00|0|0.00|0|P
CGMU|14020Y201|27.43|27.43|27.41|27.42|0.01|12379|01/05/2026|0.00|0|0.00|0|P
CGNG|14021N105|32.80|33.05|32.79|33.01|0.47|8356|01/05/2026|0.00|0|0.00|0|P
CGNT|M25133105|0.00|9.16|9.06|9.09|0.19|2612|01/05/2026|8.99|200|9.18|200|Q
CGNX|192422103|0.00|38.03|37.12|37.38|0.52|14282|01/05/2026|37.31|100|37.41|100|Q
CGO|128118106|0.00|11.58|11.56|11.56|0.09|918|01/05/2026|11.24|100|11.65|600|Q
CGON|156944100|0.00|42.54|39.28|40.02|-1.78|13701|01/05/2026|39.64|300|40.41|300|Q
CGSD|14020Y409|26.03|26.04|26.02|26.02|0.03|4395|01/05/2026|0.00|0|0.00|0|P
CGSM|14020Y607|26.38|26.39|26.38|26.39|0.02|1174|01/05/2026|0.00|0|0.00|0|P
CGTL|G2563P102|0.00|1.19|1.14|1.19|-0.02|605|01/05/2026|1.18|100|1.34|400|Q
CGTX|19243B102|0.00|1.44|1.39|1.41|-0.06|8839|01/05/2026|1.37|900|1.43|900|Q
CGUI|14020Y888|25.31|25.31|25.30|25.30|0.00|8025|01/05/2026|0.00|0|0.00|0|P
CGUS|14020V108|40.57|40.66|40.53|40.59|0.22|14551|01/05/2026|0.00|0|0.00|0|P
CGV|90214Q584|14.93|15.02|14.93|15.00|0.17|906|01/05/2026|0.00|0|0.00|0|N
CGXU|14019W109|30.53|30.79|30.50|30.76|0.54|22171|01/05/2026|0.00|0|0.00|0|P
CHA|15743P104|0.00|12.79|12.38|12.62|0.31|7743|01/05/2026|10.81|100|14.37|100|Q
CHAC|G24979109|0.00|11.06|10.90|11.03|0.12|21521|01/05/2026|9.35|100|12.53|100|Q
CHAI|83013Q871|0.00|1.96|1.96|1.96|0.09|300|01/05/2026|1.52|200|2.37|200|Q
CHAT|88636J600|61.04|61.04|60.67|60.83|0.51|3784|01/05/2026|0.00|0|0.00|0|P
CHAU|25490K869|21.71|21.99|21.71|21.99|0.42|5444|01/05/2026|0.00|0|0.00|0|P
CHCI|205684202|0.00|11.70|11.70|11.70|11.70|205|01/05/2026|11.18|100|12.48|100|Q
CHCO|177835105|0.00|122.44|121.57|122.44|3.33|731|01/05/2026|120.22|100|122.87|100|Q
CHCT|20369C106|16.37|16.54|16.30|16.37|0.04|78826|01/05/2026|0.00|0|0.00|0|N
CHD|171340102|82.60|84.21|81.62|84.11|1.47|901819|01/05/2026|0.00|0|0.00|0|N
CHDN|171484108|0.00|115.54|113.02|114.47|2.41|9018|01/05/2026|113.88|100|115.40|100|Q
CHE|16359R103|422.86|440.84|422.86|437.97|14.18|51607|01/05/2026|0.00|0|0.00|0|N
CHECU|G2086N113|0.00|10.05|10.05|10.05|0.00|0|11/14/2025|8.60|100|11.48|100|Q
CHEF|163086101|0.00|62.78|61.10|61.10|-1.26|8756|01/05/2026|60.46|200|61.90|200|Q
CHGG|163092109|0.99|0.99|0.94|0.95|-0.03|119182|01/05/2026|0.00|0|0.00|0|N
CHGX|02072L151|0.00|27.53|27.41|27.53|27.53|300|01/05/2026|27.42|5500|27.54|5500|Q
CHH|169905106|95.49|101.09|95.49|99.38|3.28|373315|01/05/2026|0.00|0|0.00|0|N
CHI|128117108|0.00|10.75|10.66|10.75|0.13|645|01/05/2026|10.38|100|11.04|100|Q
CHKP|M22465104|0.00|186.72|180.10|185.21|4.13|20318|01/05/2026|183.20|100|186.99|100|Q
CHMG|164024101|0.00|0.00|0.00|0.00|0.00|24|01/05/2026|53.53|100|56.66|100|Q
CHMI|164651101|2.50|2.60|2.50|2.59|0.07|32748|01/05/2026|0.00|0|0.00|0|N
CHMI PRA|164651200|20.53|20.89|20.53|20.70|0.01|562|01/05/2026|0.00|0|0.00|0|N
CHMI PRB|164651309|23.68|23.89|23.68|23.89|0.32|1012|01/05/2026|0.00|0|0.00|0|N
CHNR|G2110U125|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|2.98|100|4.09|100|Q
CHOW|G2124J108|0.64|0.70|0.64|0.69|-0.08|8768|01/05/2026|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|11.66|100|Q
CHPS|23306X886|0.00|50.58|50.58|50.58|1.04|230|01/05/2026|0.00|0|0.00|0|Q
CHPT|15961R303|7.08|7.19|6.95|7.10|0.06|89777|01/05/2026|0.00|0|0.00|0|N
CHPY|88636R693|57.97|57.97|57.97|57.97|0.92|621|01/05/2026|0.00|0|0.00|0|P
CHR|G39973121|0.00|1.36|1.34|1.36|-0.05|459|01/05/2026|1.12|100|1.54|100|Q
CHRD|674215207|0.00|93.36|87.80|90.69|-4.01|12243|01/05/2026|90.08|100|91.24|100|Q
CHRI|37960A248|0.00|0.00|0.00|0.00|0.00|0|11/24/2025|81.27|2300|82.92|2300|Q
CHRS|19249H103|0.00|1.51|1.39|1.45|0.08|177017|01/05/2026|1.43|500|1.48|1300|Q
CHRW|12541W209|0.00|167.39|164.87|167.26|3.53|20896|01/05/2026|166.05|100|168.40|100|Q
CHSCL|12542R803|0.00|25.38|25.36|25.36|0.00|0|12/31/2025|25.33|100|25.99|100|Q
CHSCM|12542R704|0.00|24.75|24.66|24.75|0.00|0|12/30/2025|24.01|100|25.49|100|Q
CHSCN|12542R506|0.00|24.88|24.88|24.88|0.00|0|12/31/2025|24.53|100|25.49|100|Q
CHSCO|12542R308|0.00|26.00|26.00|26.00|0.00|0|01/02/2026|22.31|100|26.58|100|Q
CHSCP|12542R209|0.00|27.92|27.87|27.90|27.90|1000|01/05/2026|27.51|100|0.00|0|Q
CHSN|G2104U206|0.00|0.00|0.00|0.00|0.00|0|12/24/2025|1.86|100|2.63|100|Q
CHT|17133Q502|41.91|42.25|41.91|42.03|0.29|97538|01/05/2026|0.00|0|0.00|0|N
CHTR|16119P108|0.00|215.00|208.72|209.99|0.72|36624|01/05/2026|208.73|80|210.26|40|Q
CHW|12811L107|0.00|7.54|7.50|7.50|0.04|11107|01/05/2026|7.24|100|7.73|100|Q
CHWY|16679L109|33.66|33.66|32.11|32.15|-1.34|2126089|01/05/2026|0.00|0|0.00|0|N
CHY|12811P108|0.00|11.47|11.41|11.47|0.12|2805|01/05/2026|11.44|600|11.69|100|Q
CHYM|16935C109|0.00|27.87|26.56|27.81|1.39|40029|01/05/2026|27.75|100|28.00|500|Q
CI|125523100|277.62|285.14|277.38|283.97|4.85|323918|01/05/2026|0.00|0|0.00|0|N
CIA|174740100|4.94|5.41|4.94|5.08|0.10|25355|01/05/2026|0.00|0|0.00|0|N
CIB|40090E106|63.50|66.68|63.46|66.53|3.33|115318|01/05/2026|0.00|0|0.00|0|N
CIBR|33734X846|0.00|72.09|71.18|71.57|0.90|9297|01/05/2026|69.70|100|74.33|100|Q
CICB|17259U303|25.33|25.33|25.22|25.29|-0.01|4178|01/05/2026|0.00|0|0.00|0|N
CIEN|171779309|250.34|252.30|224.00|230.90|-15.16|663576|01/05/2026|0.00|0|0.00|0|N
CIF|59318T109|1.70|1.72|1.70|1.71|0.00|5031|01/05/2026|0.00|0|0.00|0|N
CIFG|88340F837|0.00|12.62|12.62|12.62|2.10|100|01/05/2026|0.00|0|0.00|0|Q
CIFR|17253J106|0.00|18.30|16.67|18.14|1.94|430562|01/05/2026|17.90|800|18.40|800|Q
CIFU|26923Q275|27.46|32.42|27.46|32.41|6.32|2904|01/05/2026|0.00|0|0.00|0|Z
CIG|204409601|2.06|2.08|2.04|2.08|0.02|361564|01/05/2026|0.00|0|0.00|0|N
CIG C|204409882|2.62|2.67|2.62|2.66|0.02|3811|01/05/2026|0.00|0|0.00|0|N
CIGI|194693107|0.00|149.24|147.62|147.62|2.21|1581|01/05/2026|145.78|100|148.69|100|Q
CIGL|G2452S100|0.00|0.00|0.00|0.00|-1.93|1|01/05/2026|1.42|100|2.06|100|Q
CII|09256A109|23.32|23.40|23.15|23.17|-0.13|29327|01/05/2026|0.00|0|0.00|0|N
CIK|224916106|2.85|2.85|2.85|2.85|0.00|25940|01/05/2026|0.00|0|0.00|0|A
CIL|92647N840|0.00|54.60|54.60|54.60|10.68|100|01/05/2026|0.00|0|0.00|0|Q
CIM|16934Q802|12.74|12.81|12.45|12.68|-0.06|277930|01/05/2026|0.00|0|0.00|0|N
CIM PRA|16934Q307|21.80|21.86|21.74|21.74|-0.10|1863|01/05/2026|0.00|0|0.00|0|N
CIM PRB|16934Q406|23.39|23.45|23.38|23.43|0.08|4642|01/05/2026|0.00|0|0.00|0|N
CIM PRC|16934Q505|21.48|21.65|21.47|21.54|0.08|6842|01/05/2026|0.00|0|0.00|0|N
CIM PRD|16934Q604|22.90|23.02|22.85|22.98|0.11|5311|01/05/2026|0.00|0|0.00|0|N
CIMN|16934Q885|25.35|25.35|25.23|25.25|-0.13|5022|01/05/2026|0.00|0|0.00|0|N
CIMO|16934Q877|25.40|25.60|25.40|25.50|0.10|4523|01/05/2026|0.00|0|0.00|0|N
CIMP|16934Q869|25.13|25.18|25.08|25.14|0.04|5131|01/05/2026|0.00|0|0.00|0|N
CINF|172062101|0.00|163.14|160.51|161.93|0.49|7594|01/05/2026|161.73|100|162.11|100|Q
CING|17248W303|0.00|4.38|4.38|4.38|4.38|1521|01/05/2026|4.59|100|4.87|100|Q
CINT|G21307106|4.40|4.51|4.40|4.48|0.16|74004|01/05/2026|0.00|0|0.00|0|N
CIO|178587101|6.98|7.00|6.98|6.99|0.01|90240|01/05/2026|0.00|0|0.00|0|N
CIO PRA|178587200|25.31|25.35|25.31|25.33|0.00|36919|01/05/2026|0.00|0|0.00|0|N
CION|17259U204|9.73|9.93|9.73|9.86|0.13|99713|01/05/2026|0.00|0|0.00|0|N
CISO|15672X201|0.00|0.50|0.50|0.50|0.01|900|01/05/2026|0.47|400|0.50|400|Q
CISS|Y18284169|0.00|0.23|0.23|0.23|0.01|1973|01/05/2026|0.19|100|0.27|100|Q
CITR|369759204|0.00|7.70|7.67|7.70|0.00|43|12/31/2025|0.00|0|0.00|0|A
CIVB|178867107|0.00|22.50|22.49|22.50|0.64|1284|01/05/2026|21.94|100|22.38|100|Q
CIVI|17888H103|28.40|28.50|26.07|26.96|-0.83|364890|01/05/2026|0.00|0|0.00|0|N
CL|194162103|76.84|76.94|75.97|76.93|-0.76|2011687|01/05/2026|0.00|0|0.00|0|N
CLAR|18270P109|0.00|3.46|3.41|3.41|3.41|818|01/05/2026|3.35|100|3.46|100|Q
CLB|21867A105|17.46|18.59|17.46|18.13|1.18|208886|01/05/2026|0.00|0|0.00|0|N
CLBK|197641103|0.00|15.78|15.67|15.76|0.30|1335|01/05/2026|15.64|100|15.92|100|Q
CLBT|M2197Q107|0.00|18.33|17.90|18.05|0.23|8104|01/05/2026|17.89|800|18.20|800|Q
CLCO|G2415A113|9.65|9.67|9.65|9.65|0.01|7968|01/05/2026|0.00|0|0.00|0|N
CLDI|320703408|1.17|1.17|1.17|1.17|0.00|62|01/02/2026|0.00|0|0.00|0|A
CLDT|16208T102|6.78|6.87|6.73|6.76|-0.04|115595|01/05/2026|0.00|0|0.00|0|N
CLDT PRA|16208T201|19.74|19.78|19.66|19.66|-0.04|2835|01/05/2026|0.00|0|0.00|0|N
CLDX|15117B202|0.00|26.58|25.57|25.60|-1.47|10587|01/05/2026|25.33|500|25.93|500|Q
CLF|185899101|13.79|13.95|13.19|13.20|-0.40|4609256|01/05/2026|0.00|0|0.00|0|N
CLFD|18482P103|0.00|31.07|29.96|31.07|1.60|1057|01/05/2026|30.76|100|31.54|100|Q
CLGN|M2R51X116|0.00|0.00|0.00|0.00|0.00|58|01/05/2026|0.00|0|0.00|0|Q
CLH|184496107|243.29|245.10|243.06|244.14|0.70|100665|01/05/2026|0.00|0|0.00|0|N
CLIK|G2R09D110|0.00|5.32|5.32|5.32|0.00|0|12/30/2025|4.53|100|6.21|100|Q
CLIP|37960A438|100.15|100.15|100.15|100.15|0.01|1645|01/05/2026|0.00|0|0.00|0|P
CLIR|185064102|0.00|0.64|0.60|0.64|0.06|600|01/05/2026|0.52|200|0.73|200|Q
CLLS|15117K103|0.00|4.61|4.61|4.61|-0.24|304|01/05/2026|4.40|100|4.64|100|Q
CLM|21924B302|8.46|8.48|8.42|8.44|0.03|9991|01/05/2026|0.00|0|0.00|0|A
CLMB|946760105|0.00|104.21|103.21|104.16|3.95|2811|01/05/2026|106.09|100|110.58|100|Q
CLMT|131428104|0.00|20.66|19.51|19.51|-0.05|9665|01/05/2026|19.30|500|19.72|500|Q
CLNE|184499101|0.00|2.23|2.12|2.18|0.01|25028|01/05/2026|2.17|100|2.19|1600|Q
CLNN|185634201|0.00|5.90|5.78|5.78|-0.01|276|01/05/2026|5.55|100|6.13|100|Q
CLOA|092528504|0.00|51.78|51.75|51.76|-0.01|35087|01/05/2026|51.72|500|51.80|100|Q
CLOI|92189H748|52.84|52.84|52.83|52.83|-0.01|796|01/05/2026|0.00|0|0.00|0|P
CLOU|37954Y442|0.00|22.50|22.49|22.49|0.37|679|01/05/2026|22.22|100|22.50|100|Q
CLOV|18914F103|0.00|2.61|2.44|2.60|0.19|146326|01/05/2026|2.59|11600|2.60|5600|Q
CLOX|81752T486|25.51|25.53|25.51|25.53|0.02|483|01/05/2026|0.00|0|0.00|0|P
CLOZ|81752T528|26.52|26.55|26.51|26.54|0.05|14297|01/05/2026|0.00|0|0.00|0|P
CLPR|18885T306|3.53|3.69|3.53|3.60|0.04|16031|01/05/2026|0.00|0|0.00|0|N
CLPS|G31642104|0.00|0.90|0.86|0.90|0.00|0|10/28/2025|0.79|100|1.10|100|Q
CLPT|18507C103|0.00|15.13|14.26|14.26|0.21|4960|01/05/2026|14.04|600|14.41|600|Q
CLRB|15117F880|0.00|0.00|0.00|0.00|-3.41|60|01/05/2026|3.21|100|3.56|100|Q
CLRO|18506U203|0.00|0.00|0.00|0.00|0.00|0|11/20/2025|4.10|100|5.93|100|Q
CLS|15101Q207|306.74|310.00|287.09|293.24|-9.16|374145|01/05/2026|0.00|0|0.00|0|N
CLSE|89834G760|27.68|27.68|27.68|27.68|0.30|2500|01/05/2026|0.00|0|0.00|0|Z
CLSK|18452B209|0.00|12.54|11.99|12.28|0.74|464220|01/05/2026|12.27|100|12.32|100|Q
CLSM|30151E624|0.00|23.46|23.46|23.46|0.00|0|12/30/2025|23.43|2100|23.46|2100|Q
CLSX|46092D590|22.97|24.08|22.42|23.22|2.58|6088|01/05/2026|0.00|0|0.00|0|Z
CLVT|G21810109|3.27|3.41|3.22|3.39|0.15|1784575|01/05/2026|0.00|0|0.00|0|N
CLW|18538R103|17.70|18.69|17.70|18.31|0.61|53578|01/05/2026|0.00|0|0.00|0|N
CLWT|G32030127|0.00|0.00|0.00|0.00|0.00|15|01/05/2026|1.04|100|1.45|100|Q
CLX|189054109|100.26|102.13|98.80|101.28|0.43|1276795|01/05/2026|0.00|0|0.00|0|N
CLYM|28658R106|0.00|3.62|3.47|3.55|-0.20|13076|01/05/2026|3.45|200|3.58|200|Q
CM|136069101|91.54|92.89|91.42|92.79|0.91|562550|01/05/2026|0.00|0|0.00|0|N
CMA|200340107|88.32|91.21|88.32|90.32|1.67|483772|01/05/2026|0.00|0|0.00|0|N
CMA PRB|200340701|26.06|26.12|25.99|26.06|0.02|5208|01/05/2026|0.00|0|0.00|0|N
CMBM|G17766109|0.00|1.52|1.46|1.52|-0.01|1345|01/05/2026|1.44|600|1.55|700|Q
CMBS|46429B366|49.06|49.15|49.06|49.15|0.02|720|01/05/2026|0.00|0|0.00|0|P
CMBT|B38564108|9.62|9.75|9.56|9.60|0.14|687770|01/05/2026|0.00|0|0.00|0|N
CMC|201723103|72.76|73.83|72.01|72.69|0.90|426216|01/05/2026|0.00|0|0.00|0|N
CMCL|G1757E113|27.00|27.97|27.00|27.16|0.86|2657|01/05/2026|0.00|0|0.00|0|A
CMCM|163075203|6.29|6.66|6.29|6.60|0.34|976|01/05/2026|0.00|0|0.00|0|N
CMCO|199333105|0.00|18.61|18.09|18.31|1.11|6386|01/05/2026|18.10|200|18.47|200|Q
CMCSA|20030N101|0.00|28.93|27.71|28.12|-1.41|1080374|01/05/2026|28.10|100|28.14|1500|Q
CMCT|12564W102|0.00|3.42|3.18|3.20|-0.43|1398|01/05/2026|3.06|100|3.35|100|Q
CMDB|Y2001C101|15.19|15.46|15.11|15.15|-0.04|13319|01/05/2026|0.00|0|0.00|0|N
CMDY|46431W598|0.00|48.92|48.77|48.81|0.00|200|12/31/2025|0.00|0|0.00|0|P
CME|12572Q105|0.00|275.24|268.22|275.01|5.39|14872|01/05/2026|274.82|40|275.24|120|Q
CMF|464288356|57.56|57.57|57.54|57.56|0.07|8483|01/05/2026|0.00|0|0.00|0|P
CMG|169656105|37.50|39.06|37.50|38.25|0.76|3646603|01/05/2026|0.00|0|0.00|0|N
CMGG|882927320|0.00|20.46|20.25|20.25|0.00|0|12/30/2025|21.22|1000|21.60|1000|Q
CMI|231021106|526.00|533.00|525.01|531.70|9.67|183898|01/05/2026|0.00|0|0.00|0|N
CMMB|16385C203|0.00|1.91|1.84|1.91|1.91|1990|01/05/2026|1.44|200|2.22|200|Q
CMND|185053501|0.00|2.42|2.38|2.42|0.66|200|01/05/2026|0.00|0|0.00|0|Q
CMP|20451N101|20.10|21.25|20.10|20.85|0.99|253441|01/05/2026|0.00|0|0.00|0|N
CMPO|20459V105|18.69|19.43|18.69|19.39|0.72|311602|01/05/2026|0.00|0|0.00|0|N
CMPR|G2143T103|0.00|67.28|66.60|66.68|1.00|1719|01/05/2026|65.79|200|67.47|200|Q
CMPS|20451W101|0.00|6.86|6.31|6.55|0.00|18595|01/05/2026|6.49|800|6.63|800|Q
CMPX|20454B104|0.00|5.33|4.85|4.98|-0.19|43466|01/05/2026|4.91|1600|5.01|100|Q
CMRC|08975P108|0.00|4.34|4.10|4.30|0.25|27161|01/05/2026|4.25|600|4.30|100|Q
CMRE|Y1771G102|15.89|15.89|15.28|15.35|-0.33|243577|01/05/2026|0.00|0|0.00|0|N
CMRE PRB|Y1771G110|25.52|25.52|25.52|25.52|-0.08|200|01/05/2026|0.00|0|0.00|0|N
CMRE PRC|Y1771G128|26.80|26.88|26.80|26.88|0.03|903|01/05/2026|0.00|0|0.00|0|N
CMRE PRD|Y1771G136|27.85|27.85|27.83|27.83|0.00|729|01/05/2026|0.00|0|0.00|0|N
CMS|125896100|70.17|70.19|68.64|69.47|-0.95|906596|01/05/2026|0.00|0|0.00|0|N
CMS PRB|210518304|77.05|79.97|76.21|76.75|-0.26|971|01/05/2026|0.00|0|0.00|0|N
CMS PRC|125896837|17.65|17.88|17.61|17.66|-0.02|7410|01/05/2026|0.00|0|0.00|0|N
CMSA|125896860|22.26|22.29|22.24|22.24|0.03|2959|01/05/2026|0.00|0|0.00|0|N
CMSC|125896852|22.92|23.07|22.91|22.99|0.10|8837|01/05/2026|0.00|0|0.00|0|N
CMSD|125896845|23.53|23.87|23.53|23.65|0.06|12259|01/05/2026|0.00|0|0.00|0|N
CMT|218683100|19.32|19.32|19.32|19.32|0.00|7|01/02/2026|0.00|0|0.00|0|A
CMTG|18270D106|3.06|3.06|2.93|2.95|-0.14|172823|01/05/2026|0.00|0|0.00|0|N
CMTL|205826209|0.00|5.65|5.38|5.39|-0.13|2396|01/05/2026|5.24|100|5.47|100|Q
CMU|59318E102|3.51|3.51|3.50|3.51|0.01|4001|01/05/2026|0.00|0|0.00|0|N
CNA|126117100|46.52|47.77|46.52|47.44|0.57|173844|01/05/2026|0.00|0|0.00|0|N
CNBS|032108482|27.69|27.69|27.69|27.69|-0.74|100|01/05/2026|0.00|0|0.00|0|P
CNC|15135B101|43.00|44.92|42.91|44.68|2.90|2087732|01/05/2026|0.00|0|0.00|0|N
CNCG|88340F803|0.00|0.00|0.00|0.00|0.00|1|01/05/2026|19.44|700|19.73|700|Q
CNDT|206787103|0.00|2.07|1.89|2.04|0.13|69545|01/05/2026|2.02|700|2.06|1900|Q
CNET|98880R307|0.00|0.00|0.00|0.00|0.00|0|12/17/2025|1.08|100|1.48|200|Q
CNEY|G2181K204|0.00|0.65|0.65|0.65|0.02|100|01/05/2026|0.60|500|0.00|0|Q
CNF|18979T204|6.00|6.00|5.90|5.90|-0.10|978|01/05/2026|0.00|0|0.00|0|N
CNH|N20944109|9.35|9.68|9.28|9.65|0.30|4143600|01/05/2026|0.00|0|0.00|0|N
CNI|136375102|100.38|100.38|98.49|99.33|-0.97|242106|01/05/2026|0.00|0|0.00|0|N
CNK|17243V102|23.65|23.65|22.52|22.97|-0.56|838267|01/05/2026|0.00|0|0.00|0|N
CNL|19425C100|14.39|14.43|14.34|14.42|0.49|1511|01/05/2026|0.00|0|0.00|0|A
CNM|21874C102|53.41|55.67|53.41|55.39|1.98|538759|01/05/2026|0.00|0|0.00|0|N
CNMD|207410101|40.35|42.76|40.35|41.88|1.36|143749|01/05/2026|0.00|0|0.00|0|N
CNNE|13765N107|15.65|16.21|15.65|15.86|0.13|187324|01/05/2026|0.00|0|0.00|0|N
CNO|12621E103|41.77|43.53|41.77|43.08|0.88|231723|01/05/2026|0.00|0|0.00|0|N
CNO PRA|12621E301|19.01|19.05|19.01|19.05|0.04|924|01/05/2026|0.00|0|0.00|0|N
CNOB|20786W107|0.00|26.76|26.48|26.48|0.41|2030|01/05/2026|26.22|300|26.71|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|38.57|38.57|37.49|38.10|-0.63|1460891|01/05/2026|0.00|0|0.00|0|N
CNQ|136385101|32.70|33.00|31.25|32.23|-2.09|6077591|01/05/2026|0.00|0|0.00|0|N
CNR|218937100|89.89|90.75|87.00|88.03|-1.86|228058|01/05/2026|0.00|0|0.00|0|N
CNRG|78468R655|0.00|95.62|95.62|95.62|-0.70|615|11/28/2025|0.00|0|0.00|0|P
CNS|19247A100|63.28|65.69|63.28|64.76|1.19|89802|01/05/2026|0.00|0|0.00|0|N
CNSP|18978H508|0.00|0.00|0.00|0.00|0.00|5|01/05/2026|4.47|100|6.27|100|Q
CNTA|152309100|0.00|23.47|22.16|23.06|-0.60|21388|01/05/2026|22.75|500|23.23|500|Q
CNTB|G23549101|0.00|2.48|2.48|2.48|-0.12|300|01/05/2026|0.00|0|0.00|0|Q
CNTX|21077P108|0.00|1.97|1.55|1.55|0.01|77063|01/05/2026|1.48|400|1.62|400|Q
CNTY|156492100|0.00|1.50|1.44|1.47|0.09|2410|01/05/2026|1.41|100|1.54|100|Q
CNVS|172406308|0.00|0.00|0.00|0.00|-2.08|22|01/05/2026|1.99|100|2.15|100|Q
CNX|12653C108|36.29|36.29|33.82|36.14|-0.32|838478|01/05/2026|0.00|0|0.00|0|N
CNXC|20602D101|0.00|42.98|40.80|42.77|1.59|8580|01/05/2026|42.40|300|42.97|300|Q
CNXN|69318J100|0.00|58.17|57.57|58.17|1.24|1192|01/05/2026|57.08|100|58.25|100|Q
CNXT|92189F627|45.08|45.30|45.08|45.30|0.50|300|01/05/2026|0.00|0|0.00|0|P
CNYA|46434V514|35.01|35.12|35.01|35.12|0.16|500|01/05/2026|0.00|0|0.00|0|Z
COCH|29415V109|0.00|0.71|0.69|0.71|0.04|2149|01/05/2026|0.69|300|0.74|300|Q
COCO|92846Q107|0.00|54.04|51.74|53.57|0.15|10334|01/05/2026|52.99|200|53.54|100|Q
COCP|19188J409|0.00|0.00|0.00|0.00|-0.95|20|01/05/2026|0.93|100|1.22|200|Q
CODA|19188U206|0.00|10.15|9.99|9.99|9.99|662|01/05/2026|9.72|100|10.37|100|Q
CODI|20451Q104|4.64|4.90|4.60|4.77|0.12|561598|01/05/2026|0.00|0|0.00|0|N
CODI PRA|20451Q203|16.01|16.38|16.01|16.38|0.30|1802|01/05/2026|0.00|0|0.00|0|N
CODI PRB|20451Q302|18.12|18.50|18.12|18.50|0.30|5323|01/05/2026|0.00|0|0.00|0|N
CODI PRC|20451Q401|18.43|18.82|18.43|18.82|0.43|3470|01/05/2026|0.00|0|0.00|0|N
CODX|189763204|0.00|5.74|5.49|5.60|0.12|1308|01/05/2026|5.68|100|5.93|100|Q
COEP|19207A207|0.00|14.68|14.68|14.68|0.39|210|01/05/2026|14.02|100|15.21|100|Q
COF|14040H105|247.55|253.29|247.49|250.51|2.58|845709|01/05/2026|0.00|0|0.00|0|N
COF PRI|14040H824|19.35|19.53|19.28|19.40|0.06|40117|01/05/2026|0.00|0|0.00|0|N
COF PRJ|14040H782|18.45|18.57|18.37|18.49|0.06|30449|01/05/2026|0.00|0|0.00|0|N
COF PRK|14040H774|17.80|17.95|17.80|17.84|0.07|8636|01/05/2026|0.00|0|0.00|0|N
COF PRL|14040H758|17.04|17.14|16.97|16.99|-0.01|25892|01/05/2026|0.00|0|0.00|0|N
COF PRN|14040H733|16.59|16.77|16.57|16.63|0.13|30199|01/05/2026|0.00|0|0.00|0|N
COFS|170386106|0.00|29.29|29.26|29.29|0.22|711|01/05/2026|28.81|100|29.63|100|Q
COGT|19240Q201|0.00|34.32|32.95|34.25|-0.48|39489|01/05/2026|33.97|400|34.51|400|Q
COHN|19249M102|26.00|29.41|25.63|29.41|5.98|971|01/05/2026|0.00|0|0.00|0|A
COHR|19247G107|198.03|200.04|179.90|186.36|-7.97|861830|01/05/2026|0.00|0|0.00|0|N
COHU|192576106|0.00|25.49|24.89|25.11|0.49|4130|01/05/2026|24.80|400|25.34|400|Q
COIG|882927635|0.00|0.00|0.00|0.00|-15.93|45|01/05/2026|0.00|0|0.00|0|Q
COIN|19260Q107|0.00|258.76|247.21|254.93|18.39|179257|01/05/2026|253.66|40|254.94|200|Q
COIW|77926X767|22.87|22.87|22.87|22.87|2.23|125|01/05/2026|0.00|0|0.00|0|Z
COKE|191098102|0.00|150.50|148.71|149.01|-0.83|10241|01/05/2026|147.70|100|150.46|100|Q
COLB|197236102|0.00|29.09|28.39|28.77|0.59|74089|01/05/2026|28.75|100|28.77|100|Q
COLD|03064D108|12.89|13.24|12.60|13.08|0.14|1991073|01/05/2026|0.00|0|0.00|0|N
COLL|19459J104|0.00|45.80|44.81|45.67|0.07|14645|01/05/2026|45.12|300|46.12|300|Q
COLM|198516106|0.00|56.62|54.74|54.86|-1.15|10040|01/05/2026|54.50|200|55.26|200|Q
COLO|37954Y327|35.87|36.98|35.87|36.98|0.85|2138|01/05/2026|0.00|0|0.00|0|P
COM|25460E307|30.04|30.08|30.04|30.08|0.51|1450|01/05/2026|0.00|0|0.00|0|P
COMB|38747R108|21.54|21.54|21.54|21.54|0.39|347|01/05/2026|0.00|0|0.00|0|P
COMM|20337X109|0.00|18.66|17.79|18.64|0.40|51778|01/05/2026|18.45|700|18.80|700|Q
COMP|20464U100|10.50|10.91|10.44|10.85|0.35|2281909|01/05/2026|0.00|0|0.00|0|N
COMT|46431W853|0.00|25.34|25.17|25.33|0.43|8626|01/05/2026|25.29|200|25.35|100|Q
CON|20603L102|19.26|19.56|19.21|19.46|0.05|316252|01/05/2026|0.00|0|0.00|0|N
CONI|38747R363|0.00|56.33|56.33|56.33|-5.58|100|01/05/2026|0.00|0|0.00|0|Q
CONL|38747R801|0.00|18.98|17.44|18.47|2.52|77173|01/05/2026|18.14|2300|18.78|2300|Q
CONX|25461H838|0.00|0.00|0.00|0.00|-19.42|10|01/05/2026|0.00|0|0.00|0|Q
CONY|88636X856|41.89|43.23|41.76|42.76|2.35|218699|01/05/2026|0.00|0|0.00|0|P
COO|216648501|0.00|83.36|80.75|82.74|1.63|26635|01/05/2026|82.69|100|82.85|100|Q
COOK|89269P103|1.06|1.08|1.02|1.02|-0.04|95926|01/05/2026|0.00|0|0.00|0|N
COOT|G07041109|0.00|0.61|0.60|0.61|0.04|600|01/05/2026|0.52|100|0.71|100|Q
COP|20825C104|101.54|102.92|97.12|99.20|2.50|3273853|01/05/2026|0.00|0|0.00|0|N
COPJ|85208P501|0.00|41.70|41.24|41.62|1.42|3004|01/05/2026|0.00|0|0.00|0|Q
COPP|85208P881|0.00|37.12|36.55|37.00|1.97|801|01/05/2026|0.00|0|0.00|0|Q
COPX|37954Y830|75.03|76.92|75.03|76.70|3.62|87463|01/05/2026|0.00|0|0.00|0|P
COR|03073E105|337.31|341.64|329.20|340.92|2.05|535581|01/05/2026|0.00|0|0.00|0|N
CORD|26923Q465|29.13|32.97|29.13|32.97|1.85|6541|01/05/2026|0.00|0|0.00|0|Z
CORN|88166A102|17.87|17.88|17.84|17.84|0.12|772|01/05/2026|0.00|0|0.00|0|P
CORP|72201R817|97.87|98.02|97.87|98.02|-0.01|1468|01/05/2026|0.00|0|0.00|0|P
CORT|218352102|0.00|37.70|34.94|34.96|-3.22|68581|01/05/2026|34.54|300|35.48|300|Q
CORZ|21874A106|0.00|17.01|16.32|16.73|0.75|182554|01/05/2026|16.53|900|16.93|800|Q
CORZW|21874A114|0.00|10.76|10.19|10.52|0.64|27030|01/05/2026|9.10|100|12.13|100|Q
CORZZ|21874A130|0.00|16.67|16.67|16.67|1.81|600|01/05/2026|0.00|0|0.00|0|Q
COSM|221413305|0.00|0.54|0.53|0.53|0.02|1451|01/05/2026|0.53|500|0.00|0|Q
COSO|19058X207|23.12|23.12|22.88|22.99|-0.18|4335|01/05/2026|0.00|0|0.00|0|N
COST|22160K105|0.00|878.37|861.19|875.63|20.92|49948|01/05/2026|875.10|80|876.55|80|Q
COTG|882927247|0.00|11.91|11.69|11.91|0.54|1700|01/05/2026|0.00|0|0.00|0|Q
COTY|222070203|3.17|3.23|3.12|3.15|0.04|1743182|01/05/2026|0.00|0|0.00|0|N
COUR|22266M104|7.05|7.20|6.97|7.08|0.00|893675|01/05/2026|0.00|0|0.00|0|N
COWG|69374H360|0.00|35.78|35.63|35.71|0.31|14271|01/05/2026|35.71|600|35.73|600|Q
COWS|032108698|0.00|33.75|33.75|33.75|33.75|351|01/05/2026|0.00|0|0.00|0|Q
COWZ|69374H881|60.71|61.12|60.54|60.93|0.48|51916|01/05/2026|0.00|0|0.00|0|Z
COYA|22407B108|0.00|5.36|5.35|5.35|-0.24|1893|01/05/2026|5.26|200|5.47|200|Q
COYY|38747R371|0.00|8.12|8.12|8.12|8.12|438|01/05/2026|0.00|0|0.00|0|Q
CP|13646K108|74.00|74.00|72.34|72.71|-1.74|640135|01/05/2026|0.00|0|0.00|0|N
CPA|P31076105|125.00|132.70|125.00|130.03|8.20|134532|01/05/2026|0.00|0|0.00|0|N
CPAC|15126Q208|10.08|10.30|10.08|10.24|-0.01|12520|01/05/2026|0.00|0|0.00|0|N
CPAI|66538R540|41.21|41.50|41.21|41.45|0.92|619|01/05/2026|0.00|0|0.00|0|N
CPAY|219948106|298.35|312.66|298.35|308.61|8.02|119508|01/05/2026|0.00|0|0.00|0|N
CPB|134429109|0.00|27.65|26.64|26.67|-1.05|154112|01/05/2026|26.65|100|26.70|200|Q
CPER|911718104|36.31|36.86|36.28|36.75|1.81|71412|01/05/2026|0.00|0|0.00|0|P
CPF|154760409|30.94|31.85|30.94|31.38|0.30|68187|01/05/2026|0.00|0|0.00|0|N
CPHY|74933W155|0.00|51.27|51.27|51.27|0.00|0|12/31/2025|50.87|2300|51.89|2300|Q
CPIX|230770109|0.00|3.99|3.98|3.98|0.03|464|01/05/2026|3.87|100|4.20|100|Q
CPK|165303108|123.59|123.59|121.15|123.26|-1.05|49255|01/05/2026|0.00|0|0.00|0|N
CPLS|00039J855|0.00|0.00|0.00|0.00|-35.56|50|01/05/2026|0.00|0|0.00|0|Q
CPNG|22266T109|23.27|23.35|22.87|22.89|-0.48|4222868|01/05/2026|0.00|0|0.00|0|N
CPNJ|12811T878|27.00|27.00|27.00|27.00|0.12|200|01/05/2026|0.00|0|0.00|0|P
CPNM|12811T845|0.00|25.88|25.88|25.88|0.00|24|12/17/2025|0.00|0|0.00|0|P
CPNQ|12811T852|26.54|26.54|26.54|26.54|0.06|100|01/05/2026|0.00|0|0.00|0|P
CPOP|G71700119|0.00|0.41|0.41|0.41|0.00|0|12/30/2025|0.42|200|0.53|200|Q
CPRI|G1890L107|24.80|25.27|24.64|24.67|0.28|860681|01/05/2026|0.00|0|0.00|0|N
CPRJ|12811T837|26.84|26.84|26.84|26.84|0.08|200|01/05/2026|0.00|0|0.00|0|P
CPRT|217204106|0.00|39.15|37.63|38.53|0.76|127052|01/05/2026|38.52|100|38.55|100|Q
CPRX|14888U101|0.00|22.92|22.35|22.80|-0.34|19995|01/05/2026|22.64|600|22.97|700|Q
CPRY|12811T126|27.09|27.11|27.04|27.04|0.01|1937|01/05/2026|0.00|0|0.00|0|P
CPS|21676P103|32.85|33.42|32.52|33.34|0.75|39500|01/05/2026|0.00|0|0.00|0|N
CPSH|12619F104|0.00|3.20|3.20|3.20|-0.01|1493|01/05/2026|3.10|100|3.32|100|Q
CPSS|210502100|0.00|0.00|0.00|0.00|-9.28|167|01/05/2026|8.83|100|9.14|100|Q
CPSY|12811T787|25.15|25.15|25.15|25.15|0.02|200|01/05/2026|0.00|0|0.00|0|P
CPT|133131102|109.99|110.80|109.03|109.10|-1.07|567979|01/05/2026|0.00|0|0.00|0|N
CPXR|45259A688|28.77|29.36|28.77|29.27|2.69|901|01/05/2026|0.00|0|0.00|0|P
CPZ|12812C106|0.00|14.68|14.65|14.68|0.00|0|12/31/2025|13.75|100|15.55|100|Q
CQP|16411Q101|54.00|54.43|52.85|54.28|0.28|15586|01/05/2026|0.00|0|0.00|0|N
CQQQ|46138E800|54.62|55.70|54.50|55.70|1.36|122537|01/05/2026|0.00|0|0.00|0|P
CR|224408104|188.67|196.02|188.67|194.37|6.84|103781|01/05/2026|0.00|0|0.00|0|N
CRAI|12618T105|0.00|211.81|203.23|211.76|10.70|1933|01/05/2026|210.13|100|215.74|100|Q
CRAK|92189F585|39.23|39.23|39.15|39.15|-0.27|774|01/05/2026|0.00|0|0.00|0|P
CRANU|G25014120|0.00|0.00|0.00|0.00|-10.06|1|01/05/2026|0.00|0|0.00|0|Q
CRBD|21871X208|23.65|23.97|23.57|23.66|0.05|86335|01/05/2026|0.00|0|0.00|0|N
CRBG|21871X109|29.92|31.49|29.92|31.05|0.68|1639100|01/05/2026|0.00|0|0.00|0|N
CRBN|46434V464|0.00|231.45|230.77|231.45|0.00|1|12/22/2025|0.00|0|0.00|0|P
CRBP|21833P301|0.00|7.82|7.68|7.82|-0.05|2939|01/05/2026|7.72|300|7.89|300|Q
CRBU|142038108|0.00|1.61|1.55|1.61|0.02|14796|01/05/2026|1.61|1400|1.63|2600|Q
CRC|13057Q305|46.55|47.23|44.73|45.52|-0.87|375914|01/05/2026|0.00|0|0.00|0|N
CRCA|74349Y431|4.59|4.92|4.50|4.57|0.13|242783|01/05/2026|0.00|0|0.00|0|P
CRCD|26923Q457|31.72|31.72|31.00|31.00|0.00|281|01/02/2026|0.00|0|0.00|0|Z
CRCG|88340C701|0.00|3.17|2.91|2.94|0.08|598257|01/05/2026|2.94|200|2.96|200|Q
CRCL|172573107|85.19|88.04|84.15|84.80|1.33|2057080|01/05/2026|0.00|0|0.00|0|N
CRCO|88636W866|25.01|25.19|25.01|25.19|0.00|2|01/02/2026|0.00|0|0.00|0|P
CRCT|22658D100|0.00|5.02|4.87|4.96|0.12|13390|01/05/2026|4.91|500|5.01|500|Q
CRD A|224633206|10.81|11.06|10.74|10.97|0.07|22859|01/05/2026|0.00|0|0.00|0|N
CRD B|224633107|10.23|10.33|10.23|10.33|0.01|342|01/05/2026|0.00|0|0.00|0|N
CRDF|14147L108|0.00|2.89|2.65|2.85|0.18|13636|01/05/2026|2.81|600|2.89|600|Q
CRDL|14161Y200|0.00|1.02|0.99|1.01|0.01|5387|01/05/2026|0.00|0|0.00|0|Q
CRDO|G25457105|0.00|147.66|133.27|140.23|-2.90|81038|01/05/2026|139.19|100|141.35|100|Q
CRDU|46092D566|15.16|15.16|12.99|14.28|-0.46|19269|01/05/2026|0.00|0|0.00|0|Z
CRE|G2R63D105|0.00|0.00|0.00|0.00|-0.28|271|01/05/2026|0.24|200|0.00|0|Q
CREG|168913408|0.00|1.39|1.39|1.39|1.39|124|01/05/2026|1.14|100|1.60|100|Q
CRESY|226406106|0.00|12.24|12.04|12.24|-0.25|2383|01/05/2026|10.55|100|13.89|100|Q
CREV|G1893D102|0.00|1.68|1.68|1.68|-0.09|254|01/05/2026|0.00|0|0.00|0|Q
CREX|22530J309|0.00|0.00|0.00|0.00|0.00|68|01/05/2026|2.40|100|3.30|100|Q
CRF|21924U300|8.08|8.10|8.08|8.08|0.03|37510|01/05/2026|0.00|0|0.00|0|A
CRGO|G51405101|0.00|0.00|0.00|0.00|-2.25|153|01/05/2026|0.00|0|0.00|0|Q
CRGY|44952J104|8.75|8.86|7.89|8.24|-0.27|2447551|01/05/2026|0.00|0|0.00|0|N
CRH|G25508105|125.77|128.71|125.77|128.31|1.87|1385389|01/05/2026|0.00|0|0.00|0|N
CRI|146229109|33.29|34.05|33.16|33.27|0.07|421883|01/05/2026|0.00|0|0.00|0|N
CRIS|231269309|0.00|1.02|1.01|1.01|0.03|944|01/05/2026|0.96|100|1.03|100|Q
CRK|205768302|23.23|23.23|21.44|22.56|-1.02|1022166|01/05/2026|0.00|0|0.00|0|N
CRL|159864107|197.00|208.59|196.69|208.32|5.90|243916|01/05/2026|0.00|0|0.00|0|N
CRM|79466L302|253.62|259.55|252.50|256.26|2.64|1988166|01/05/2026|0.00|0|0.00|0|N
CRMD|21900C308|0.00|12.23|11.72|12.19|0.02|32991|01/05/2026|12.07|1100|12.31|1100|Q
CRMG|882927338|0.00|12.97|12.80|12.80|0.28|1241|01/05/2026|12.76|900|12.83|900|Q
CRML|G2662B103|0.00|9.87|8.69|9.40|1.27|234959|01/05/2026|9.26|1600|9.40|100|Q
CRMLW|G2662B111|0.00|4.43|4.39|4.43|4.43|1253|01/05/2026|0.00|0|0.00|0|Q
CRMT|03062T105|0.00|25.68|24.84|25.22|0.87|5311|01/05/2026|24.67|200|25.73|200|Q
CRNC|156727109|0.00|11.83|11.08|11.08|-0.49|9383|01/05/2026|10.97|900|11.21|900|Q
CRNT|M22013102|0.00|2.21|2.16|2.19|0.00|10747|01/05/2026|2.15|2100|2.21|2100|Q
CRNX|22663K107|0.00|57.41|47.04|48.21|1.55|50541|01/05/2026|47.67|300|49.12|300|Q
CRON|22717L101|0.00|2.72|2.66|2.70|-0.01|81145|01/05/2026|2.68|400|2.73|1200|Q
CROX|227046109|0.00|88.65|85.23|85.57|-1.30|19004|01/05/2026|84.99|100|86.21|100|Q
CRPT|33740F540|16.81|16.86|16.76|16.86|1.41|713|01/05/2026|0.00|0|0.00|0|P
CRS|144285103|340.00|344.40|333.92|340.54|2.20|535262|01/05/2026|0.00|0|0.00|0|N
CRSP|H17182108|0.00|55.43|54.00|55.19|1.38|24397|01/05/2026|54.73|200|55.69|200|Q
CRSR|22041X102|0.00|6.11|5.96|6.00|-0.03|13941|01/05/2026|5.94|1100|6.03|100|Q
CRT|22757R109|7.83|8.00|7.83|8.00|0.19|4579|01/05/2026|0.00|0|0.00|0|N
CRTO|226718104|0.00|20.72|20.07|20.17|0.18|10199|01/05/2026|19.97|400|20.37|400|Q
CRUS|172755100|0.00|122.23|118.12|118.24|-1.30|4071|01/05/2026|117.27|100|119.37|100|Q
CRVL|221006109|0.00|68.64|65.83|68.39|2.69|6867|01/05/2026|67.43|200|68.93|200|Q
CRVO|15713L109|0.00|7.47|7.47|7.47|-0.28|235|01/05/2026|7.31|100|8.09|100|Q
CRVS|221015100|0.00|7.35|6.75|6.79|-0.53|19394|01/05/2026|6.71|1100|6.87|1100|Q
CRWD|22788C105|0.00|466.12|455.57|456.51|2.87|34743|01/05/2026|456.44|40|456.88|80|Q
CRWG|88340C875|0.00|3.72|3.09|3.10|-0.20|3318224|01/05/2026|3.03|2000|3.11|2400|Q
CRWL|38747R645|0.00|0.00|0.00|0.00|0.00|220|01/05/2026|28.92|400|0.00|0|Q
CRWS|228309100|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|2.75|100|2.91|100|Q
CRWU|26923Q655|6.62|6.89|5.73|5.73|-0.39|394566|01/05/2026|0.00|0|0.00|0|Z
CRWV|21873S108|0.00|84.49|76.79|76.83|-2.50|210389|01/05/2026|76.29|200|77.05|200|Q
CSAI|18912E207|0.00|0.88|0.88|0.88|0.04|202|01/05/2026|0.00|0|0.00|0|Q
CSAN|22113B103|3.97|4.04|3.94|3.94|0.01|478664|01/05/2026|0.00|0|0.00|0|N
CSBR|15870P307|0.00|6.65|6.65|6.65|6.65|254|01/05/2026|5.67|100|7.69|100|Q
CSCO|17275R102|0.00|76.76|75.26|75.58|-0.47|174400|01/05/2026|75.54|800|75.64|100|Q
CSGP|22160N109|0.00|67.36|65.64|66.41|0.73|39102|01/05/2026|66.37|200|66.49|100|Q
CSGS|126349109|0.00|77.11|76.79|77.06|0.29|10369|01/05/2026|76.91|200|77.61|200|Q
CSHI|78433H501|49.73|49.74|49.73|49.74|0.02|900|01/05/2026|0.00|0|0.00|0|P
CSIO|19249U500|25.16|25.16|25.15|25.15|25.15|200|01/05/2026|0.00|0|0.00|0|P
CSIQ|136635109|0.00|25.56|22.92|25.17|-0.24|59771|01/05/2026|24.85|500|25.42|500|Q
CSL|142339100|326.72|338.76|326.72|333.01|4.54|105500|01/05/2026|0.00|0|0.00|0|N
CSPI|126389105|0.00|12.01|12.01|12.01|12.01|115|01/05/2026|11.15|100|12.30|100|Q
CSQ|128125101|0.00|19.28|19.21|19.23|0.07|10145|01/05/2026|19.21|1000|19.24|1100|Q
CSR|15202L107|66.34|66.98|65.32|65.32|-1.65|88603|01/05/2026|0.00|0|0.00|0|N
CSRE|19249U104|25.57|25.58|25.57|25.58|0.00|60|01/02/2026|0.00|0|0.00|0|P
CSTE|M20598104|0.00|0.00|0.00|0.00|-1.76|10|01/05/2026|1.57|100|2.09|100|Q
CSTL|14843C105|0.00|39.11|37.59|39.02|0.43|6018|01/05/2026|38.59|300|39.42|300|Q
CSTM|F21107101|19.78|20.03|19.50|19.54|-0.23|412442|01/05/2026|0.00|0|0.00|0|N
CSV|143905107|41.34|42.43|41.34|41.93|0.43|19015|01/05/2026|0.00|0|0.00|0|N
CSW|126402106|294.55|310.73|294.55|307.71|12.68|48167|01/05/2026|0.00|0|0.00|0|N
CSWC|140501107|0.00|22.81|22.50|22.75|0.46|14358|01/05/2026|22.61|500|22.88|500|Q
CSX|126408103|0.00|36.35|35.62|35.90|-0.36|341047|01/05/2026|35.87|600|35.93|200|Q
CTA|82889N699|27.61|27.61|27.46|27.53|0.31|7181|01/05/2026|0.00|0|0.00|0|P
CTA PRA|263534208|53.95|53.95|53.95|53.95|-0.15|155|01/05/2026|0.00|0|0.00|0|N
CTA PRB|263534307|68.02|68.61|68.02|68.61|0.42|518|01/05/2026|0.00|0|0.00|0|N
CTAS|172908105|0.00|187.12|184.27|185.43|0.60|10661|01/05/2026|185.23|200|185.56|100|Q
CTBB|74913G881|19.50|19.50|18.57|18.61|-0.96|15066|01/05/2026|0.00|0|0.00|0|N
CTBI|204149108|0.00|0.00|0.00|0.00|-56.54|787|01/05/2026|57.40|100|58.51|100|Q
CTDD|74913G873|19.72|19.72|18.84|18.85|-0.86|5219|01/05/2026|0.00|0|0.00|0|N
CTEV|62548M209|34.01|34.89|29.33|29.53|-4.36|83588|01/05/2026|0.00|0|0.00|0|N
CTGO|21077F100|26.59|26.75|26.17|26.75|0.00|824|01/02/2026|0.00|0|0.00|0|A
CTKB|23285D109|0.00|5.33|5.07|5.21|0.30|13489|01/05/2026|5.17|100|5.26|1300|Q
CTLP|138103106|0.00|10.76|10.67|10.73|0.06|64061|01/05/2026|10.64|600|10.83|600|Q
CTM|14838T204|1.01|1.02|1.00|1.01|0.04|3795|01/05/2026|0.00|0|0.00|0|A
CTMX|23284F105|0.00|4.30|4.00|4.12|-0.15|37540|01/05/2026|4.09|1600|4.19|1800|Q
CTNM|21217B100|0.00|11.25|9.88|9.97|-1.40|6341|01/05/2026|9.78|100|10.19|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|18.21|18.23|18.05|18.12|-0.23|105109|01/05/2026|0.00|0|0.00|0|N
CTO PRA|22948Q200|20.70|20.73|20.60|20.73|-0.06|727|01/05/2026|0.00|0|0.00|0|N
CTOR|17331Y109|0.00|1.19|1.07|1.15|0.13|3453|01/05/2026|1.11|300|1.20|400|Q
CTOS|23204X103|5.82|6.25|5.82|6.19|0.39|984872|01/05/2026|0.00|0|0.00|0|N
CTRA|127097103|26.55|26.65|24.99|25.82|-0.78|2351739|01/05/2026|0.00|0|0.00|0|N
CTRE|14174T107|35.95|36.20|34.76|36.07|-0.24|600361|01/05/2026|0.00|0|0.00|0|N
CTRI|155923105|26.11|26.77|26.11|26.14|0.32|372635|01/05/2026|0.00|0|0.00|0|N
CTRM|Y1146L208|0.00|2.16|2.16|2.16|0.00|0|12/30/2025|1.81|100|2.44|100|Q
CTRN|17306X102|0.00|45.00|41.83|45.00|2.97|2118|01/05/2026|44.06|100|45.79|100|Q
CTS|126501105|43.64|44.93|43.64|44.50|0.65|52933|01/05/2026|0.00|0|0.00|0|N
CTSH|192446102|0.00|82.60|81.40|81.57|0.28|40727|01/05/2026|81.56|100|81.67|200|Q
CTSO|23283X206|0.00|0.00|0.00|0.00|-0.64|149|01/05/2026|0.65|100|0.68|100|Q
CTVA|22052L104|67.53|68.37|66.73|67.85|0.09|1124227|01/05/2026|0.00|0|0.00|0|N
CTXR|17322U306|0.00|0.94|0.88|0.93|0.09|5180|01/05/2026|0.80|100|1.00|200|Q
CUB|G5501C109|0.00|0.00|0.00|0.00|-10.63|5|01/05/2026|0.00|0|0.00|0|Q
CUBB|23204G803|22.29|22.49|22.29|22.41|0.04|800|01/05/2026|0.00|0|0.00|0|N
CUBE|229663109|35.28|35.88|35.09|35.50|0.10|970733|01/05/2026|0.00|0|0.00|0|N
CUBI|23204G100|74.10|77.03|74.10|76.18|1.68|80200|01/05/2026|0.00|0|0.00|0|N
CUE|22978P106|0.00|0.43|0.37|0.38|0.04|12556|01/05/2026|0.37|400|0.39|400|Q
CUK|14365C103|30.25|31.44|30.13|31.21|0.53|718345|01/05/2026|0.00|0|0.00|0|N
CULP|230215105|3.50|3.55|3.50|3.54|0.03|1816|01/05/2026|0.00|0|0.00|0|N
CUPR|G2592E102|0.00|0.00|0.00|0.00|-0.41|116|01/05/2026|0.00|0|0.00|0|Q
CURB|23128Q101|22.97|23.30|22.96|23.20|0.07|224630|01/05/2026|0.00|0|0.00|0|N
CURE|25459Y876|109.04|111.03|107.68|111.03|-1.79|1361|01/05/2026|0.00|0|0.00|0|P
CURI|23130Q107|0.00|3.77|3.69|3.76|0.01|2452|01/05/2026|3.70|700|3.79|700|Q
CURR|G47862100|0.00|2.01|1.84|1.84|-0.02|2517|01/05/2026|0.00|0|2.20|500|Q
CURV|89142B107|1.07|1.12|1.05|1.11|0.05|56461|01/05/2026|0.00|0|0.00|0|N
CURX|23126K106|0.00|0.37|0.34|0.37|0.00|0|01/02/2026|0.32|100|0.44|100|Q
CUZ|222795502|25.60|25.80|25.49|25.51|-0.41|467833|01/05/2026|0.00|0|0.00|0|N
CV|140935107|0.00|9.30|8.50|8.50|-2.40|2800|01/05/2026|8.23|100|8.93|100|Q
CVAC|N2451R105|0.00|4.66|4.57|4.66|-0.02|61196|01/05/2026|4.60|1300|4.70|1300|Q
CVBF|126600105|0.00|19.30|18.82|19.17|0.51|51732|01/05/2026|18.93|700|19.30|700|Q
CVCO|149568107|0.00|608.07|593.36|593.36|8.50|1461|01/05/2026|587.42|40|600.41|40|Q
CVE|15135U109|17.01|17.03|15.81|16.64|-0.89|11736238|01/05/2026|0.00|0|0.00|0|N
CVEO|17878Y207|23.41|24.36|23.41|23.88|0.64|16460|01/05/2026|0.00|0|0.00|0|N
CVGI|202608105|0.00|1.65|1.58|1.65|1.65|250|01/05/2026|1.59|100|1.77|100|Q
CVGW|128246105|0.00|22.02|21.37|21.43|-0.37|3025|01/05/2026|21.21|300|21.62|300|Q
CVI|12662P108|26.16|26.75|25.58|25.79|0.60|426821|01/05/2026|0.00|0|0.00|0|N
CVKD|127636207|0.00|7.30|7.30|7.30|7.30|100|01/05/2026|7.08|100|7.60|100|Q
CVLG|22284P105|22.17|23.59|22.17|23.33|1.03|60813|01/05/2026|0.00|0|0.00|0|N
CVLT|204166102|0.00|127.57|125.59|125.67|1.54|10208|01/05/2026|124.31|100|126.74|100|Q
CVM|150837706|5.70|5.79|5.67|5.79|0.54|1074|01/05/2026|0.00|0|0.00|0|A
CVNA|146869102|401.77|434.28|399.30|430.06|29.81|755395|01/05/2026|0.00|0|0.00|0|N
CVNX|88636R214|0.00|27.34|27.33|27.34|4.31|505|01/05/2026|26.62|500|27.08|500|Q
CVNY|88636R206|37.17|37.17|37.12|37.12|1.73|906|01/05/2026|0.00|0|0.00|0|P
CVRX|126638105|0.00|7.64|7.23|7.64|0.56|1877|01/05/2026|7.59|200|7.76|200|Q
CVS|126650100|80.00|80.80|78.25|80.42|0.29|2015634|01/05/2026|0.00|0|0.00|0|N
CVSB|61774R601|50.75|50.75|50.75|50.75|0.07|100|01/05/2026|0.00|0|0.00|0|P
CVU|125919308|3.99|4.01|3.95|3.96|-0.02|1391|01/05/2026|0.00|0|0.00|0|A
CVV|126601103|0.00|0.00|0.00|0.00|0.00|24|01/05/2026|3.13|100|4.36|100|Q
CVX|166764100|165.05|165.15|159.33|163.85|7.95|5841553|01/05/2026|0.00|0|0.00|0|N
CW|231561101|578.84|597.65|578.84|586.49|14.11|64445|01/05/2026|0.00|0|0.00|0|N
CWAN|185123106|24.10|24.16|24.08|24.10|-0.01|2886398|01/05/2026|0.00|0|0.00|0|N
CWB|78464A359|90.87|91.51|90.87|91.48|0.84|3372|01/05/2026|0.00|0|0.00|0|P
CWBC|203937107|0.00|22.80|22.55|22.74|0.44|1324|01/05/2026|22.31|100|22.74|100|Q
CWCO|G23773107|0.00|34.88|34.88|34.88|0.41|506|01/05/2026|34.57|100|35.34|100|Q
CWD|13000T604|0.00|1.54|1.46|1.51|0.11|3189|01/05/2026|1.43|100|1.54|100|Q
CWEB|25460G187|43.60|45.82|43.60|45.75|1.98|4325|01/05/2026|0.00|0|0.00|0|P
CWEN|18539C204|34.11|34.38|32.11|33.06|-0.90|423730|01/05/2026|0.00|0|0.00|0|N
CWEN A|18539C105|32.33|32.33|30.38|31.15|-0.97|164354|01/05/2026|0.00|0|0.00|0|N
CWH|13462K109|9.61|9.96|9.60|9.78|0.07|385925|01/05/2026|0.00|0|0.00|0|N
CWI|78463X848|36.59|36.88|36.58|36.87|0.43|9454|01/05/2026|0.00|0|0.00|0|P
CWK|G2717C106|15.72|16.73|15.72|16.73|0.89|545409|01/05/2026|0.00|0|0.00|0|N
CWS|00768Y560|69.18|69.18|69.18|69.18|0.49|100|01/05/2026|0.00|0|0.00|0|P
CWST|147448104|0.00|100.51|98.00|100.10|1.53|10283|01/05/2026|99.33|100|101.04|100|Q
CWT|130788102|42.95|42.95|42.11|42.54|-0.41|168097|01/05/2026|0.00|0|0.00|0|N
CWVX|46152A742|28.77|29.85|24.94|24.94|-2.18|19741|01/05/2026|0.00|0|0.00|0|Z
CX|151290889|11.58|11.96|11.58|11.84|0.27|1036938|01/05/2026|0.00|0|0.00|0|N
CXAI|23248B109|0.00|0.36|0.33|0.34|0.00|8770|01/05/2026|0.00|0|0.00|0|Q
CXDO|226552107|0.00|6.86|6.73|6.83|0.24|1580|01/05/2026|6.71|100|6.86|100|Q
CXE|59318D104|3.69|3.72|3.69|3.72|0.02|22357|01/05/2026|0.00|0|0.00|0|N
CXH|59318B108|8.00|8.00|7.95|7.96|0.00|2358|01/05/2026|0.00|0|0.00|0|N
CXM|85208T107|7.30|7.52|7.27|7.40|0.08|608893|01/05/2026|0.00|0|0.00|0|N
CXT|224441105|48.14|49.94|48.14|49.02|1.29|178384|01/05/2026|0.00|0|0.00|0|N
CXW|21871N101|18.97|19.82|18.97|19.62|0.60|203728|01/05/2026|0.00|0|0.00|0|N
CYBR|M2682V108|0.00|449.05|438.57|441.45|6.12|10000|01/05/2026|438.77|40|443.91|40|Q
CYCN|23255M204|0.00|0.00|0.00|0.00|0.00|0|12/23/2025|1.17|100|1.57|100|Q
CYCU|95758L305|0.00|2.99|2.80|2.91|0.03|2095|01/05/2026|2.78|100|3.08|100|Q
CYD|G21082105|37.60|37.76|37.02|37.31|0.29|29717|01/05/2026|0.00|0|0.00|0|N
CYH|203668108|3.15|3.26|3.14|3.26|0.16|284305|01/05/2026|0.00|0|0.00|0|N
CYN|23257B305|0.00|2.94|2.93|2.94|0.22|682|01/05/2026|2.79|100|2.95|200|Q
CYPH|52187K200|0.00|1.16|1.06|1.15|0.03|7988|01/05/2026|1.10|1100|1.17|100|Q
CYRX|229050307|0.00|9.91|9.65|9.85|0.30|2515|01/05/2026|9.74|500|9.93|500|Q
CYTK|23282W605|0.00|61.63|58.90|61.31|-0.42|33730|01/05/2026|60.70|200|61.87|200|Q
CZFS|174615104|0.00|0.00|0.00|0.00|0.00|19|01/05/2026|55.61|100|59.68|100|Q
CZNC|172922106|0.00|20.49|20.17|20.17|0.29|920|01/05/2026|19.94|100|20.51|100|Q
CZR|12769G100|0.00|24.52|23.58|23.86|0.30|75960|01/05/2026|23.83|100|23.88|100|Q
CZWI|174903104|0.00|17.90|17.64|17.64|0.13|338|01/05/2026|17.40|100|18.00|100|Q
D|25746U109|58.97|59.06|57.50|58.69|-0.55|2241830|01/05/2026|0.00|0|0.00|0|N
DAAQ|G2868C103|0.00|10.21|10.21|10.21|0.02|105|01/05/2026|0.00|0|0.00|0|Q
DAC|Y1968P121|95.01|95.97|94.12|94.32|-0.93|22777|01/05/2026|0.00|0|0.00|0|N
DAIC|171756109|0.00|0.51|0.46|0.49|-0.01|6860|01/05/2026|0.49|100|0.00|0|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|0|01/02/2026|26.82|1800|26.85|1800|Q
DAKT|234264109|0.00|20.32|19.76|20.30|0.45|5878|01/05/2026|20.11|300|20.47|300|Q
DAL|247361702|69.42|72.84|69.42|71.82|2.76|2014600|01/05/2026|0.00|0|0.00|0|N
DALI|33738R712|0.00|29.15|29.14|29.14|0.00|0|12/23/2025|23.44|200|35.38|200|Q
DAMD|88636W619|20.96|20.96|20.84|20.84|-3.90|200|01/05/2026|0.00|0|0.00|0|P
DAN|235825205|24.83|25.35|24.82|25.03|0.08|655263|01/05/2026|0.00|0|0.00|0|N
DAO|98741T104|11.22|11.48|10.91|11.39|0.17|29881|01/05/2026|0.00|0|0.00|0|N
DAPP|92189H821|0.00|19.36|18.67|19.26|1.48|20509|01/05/2026|18.23|200|20.17|100|Q
DAR|237266101|38.10|38.25|37.03|37.56|-0.08|603295|01/05/2026|0.00|0|0.00|0|N
DARE|23666P200|0.00|0.00|0.00|0.00|-1.92|49|01/05/2026|1.92|100|2.05|100|Q
DASH|25809K105|0.00|230.83|218.62|226.73|7.00|64569|01/05/2026|226.45|160|226.92|40|Q
DAUG|33740F854|44.50|44.50|44.50|44.50|0.04|100|01/05/2026|0.00|0|0.00|0|Z
DAVA|29260V105|6.13|6.49|6.11|6.39|0.30|218862|01/05/2026|0.00|0|0.00|0|N
DAVE|23834J201|0.00|232.99|229.41|229.41|10.81|5059|01/05/2026|227.58|100|233.84|100|Q
DAWN|23954D109|0.00|8.83|8.36|8.55|-0.29|44820|01/05/2026|8.50|100|8.55|100|Q
DAX|37954Y491|0.00|46.27|46.27|46.27|0.55|242|01/05/2026|0.00|0|0.00|0|Q
DAY|15677J108|69.25|69.42|69.20|69.34|0.07|1171690|01/05/2026|0.00|0|0.00|0|N
DB|D18190898|39.41|39.82|39.31|39.69|0.10|606773|01/05/2026|0.00|0|0.00|0|N
DBA|46140H106|25.70|25.84|25.69|25.83|0.27|8454|01/05/2026|0.00|0|0.00|0|P
DBB|46140H700|23.56|23.91|23.56|23.88|0.86|16365|01/05/2026|0.00|0|0.00|0|P
DBC|46138B103|22.67|22.82|22.65|22.80|0.39|13111|01/05/2026|0.00|0|0.00|0|P
DBD|253651202|64.00|65.56|64.00|65.35|1.39|49451|01/05/2026|0.00|0|0.00|0|N
DBEF|233051200|48.90|49.12|48.88|49.12|0.49|14640|01/05/2026|0.00|0|0.00|0|P
DBEU|233051853|48.09|48.09|48.09|48.09|0.00|235|12/31/2025|0.00|0|0.00|0|P
DBGI|25401N507|0.00|15.63|13.76|15.63|0.42|569|01/05/2026|15.25|100|16.37|100|Q
DBI|250565108|7.12|7.30|7.00|7.15|0.01|250202|01/05/2026|0.00|0|0.00|0|N
DBJP|233051507|97.18|97.54|97.18|97.37|1.75|6324|01/05/2026|0.00|0|0.00|0|P
DBL|258623107|15.18|15.23|15.18|15.23|0.02|5514|01/05/2026|0.00|0|0.00|0|N
DBMF|53700T827|28.24|28.36|28.23|28.36|0.24|11776|01/05/2026|0.00|0|0.00|0|P
DBND|25861R105|46.35|46.40|46.35|46.40|0.06|929|01/05/2026|0.00|0|0.00|0|P
DBO|46140H403|12.35|12.42|12.23|12.40|0.25|26889|01/05/2026|0.00|0|0.00|0|P
DBRG|25401T603|15.37|15.45|15.31|15.31|-0.07|2040334|01/05/2026|0.00|0|0.00|0|N
DBRG PRH|25401T504|21.01|21.01|19.50|19.64|-1.86|30011|01/05/2026|0.00|0|0.00|0|N
DBRG PRI|25401T405|21.03|21.03|19.57|19.60|-2.03|24184|01/05/2026|0.00|0|0.00|0|N
DBRG PRJ|25401T306|21.30|21.32|19.60|19.61|-1.96|68201|01/05/2026|0.00|0|0.00|0|N
DBVT|23306J309|0.00|18.08|16.97|16.99|-2.03|3651|01/05/2026|15.14|200|19.35|100|Q
DBX|26210C104|0.00|27.18|26.89|26.97|0.03|41140|01/05/2026|26.94|200|26.99|100|Q
DC|46655E100|5.62|5.76|5.46|5.46|-0.02|28802|01/05/2026|0.00|0|0.00|0|A
DCBO|25609L105|0.00|23.15|22.85|22.88|0.58|1353|01/05/2026|22.60|100|23.12|100|Q
DCGO|256086109|0.00|0.93|0.89|0.90|0.01|4323|01/05/2026|0.88|700|0.91|600|Q
DCI|257651109|89.50|91.34|89.50|91.06|1.13|202382|01/05/2026|0.00|0|0.00|0|N
DCO|264147109|98.01|100.58|98.01|100.20|3.40|28069|01/05/2026|0.00|0|0.00|0|N
DCOM|25432X102|0.00|30.56|29.92|29.92|0.10|6965|01/05/2026|29.77|200|30.32|200|Q
DCOMG|25432X300|0.00|26.32|26.32|26.32|0.00|0|12/17/2025|26.01|100|0.00|0|Q
DCOMP|25432X201|0.00|18.32|18.32|18.32|0.37|100|01/05/2026|17.51|100|19.23|100|Q
DCOR|25434V625|74.45|74.72|74.45|74.63|0.69|2462|01/05/2026|0.00|0|0.00|0|P
DCTH|24661P807|0.00|10.29|10.08|10.23|0.29|5950|01/05/2026|10.16|500|10.37|500|Q
DCX|G4465R129|0.00|0.39|0.38|0.39|0.00|1300|01/05/2026|0.35|100|0.47|100|Q
DD|26614N102|40.93|42.17|40.93|42.01|1.14|1460850|01/05/2026|0.00|0|0.00|0|N
DDD|88554D205|1.92|2.03|1.90|1.99|0.14|816206|01/05/2026|0.00|0|0.00|0|N
DDFD|45784N437|19.20|19.21|19.20|19.21|0.07|300|01/05/2026|0.00|0|0.00|0|Z
DDFN|45784N452|19.28|19.28|19.28|19.28|0.02|100|01/05/2026|0.00|0|0.00|0|Z
DDFO|45784N528|21.63|21.63|21.60|21.60|0.09|900|01/05/2026|0.00|0|0.00|0|Z
DDIV|33738R696|0.00|41.72|41.28|41.28|0.00|0|12/17/2025|33.76|200|51.01|200|Q
DDL|25445D101|2.71|2.90|2.59|2.87|0.21|781543|01/05/2026|0.00|0|0.00|0|N
DDM|74347R305|57.74|59.48|57.74|58.99|1.43|13883|01/05/2026|0.00|0|0.00|0|P
DDNQ|45784N312|19.74|19.74|19.74|19.74|0.09|100|01/05/2026|0.00|0|0.00|0|Z
DDOG|23804L103|0.00|135.59|132.54|133.58|-0.12|42355|01/05/2026|133.50|100|133.73|100|Q
DDS|254067101|637.57|650.30|632.08|646.20|9.26|30600|01/05/2026|0.00|0|0.00|0|N
DDT|25406P200|26.23|26.23|26.21|26.21|-0.06|864|01/05/2026|0.00|0|0.00|0|N
DDTJ|45784N429|19.07|19.07|19.07|19.07|0.07|1588|01/05/2026|0.00|0|0.00|0|Z
DE|244199105|462.31|467.88|459.08|466.10|-0.70|304904|01/05/2026|0.00|0|0.00|0|N
DEA|27616P301|21.23|21.55|21.04|21.43|0.12|199284|01/05/2026|0.00|0|0.00|0|N
DEC|25520W107|14.73|14.73|13.68|14.26|-0.54|152352|01/05/2026|0.00|0|0.00|0|N
DECK|243537107|107.30|108.94|107.30|108.10|1.31|785244|01/05/2026|0.00|0|0.00|0|N
DECM|33740U497|32.90|32.90|32.90|32.90|0.04|500|01/05/2026|0.00|0|0.00|0|Z
DECO|78470P655|0.00|0.00|0.00|0.00|0.00|3|01/05/2026|0.00|0|0.00|0|Q
DECW|00888H794|34.08|34.10|34.08|34.10|0.21|300|01/05/2026|0.00|0|0.00|0|Z
DEED|33740U109|21.65|21.65|21.65|21.65|0.07|116|01/05/2026|0.00|0|0.00|0|P
DEFR|26922B451|26.71|26.71|26.71|26.71|0.00|100|01/02/2026|0.00|0|0.00|0|Z
DEFT|244916102|0.00|0.99|0.93|0.95|0.07|42391|01/05/2026|0.81|100|1.09|100|Q
DEI|25960P109|11.00|11.26|11.00|11.14|0.07|1091615|01/05/2026|0.00|0|0.00|0|N
DELL|24703L202|129.79|131.00|122.11|124.01|-3.79|1892191|01/05/2026|0.00|0|0.00|0|N
DEM|97717W315|47.17|47.26|47.17|47.23|-0.09|3441|01/05/2026|0.00|0|0.00|0|P
DEMZ|00774Q346|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|42.79|2300|43.65|2300|Q
DENN|24869P104|0.00|6.23|6.21|6.21|-0.01|15890|01/05/2026|6.21|100|6.22|23500|Q
DEO|25243Q205|85.69|89.90|85.38|89.55|2.46|435184|01/05/2026|0.00|0|0.00|0|N
DERM|48115J109|0.00|7.18|7.00|7.17|-0.20|693|01/05/2026|7.03|100|7.28|100|Q
DES|97717W604|33.90|34.24|33.90|34.14|0.44|907|01/05/2026|0.00|0|0.00|0|P
DEVS|251936209|0.00|0.00|0.00|0.00|-1.39|12|01/05/2026|1.21|100|1.62|100|Q
DEXC|25434V534|61.81|61.81|61.81|61.81|2.94|100|01/05/2026|0.00|0|0.00|0|P
DFAC|25434V708|40.01|40.24|40.01|40.15|0.36|147805|01/05/2026|0.00|0|0.00|0|P
DFAE|25434V302|33.48|33.72|33.45|33.69|0.29|21446|01/05/2026|0.00|0|0.00|0|P
DFAI|25434V203|38.58|38.92|38.57|38.91|0.46|20137|01/05/2026|0.00|0|0.00|0|P
DFAR|25434V823|22.83|23.01|22.76|22.95|0.01|22364|01/05/2026|0.00|0|0.00|0|P
DFAS|25434V500|70.79|71.86|70.76|71.54|1.16|18913|01/05/2026|0.00|0|0.00|0|P
DFAT|25434V609|60.30|61.27|60.30|60.90|0.85|38734|01/05/2026|0.00|0|0.00|0|P
DFAU|25434V104|47.26|47.45|47.24|47.32|0.35|23121|01/05/2026|0.00|0|0.00|0|P
DFAW|25434V617|74.90|75.24|74.90|75.24|0.81|1378|01/05/2026|0.00|0|0.00|0|P
DFAX|25434V880|33.23|33.49|33.22|33.48|0.30|6279|01/05/2026|0.00|0|0.00|0|P
DFCF|25434V872|42.60|42.65|42.60|42.63|0.08|3590|01/05/2026|0.00|0|0.00|0|P
DFDV|47100L301|0.00|6.64|5.50|6.60|1.25|63477|01/05/2026|6.58|400|6.68|600|Q
DFDVW|47100L111|0.00|0.00|0.00|0.00|-1.71|93|01/05/2026|0.00|0|0.00|0|Q
DFEB|33740F771|47.86|47.86|47.86|47.86|0.06|700|01/05/2026|0.00|0|0.00|0|Z
DFEM|25434V732|33.91|34.08|33.87|34.05|0.22|24379|01/05/2026|0.00|0|0.00|0|P
DFEN|25460E661|73.79|75.20|73.68|74.69|5.04|1767|01/05/2026|0.00|0|0.00|0|P
DFEV|25434V740|34.49|34.49|34.49|34.49|0.17|125|01/05/2026|0.00|0|0.00|0|P
DFGP|25434V583|0.00|54.20|54.11|54.19|0.16|1514|01/05/2026|0.00|0|0.00|0|Q
DFGR|25434V658|26.51|26.56|26.49|26.49|0.06|7659|01/05/2026|0.00|0|0.00|0|P
DFH|26154D100|16.98|17.61|16.98|17.15|0.01|159862|01/05/2026|0.00|0|0.00|0|N
DFIC|25434V799|34.83|35.14|34.83|35.12|0.39|5312|01/05/2026|0.00|0|0.00|0|Z
DFIN|25787G100|45.45|47.94|45.45|47.68|2.05|68298|01/05/2026|0.00|0|0.00|0|N
DFIP|25434V856|41.61|41.65|41.58|41.65|0.11|1872|01/05/2026|0.00|0|0.00|0|P
DFIS|25434V773|33.25|33.51|33.25|33.51|0.37|3234|01/05/2026|0.00|0|0.00|0|Z
DFIV|25434V807|50.36|50.83|50.34|50.81|0.37|12711|01/05/2026|0.00|0|0.00|0|P
DFLI|26145B403|0.00|4.48|4.03|4.17|0.29|6241|01/05/2026|4.03|200|4.27|200|Q
DFLV|25434V666|34.91|35.20|34.91|35.09|0.47|5737|01/05/2026|0.00|0|0.00|0|P
DFNM|25434V849|48.26|48.26|48.25|48.25|0.06|200|01/05/2026|0.00|0|0.00|0|P
DFP|33848W106|20.95|20.96|20.90|20.94|0.05|11075|01/05/2026|0.00|0|0.00|0|N
DFSB|25434V674|51.88|51.88|51.88|51.88|-0.07|100|01/05/2026|0.00|0|0.00|0|P
DFSC|244778106|0.00|2.20|1.96|2.08|0.16|3728|01/05/2026|0.00|0|0.00|0|Q
DFSD|25434V864|47.99|48.02|47.99|48.01|0.05|2340|01/05/2026|0.00|0|0.00|0|P
DFSI|25434V690|43.58|43.58|43.58|43.58|0.67|100|01/05/2026|0.00|0|0.00|0|P
DFSU|25434V716|43.44|43.46|43.44|43.46|0.00|145|01/02/2026|0.00|0|0.00|0|P
DFSV|25434V815|33.47|33.93|33.41|33.73|0.54|13754|01/05/2026|0.00|0|0.00|0|P
DFUS|25434V401|74.85|75.08|74.85|74.91|0.55|21694|01/05/2026|0.00|0|0.00|0|P
DFUV|25434V724|47.77|47.88|47.67|47.77|0.65|2227|01/05/2026|0.00|0|0.00|0|P
DFVE|25861R600|32.57|32.57|32.57|32.57|0.45|101|01/05/2026|0.00|0|0.00|0|P
DG|256677105|135.56|138.97|134.00|138.93|2.11|880923|01/05/2026|0.00|0|0.00|0|N
DGCB|25434V567|0.00|54.35|54.35|54.35|0.11|188|01/05/2026|0.00|0|0.00|0|Q
DGICA|257701201|0.00|19.44|19.44|19.44|0.02|1622|01/05/2026|19.18|100|19.53|100|Q
DGII|253798102|0.00|44.43|43.95|44.13|0.89|1424|01/05/2026|43.72|300|44.59|300|Q
DGLO|33738R563|0.00|0.00|0.00|0.00|0.00|0|08/08/2025|20.89|2300|21.32|2300|Q
DGLY|25382T408|0.00|0.64|0.64|0.64|0.00|0|01/02/2026|0.60|100|0.82|100|Q
DGNX|G28687104|0.00|5.07|4.49|4.50|-0.06|8969|01/05/2026|0.00|0|0.00|0|Q
DGP|25154H749|167.37|167.50|167.37|167.50|0.00|1|12/30/2025|0.00|0|0.00|0|P
DGRO|46434V621|69.83|70.30|69.83|70.18|0.41|104788|01/05/2026|0.00|0|0.00|0|P
DGRW|97717X669|0.00|90.39|90.06|90.22|0.50|24403|01/05/2026|90.22|400|90.25|400|Q
DGS|97717W281|57.94|57.95|57.94|57.95|0.32|947|01/05/2026|0.00|0|0.00|0|P
DGT|78464A706|168.96|168.96|168.96|168.96|1.03|108|01/05/2026|0.00|0|0.00|0|P
DGX|74834L100|171.78|174.43|171.42|173.49|-0.30|261681|01/05/2026|0.00|0|0.00|0|N
DGXX|25380B102|0.00|2.97|2.78|2.78|-0.02|117142|01/05/2026|2.75|100|2.80|100|Q
DGZ|25154H731|5.48|5.48|5.48|5.48|-0.05|100|01/05/2026|0.00|0|0.00|0|P
DH|24477E103|0.00|2.56|2.45|2.46|0.09|15885|01/05/2026|2.43|300|2.50|300|Q
DHC|25525P107|0.00|5.22|5.01|5.18|0.19|61928|01/05/2026|5.13|700|5.23|700|Q
DHCNL|25525P305|0.00|17.76|17.70|17.70|0.00|0|01/02/2026|17.51|100|0.00|0|Q
DHF|09660L105|2.49|2.50|2.49|2.49|0.00|40730|01/05/2026|0.00|0|0.00|0|N
DHI|23331A109|144.29|148.51|144.00|146.48|0.76|676152|01/05/2026|0.00|0|0.00|0|N
DHIL|25264R207|0.00|170.41|169.70|169.70|169.70|3116|01/05/2026|167.94|100|171.77|100|Q
DHR|235851102|229.28|235.60|229.28|235.36|4.96|793558|01/05/2026|0.00|0|0.00|0|N
DHT|Y2065G121|11.94|12.01|11.64|11.64|-0.10|503807|01/05/2026|0.00|0|0.00|0|N
DHX|23331S100|1.63|1.74|1.63|1.69|0.06|112651|01/05/2026|0.00|0|0.00|0|N
DHY|22544F103|2.02|2.02|2.01|2.01|0.00|23354|01/05/2026|0.00|0|0.00|0|A
DIA|78467X109|484.41|492.04|484.41|489.81|6.07|436906|01/05/2026|0.00|0|0.00|0|P
DIAX|67075F105|15.30|15.62|15.30|15.50|0.18|29284|01/05/2026|0.00|0|0.00|0|N
DIBS|320551104|0.00|5.88|5.76|5.76|-0.15|1330|01/05/2026|5.60|200|5.77|200|Q
DIG|74347G705|39.58|39.58|39.58|39.58|2.98|600|01/05/2026|0.00|0|0.00|0|P
DIHP|25434V765|32.06|32.31|32.06|32.30|0.30|11050|01/05/2026|0.00|0|0.00|0|Z
DIME|91917A603|0.00|13.85|13.85|13.85|2.40|100|01/05/2026|0.00|0|0.00|0|Q
DIN|254423106|33.11|34.88|33.11|34.57|1.35|122868|01/05/2026|0.00|0|0.00|0|N
DINO|403949100|48.62|49.82|48.50|49.27|2.42|843586|01/05/2026|0.00|0|0.00|0|N
DIOD|254543101|0.00|54.09|51.88|51.88|0.92|2863|01/05/2026|51.42|300|52.47|300|Q
DIS|254687106|111.42|116.02|111.38|114.07|2.22|2962264|01/05/2026|0.00|0|0.00|0|N
DISV|25434V781|38.55|38.64|38.55|38.62|0.30|5158|01/05/2026|0.00|0|0.00|0|Z
DIV|37950E291|17.36|17.46|17.35|17.43|-0.03|3144|01/05/2026|0.00|0|0.00|0|P
DIVB|46435U861|53.80|53.92|53.80|53.84|0.43|1371|01/05/2026|0.00|0|0.00|0|Z
DIVE|88634W207|25.68|25.68|25.68|25.68|-0.17|25|12/12/2025|0.00|0|0.00|0|P
DIVI|35473P108|39.48|39.75|39.48|39.75|0.47|465|01/05/2026|0.00|0|0.00|0|P
DIVO|032108409|44.82|45.28|44.82|45.16|0.46|24487|01/05/2026|0.00|0|0.00|0|P
DIVY|886364793|26.14|26.63|26.14|26.63|0.11|1169|01/05/2026|0.00|0|0.00|0|N
DIVZ|210322731|36.67|36.68|36.67|36.68|0.16|200|01/05/2026|0.00|0|0.00|0|P
DJAN|33740F631|43.52|43.52|43.51|43.51|0.06|411|01/05/2026|0.00|0|0.00|0|Z
DJCO|233912104|0.00|556.23|547.15|547.15|54.08|459|01/05/2026|542.71|40|551.76|40|Q
DJD|46137V605|57.69|57.69|57.69|57.69|0.60|1361|01/05/2026|0.00|0|0.00|0|P
DJT|25400Q105|0.00|14.47|13.80|14.42|0.64|104265|01/05/2026|14.38|200|14.44|200|Q
DJTU|26923N314|4.44|4.66|4.26|4.64|0.46|27969|01/05/2026|0.00|0|0.00|0|Z
DJTWW|25400Q113|0.00|7.80|7.80|7.80|0.20|500|01/05/2026|0.00|0|0.00|0|Q
DJUL|33740F698|47.74|47.75|47.74|47.75|0.17|200|01/05/2026|0.00|0|0.00|0|Z
DK|24665A103|31.12|31.43|29.59|30.36|0.58|410768|01/05/2026|0.00|0|0.00|0|N
DKI|G2657S103|0.00|0.00|0.00|0.00|-0.37|33|01/05/2026|0.27|400|0.00|0|Q
DKL|24664T103|46.99|48.00|46.65|47.97|0.97|11766|01/05/2026|0.00|0|0.00|0|N
DKNG|26142V105|0.00|36.77|35.51|36.26|0.58|111307|01/05/2026|36.21|200|36.26|100|Q
DKS|253393102|202.86|213.66|202.83|207.06|6.84|368988|01/05/2026|0.00|0|0.00|0|N
DKUP|26923Q630|13.82|13.82|13.82|13.82|3.06|100|01/05/2026|0.00|0|0.00|0|Z
DLB|25659T107|63.55|64.76|63.50|63.84|0.31|209261|01/05/2026|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|6.47|100|Q
DLLL|38747R561|0.00|23.75|21.90|21.90|-2.03|605|01/05/2026|22.09|500|22.34|500|Q
DLN|97717W307|89.07|89.26|88.85|89.12|0.53|9668|01/05/2026|0.00|0|0.00|0|P
DLNG|Y2188B108|3.77|3.77|3.70|3.72|0.00|3465|01/05/2026|0.00|0|0.00|0|N
DLNG PRA|Y2188B116|26.49|26.49|26.25|26.25|-0.05|2409|01/05/2026|0.00|0|0.00|0|N
DLO|G29018101|0.00|14.90|14.22|14.76|0.67|31014|01/05/2026|14.62|1000|14.90|1000|Q
DLPN|25686H308|0.00|1.66|1.60|1.66|1.66|300|01/05/2026|1.37|100|1.87|100|Q
DLR|253868103|155.20|156.45|151.90|155.77|0.74|715010|01/05/2026|0.00|0|0.00|0|N
DLR PRJ|253868855|20.99|21.00|20.91|20.97|0.09|23972|01/05/2026|0.00|0|0.00|0|N
DLR PRK|253868830|23.97|24.08|23.92|23.95|-0.02|24998|01/05/2026|0.00|0|0.00|0|N
DLR PRL|253868822|20.80|20.89|20.78|20.80|0.08|9015|01/05/2026|0.00|0|0.00|0|N
DLS|97717W760|0.00|81.07|81.07|81.07|-0.83|25|12/22/2025|0.00|0|0.00|0|P
DLTH|26443V101|0.00|2.16|2.08|2.16|0.09|1075|01/05/2026|2.07|100|2.24|100|Q
DLTR|256746108|0.00|129.42|126.00|128.59|0.90|30328|01/05/2026|128.50|100|128.76|100|Q
DLX|248019101|22.00|22.53|21.72|21.75|-0.44|128552|01/05/2026|0.00|0|0.00|0|N
DLXY|G2703G103|0.00|0.00|0.00|0.00|-0.90|15|01/05/2026|0.00|0|0.00|0|Q
DLY|25862D105|14.59|14.71|14.59|14.70|0.08|34717|01/05/2026|0.00|0|0.00|0|N
DMA|25065A502|9.01|9.10|9.01|9.04|0.04|1238|01/05/2026|0.00|0|0.00|0|N
DMAC|25253X207|0.00|8.61|8.00|8.59|0.66|6952|01/05/2026|8.42|400|8.72|400|Q
DMAX|46438G471|26.70|26.71|26.66|26.71|0.03|9148|01/05/2026|0.00|0|0.00|0|Z
DMB|09662W109|10.90|10.94|10.90|10.92|0.00|20544|01/05/2026|0.00|0|0.00|0|N
DMBS|25861R402|0.00|49.74|49.74|49.74|-0.21|138|12/11/2025|0.00|0|0.00|0|P
DMII|G2851K104|0.00|9.90|9.89|9.89|-0.01|10500|01/05/2026|0.00|0|0.00|0|Q
DMIIU|G2851K120|0.00|0.00|0.00|0.00|0.00|0|12/08/2025|8.57|100|11.58|100|Q
DMLP|25820R105|0.00|23.22|23.04|23.05|-0.20|1040|01/05/2026|22.70|200|23.40|200|Q
DMO|95790B109|11.00|11.05|10.97|11.05|0.12|23345|01/05/2026|0.00|0|0.00|0|N
DMRC|25381B101|0.00|6.88|6.60|6.72|0.40|2200|01/05/2026|6.62|200|6.77|200|Q
DMX|25861R709|50.56|50.59|50.56|50.59|0.01|398|01/05/2026|0.00|0|0.00|0|P
DNA|37611X209|8.84|8.97|8.37|8.87|0.17|349502|01/05/2026|0.00|0|0.00|0|N
DNLI|24823R105|0.00|16.08|15.36|16.02|-0.24|21150|01/05/2026|15.86|800|16.19|900|Q
DNMX|G2949T109|0.00|9.89|9.87|9.87|9.87|2644|01/05/2026|0.00|0|0.00|0|Q
DNN|248356107|3.12|3.23|3.04|3.22|0.20|2252097|01/05/2026|0.00|0|0.00|0|A
DNOV|33740F839|48.97|48.97|48.97|48.97|0.11|299|01/05/2026|0.00|0|0.00|0|Z
DNOW|67011P100|13.68|14.09|13.68|13.73|0.37|775698|01/05/2026|0.00|0|0.00|0|N
DNP|23325P104|9.95|9.95|9.69|9.85|-0.09|181199|01/05/2026|0.00|0|0.00|0|N
DNTH|252828108|0.00|38.94|36.44|37.04|-2.67|8907|01/05/2026|36.47|300|37.40|300|Q
DNUT|50101L106|0.00|4.30|4.12|4.19|0.11|59185|01/05/2026|4.17|1100|4.19|1100|Q
DOC|42250P103|16.20|16.65|16.08|16.39|0.19|3064002|01/05/2026|0.00|0|0.00|0|N
DOCN|25402D102|49.33|52.11|48.26|50.61|1.64|547000|01/05/2026|0.00|0|0.00|0|N
DOCS|26622P107|43.49|46.15|43.44|45.69|2.40|937710|01/05/2026|0.00|0|0.00|0|N
DOCU|256163106|0.00|66.61|64.31|64.32|-0.52|43392|01/05/2026|64.30|100|64.44|100|Q
DOG|74347B235|23.32|23.32|22.95|23.02|-0.34|93730|01/05/2026|0.00|0|0.00|0|P
DOGZ|G2788T111|0.00|11.38|11.02|11.38|0.58|1019|01/05/2026|8.52|200|13.08|200|Q
DOJE|26923N215|14.12|14.18|14.11|14.18|3.28|1000|01/05/2026|0.00|0|0.00|0|Z
DOLE|G27907107|14.46|14.46|14.05|14.06|-0.57|291452|01/05/2026|0.00|0|0.00|0|N
DOMH|008875304|0.00|4.87|4.54|4.79|-0.23|1988|01/05/2026|4.65|200|4.93|200|Q
DOMO|257554105|0.00|8.50|8.21|8.23|-0.07|13305|01/05/2026|8.14|700|8.35|700|Q
DON|97717W505|52.47|52.78|52.42|52.59|0.53|16604|01/05/2026|0.00|0|0.00|0|P
DOO|05577W200|0.00|73.03|72.13|72.34|0.65|2407|01/05/2026|71.54|100|73.11|100|Q
DORM|258278100|0.00|126.36|123.80|125.69|1.83|2909|01/05/2026|124.27|100|126.86|100|Q
DOUG|25961D105|2.28|2.39|2.28|2.38|0.10|94403|01/05/2026|0.00|0|0.00|0|N
DOV|260003108|198.18|203.25|198.18|202.27|6.52|402211|01/05/2026|0.00|0|0.00|0|N
DOW|260557103|24.25|25.15|24.21|24.90|0.63|3920524|01/05/2026|0.00|0|0.00|0|N
DOX|G02602103|0.00|81.63|80.88|81.12|1.02|19565|01/05/2026|80.93|100|81.54|200|Q
DOYU|25985W204|0.00|7.12|7.05|7.12|0.19|260|01/05/2026|6.91|100|7.25|100|Q
DPG|26433C105|12.92|12.92|12.65|12.79|-0.09|20050|01/05/2026|0.00|0|0.00|0|N
DPRO|26142Q304|0.00|8.13|7.55|8.09|0.76|13080|01/05/2026|6.83|100|9.24|200|Q
DPST|25460G153|107.36|111.85|107.29|109.22|6.61|4445|01/05/2026|0.00|0|0.00|0|P
DPZ|25754A201|0.00|418.63|406.41|411.34|-13.73|23138|01/05/2026|408.62|40|414.09|40|Q
DQ|23703Q203|29.58|30.36|28.43|29.96|0.30|209747|01/05/2026|0.00|0|0.00|0|N
DRCT|25461T105|0.00|0.06|0.06|0.06|0.00|19792|01/05/2026|0.04|200|0.07|200|Q
DRD|26152H301|31.46|32.60|31.24|31.62|1.30|56074|01/05/2026|0.00|0|0.00|0|N
DRH|252784301|0.00|9.18|8.99|9.12|0.00|145743|01/05/2026|9.04|100|9.13|200|Q
DRI|237194105|186.81|193.01|186.81|192.66|5.45|604339|01/05/2026|0.00|0|0.00|0|N
DRIO|23725P308|0.00|0.00|0.00|0.00|0.00|574|01/05/2026|12.05|100|13.21|100|Q
DRIP|25460G328|8.39|9.16|8.31|8.85|0.19|869247|01/05/2026|0.00|0|0.00|0|P
DRLL|02072L722|29.95|30.00|29.06|29.69|0.65|5468|01/05/2026|0.00|0|0.00|0|N
DRMA|249845504|0.00|2.25|2.23|2.25|0.02|1201|01/05/2026|2.10|100|2.30|100|Q
DRN|25459W755|8.42|8.56|8.40|8.55|0.02|2273|01/05/2026|0.00|0|0.00|0|P
DRS|52661A108|0.00|37.16|35.74|37.04|2.30|32975|01/05/2026|36.95|100|37.40|400|Q
DRTS|M0740A108|0.00|5.16|5.08|5.16|0.35|1010|01/05/2026|3.91|200|6.24|200|Q
DRUG|10919W405|0.00|80.13|75.75|79.53|-4.44|2456|01/05/2026|76.43|100|82.16|100|Q
DRV|25460G419|26.92|26.99|26.35|26.37|-0.17|1200|01/05/2026|0.00|0|0.00|0|P
DRVN|26210V102|0.00|15.01|14.53|14.99|0.50|7621|01/05/2026|14.84|900|15.12|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|45.07|45.07|45.07|45.07|0.01|200|01/05/2026|0.00|0|0.00|0|Z
DSGN|25056L103|0.00|8.78|8.30|8.72|-0.38|3439|01/05/2026|8.53|200|8.85|200|Q
DSGR|520776105|0.00|29.50|29.19|29.44|1.60|1405|01/05/2026|28.73|100|29.75|2000|Q
DSGX|249906108|0.00|86.75|84.41|84.45|-0.69|4026|01/05/2026|84.02|200|85.00|200|Q
DSI|464288570|129.84|130.11|129.65|129.66|0.72|5972|01/05/2026|0.00|0|0.00|0|P
DSL|258622109|11.27|11.30|11.25|11.25|0.02|92565|01/05/2026|0.00|0|0.00|0|N
DSM|09662E109|6.19|6.19|6.14|6.17|-0.02|12377|01/05/2026|0.00|0|0.00|0|N
DSMC|26922B667|35.97|36.11|35.97|36.11|0.37|1553|01/05/2026|0.00|0|0.00|0|N
DSP|92557A101|0.00|12.15|11.89|11.91|0.22|2842|01/05/2026|11.77|200|12.03|200|Q
DSS|26253C201|0.92|0.92|0.92|0.92|0.00|2|12/31/2025|0.00|0|0.00|0|A
DSTL|26922A321|59.40|59.40|59.26|59.26|0.26|868|01/05/2026|0.00|0|0.00|0|P
DSTX|26922B501|31.74|32.17|31.74|32.17|0.25|11|01/05/2026|0.00|0|0.00|0|N
DSU|09255R202|10.23|10.27|10.22|10.27|0.07|38207|01/05/2026|0.00|0|0.00|0|N
DSWL|250639101|0.00|0.00|0.00|0.00|0.00|0|12/11/2025|2.59|200|4.02|200|Q
DSX|Y2066G104|1.73|1.73|1.71|1.73|0.05|92636|01/05/2026|0.00|0|0.00|0|N
DSX PRB|Y2066G112|25.83|26.22|25.83|26.22|0.34|65|01/05/2026|0.00|0|0.00|0|N
DSX WS|Y2066G138|0.08|0.10|0.08|0.09|0.01|3495|01/05/2026|0.00|0|0.00|0|N
DSY|G1263B108|0.00|0.32|0.32|0.32|0.04|100|01/05/2026|0.27|100|0.37|100|Q
DT|268150109|42.35|43.26|42.35|42.63|0.28|686550|01/05/2026|0.00|0|0.00|0|N
DTB|233331826|17.32|17.51|17.32|17.37|0.10|12964|01/05/2026|0.00|0|0.00|0|N
DTCK|G2677P105|0.00|0.36|0.34|0.34|0.02|2134|01/05/2026|0.00|0|0.00|0|Q
DTCR|37954Y236|0.00|22.24|22.08|22.22|0.28|5258|01/05/2026|0.00|0|22.22|100|Q
DTCX|256918103|0.00|3.07|2.82|2.87|0.17|5047|01/05/2026|2.79|300|2.86|100|Q
DTD|97717W109|85.26|85.26|85.26|85.26|0.00|4|01/02/2026|0.00|0|0.00|0|P
DTE|233331107|129.89|129.89|126.62|128.80|-1.56|470781|01/05/2026|0.00|0|0.00|0|N
DTF|23334J107|11.39|11.39|11.36|11.36|-0.04|167|01/05/2026|0.00|0|0.00|0|N
DTG|233331818|17.42|17.55|17.39|17.45|0.07|13767|01/05/2026|0.00|0|0.00|0|N
DTI|26205E107|0.00|2.68|2.68|2.68|0.15|157|01/05/2026|2.76|100|2.94|100|Q
DTIL|74019P207|0.00|4.08|3.91|4.08|0.03|2294|01/05/2026|3.96|200|4.18|200|Q
DTK|233331792|24.90|24.98|24.81|24.82|-0.04|26213|01/05/2026|0.00|0|0.00|0|N
DTM|23345M107|121.29|121.29|117.22|120.15|-0.84|181281|01/05/2026|0.00|0|0.00|0|N
DTSS|238116305|0.00|0.75|0.75|0.75|0.03|100|01/05/2026|0.74|200|0.94|100|Q
DTST|23786R201|0.00|0.00|0.00|0.00|-5.08|24|01/05/2026|4.96|100|5.23|100|Q
DTSTW|23786R110|0.00|0.00|0.00|0.00|-0.14|93|01/05/2026|0.12|1000|0.00|0|Q
DTW|233331859|21.49|21.64|21.45|21.51|0.08|9044|01/05/2026|0.00|0|0.00|0|N
DUG|74347G176|29.73|29.73|29.53|29.53|-4.40|550|01/05/2026|0.00|0|0.00|0|P
DUHP|25434V831|38.27|38.29|38.18|38.20|0.13|11245|01/05/2026|0.00|0|0.00|0|P
DUK|26441C204|117.00|117.00|115.11|116.81|-0.63|914048|01/05/2026|0.00|0|0.00|0|N
DUK PRA|26441C501|25.06|25.15|25.02|25.06|-0.01|12061|01/05/2026|0.00|0|0.00|0|N
DUKB|26441C402|24.82|24.82|24.69|24.72|0.02|6477|01/05/2026|0.00|0|0.00|0|N
DUKH|66538J290|0.00|24.34|24.34|24.34|0.00|0|12/31/2025|24.21|2300|24.72|2300|Q
DUKX|66538J324|0.00|0.00|0.00|0.00|0.00|0|08/25/2025|26.36|2300|26.89|2300|Q
DULL|063679518|1.53|1.53|1.53|1.53|-0.14|8035|01/05/2026|0.00|0|0.00|0|P
DUO|G33147128|0.00|1.57|1.57|1.57|0.00|100|01/05/2026|1.36|100|1.82|100|Q
DUOG|88340F738|0.00|13.18|13.18|13.18|1.31|100|01/05/2026|12.83|1100|13.04|1100|Q
DUOL|26603R106|0.00|192.66|183.39|185.00|8.56|29117|01/05/2026|183.43|80|186.57|80|Q
DUOT|266042407|0.00|10.85|9.92|10.07|-0.75|3024|01/05/2026|9.84|100|10.20|100|Q
DUSA|23908L207|51.80|51.80|51.79|51.79|0.64|495|01/05/2026|0.00|0|0.00|0|Z
DUSB|25434V591|50.69|50.69|50.68|50.69|0.01|605|01/05/2026|0.00|0|0.00|0|P
DUSL|25460E737|74.15|74.15|74.15|74.15|3.77|245|01/05/2026|0.00|0|0.00|0|P
DUST|25461A478|7.10|7.20|6.65|7.00|-0.46|1120074|01/05/2026|0.00|0|0.00|0|P
DV|25862V105|10.75|11.44|10.75|11.14|0.28|1073945|01/05/2026|0.00|0|0.00|0|N
DVA|23918K108|113.53|115.66|113.41|113.94|-0.57|278731|01/05/2026|0.00|0|0.00|0|N
DVAX|268158201|0.00|15.44|15.38|15.43|0.05|141122|01/05/2026|15.29|900|15.54|800|Q
DVLT|86633R609|0.00|1.49|1.13|1.44|0.43|1337977|01/05/2026|1.43|3400|1.44|700|Q
DVLU|33741L207|0.00|36.41|36.41|36.41|0.00|0|12/26/2025|28.92|200|43.82|200|Q
DVN|25179M103|37.79|38.08|35.45|36.55|-1.32|2983399|01/05/2026|0.00|0|0.00|0|N
DVOL|33741L108|0.00|0.00|0.00|0.00|0.00|0|12/18/2025|28.17|200|42.46|200|Q
DVS|256827783|4.62|4.92|4.59|4.59|0.08|87187|01/05/2026|0.00|0|0.00|0|A
DVY|464287168|0.00|143.76|142.71|143.57|1.15|67541|01/05/2026|143.52|3600|143.66|3600|Q
DVYE|464286319|31.50|31.50|31.50|31.50|0.01|550|01/05/2026|0.00|0|0.00|0|P
DWAS|46138E842|0.00|97.41|97.41|97.41|0.00|0|12/30/2025|96.67|1600|97.06|1600|Q
DWAW|00768Y479|0.00|44.95|44.94|44.95|2.45|200|01/05/2026|44.36|1000|45.26|1000|Q
DWSH|00768Y529|0.00|6.38|6.30|6.35|-0.04|2127|01/05/2026|6.24|2300|6.50|2300|Q
DWSN|239360100|0.00|1.80|1.80|1.80|1.80|160|01/05/2026|1.51|100|1.98|200|Q
DWTX|92829J203|0.00|4.17|4.17|4.17|4.17|184|01/05/2026|4.03|100|4.41|100|Q
DWUS|00768Y487|0.00|0.00|0.00|0.00|0.00|0|10/23/2025|54.38|4500|55.46|4500|Q
DX|26817Q886|14.06|14.18|13.88|14.07|-0.01|1847047|01/05/2026|0.00|0|0.00|0|N
DX PRC|26817Q878|25.80|25.80|25.75|25.75|-0.02|1790|01/05/2026|0.00|0|0.00|0|N
DXC|23355L106|13.99|14.46|13.95|14.03|-0.05|604654|01/05/2026|0.00|0|0.00|0|N
DXCM|252131107|0.00|67.90|65.28|67.64|1.10|67605|01/05/2026|67.59|200|67.67|100|Q
DXD|74347G374|20.19|20.19|19.56|19.75|-0.51|280063|01/05/2026|0.00|0|0.00|0|P
DXF|26605Q304|1.96|2.21|1.96|2.07|-0.25|548|01/05/2026|0.00|0|0.00|0|A
DXJ|97717W851|146.51|147.46|146.48|147.46|2.73|9901|01/05/2026|0.00|0|0.00|0|P
DXLG|25065K104|0.00|0.92|0.91|0.92|0.01|4188|01/05/2026|0.89|100|0.95|100|Q
DXPE|233377407|0.00|109.19|105.55|105.55|-2.16|2271|01/05/2026|103.20|100|106.21|100|Q
DXST|G2748R106|0.00|1.45|1.41|1.41|0.03|6432|01/05/2026|1.30|500|0.00|0|Q
DXUV|25434V559|59.78|59.78|59.78|59.78|0.00|13|12/31/2025|0.00|0|0.00|0|P
DXYZ|25063F107|31.00|31.00|29.96|30.43|-0.50|167903|01/05/2026|0.00|0|0.00|0|N
DY|267475101|350.16|356.81|346.96|347.99|0.43|85014|01/05/2026|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|0.94|100|Q
DYFI|26923N660|0.00|23.18|23.18|23.18|0.00|0|12/23/2025|23.07|2100|23.11|2100|Q
DYN|26818M108|0.00|18.53|17.60|18.24|-0.26|33849|01/05/2026|18.04|700|18.44|700|Q
DYNF|09290C103|61.31|61.53|61.23|61.32|0.44|65863|01/05/2026|0.00|0|0.00|0|P
DYOR|G4814G105|0.00|9.90|9.90|9.90|-0.01|1000|01/05/2026|0.00|0|0.00|0|Q
DYTA|74933W577|0.00|0.00|0.00|0.00|-29.24|1|01/05/2026|29.24|1700|29.33|1700|Q
E|26874R108|39.11|39.41|38.57|39.25|0.21|85083|01/05/2026|0.00|0|0.00|0|N
EA|285512109|0.00|204.52|204.32|204.33|-0.07|21716|01/05/2026|204.24|100|205.22|100|Q
EAD|94987B105|6.79|6.81|6.78|6.80|0.02|12669|01/05/2026|0.00|0|0.00|0|A
EAF|384313607|16.71|18.01|16.48|17.00|0.58|81035|01/05/2026|0.00|0|0.00|0|N
EAGG|46435U549|47.85|47.93|47.85|47.93|0.10|8643|01/05/2026|0.00|0|0.00|0|P
EAGL|88339Y102|33.37|33.37|33.37|33.37|0.63|100|01/05/2026|0.00|0|0.00|0|P
EAI|29364D100|21.06|21.09|20.99|21.09|0.09|12570|01/05/2026|0.00|0|0.00|0|N
EALT|45783Y475|35.51|35.51|35.51|35.51|0.15|106|01/05/2026|0.00|0|0.00|0|Z
EAPR|45782C359|29.81|29.81|29.81|29.81|0.10|455|01/05/2026|0.00|0|0.00|0|P
EARN|288578107|5.31|5.34|5.29|5.32|0.02|61257|01/05/2026|0.00|0|0.00|0|N
EASY|90214Q469|0.00|25.38|25.29|25.38|0.02|508|01/05/2026|25.35|1600|25.39|1600|Q
EAT|109641100|149.34|151.71|146.54|149.48|-2.04|240358|01/05/2026|0.00|0|0.00|0|N
EB|29975E109|4.44|4.46|4.44|4.45|0.01|227859|01/05/2026|0.00|0|0.00|0|N
EBAY|278642103|0.00|91.40|86.92|90.46|3.41|125977|01/05/2026|90.42|200|90.60|200|Q
EBC|27627N105|0.00|19.30|18.66|19.14|0.59|97289|01/05/2026|18.96|700|19.30|700|Q
EBF|293389102|17.96|18.34|17.96|18.06|0.06|69922|01/05/2026|0.00|0|0.00|0|N
EBI|75526L852|0.00|57.72|57.72|57.72|0.72|826|01/05/2026|57.64|800|57.67|800|Q
EBIZ|37954Y467|0.00|33.13|33.10|33.10|33.10|700|01/05/2026|0.00|0|0.00|0|Q
EBMT|26942G100|0.00|0.00|0.00|0.00|-19.73|108|01/05/2026|19.42|100|20.10|100|Q
EBND|78464A391|21.39|21.44|21.39|21.44|0.05|7405|01/05/2026|0.00|0|0.00|0|P
EBON|G3R33A205|0.00|3.29|3.29|3.29|0.00|0|12/29/2025|2.76|100|3.99|100|Q
EBS|29089Q105|12.45|12.95|12.36|12.85|0.34|249074|01/05/2026|0.00|0|0.00|0|N
EC|279158109|10.39|10.94|9.99|10.82|0.60|1972417|01/05/2026|0.00|0|0.00|0|N
ECAT|09262F100|15.64|15.78|15.61|15.75|0.17|42220|01/05/2026|0.00|0|0.00|0|N
ECBK|26828M106|0.00|0.00|0.00|0.00|0.00|4|01/05/2026|16.78|100|17.76|100|Q
ECC|269808101|5.92|6.03|5.92|6.00|0.10|177938|01/05/2026|0.00|0|0.00|0|N
ECC PRD|269809802|19.93|19.93|19.77|19.86|-0.07|1368|01/05/2026|0.00|0|0.00|0|N
ECCC|269809703|24.61|24.64|24.13|24.49|-0.12|1185|01/05/2026|0.00|0|0.00|0|N
ECCF|269809877|25.06|25.07|25.06|25.06|0.02|2251|01/05/2026|0.00|0|0.00|0|N
ECCU|269809414|25.23|25.23|25.21|25.21|0.01|341|01/05/2026|0.00|0|0.00|0|N
ECCV|269809885|23.63|23.89|23.63|23.89|0.16|405|01/05/2026|0.00|0|0.00|0|N
ECCW|269809604|24.76|24.76|24.47|24.62|-0.02|1474|01/05/2026|0.00|0|0.00|0|N
ECCX|269809505|24.95|24.95|24.90|24.90|-0.05|1416|01/05/2026|0.00|0|0.00|0|N
ECDA|27877D302|0.00|0.41|0.38|0.38|-0.03|300|01/05/2026|0.38|100|0.51|100|Q
ECF|289074106|11.75|11.82|11.75|11.82|0.15|700|01/05/2026|0.00|0|0.00|0|A
ECG|300426103|90.28|92.82|90.28|91.69|2.51|204036|01/05/2026|0.00|0|0.00|0|N
ECH|464286640|40.65|41.52|40.63|41.49|1.12|30735|01/05/2026|0.00|0|0.00|0|Z
ECL|278865100|261.93|264.59|260.52|263.18|0.54|629914|01/05/2026|0.00|0|0.00|0|N
ECO|Y64177101|32.84|33.30|32.75|32.98|1.02|84001|01/05/2026|0.00|0|0.00|0|N
ECON|19762B509|28.24|28.24|28.24|28.24|0.75|133|01/05/2026|0.00|0|0.00|0|P
ECOR|28531P202|0.00|4.70|4.68|4.70|0.10|316|01/05/2026|4.56|100|4.94|100|Q
ECPG|292554102|0.00|57.50|56.10|56.72|0.92|4798|01/05/2026|56.12|200|57.25|200|Q
ECVT|27923Q109|9.91|10.02|9.69|9.91|0.00|479274|01/05/2026|0.00|0|0.00|0|N
ECX|G29201103|0.00|1.75|1.68|1.70|0.05|20875|01/05/2026|1.67|2900|1.71|500|Q
ED|209115104|99.24|99.24|96.98|98.50|-1.49|667289|01/05/2026|0.00|0|0.00|0|N
EDAP|268311107|0.00|3.51|3.41|3.51|3.51|223|01/05/2026|3.04|100|4.08|200|Q
EDBL|28059P402|0.00|0.75|0.75|0.75|0.05|300|01/05/2026|0.00|0|0.00|0|Q
EDC|25490K281|59.57|60.99|59.57|60.99|2.16|1061|01/05/2026|0.00|0|0.00|0|P
EDD|617477104|5.49|5.54|5.49|5.54|0.01|71377|01/05/2026|0.00|0|0.00|0|N
EDF|86164T107|4.99|5.00|4.99|5.00|0.02|12966|01/05/2026|0.00|0|0.00|0|N
EDGF|00791R830|24.66|24.66|24.66|24.66|0.03|100|01/05/2026|0.00|0|0.00|0|P
EDGH|00791R822|0.00|31.08|31.08|31.08|-0.36|72|12/22/2025|0.00|0|0.00|0|P
EDHL|G32212105|0.00|0.49|0.39|0.39|-0.02|3720|01/05/2026|0.34|100|0.47|100|Q
EDIT|28106W103|0.00|2.11|1.96|2.00|-0.06|38581|01/05/2026|1.99|2000|2.01|2000|Q
EDN|29244A102|29.83|30.70|29.37|30.60|0.82|26633|01/05/2026|0.00|0|0.00|0|N
EDSA|27966L306|0.00|0.00|0.00|0.00|-1.50|50|01/05/2026|1.26|100|1.71|100|Q
EDU|647581206|56.67|57.21|55.91|57.10|-0.73|114186|01/05/2026|0.00|0|0.00|0|N
EDV|921910709|65.00|65.30|64.91|65.24|0.36|12285|01/05/2026|0.00|0|0.00|0|P
EDZ|25461H861|32.81|32.81|32.81|32.81|0.00|81|01/02/2026|0.00|0|0.00|0|P
EE|30069T101|29.49|29.52|28.11|28.99|0.65|117771|01/05/2026|0.00|0|0.00|0|N
EEA|298768102|10.47|10.56|10.47|10.49|0.02|3255|01/05/2026|0.00|0|0.00|0|N
EEFT|298736109|0.00|76.07|74.54|75.12|1.03|9609|01/05/2026|74.73|200|75.73|200|Q
EEIQ|G3104J100|0.00|0.29|0.24|0.29|0.02|947|01/05/2026|0.25|100|0.33|200|Q
EELV|46138E297|27.55|27.55|27.53|27.53|-0.03|200|01/05/2026|0.00|0|0.00|0|P
EEM|464287234|56.59|56.86|56.37|56.86|0.63|1813178|01/05/2026|0.00|0|0.00|0|P
EEMA|464286426|0.00|97.76|97.59|97.76|1.11|2240|01/05/2026|92.33|200|102.42|200|Q
EEMS|464286475|68.09|68.09|68.09|68.09|0.00|13|01/02/2026|0.00|0|0.00|0|P
EEMV|464286533|64.63|64.95|64.63|64.95|0.24|4946|01/05/2026|0.00|0|0.00|0|Z
EETH|74349Y100|39.69|40.68|39.69|40.68|1.60|1400|01/05/2026|0.00|0|0.00|0|P
EEV|74350P634|17.38|17.38|17.38|17.38|-1.31|100|01/05/2026|0.00|0|0.00|0|P
EEX|29103W104|4.53|4.80|4.53|4.79|0.24|9498|01/05/2026|0.00|0|0.00|0|N
EFA|464287465|97.25|98.15|97.24|98.14|1.10|951864|01/05/2026|0.00|0|0.00|0|P
EFAD|74347B839|41.99|41.99|41.99|41.99|-0.36|195|01/05/2026|0.00|0|0.00|0|Z
EFAV|46429B689|86.27|86.96|86.18|86.90|0.33|9320|01/05/2026|0.00|0|0.00|0|Z
EFAX|78470E106|51.56|51.56|51.56|51.56|0.79|900|01/05/2026|0.00|0|0.00|0|P
EFC|28852N109|13.64|13.65|13.27|13.46|-0.22|756346|01/05/2026|0.00|0|0.00|0|N
EFC PRA|28852N208|25.06|25.20|25.06|25.15|0.02|1840|01/05/2026|0.00|0|0.00|0|N
EFC PRB|28852N307|23.67|23.72|23.64|23.64|0.09|1017|01/05/2026|0.00|0|0.00|0|N
EFC PRC|28852N406|25.40|25.40|25.25|25.26|-0.02|391|01/05/2026|0.00|0|0.00|0|N
EFG|464288885|116.26|117.30|116.26|117.30|2.11|11654|01/05/2026|0.00|0|0.00|0|Z
EFIV|78468R531|66.82|66.82|66.67|66.68|0.27|1031|01/05/2026|0.00|0|0.00|0|P
EFOI|29268T508|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|1.98|100|2.65|100|Q
EFR|27828Q105|11.08|11.14|11.08|11.14|0.05|18351|01/05/2026|0.00|0|0.00|0|N
EFSC|293712105|0.00|55.61|54.02|55.45|1.45|1576|01/05/2026|54.48|100|55.60|100|Q
EFSI|26951R104|0.00|0.00|0.00|0.00|0.00|150|01/05/2026|38.54|100|40.41|100|Q
EFT|278279104|11.21|11.28|11.21|11.28|0.07|21847|01/05/2026|0.00|0|0.00|0|N
EFU|74349Y738|8.73|8.73|8.66|8.66|-2.37|200|01/05/2026|0.00|0|0.00|0|P
EFV|464288877|71.97|72.62|71.93|72.59|0.40|106641|01/05/2026|0.00|0|0.00|0|Z
EFX|294429105|214.87|223.54|213.91|220.79|6.76|268149|01/05/2026|0.00|0|0.00|0|N
EFXT|29269R105|16.25|16.42|15.50|15.60|-0.34|130036|01/05/2026|0.00|0|0.00|0|N
EG|G3223R108|335.05|343.07|333.38|341.28|6.80|127436|01/05/2026|0.00|0|0.00|0|N
EGAN|28225C806|0.00|10.66|10.44|10.52|0.19|2401|01/05/2026|10.39|400|10.64|400|Q
EGBN|268948106|0.00|21.86|20.99|21.51|0.66|2654|01/05/2026|21.34|400|21.76|400|Q
EGG|G3066T104|0.00|4.09|4.09|4.09|0.00|61|10/26/2025|0.00|0|0.00|0|A
EGHA|G2946P100|0.00|10.13|10.13|10.13|0.01|7200|01/05/2026|0.00|0|0.00|0|Q
EGHT|282914100|0.00|1.98|1.90|1.95|0.06|17739|01/05/2026|1.94|700|1.96|700|Q
EGO|284902509|36.17|37.43|36.08|36.42|1.00|514139|01/05/2026|0.00|0|0.00|0|N
EGP|277276101|177.35|181.65|177.35|180.17|0.27|92804|01/05/2026|0.00|0|0.00|0|N
EGY|91851C201|3.72|3.78|3.55|3.61|-0.05|364253|01/05/2026|0.00|0|0.00|0|N
EH|26853E102|0.00|14.47|14.12|14.25|-0.20|10541|01/05/2026|14.11|800|14.39|800|Q
EHAB|29332G102|9.09|9.28|9.08|9.23|0.14|166751|01/05/2026|0.00|0|0.00|0|N
EHC|29261A100|105.88|108.19|105.88|107.72|1.35|268907|01/05/2026|0.00|0|0.00|0|N
EHI|95766B109|6.39|6.39|6.36|6.36|-0.03|15217|01/05/2026|0.00|0|0.00|0|N
EHLS|88636J543|0.00|24.04|24.04|24.04|0.00|0|10/08/2025|23.93|2300|24.45|2300|Q
EHTH|28238P109|0.00|4.40|4.34|4.34|0.07|2102|01/05/2026|4.30|200|4.41|200|Q
EIC|269817102|11.41|11.41|11.24|11.30|-0.06|43338|01/05/2026|0.00|0|0.00|0|N
EICA|269817201|24.67|24.68|24.64|24.68|0.01|570|01/05/2026|0.00|0|0.00|0|N
EICC|269817409|25.23|25.26|25.23|25.26|0.04|9506|01/05/2026|0.00|0|0.00|0|N
EIDO|46429B309|19.03|19.07|19.03|19.06|0.23|8349|01/05/2026|0.00|0|0.00|0|P
EIG|292218104|42.69|43.85|42.69|43.46|0.62|178195|01/05/2026|0.00|0|0.00|0|N
EIIA|269819207|25.26|25.27|25.21|25.21|-0.02|553|01/05/2026|0.00|0|0.00|0|N
EIM|27827X101|9.70|9.73|9.70|9.71|-0.01|19203|01/05/2026|0.00|0|0.00|0|A
EINC|92189H870|96.63|96.63|96.63|96.63|0.11|100|01/05/2026|0.00|0|0.00|0|P
EIPX|33739Q804|26.66|26.66|26.66|26.66|0.02|100|01/05/2026|0.00|0|0.00|0|P
EIS|464286632|114.17|114.17|114.16|114.16|2.71|399|01/05/2026|0.00|0|0.00|0|P
EIX|281020107|60.83|60.83|59.05|60.62|-0.31|1452013|01/05/2026|0.00|0|0.00|0|N
EJAN|45782C516|34.24|34.27|34.24|34.27|0.14|415|01/05/2026|0.00|0|0.00|0|P
EJH|G2952X153|0.00|0.82|0.81|0.82|0.05|452|01/05/2026|0.63|200|0.94|200|Q
EJUL|45782C714|29.64|29.64|29.64|29.64|0.00|54|12/30/2025|0.00|0|0.00|0|P
EKSO|282644400|0.00|8.52|8.01|8.52|0.67|2752|01/05/2026|8.20|100|8.85|100|Q
EL|518439104|108.05|110.18|107.47|108.16|1.40|895037|01/05/2026|0.00|0|0.00|0|N
ELA|29402E102|11.82|12.74|11.82|12.74|0.71|2087|01/05/2026|0.00|0|0.00|0|A
ELAB|73017P300|0.00|1.64|1.56|1.63|0.19|1234|01/05/2026|0.00|0|0.00|0|Q
ELAN|28414H103|22.33|23.13|22.33|23.05|0.53|1185420|01/05/2026|0.00|0|0.00|0|N
ELBM|28474P706|0.00|0.95|0.91|0.91|0.03|5430|01/05/2026|0.79|100|0.92|100|Q
ELC|29364W108|20.69|20.79|20.63|20.68|0.04|10437|01/05/2026|0.00|0|0.00|0|N
ELCV|86280R811|0.00|26.84|26.84|26.84|-0.18|13|12/12/2025|0.00|0|0.00|0|P
ELD|97717X867|29.12|29.29|29.12|29.29|0.12|200|01/05/2026|0.00|0|0.00|0|P
ELDN|28617K101|0.00|1.66|1.58|1.65|0.03|15757|01/05/2026|1.64|100|1.66|100|Q
ELE|28620K106|0.00|16.98|16.56|16.56|0.69|1500|01/05/2026|0.00|0|0.00|0|Q
ELF|26856L103|78.86|80.12|76.65|76.84|-0.97|458294|01/05/2026|0.00|0|0.00|0|N
ELIL|25461A312|0.00|0.00|0.00|0.00|-27.71|161|01/05/2026|0.00|0|0.00|0|Q
ELMD|285409108|28.05|28.05|28.05|28.05|0.25|285|01/05/2026|0.00|0|0.00|0|A
ELME|939653101|17.47|17.57|17.47|17.49|-0.03|590723|01/05/2026|0.00|0|0.00|0|N
ELOG|G2907P107|0.00|0.00|0.00|0.00|0.00|15|01/05/2026|0.00|0|0.00|0|Q
ELPC|20441B704|8.95|9.10|8.91|9.01|0.09|31585|01/05/2026|0.00|0|0.00|0|N
ELPW|G3016G111|0.00|0.00|0.00|0.00|0.00|35|01/05/2026|1.84|100|2.47|100|Q
ELS|29472R108|59.47|59.64|58.72|59.30|-0.49|664100|01/05/2026|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|36|01/05/2026|6.76|200|10.47|200|Q
ELTX|28657F103|0.00|8.00|7.85|7.85|-0.19|2305|01/05/2026|7.72|100|8.03|100|Q
ELUT|05479K106|0.00|0.66|0.61|0.62|-0.04|1340|01/05/2026|0.60|200|0.64|200|Q
ELV|036752103|353.09|366.93|353.09|363.51|9.26|398888|01/05/2026|0.00|0|0.00|0|N
ELVA|28617B606|0.00|8.71|8.31|8.50|0.61|10480|01/05/2026|8.39|400|8.60|400|Q
ELVN|29337E102|0.00|15.48|15.00|15.20|-0.35|5242|01/05/2026|15.03|700|15.36|700|Q
ELVR|805700101|0.00|52.07|51.45|52.00|-0.99|2783|01/05/2026|50.95|100|53.00|100|Q
ELWT|28417M109|0.00|0.00|0.00|0.00|0.00|1548|01/05/2026|4.48|100|5.02|100|Q
EM|83193E102|0.00|1.15|1.07|1.15|0.00|2710|01/05/2026|0.97|100|1.22|200|Q
EMA|290876101|49.14|49.14|48.41|48.68|-0.55|54006|01/05/2026|0.00|0|0.00|0|N
EMB|464288281|0.00|96.47|96.28|96.44|0.14|251152|01/05/2026|93.41|100|96.53|2000|Q
EMBC|29082K105|0.00|11.75|11.41|11.64|0.00|6497|01/05/2026|11.51|800|11.74|800|Q
EMBD|37954Y350|23.96|23.96|23.96|23.96|-0.05|180|01/05/2026|0.00|0|0.00|0|P
EMBJ|29082A107|66.00|68.93|65.99|68.35|2.92|524618|01/05/2026|0.00|0|0.00|0|N
EMD|95766A101|10.75|10.79|10.67|10.70|-0.06|19962|01/05/2026|0.00|0|0.00|0|N
EME|29084Q100|647.36|661.72|647.36|653.57|14.92|92390|01/05/2026|0.00|0|0.00|0|N
EMEQ|555927508|0.00|42.79|42.79|42.79|3.34|200|01/05/2026|0.00|0|0.00|0|Q
EMF|880191101|17.27|17.35|17.23|17.33|0.11|6939|01/05/2026|0.00|0|0.00|0|N
EMGF|46434G889|59.78|59.87|59.78|59.87|0.61|361|01/05/2026|0.00|0|0.00|0|Z
EMHC|78468R515|25.47|25.47|25.47|25.47|0.02|100|01/05/2026|0.00|0|0.00|0|P
EMHY|464286285|40.41|40.41|40.41|40.41|0.05|267|01/05/2026|0.00|0|0.00|0|Z
EML|276317104|0.00|0.00|0.00|0.00|0.00|67|01/05/2026|18.68|100|20.00|100|Q
EMLC|92189H300|25.85|25.93|25.84|25.93|0.06|37276|01/05/2026|0.00|0|0.00|0|P
EMLP|33738D101|37.62|37.96|37.62|37.95|-0.23|1881|01/05/2026|0.00|0|0.00|0|P
EMN|277432100|64.08|65.73|64.08|64.75|0.41|455801|01/05/2026|0.00|0|0.00|0|N
EMO|18469P209|45.01|45.01|44.38|44.57|-0.44|13280|01/05/2026|0.00|0|0.00|0|N
EMOT|33738R613|23.87|23.87|23.87|23.87|-0.34|100|01/05/2026|0.00|0|0.00|0|P
EMP|29364N108|20.74|20.84|20.60|20.73|0.06|9100|01/05/2026|0.00|0|0.00|0|N
EMPD|92864V608|0.00|4.96|4.72|4.92|0.27|26361|01/05/2026|4.85|800|4.99|900|Q
EMR|291011104|138.42|144.37|138.42|142.85|7.03|1334493|01/05/2026|0.00|0|0.00|0|N
EMTY|74347B367|11.91|11.91|11.91|11.91|-0.14|100|01/05/2026|0.00|0|0.00|0|P
EMXC|46434G764|0.00|75.55|75.03|75.41|0.98|114200|01/05/2026|72.91|100|75.43|200|Q
ENB|29250N105|47.93|47.93|46.02|46.58|-1.54|2080572|01/05/2026|0.00|0|0.00|0|N
ENDW|02072Q622|0.00|31.43|31.30|31.41|0.29|1426|01/05/2026|31.37|1600|31.42|1600|Q
ENFR|00162Q676|31.01|31.01|31.01|31.01|0.00|127|12/22/2025|0.00|0|0.00|0|P
ENGN|29286M105|0.00|8.75|8.47|8.72|-0.16|1312|01/05/2026|0.00|0|0.00|0|Q
ENGS|G3040B104|0.00|0.85|0.85|0.85|-0.02|300|01/05/2026|0.00|0|0.00|0|Q
ENHU|09290C657|0.00|0.00|0.00|0.00|0.00|0|11/18/2025|25.39|25700|25.49|17800|Q
ENIC|29278D105|4.01|4.15|3.97|4.12|0.14|214884|01/05/2026|0.00|0|0.00|0|N
ENJ|29364P509|20.97|21.04|20.92|21.02|0.17|1626|01/05/2026|0.00|0|0.00|0|N
ENLT|M4056D110|0.00|50.60|49.85|50.18|2.74|544|01/05/2026|0.00|0|0.00|0|Q
ENLV|M4130Y106|0.00|0.78|0.76|0.78|0.02|2366|01/05/2026|0.76|300|0.81|300|Q
ENO|29364P103|22.43|22.53|22.43|22.50|0.03|2823|01/05/2026|0.00|0|0.00|0|N
ENOV|194014502|26.24|27.73|26.24|27.01|0.50|241416|01/05/2026|0.00|0|0.00|0|N
ENPH|29355A107|0.00|35.14|33.60|33.99|0.25|81395|01/05/2026|33.77|400|34.25|400|Q
ENR|29272W109|19.93|20.07|19.14|19.17|-0.76|413722|01/05/2026|0.00|0|0.00|0|N
ENS|29275Y102|152.21|156.09|151.70|154.92|4.19|116121|01/05/2026|0.00|0|0.00|0|N
ENSC|293602504|0.00|1.08|1.08|1.08|1.08|370|01/05/2026|0.81|200|1.17|200|Q
ENSG|29358P101|0.00|176.49|173.96|176.49|3.07|5175|01/05/2026|174.65|100|177.81|100|Q
ENTA|29251M106|0.00|14.45|13.72|13.92|-0.50|6517|01/05/2026|13.75|200|14.04|200|Q
ENTG|29362U104|0.00|94.19|90.66|93.26|3.72|49945|01/05/2026|93.14|100|93.42|100|Q
ENTX|M40527109|0.00|1.78|1.77|1.78|-0.08|330|01/05/2026|1.40|200|2.12|200|Q
ENVA|29357K103|160.17|165.03|160.17|162.36|0.40|89001|01/05/2026|0.00|0|0.00|0|N
ENVB|29405E505|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|3.84|100|4.18|100|Q
ENVX|293594107|0.00|8.77|8.12|8.75|0.86|95978|01/05/2026|8.62|1700|8.86|1700|Q
ENZL|464289123|0.00|45.56|45.55|45.56|0.00|0|01/02/2026|43.97|100|47.17|100|Q
EOD|94987C103|5.88|5.89|5.88|5.88|0.02|39667|01/05/2026|0.00|0|0.00|0|N
EOG|26875P101|106.32|107.48|102.35|106.20|-1.07|1355480|01/05/2026|0.00|0|0.00|0|N
EOI|278274105|20.56|20.63|20.54|20.62|0.11|16925|01/05/2026|0.00|0|0.00|0|N
EOLS|30052C107|0.00|6.69|5.98|6.06|-0.67|21472|01/05/2026|5.97|800|6.12|900|Q
EONR|40472A102|0.42|0.44|0.39|0.40|0.01|8813|01/05/2026|0.00|0|0.00|0|A
EOS|278277108|23.24|23.27|23.14|23.15|-0.02|36425|01/05/2026|0.00|0|0.00|0|N
EOSE|29415C101|0.00|13.76|12.91|13.46|0.47|177121|01/05/2026|13.33|1000|13.63|1000|Q
EOT|27829L105|17.02|17.02|16.88|16.93|-0.02|2640|01/05/2026|0.00|0|0.00|0|N
EP|292034303|0.00|3.08|3.08|3.08|0.00|1|12/30/2025|0.00|0|0.00|0|A
EP PRC|283678209|49.27|49.30|49.27|49.30|0.15|217|01/05/2026|0.00|0|0.00|0|N
EPAC|292765104|39.52|40.29|39.18|39.69|0.13|165557|01/05/2026|0.00|0|0.00|0|N
EPAM|29414B104|200.39|209.26|200.39|206.61|6.15|145946|01/05/2026|0.00|0|0.00|0|N
EPC|28035Q102|16.68|17.01|16.57|16.81|-0.05|232310|01/05/2026|0.00|0|0.00|0|N
EPD|293792107|32.28|32.30|31.55|32.16|0.00|667051|01/05/2026|0.00|0|0.00|0|N
EPHE|46429B408|25.39|25.52|25.39|25.51|0.50|1669|01/05/2026|0.00|0|0.00|0|P
EPI|97717W422|46.45|46.62|46.38|46.58|-0.25|8047|01/05/2026|0.00|0|0.00|0|P
EPM|30049A107|3.70|3.70|3.44|3.45|-0.19|37472|01/05/2026|0.00|0|0.00|0|A
EPOL|46429B606|35.89|36.13|35.82|36.13|-0.10|17834|01/05/2026|0.00|0|0.00|0|P
EPOW|G3932F106|0.00|1.02|1.00|1.02|0.00|800|01/05/2026|0.00|0|0.00|0|Q
EPP|464286665|51.11|51.55|51.10|51.54|0.39|2961|01/05/2026|0.00|0|0.00|0|P
EPR|26884U109|50.72|51.26|50.42|50.93|0.17|279838|01/05/2026|0.00|0|0.00|0|N
EPR PRC|26884U208|22.57|22.69|22.54|22.64|0.09|1721|01/05/2026|0.00|0|0.00|0|N
EPR PRE|26884U307|30.38|30.54|30.38|30.54|0.04|1289|01/05/2026|0.00|0|0.00|0|N
EPR PRG|26884U505|19.88|20.00|19.88|20.00|0.13|803|01/05/2026|0.00|0|0.00|0|N
EPRT|29670E107|29.83|30.06|29.41|29.69|-0.37|919657|01/05/2026|0.00|0|0.00|0|N
EPRX|29842P105|0.00|7.64|7.64|7.64|0.04|125|01/05/2026|0.00|0|0.00|0|Q
EPS|97717W588|71.05|71.05|71.05|71.05|0.00|12|01/02/2026|0.00|0|0.00|0|P
EPSM|G3090S106|0.00|0.00|0.00|0.00|-2.15|76|01/05/2026|2.07|200|2.24|200|Q
EPSN|294375209|0.00|4.49|4.47|4.47|-0.14|958|01/05/2026|4.41|100|4.52|100|Q
EPU|464289842|75.00|75.00|75.00|75.00|2.92|762|01/05/2026|0.00|0|0.00|0|P
EQ|29446K106|0.00|1.59|1.50|1.57|0.04|12991|01/05/2026|1.52|400|1.62|400|Q
EQAL|46138E420|53.64|53.64|53.64|53.64|1.06|201|01/05/2026|0.00|0|0.00|0|P
EQBK|29460X109|44.70|46.00|44.70|45.11|0.25|32607|01/05/2026|0.00|0|0.00|0|N
EQH|29452E101|48.36|49.87|48.14|49.25|1.28|683181|01/05/2026|0.00|0|0.00|0|N
EQH PRA|29452E200|20.56|20.76|20.56|20.73|0.21|23780|01/05/2026|0.00|0|0.00|0|N
EQH PRC|29452E408|16.46|16.62|16.43|16.54|0.10|9000|01/05/2026|0.00|0|0.00|0|N
EQIX|29444U700|0.00|775.17|757.19|772.46|8.67|5441|01/05/2026|770.64|40|772.98|40|Q
EQL|00162Q205|46.80|46.98|46.80|46.98|0.34|2139|01/05/2026|0.00|0|0.00|0|P
EQNR|29446M102|24.12|24.21|23.58|24.14|-0.41|1474688|01/05/2026|0.00|0|0.00|0|N
EQR|29476L107|61.56|61.84|60.89|60.92|-1.11|1022597|01/05/2026|0.00|0|0.00|0|N
EQS|294766100|1.40|1.44|1.30|1.35|-0.01|5488|01/05/2026|0.00|0|0.00|0|N
EQT|26884L109|52.83|53.51|51.05|53.35|-0.11|2522459|01/05/2026|0.00|0|0.00|0|N
EQTY|92046L353|27.42|27.49|27.42|27.47|0.47|6659|01/05/2026|0.00|0|0.00|0|P
EQWL|46137V449|119.17|119.17|119.17|119.17|0.88|150|01/05/2026|0.00|0|0.00|0|P
EQX|29446Y502|13.96|14.65|13.96|14.31|0.59|187216|01/05/2026|0.00|0|0.00|0|A
ERAS|29479A108|0.00|3.59|3.37|3.49|-0.12|27355|01/05/2026|3.45|100|3.51|100|Q
ERC|94987D101|9.30|9.32|9.30|9.31|0.01|2438|01/05/2026|0.00|0|0.00|0|A
ERH|94987E109|11.83|11.83|11.70|11.70|-0.07|300|01/05/2026|0.00|0|0.00|0|A
ERIC|294821608|0.00|9.60|9.49|9.53|0.03|388089|01/05/2026|9.53|5300|9.56|1400|Q
ERIE|29530P102|0.00|283.34|278.39|281.85|5.93|2050|01/05/2026|279.32|40|284.02|40|Q
ERII|29270J100|0.00|14.56|14.03|14.36|0.68|4842|01/05/2026|14.20|400|14.47|400|Q
ERNA|114082308|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|1.02|100|1.38|100|Q
ERO|296006109|30.00|30.77|29.06|30.37|1.32|388713|01/05/2026|0.00|0|0.00|0|N
ERX|25460G609|62.15|62.15|58.63|61.65|3.47|9533|01/05/2026|0.00|0|0.00|0|P
ERY|25460G179|17.81|18.95|17.80|18.08|-1.00|23300|01/05/2026|0.00|0|0.00|0|P
ES|30040W108|67.91|67.91|66.19|67.05|-1.01|783732|01/05/2026|0.00|0|0.00|0|N
ESAB|29605J106|113.27|117.68|113.27|114.61|2.04|90759|01/05/2026|0.00|0|0.00|0|N
ESCA|296056104|0.00|0.00|0.00|0.00|0.00|91|01/05/2026|13.43|100|14.13|100|Q
ESE|296315104|197.62|202.92|197.62|201.56|3.94|57355|01/05/2026|0.00|0|0.00|0|N
ESEA|Y23592135|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|46.80|100|62.57|100|Q
ESGD|46435G516|0.00|97.30|96.40|97.27|1.24|3859|01/05/2026|0.00|0|0.00|0|Q
ESGE|46434G863|0.00|45.96|45.60|45.96|0.51|35269|01/05/2026|45.91|100|47.16|100|Q
ESGU|46435G425|0.00|150.46|149.93|150.16|0.98|54644|01/05/2026|150.16|100|150.23|3500|Q
ESGV|921910733|121.58|122.04|121.57|121.82|0.93|3597|01/05/2026|0.00|0|0.00|0|Z
ESHA|296424104|0.00|0.00|0.00|0.00|-15.44|3|01/05/2026|0.00|0|0.00|0|Q
ESI|28618M106|25.85|26.84|25.85|26.50|0.56|650595|01/05/2026|0.00|0|0.00|0|N
ESK|26923N264|19.60|19.65|19.60|19.65|2.05|200|01/05/2026|0.00|0|0.00|0|Z
ESLA|297584104|0.00|1.26|1.24|1.26|-0.29|535|01/05/2026|1.23|100|1.40|100|Q
ESLT|M3760D101|0.00|628.00|614.92|628.00|35.67|1038|01/05/2026|531.10|40|720.03|40|Q
ESML|46435U663|47.13|47.33|47.06|47.33|0.82|815|01/05/2026|0.00|0|0.00|0|Z
ESMV|46436E445|0.00|0.00|0.00|0.00|0.00|0|09/17/2025|28.74|5200|28.87|5200|Q
ESN|664925708|0.00|17.38|17.32|17.38|0.14|410|01/05/2026|17.34|2100|17.37|2100|Q
ESNT|G3198U102|64.08|65.82|64.08|65.53|0.86|191784|01/05/2026|0.00|0|0.00|0|N
ESOA|29271Q103|0.00|8.49|8.23|8.35|0.27|1353|01/05/2026|8.25|200|8.43|200|Q
ESPO|92189F114|0.00|0.00|0.00|0.00|-103.71|11|01/05/2026|0.00|0|0.00|0|Q
ESPR|29664W105|0.00|3.89|3.64|3.81|0.09|44274|01/05/2026|3.79|900|3.84|900|Q
ESQ|29667J101|0.00|103.00|102.00|103.00|103.00|428|01/05/2026|102.81|100|104.97|100|Q
ESRT|292104106|6.44|6.47|6.40|6.41|-0.06|334455|01/05/2026|0.00|0|0.00|0|N
ESS|297178105|255.50|256.15|252.32|253.06|-3.83|225073|01/05/2026|0.00|0|0.00|0|N
ESTA|G31249108|0.00|68.23|63.89|66.35|-2.80|13213|01/05/2026|65.50|200|67.25|200|Q
ESTC|N14506104|72.88|75.60|72.88|74.31|1.75|385839|01/05/2026|0.00|0|0.00|0|N
ET|29273V100|16.54|16.56|16.27|16.42|-0.17|1798981|01/05/2026|0.00|0|0.00|0|N
ET PRI|29273V704|11.51|11.51|11.39|11.40|-0.07|10995|01/05/2026|0.00|0|0.00|0|N
ETB|27828X100|15.38|15.39|15.33|15.37|0.10|9908|01/05/2026|0.00|0|0.00|0|N
ETD|297602104|22.83|23.35|22.80|23.01|0.15|112099|01/05/2026|0.00|0|0.00|0|N
ETFT|02110A431|9.94|9.94|9.94|9.94|0.00|84|12/19/2025|0.00|0|0.00|0|P
ETG|27828S101|23.12|23.25|22.97|23.20|0.12|29647|01/05/2026|0.00|0|0.00|0|N
ETH|38964R203|29.80|30.85|29.59|30.63|1.15|1355541|01/05/2026|0.00|0|0.00|0|P
ETHA|46438R105|0.00|24.68|23.67|24.50|0.91|4209980|01/05/2026|24.47|100|24.52|400|Q
ETHD|74350P550|43.70|44.18|40.47|41.15|-3.44|14655|01/05/2026|0.00|0|0.00|0|P
ETHE|389638107|25.78|26.67|25.61|26.51|0.93|799781|01/05/2026|0.00|0|0.00|0|P
ETHM|G2949D104|0.00|10.33|10.32|10.32|0.01|1550|01/05/2026|0.00|0|10.35|200|Q
ETHO|032108557|66.88|66.88|66.88|66.88|1.22|100|01/05/2026|0.00|0|0.00|0|P
ETHT|74349Y571|41.92|44.86|41.92|44.52|3.25|9007|01/05/2026|0.00|0|0.00|0|P
ETHU|92864M798|61.60|65.99|60.84|65.14|4.80|111524|01/05/2026|0.00|0|0.00|0|Z
ETHV|92189L103|46.14|47.64|45.84|47.45|1.83|49033|01/05/2026|0.00|0|0.00|0|Z
ETHW|091955104|22.56|23.37|22.44|23.22|0.87|135524|01/05/2026|0.00|0|0.00|0|P
ETHZ|68236V401|0.00|5.41|5.18|5.39|0.28|6761|01/05/2026|5.23|400|5.53|400|Q
ETI PR|29365T302|23.45|23.45|23.45|23.45|0.06|100|01/05/2026|0.00|0|0.00|0|N
ETJ|27829G106|8.81|8.86|8.80|8.84|0.03|21168|01/05/2026|0.00|0|0.00|0|N
ETN|G29183103|324.41|330.60|321.93|322.26|-5.05|914310|01/05/2026|0.00|0|0.00|0|N
ETO|27828U106|29.56|29.71|29.54|29.67|0.13|12975|01/05/2026|0.00|0|0.00|0|N
ETON|29772L108|0.00|16.83|16.01|16.83|0.60|3088|01/05/2026|16.56|200|16.92|200|Q
ETOR|G32089107|0.00|36.60|34.83|36.25|0.57|19526|01/05/2026|0.00|0|0.00|0|Q
ETR|29364G103|93.71|93.71|90.99|92.55|-1.31|669944|01/05/2026|0.00|0|0.00|0|N
ETRL|38747R355|0.00|17.97|17.97|17.97|0.00|0|11/11/2025|12.96|1600|13.32|1600|Q
ETS|28661C104|0.00|0.50|0.50|0.50|0.00|0|01/02/2026|0.43|100|0.60|100|Q
ETSY|29786A106|56.94|59.57|56.49|58.56|1.28|804833|01/05/2026|0.00|0|0.00|0|N
ETU|98148L738|16.47|16.47|16.46|16.46|0.52|1004|01/05/2026|0.00|0|0.00|0|Z
ETV|27828Y108|14.35|14.39|14.34|14.37|0.05|64797|01/05/2026|0.00|0|0.00|0|N
ETW|27829C105|9.24|9.28|9.24|9.28|0.06|79480|01/05/2026|0.00|0|0.00|0|N
ETX|27829U105|18.75|18.75|18.70|18.71|-0.07|1148|01/05/2026|0.00|0|0.00|0|N
ETY|27828N102|15.30|15.40|15.30|15.35|0.07|32245|01/05/2026|0.00|0|0.00|0|N
EU|29259W700|0.00|2.85|2.73|2.79|0.06|102218|01/05/2026|2.75|1400|2.79|2800|Q
EUAD|84858T772|45.10|45.34|44.98|45.34|1.78|8186|01/05/2026|0.00|0|0.00|0|Z
EUDA|G3142E105|0.00|2.56|2.40|2.41|0.06|1188|01/05/2026|0.00|0|0.00|0|Q
EUFN|464289180|0.00|37.84|37.28|37.81|0.31|31256|01/05/2026|36.56|100|38.96|100|Q
EUO|74347W882|28.48|28.48|28.48|28.48|0.09|2000|01/05/2026|0.00|0|0.00|0|P
EUSA|464286681|104.00|104.00|104.00|104.00|0.00|8|01/02/2026|0.00|0|0.00|0|P
EUSB|46436E619|43.91|43.92|43.91|43.92|0.08|469|01/05/2026|0.00|0|0.00|0|P
EVAC|G3106Q102|10.04|10.04|10.04|10.04|0.01|923|01/05/2026|0.00|0|0.00|0|N
EVAC U|G3106Q110|10.12|10.12|10.12|10.12|0.00|690|01/05/2026|0.00|0|0.00|0|N
EVAC WS|G3106Q128|0.00|0.34|0.34|0.34|-0.01|0|01/05/2026|0.00|0|0.00|0|N
EVAX|29970R303|0.00|4.80|4.68|4.80|0.04|728|01/05/2026|3.70|200|5.58|200|Q
EVC|29382R107|3.00|3.11|3.00|3.09|0.09|154377|01/05/2026|0.00|0|0.00|0|N
EVCM|29977X105|0.00|11.92|11.38|11.91|0.30|3416|01/05/2026|11.79|200|12.01|200|Q
EVER|30041R108|0.00|25.74|24.97|25.34|-0.08|6373|01/05/2026|25.05|300|25.59|300|Q
EVEX|29970N104|4.22|4.52|4.19|4.51|0.32|485616|01/05/2026|0.00|0|0.00|0|N
EVEX WS|29970N112|0.46|0.50|0.46|0.49|0.03|861|01/05/2026|0.00|0|0.00|0|N
EVF|27826S103|5.28|5.29|5.27|5.29|0.02|10686|01/05/2026|0.00|0|0.00|0|N
EVG|27828V104|10.91|10.95|10.91|10.95|0.05|2165|01/05/2026|0.00|0|0.00|0|N
EVGN|M4119S187|0.00|1.10|1.10|1.10|0.00|0|01/02/2026|1.10|200|1.39|200|Q
EVGO|30052F100|0.00|3.17|2.96|3.05|-0.03|97657|01/05/2026|3.03|100|3.05|2200|Q
EVH|30050B101|3.87|4.06|3.87|3.95|0.06|749807|01/05/2026|0.00|0|0.00|0|N
EVHY|61774R809|53.30|53.30|53.30|53.30|0.02|100|01/05/2026|0.00|0|0.00|0|P
EVI|26929N102|25.57|25.57|25.57|25.57|2.57|200|01/05/2026|0.00|0|0.00|0|A
EVLV|30049H102|0.00|7.43|6.90|7.32|0.61|47738|01/05/2026|7.21|1900|7.38|2000|Q
EVMN|30054Y107|17.16|17.16|14.86|15.37|-1.94|56948|01/05/2026|0.00|0|0.00|0|N
EVMO|61774R767|50.76|50.76|50.71|50.75|0.01|320|01/05/2026|0.00|0|0.00|0|P
EVMT|46090F209|0.00|16.23|16.21|16.21|0.00|0|12/22/2025|17.29|100|17.51|100|Q
EVN|27826U108|10.68|10.70|10.63|10.69|0.00|15072|01/05/2026|0.00|0|0.00|0|N
EVO|30050E105|0.00|3.17|3.17|3.17|-0.02|493|01/05/2026|3.15|100|3.21|100|Q
EVOX|G3226F101|0.00|9.89|9.88|9.88|0.01|2211|01/05/2026|0.00|0|9.88|5000|Q
EVR|29977A105|351.30|371.33|351.30|364.47|13.20|105195|01/05/2026|0.00|0|0.00|0|N
EVRG|30034W106|0.00|72.78|71.41|72.33|-0.76|57483|01/05/2026|72.27|200|72.36|100|Q
EVSB|61774R700|50.90|50.90|50.90|50.90|0.01|1100|01/05/2026|0.00|0|0.00|0|P
EVSD|61774R825|0.00|51.50|51.49|51.50|0.09|1099|01/05/2026|0.00|0|0.00|0|Q
EVSM|61774R858|50.42|50.43|50.42|50.43|0.04|481|01/05/2026|0.00|0|0.00|0|P
EVT|27828G107|25.30|25.56|25.22|25.44|0.16|21971|01/05/2026|0.00|0|0.00|0|N
EVTC|30040P103|28.36|30.33|28.36|29.71|1.03|255199|01/05/2026|0.00|0|0.00|0|N
EVTL|G9471C206|5.99|6.27|5.72|6.09|0.26|449441|01/05/2026|0.00|0|0.00|0|N
EVTR|61774R841|51.56|51.63|51.53|51.62|0.17|29757|01/05/2026|0.00|0|0.00|0|N
EVTV|29414V308|0.00|0.41|0.40|0.40|0.00|800|01/05/2026|0.00|0|0.00|0|Q
EVUS|46436E221|32.46|32.57|32.46|32.55|0.31|4779|01/05/2026|0.00|0|0.00|0|Z
EVV|27828H105|9.95|9.96|9.94|9.94|-0.02|5771|01/05/2026|0.00|0|0.00|0|A
EW|28176E108|85.00|85.33|83.66|84.17|-1.16|1117003|01/05/2026|0.00|0|0.00|0|N
EWA|464286103|26.38|26.62|26.38|26.62|0.14|177322|01/05/2026|0.00|0|0.00|0|P
EWBC|27579R104|0.00|118.16|116.16|116.33|1.31|8284|01/05/2026|115.62|100|117.06|100|Q
EWC|464286509|54.32|54.76|54.23|54.60|0.41|36861|01/05/2026|0.00|0|0.00|0|P
EWCZ|29882P106|0.00|3.64|3.51|3.57|0.14|10238|01/05/2026|3.52|300|3.60|300|Q
EWD|464286756|50.47|50.47|50.47|50.47|1.10|250|01/05/2026|0.00|0|0.00|0|P
EWG|464286806|42.66|43.08|42.66|43.06|0.51|129978|01/05/2026|0.00|0|0.00|0|P
EWH|464286871|21.69|21.97|21.67|21.95|0.07|97885|01/05/2026|0.00|0|0.00|0|P
EWI|46434G830|55.24|55.66|55.20|55.66|0.48|5330|01/05/2026|0.00|0|0.00|0|P
EWJ|46434G822|82.40|83.18|82.40|83.13|1.81|254188|01/05/2026|0.00|0|0.00|0|P
EWJV|46435U374|0.00|40.65|40.41|40.65|0.76|1017|01/05/2026|38.12|200|42.69|200|Q
EWL|464286749|59.58|60.43|59.57|60.43|0.11|22216|01/05/2026|0.00|0|0.00|0|P
EWM|46434G814|27.48|27.61|27.48|27.61|0.20|4873|01/05/2026|0.00|0|0.00|0|P
EWN|464286814|0.00|57.24|57.24|57.24|0.00|1|12/30/2025|0.00|0|0.00|0|P
EWO|464286202|36.05|36.05|36.05|36.05|0.28|215|01/05/2026|0.00|0|0.00|0|P
EWP|464286764|54.55|55.00|54.47|55.00|0.32|39760|01/05/2026|0.00|0|0.00|0|P
EWQ|464286707|45.18|45.42|45.08|45.41|0.07|5017|01/05/2026|0.00|0|0.00|0|P
EWS|46434G780|28.01|28.50|28.01|28.42|0.66|27108|01/05/2026|0.00|0|0.00|0|P
EWT|46434G772|65.32|65.56|65.00|65.30|0.53|294525|01/05/2026|0.00|0|0.00|0|P
EWTX|28036F105|0.00|23.68|23.02|23.45|-0.31|14946|01/05/2026|23.25|500|23.80|500|Q
EWU|46435G334|44.41|44.84|44.29|44.82|0.37|26651|01/05/2026|0.00|0|0.00|0|P
EWV|74349Y712|23.86|23.86|23.86|23.86|-1.42|100|01/05/2026|0.00|0|0.00|0|P
EWW|464286822|69.55|70.97|69.27|70.59|0.92|29348|01/05/2026|0.00|0|0.00|0|P
EWX|78463X756|65.55|65.58|65.55|65.58|0.00|21|12/30/2025|0.00|0|0.00|0|P
EWY|464286772|105.06|105.22|104.06|104.82|2.65|237231|01/05/2026|0.00|0|0.00|0|P
EWZ|464286400|32.32|32.88|32.13|32.79|0.61|1072196|01/05/2026|0.00|0|0.00|0|P
EWZS|464289131|0.00|13.30|13.27|13.27|0.19|316|01/05/2026|12.78|100|13.64|100|Q
EXAS|30063P105|0.00|101.89|101.52|101.61|-0.10|26723|01/05/2026|101.51|100|101.69|100|Q
EXC|30161N101|0.00|43.82|42.80|43.54|-0.37|100050|01/05/2026|43.50|100|43.57|500|Q
EXE|165167735|0.00|107.16|102.95|106.85|-2.89|51018|01/05/2026|106.70|100|107.37|100|Q
EXEL|30161Q104|0.00|43.40|41.98|42.38|-1.21|42773|01/05/2026|42.13|300|42.48|100|Q
EXFY|30219Q106|0.00|1.51|1.45|1.46|0.01|32083|01/05/2026|1.45|400|1.46|800|Q
EXG|27829F108|9.49|9.59|9.49|9.57|0.09|96498|01/05/2026|0.00|0|0.00|0|N
EXI|464288729|180.93|180.93|180.93|180.93|3.59|263|01/05/2026|0.00|0|0.00|0|P
EXK|29258Y103|9.33|10.46|9.28|9.77|0.75|4646105|01/05/2026|0.00|0|0.00|0|N
EXLS|302081104|0.00|42.17|41.60|42.01|0.81|15745|01/05/2026|41.96|100|42.04|100|Q
EXOD|30209R106|15.50|15.61|15.45|15.45|0.22|754|01/05/2026|0.00|0|0.00|0|A
EXP|26969P108|210.23|218.67|210.23|216.20|4.75|109701|01/05/2026|0.00|0|0.00|0|N
EXPD|302130109|151.33|154.62|151.33|154.40|2.54|527152|01/05/2026|0.00|0|0.00|0|N
EXPE|30212P303|0.00|289.23|279.49|287.52|4.66|15716|01/05/2026|285.77|100|289.33|100|Q
EXPI|30212W100|0.00|9.37|9.14|9.18|0.08|24441|01/05/2026|9.12|100|9.26|1100|Q
EXPO|30214U102|0.00|74.44|70.97|73.68|3.58|6550|01/05/2026|73.01|200|74.36|200|Q
EXR|30225T102|130.57|132.06|130.28|131.10|0.13|458809|01/05/2026|0.00|0|0.00|0|N
EXTR|30226D106|0.00|16.75|16.48|16.64|0.10|15652|01/05/2026|16.51|900|16.79|800|Q
EYE|63845R107|0.00|26.58|25.91|26.18|0.23|13722|01/05/2026|25.94|500|26.35|500|Q
EYPT|30233G209|0.00|17.50|16.80|17.42|-0.05|13576|01/05/2026|17.24|700|17.68|700|Q
EZA|464286780|69.90|70.43|69.90|70.26|0.95|13523|01/05/2026|0.00|0|0.00|0|P
EZBC|354921108|53.54|54.75|53.54|54.49|2.53|104847|01/05/2026|0.00|0|0.00|0|Z
EZET|35351J109|23.87|24.74|23.86|24.59|0.94|51468|01/05/2026|0.00|0|0.00|0|Z
EZGO|G5279F201|0.00|0.00|0.00|0.00|-1.95|85|01/05/2026|1.71|100|2.34|100|Q
EZM|97717W570|68.23|68.23|68.23|68.23|1.63|646|01/05/2026|0.00|0|0.00|0|P
EZMO|53656H769|0.00|26.71|26.71|26.71|0.37|1663|01/05/2026|26.68|1800|26.72|1800|Q
EZPW|302301106|0.00|20.55|20.16|20.21|0.25|13412|01/05/2026|20.08|600|20.34|700|Q
EZRO|53656H751|0.00|24.43|24.43|24.43|0.00|0|12/31/2025|24.87|2000|24.91|2000|Q
EZU|464286608|65.11|65.58|65.07|65.58|0.60|85760|01/05/2026|0.00|0|0.00|0|Z
F|345370860|13.24|13.48|13.21|13.47|0.13|8456835|01/05/2026|0.00|0|0.00|0|N
F PRB|345370845|21.46|21.75|21.46|21.56|0.14|59084|01/05/2026|0.00|0|0.00|0|N
F PRC|345370837|20.94|21.10|20.92|21.00|0.08|22018|01/05/2026|0.00|0|0.00|0|N
F PRD|345370811|22.61|22.85|22.61|22.76|0.21|15338|01/05/2026|0.00|0|0.00|0|N
FA|31846B108|0.00|15.04|14.39|14.90|0.65|5572|01/05/2026|14.77|600|15.07|600|Q
FAAR|33740Y101|0.00|27.33|27.33|27.33|0.00|0|12/30/2025|27.15|100|27.37|100|Q
FAF|31847R102|60.68|63.01|60.68|62.18|1.10|199504|01/05/2026|0.00|0|0.00|0|N
FALN|46435G474|0.00|27.44|27.39|27.41|0.08|20547|01/05/2026|27.40|300|27.43|2600|Q
FAMI|G33277149|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|1.12|100|1.64|100|Q
FAN|33736G106|21.42|21.42|21.42|21.42|0.90|1100|01/05/2026|0.00|0|0.00|0|P
FANG|25278X109|0.00|153.67|143.75|146.97|-5.27|34635|01/05/2026|146.82|100|147.15|100|Q
FAPR|33740U885|44.46|44.48|44.46|44.48|0.05|1162|01/05/2026|0.00|0|0.00|0|Z
FARM|307675108|0.00|1.46|1.46|1.46|-0.02|206|01/05/2026|1.25|100|1.67|100|Q
FAS|25459Y694|171.59|184.00|171.59|180.75|11.29|17700|01/05/2026|0.00|0|0.00|0|P
FAST|311900104|0.00|41.49|40.39|41.15|0.71|101588|01/05/2026|41.14|100|41.20|100|Q
FAT|30258N105|0.00|0.36|0.36|0.36|0.01|277|01/05/2026|0.00|0|0.00|0|Q
FATBB|30258N600|0.00|0.00|0.00|0.00|0.00|0|12/22/2025|1.02|200|1.66|200|Q
FATBP|30258N501|0.00|0.49|0.49|0.49|0.00|0|12/31/2025|0.54|100|0.00|0|Q
FATE|31189P102|0.00|1.02|0.97|1.02|0.04|12390|01/05/2026|0.99|1200|1.04|1100|Q
FAUG|33740F862|53.21|53.21|53.21|53.21|0.69|118|01/05/2026|0.00|0|0.00|0|Z
FAX|003009867|15.25|15.27|15.22|15.27|0.01|2698|01/05/2026|0.00|0|0.00|0|A
FAZ|25460E216|38.36|38.36|34.87|35.66|-2.44|269942|01/05/2026|0.00|0|0.00|0|P
FBCG|316092352|55.13|55.34|55.02|55.18|0.25|31875|01/05/2026|0.00|0|0.00|0|Z
FBCV|316092345|0.00|32.58|32.58|32.58|-0.91|54|05/18/2025|0.00|0|0.00|0|Z
FBGL|G3337S109|0.00|0.93|0.84|0.84|-0.06|26526|01/05/2026|0.00|0|0.00|0|Q
FBIN|34964C106|50.63|52.62|50.63|51.15|0.21|419283|01/05/2026|0.00|0|0.00|0|N
FBIO|34960Q307|0.00|4.33|4.10|4.27|0.20|8592|01/05/2026|4.20|200|4.31|200|Q
FBIZ|319390100|0.00|54.65|54.43|54.65|1.07|650|01/05/2026|53.52|100|55.61|100|Q
FBK|30257X104|55.85|57.41|55.85|56.77|0.65|150793|01/05/2026|0.00|0|0.00|0|N
FBL|38747R843|0.00|32.89|31.45|32.52|0.98|10254|01/05/2026|31.51|700|0.00|0|Q
FBLA|31425A109|0.00|13.19|13.00|13.09|0.21|3974|01/05/2026|12.96|100|13.21|100|Q
FBLG|31573L105|0.00|0.25|0.23|0.24|0.01|5132|01/05/2026|0.00|0|0.28|100|Q
FBNC|318910106|0.00|52.03|51.87|52.03|1.15|854|01/05/2026|51.44|200|52.50|200|Q
FBND|316188309|46.07|46.14|46.07|46.13|0.09|12246|01/05/2026|0.00|0|0.00|0|P
FBP|318672706|20.76|21.55|20.76|21.22|0.32|420999|01/05/2026|0.00|0|0.00|0|N
FBRT|35243J101|10.04|10.08|9.97|10.01|-0.10|289784|01/05/2026|0.00|0|0.00|0|N
FBRT PRE|35243J200|21.48|21.48|21.42|21.42|-0.08|679|01/05/2026|0.00|0|0.00|0|N
FBRX|34962G208|0.00|25.34|22.67|23.56|0.23|1158|01/05/2026|21.72|100|23.34|100|Q
FBT|33733E203|0.00|214.97|214.97|214.97|0.00|204|12/23/2025|0.00|0|0.00|0|P
FBTC|315948109|80.83|82.65|80.49|82.12|3.84|225837|01/05/2026|0.00|0|0.00|0|Z
FBY|88634T816|12.45|12.45|12.41|12.42|0.00|66|01/02/2026|0.00|0|0.00|0|P
FBYD|306121104|0.00|13.74|13.74|13.74|-0.29|573|01/05/2026|13.21|100|14.13|100|Q
FC|353469109|16.64|17.41|16.64|17.20|0.56|40611|01/05/2026|0.00|0|0.00|0|N
FCAL|33739P863|0.00|49.39|49.38|49.38|0.01|207|01/05/2026|0.00|0|0.00|0|Q
FCAP|31942S104|0.00|0.00|0.00|0.00|0.00|11|01/05/2026|54.39|100|58.25|100|Q
FCBC|31983A103|0.00|0.00|0.00|0.00|-31.91|233|01/05/2026|32.18|100|33.29|100|Q
FCCO|319835104|0.00|30.00|29.67|30.00|30.00|442|01/05/2026|29.15|100|30.10|100|Q
FCEF|33740F409|0.00|23.07|23.02|23.07|0.24|300|01/05/2026|0.00|0|0.00|0|Q
FCEL|35952H700|0.00|8.48|7.94|8.25|0.08|35089|01/05/2026|8.14|1000|8.35|1000|Q
FCF|319829107|16.66|17.38|16.66|17.08|0.31|344654|01/05/2026|0.00|0|0.00|0|N
FCFS|33768G107|0.00|163.54|155.39|163.04|6.79|10046|01/05/2026|161.77|100|164.43|100|Q
FCG|33733E807|23.96|24.04|22.66|23.27|-0.52|84986|01/05/2026|0.00|0|0.00|0|P
FCHL|G3580P109|0.00|0.26|0.25|0.26|0.26|247|01/05/2026|0.22|100|0.30|100|Q
FCN|302941109|174.81|180.84|173.93|179.06|8.78|78484|01/05/2026|0.00|0|0.00|0|N
FCNCA|31946M103|0.00|2217.23|2176.70|2182.92|22.85|2096|01/05/2026|2161.99|10|2202.78|10|Q
FCNCO|31959X202|0.00|21.09|21.01|21.09|0.00|0|12/31/2025|0.00|0|21.64|100|Q
FCNCP|319626305|0.00|20.50|20.50|20.50|0.35|100|01/05/2026|19.76|100|22.54|100|Q
FCOM|316092873|73.62|73.76|73.60|73.60|0.62|1547|01/05/2026|0.00|0|0.00|0|P
FCPI|316092386|49.77|49.77|49.77|49.77|0.29|534|01/05/2026|0.00|0|0.00|0|Z
FCPT|35086T109|23.16|23.29|22.92|23.29|0.05|491284|01/05/2026|0.00|0|0.00|0|N
FCRS|G3730U107|10.11|10.11|10.11|10.11|0.00|23616|01/05/2026|0.00|0|0.00|0|N
FCRS U|G3730U123|10.21|10.27|10.21|10.26|-0.02|31347|01/05/2026|0.00|0|0.00|0|N
FCRS WS|G3730U115|0.71|0.74|0.70|0.70|-0.01|19589|01/05/2026|0.00|0|0.00|0|N
FCRX|225655208|24.91|25.00|24.90|25.00|0.00|209|01/02/2026|0.00|0|0.00|0|N
FCT|33733U108|9.98|10.08|9.97|10.05|0.07|15825|01/05/2026|0.00|0|0.00|0|N
FCTE|26923N512|0.00|25.45|25.45|25.45|0.26|998|01/05/2026|25.46|5200|25.50|2000|Q
FCUV|34417J203|0.00|0.82|0.81|0.81|0.00|0|12/31/2025|0.69|200|1.05|200|Q
FCVT|33739Q507|0.00|43.28|43.28|43.28|0.00|0|12/31/2025|44.23|1200|45.75|100|Q
FCX|35671D857|54.00|54.45|53.30|54.41|2.48|4667986|01/05/2026|0.00|0|0.00|0|N
FDAT|88636J402|22.03|22.03|22.03|22.03|0.56|100|01/05/2026|0.00|0|0.00|0|P
FDBC|31609R100|0.00|0.00|0.00|0.00|0.00|12|01/05/2026|41.76|100|45.35|100|Q
FDD|33735T109|17.70|17.86|17.70|17.84|0.06|4189|01/05/2026|0.00|0|0.00|0|P
FDEC|33740U505|51.36|51.40|51.35|51.39|0.20|1192|01/05/2026|0.00|0|0.00|0|Z
FDEM|316092543|31.63|31.63|31.63|31.63|0.73|270|01/05/2026|0.00|0|0.00|0|Z
FDEV|316092535|34.75|34.75|34.75|34.75|0.00|87|12/31/2025|0.00|0|0.00|0|Z
FDIG|316092196|0.00|43.18|43.18|43.18|43.18|261|01/05/2026|40.90|100|45.59|100|Q
FDIS|316092204|103.55|103.76|103.55|103.76|2.20|666|01/05/2026|0.00|0|0.00|0|P
FDL|336917109|45.14|45.19|44.73|45.12|0.37|25582|01/05/2026|0.00|0|0.00|0|P
FDLO|316092824|66.92|66.92|66.88|66.88|0.33|532|01/05/2026|0.00|0|0.00|0|P
FDLS|66538H187|36.23|36.71|36.23|36.64|0.69|1180|01/05/2026|0.00|0|0.00|0|P
FDMO|316092816|85.78|85.78|85.78|85.78|1.23|181|01/05/2026|0.00|0|0.00|0|P
FDMT|35104E100|0.00|7.33|6.98|7.31|-0.02|7943|01/05/2026|7.22|1100|7.38|1000|Q
FDN|33733E302|268.76|270.82|268.23|269.35|3.78|4131|01/05/2026|0.00|0|0.00|0|P
FDP|G36738105|35.00|35.00|34.34|34.76|-0.56|124739|01/05/2026|0.00|0|0.00|0|N
FDRS|218946101|0.00|0.00|0.00|0.00|0.00|1|01/05/2026|24.63|1600|24.68|1600|Q
FDRV|316092220|16.90|16.90|16.90|16.90|0.21|100|01/05/2026|0.00|0|0.00|0|Z
FDS|303075105|280.57|289.16|280.37|286.36|1.46|183815|01/05/2026|0.00|0|0.00|0|N
FDSB|316926104|0.00|0.00|0.00|0.00|-14.97|20|01/05/2026|14.54|100|15.48|100|Q
FDT|33737J174|0.00|81.45|81.45|81.45|1.42|240|01/05/2026|76.50|200|86.03|100|Q
FDUS|316500107|0.00|19.80|19.61|19.80|0.29|1475|01/05/2026|19.59|200|19.95|200|Q
FDV|31423L305|28.79|28.79|28.79|28.79|0.11|403|01/05/2026|0.00|0|0.00|0|P
FDVV|316092840|57.20|57.21|56.89|57.10|0.06|12318|01/05/2026|0.00|0|0.00|0|P
FDX|31428X106|292.04|298.00|292.04|297.46|4.33|519411|01/05/2026|0.00|0|0.00|0|N
FE|337932107|45.17|45.17|44.35|44.78|-0.48|1483991|01/05/2026|0.00|0|0.00|0|N
FEAM|33830Q208|0.00|0.00|0.00|0.00|-3.39|20|01/05/2026|3.27|100|3.65|100|Q
FEBM|33740U422|30.40|30.40|30.39|30.39|-0.02|350|01/05/2026|0.00|0|0.00|0|Z
FEDU|35101A309|0.00|11.99|11.99|11.99|0.30|0|01/05/2026|0.00|0|0.00|0|N
FEED|63008J884|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|2.01|100|2.80|100|Q
FEGE|75526L886|46.86|47.36|46.80|47.19|0.67|15715|01/05/2026|0.00|0|0.00|0|N
FEIM|358010106|0.00|54.59|53.60|53.60|3.16|1050|01/05/2026|52.14|100|54.07|100|Q
FELC|316092113|38.43|38.55|38.41|38.41|0.17|13514|01/05/2026|0.00|0|0.00|0|P
FELE|353514102|0.00|98.59|97.81|97.81|0.95|1900|01/05/2026|96.97|100|98.82|100|Q
FELG|31609A305|41.86|41.86|41.78|41.81|0.20|355|01/05/2026|0.00|0|0.00|0|P
FELV|31609A107|35.34|35.39|35.34|35.39|0.59|1100|01/05/2026|0.00|0|0.00|0|P
FEM|33737J182|0.00|28.05|27.81|28.05|0.31|382|01/05/2026|22.24|200|33.42|200|Q
FEMB|33739P202|0.00|29.95|29.95|29.95|0.13|500|01/05/2026|0.00|0|0.00|0|Q
FEMY|31447E105|0.00|0.62|0.58|0.58|-0.04|2865|01/05/2026|0.57|1300|0.60|1200|Q
FENC|31447P100|0.00|7.61|7.37|7.50|-0.02|1063|01/05/2026|7.31|100|7.68|100|Q
FENG|71910C202|1.76|1.85|1.76|1.85|0.14|1129|01/05/2026|0.00|0|0.00|0|N
FENI|31609A404|37.20|37.51|37.20|37.49|0.44|36955|01/05/2026|0.00|0|0.00|0|P
FENY|316092402|26.10|26.10|25.28|25.89|0.58|1225145|01/05/2026|0.00|0|0.00|0|P
FEOE|75526L878|49.10|49.52|48.98|49.49|0.60|3407|01/05/2026|0.00|0|0.00|0|N
FEP|33737J117|0.00|55.11|54.65|55.11|55.11|300|01/05/2026|43.54|200|65.60|200|Q
FEPI|26923N744|0.00|45.47|45.44|45.44|45.44|663|01/05/2026|0.00|0|0.00|0|Q
FER|N3168P101|0.00|67.19|65.16|67.18|2.65|35907|01/05/2026|66.83|200|67.47|200|Q
FERG|31488V107|223.92|229.12|223.92|227.60|2.58|347977|01/05/2026|0.00|0|0.00|0|N
FESM|31609A206|38.33|38.78|38.28|38.66|0.64|5887|01/05/2026|0.00|0|0.00|0|P
FET|34984V209|38.76|39.72|38.16|39.51|1.25|64088|01/05/2026|0.00|0|0.00|0|N
FETH|31613E103|31.46|32.57|31.25|32.31|1.19|747817|01/05/2026|0.00|0|0.00|0|Z
FEUZ|33737J505|0.00|61.51|61.51|61.51|0.00|0|12/31/2025|49.63|200|74.92|200|Q
FEX|33734K109|0.00|121.37|121.37|121.37|121.37|541|01/05/2026|121.39|100|121.64|1200|Q
FEZ|78463X202|65.54|66.01|65.53|66.00|0.66|64913|01/05/2026|0.00|0|0.00|0|P
FF|36116M106|3.17|3.23|3.16|3.19|0.01|78592|01/05/2026|0.00|0|0.00|0|N
FFA|337318109|22.03|22.07|22.00|22.05|0.13|6477|01/05/2026|0.00|0|0.00|0|N
FFAI|307359885|0.00|1.27|1.12|1.20|0.14|328223|01/05/2026|1.18|1500|1.21|1500|Q
FFBC|320209109|0.00|26.01|24.99|25.66|0.58|35211|01/05/2026|25.47|500|25.80|500|Q
FFC|338478100|16.57|16.57|16.45|16.53|-0.09|37358|01/05/2026|0.00|0|0.00|0|N
FFGX|31609A875|31.06|31.30|31.06|31.30|0.92|200|01/05/2026|0.00|0|0.00|0|Z
FFIC|343873105|0.00|15.41|14.91|14.91|-0.22|6179|01/05/2026|14.75|300|15.01|300|Q
FFIN|32020R109|0.00|31.18|30.33|30.73|0.73|17753|01/05/2026|30.56|400|30.95|400|Q
FFIV|315616102|0.00|274.92|263.67|272.05|15.47|33733|01/05/2026|271.81|40|272.40|40|Q
FFLS|66538F165|23.52|23.52|23.52|23.52|0.36|101|01/05/2026|0.00|0|0.00|0|P
FFOX|360876841|28.14|28.14|28.14|28.14|1.01|1632|01/05/2026|0.00|0|0.00|0|P
FFTY|45782C102|35.34|35.51|35.20|35.51|0.85|2595|01/05/2026|0.00|0|0.00|0|P
FFUT|31624J620|0.00|53.49|53.49|53.49|0.00|0|12/31/2025|53.78|100|54.40|100|Q
FFWM|32026V104|6.14|6.29|6.09|6.12|-0.06|109873|01/05/2026|0.00|0|0.00|0|N
FG|30190A104|29.57|30.30|28.80|29.23|-0.81|567595|01/05/2026|0.00|0|0.00|0|N
FGD|33734X200|30.66|30.66|30.66|30.66|0.32|272|01/05/2026|0.00|0|0.00|0|P
FGEN|31572Q881|0.00|8.98|8.97|8.98|8.98|208|01/05/2026|8.48|100|9.37|100|Q
FGI|G3302D202|0.00|0.00|0.00|0.00|0.00|10|01/05/2026|5.64|100|6.25|100|Q
FGL|G3662E105|0.00|0.18|0.18|0.18|0.01|700|01/05/2026|0.00|0|0.00|0|Q
FGM|33737J190|0.00|64.11|64.11|64.11|6.03|212|01/05/2026|0.00|0|0.00|0|Q
FGMC|30334J102|0.00|10.06|10.05|10.05|-0.01|1030|01/05/2026|9.80|100|0.00|0|Q
FGN|30190A203|25.68|25.80|25.53|25.55|-0.11|13431|01/05/2026|0.00|0|0.00|0|N
FGNX|30329Y304|0.00|3.31|3.23|3.26|0.03|16328|01/05/2026|3.19|900|3.30|800|Q
FGSN|30190A609|22.35|22.71|22.24|22.66|0.36|72576|01/05/2026|0.00|0|0.00|0|N
FHB|32051X108|0.00|26.44|25.84|26.29|0.63|84498|01/05/2026|26.26|100|26.31|100|Q
FHI|314211103|51.94|54.09|51.94|53.55|1.18|176291|01/05/2026|0.00|0|0.00|0|N
FHLC|316092600|74.48|74.48|73.50|74.44|0.19|6967|01/05/2026|0.00|0|0.00|0|P
FHN|320517105|24.00|24.88|24.00|24.57|0.44|1780975|01/05/2026|0.00|0|0.00|0|N
FHN PRC|320517600|25.42|25.42|25.36|25.36|0.01|1067|01/05/2026|0.00|0|0.00|0|N
FHN PRE|320517402|24.44|24.48|24.41|24.48|-0.05|1030|01/05/2026|0.00|0|0.00|0|N
FHN PRF|320517865|17.80|17.94|17.80|17.94|0.15|1271|01/05/2026|0.00|0|0.00|0|N
FHTX|344174107|0.00|5.24|4.96|4.96|-0.22|2414|01/05/2026|4.88|100|5.06|100|Q
FHYS|31423L206|23.32|23.36|23.32|23.36|-0.09|400|01/05/2026|0.00|0|0.00|0|P
FIAT|88636X302|24.78|24.78|24.78|24.78|-2.07|386|01/05/2026|0.00|0|0.00|0|P
FIBK|32055Y201|0.00|36.37|35.69|36.11|0.79|31453|01/05/2026|35.84|400|36.30|400|Q
FICO|303250104|1637.89|1673.35|1637.89|1653.48|10.21|69693|01/05/2026|0.00|0|0.00|0|N
FID|33738R688|0.00|20.79|20.79|20.79|0.50|317|01/05/2026|19.97|100|21.62|100|Q
FIDI|316092725|26.25|26.25|26.25|26.25|0.11|800|01/05/2026|0.00|0|0.00|0|P
FIDU|316092709|84.08|84.08|84.08|84.08|0.00|34|01/02/2026|0.00|0|0.00|0|P
FIEE|60365W201|0.00|3.81|3.81|3.81|0.41|200|01/05/2026|0.00|0|0.00|0|Q
FIG|316841105|38.10|38.53|36.30|37.07|-0.54|1077755|01/05/2026|0.00|0|0.00|0|N
FIGG|88340C859|0.00|4.76|4.36|4.52|0.18|2966|01/05/2026|0.00|0|0.00|0|Q
FIGR|349381103|0.00|53.46|44.97|53.20|9.41|89637|01/05/2026|53.02|100|54.04|300|Q
FIGS|30260D103|11.40|11.79|11.25|11.28|-0.11|856808|01/05/2026|0.00|0|0.00|0|N
FIHL|G3398L118|19.26|19.68|19.26|19.50|0.12|98128|01/05/2026|0.00|0|0.00|0|N
FIIG|33738D796|21.19|21.21|21.19|21.20|0.05|2045|01/05/2026|0.00|0|0.00|0|P
FINS|03464A100|13.29|13.29|13.19|13.24|0.04|7333|01/05/2026|0.00|0|0.00|0|N
FINT|00764Q587|32.27|32.27|32.27|32.27|0.34|700|01/05/2026|0.00|0|0.00|0|P
FINV|31810T101|5.22|5.41|5.17|5.39|0.17|249947|01/05/2026|0.00|0|0.00|0|N
FINW|31813A109|0.00|0.00|0.00|0.00|-17.53|17|01/05/2026|16.90|100|18.36|100|Q
FINX|37954Y814|0.00|30.42|30.42|30.42|1.11|197|01/05/2026|0.00|0|0.00|0|Q
FIP|35953C106|0.00|5.10|4.87|4.99|0.11|36745|01/05/2026|4.93|1400|5.04|1300|Q
FIS|31620M106|65.11|67.44|65.11|66.37|0.75|1193954|01/05/2026|0.00|0|0.00|0|N
FISI|317585404|0.00|32.19|31.44|31.76|0.95|9993|01/05/2026|31.36|100|32.00|100|Q
FISR|78470P507|25.95|25.95|25.95|25.95|0.00|30|12/31/2025|0.00|0|0.00|0|P
FISV|337738108|0.00|67.95|64.75|66.97|1.38|77138|01/05/2026|66.93|200|67.06|200|Q
FITB|316773100|0.00|49.10|47.90|48.62|0.91|110878|01/05/2026|48.58|300|48.66|400|Q
FITBI|316773605|0.00|0.00|0.00|0.00|-25.92|100|01/05/2026|25.31|200|26.12|100|Q
FITBO|316773860|0.00|19.59|19.59|19.59|0.10|300|01/05/2026|0.00|0|19.80|200|Q
FITBP|316773886|0.00|0.00|0.00|0.00|0.00|0|12/18/2025|0.00|0|24.99|100|Q
FITE|78468R671|89.59|89.59|89.59|89.59|1.57|500|01/05/2026|0.00|0|0.00|0|P
FIVA|316092717|35.04|35.04|35.04|35.04|0.40|204|01/05/2026|0.00|0|0.00|0|P
FIVE|33829M101|0.00|196.63|192.27|196.49|3.19|14196|01/05/2026|194.51|100|198.50|100|Q
FIVN|338307101|0.00|19.73|18.62|19.03|0.21|19664|01/05/2026|18.84|700|19.21|700|Q
FIW|33733B100|0.00|109.90|109.90|109.90|0.00|175|12/31/2025|0.00|0|0.00|0|P
FIX|199908104|1020.51|1049.21|1020.51|1032.31|28.67|87465|01/05/2026|0.00|0|0.00|0|N
FIXD|33740F805|0.00|44.38|44.29|44.38|0.10|8540|01/05/2026|44.37|100|45.93|100|Q
FIXT|87191E105|38.26|38.30|38.26|38.29|0.03|305|01/05/2026|0.00|0|0.00|0|N
FIZZ|635017106|0.00|31.95|31.25|31.77|0.11|4380|01/05/2026|31.47|400|32.09|400|Q
FJET|85529M104|10.29|10.29|8.86|9.26|-1.20|13558|01/05/2026|0.00|0|0.00|0|A
FKWL|355184102|0.00|0.00|0.00|0.00|-4.19|3|01/05/2026|0.00|0|0.00|0|Q
FLAU|35473P843|31.64|31.64|31.64|31.64|1.18|100|01/05/2026|0.00|0|0.00|0|P
FLAX|35473P660|30.78|30.78|30.78|30.78|0.37|400|01/05/2026|0.00|0|0.00|0|P
FLBL|35473P595|23.47|23.48|23.47|23.48|0.05|3418|01/05/2026|0.00|0|0.00|0|Z
FLC|338479108|17.58|17.58|17.50|17.51|-0.03|2715|01/05/2026|0.00|0|0.00|0|N
FLCB|35473P553|21.63|21.66|21.63|21.65|0.04|11637|01/05/2026|0.00|0|0.00|0|P
FLCH|35473P819|24.46|24.78|24.46|24.78|0.78|504|01/05/2026|0.00|0|0.00|0|P
FLCO|35473P603|21.65|21.69|21.65|21.69|-0.02|300|01/05/2026|0.00|0|0.00|0|P
FLD|29103K100|0.00|0.00|0.00|0.00|-2.78|10|01/05/2026|2.63|100|2.79|100|Q
FLDR|316188408|50.25|50.25|50.24|50.25|0.01|2811|01/05/2026|0.00|0|0.00|0|Z
FLEE|35473P652|37.20|37.30|37.20|37.30|0.59|508|01/05/2026|0.00|0|0.00|0|P
FLEX|Y2573F102|0.00|64.28|61.48|61.72|-1.97|40366|01/05/2026|61.66|100|61.83|200|Q
FLG|649445400|12.41|12.49|12.20|12.42|-0.13|3146511|01/05/2026|0.00|0|0.00|0|N
FLG PRA|649445202|22.22|22.22|22.06|22.12|-0.10|1959|01/05/2026|0.00|0|0.00|0|N
FLG PRU|64944P307|40.28|40.88|40.28|40.31|0.04|4938|01/05/2026|0.00|0|0.00|0|N
FLGB|35473P678|33.96|34.26|33.96|34.24|0.37|688|01/05/2026|0.00|0|0.00|0|P
FLGC|339764300|0.00|0.00|0.00|0.00|-6.80|100|01/05/2026|6.80|100|7.72|100|Q
FLGR|35473P785|33.61|33.64|33.47|33.47|0.00|92|01/02/2026|0.00|0|0.00|0|P
FLGT|359664109|0.00|25.65|25.35|25.35|-0.30|3550|01/05/2026|25.15|200|25.57|200|Q
FLGV|35473P488|20.54|20.55|20.54|20.55|0.03|252|01/05/2026|0.00|0|0.00|0|P
FLHY|35473P629|24.46|24.49|24.44|24.48|0.07|700|01/05/2026|0.00|0|0.00|0|Z
FLIA|35473P611|20.20|20.21|20.20|20.21|0.04|600|01/05/2026|0.00|0|0.00|0|Z
FLIN|35473P769|38.63|38.76|38.63|38.76|-0.20|11995|01/05/2026|0.00|0|0.00|0|P
FLJH|35473P637|38.36|38.54|38.36|38.54|0.83|500|01/05/2026|0.00|0|0.00|0|P
FLJP|35473P744|35.17|35.48|35.17|35.45|0.78|42376|01/05/2026|0.00|0|0.00|0|P
FLKR|35473P710|34.21|34.21|34.21|34.21|0.85|224|01/05/2026|0.00|0|0.00|0|P
FLL|359678109|0.00|2.63|2.62|2.63|0.10|442|01/05/2026|2.55|200|2.71|200|Q
FLLA|35473P561|24.36|24.72|24.36|24.72|0.65|800|01/05/2026|0.00|0|0.00|0|P
FLMI|35473P868|24.92|24.93|24.91|24.91|0.01|12022|01/05/2026|0.00|0|0.00|0|P
FLN|33737J125|0.00|23.35|23.35|23.35|0.89|100|01/05/2026|0.00|0|0.00|0|Q
FLNC|34379V103|0.00|23.54|21.74|22.25|-0.71|50842|01/05/2026|22.09|600|22.38|600|Q
FLNG|G35947202|25.00|25.14|24.66|24.71|0.04|76212|01/05/2026|0.00|0|0.00|0|N
FLNT|34380C201|0.00|2.68|2.68|2.68|0.14|126|01/05/2026|2.16|300|3.03|100|Q
FLO|343498101|10.73|10.73|10.29|10.32|-0.47|1589095|01/05/2026|0.00|0|0.00|0|N
FLOC|342909108|19.30|19.65|18.24|19.09|0.07|130801|01/05/2026|0.00|0|0.00|0|N
FLOT|46429B655|50.87|50.88|50.87|50.87|0.00|61878|01/05/2026|0.00|0|0.00|0|Z
FLQL|35473P801|70.24|70.24|70.15|70.17|0.46|1342|01/05/2026|0.00|0|0.00|0|Z
FLQM|35473P884|56.28|56.63|56.16|56.63|0.00|25|01/02/2026|0.00|0|0.00|0|Z
FLR|343412102|43.00|44.64|42.92|44.62|2.92|973049|01/05/2026|0.00|0|0.00|0|N
FLRG|316092378|38.07|38.07|38.07|38.07|-0.39|100|01/05/2026|0.00|0|0.00|0|P
FLRN|78468R200|30.75|30.75|30.74|30.74|0.01|9351|01/05/2026|0.00|0|0.00|0|P
FLRT|69374H428|47.22|47.22|47.21|47.22|0.05|2116|01/05/2026|0.00|0|0.00|0|P
FLS|34354P105|71.97|73.44|71.70|72.49|1.74|375436|01/05/2026|0.00|0|0.00|0|N
FLSA|35473P587|30.95|30.95|30.95|30.95|-1.17|224|01/05/2026|0.00|0|0.00|0|P
FLTB|316188200|50.76|50.76|50.76|50.76|0.04|200|01/05/2026|0.00|0|0.00|0|P
FLTR|92189F486|25.48|25.48|25.48|25.48|0.00|1858|01/05/2026|0.00|0|0.00|0|P
FLTW|35473P686|62.65|62.72|62.65|62.72|0.58|850|01/05/2026|0.00|0|0.00|0|P
FLUT|G3643J108|218.18|223.48|217.56|221.42|3.15|358249|01/05/2026|0.00|0|0.00|0|N
FLUX|344057302|0.00|1.63|1.43|1.60|0.19|1424|01/05/2026|1.53|300|1.63|300|Q
FLWS|68243Q106|0.00|3.97|3.64|3.94|0.23|15151|01/05/2026|3.88|600|4.02|700|Q
FLX|090337106|0.00|3.14|3.09|3.09|-0.16|530|01/05/2026|0.00|0|0.00|0|Q
FLXR|29287L700|39.63|39.66|39.61|39.61|0.03|29961|01/05/2026|0.00|0|0.00|0|N
FLXS|339382103|0.00|40.68|39.82|40.68|0.99|600|01/05/2026|39.66|100|41.84|100|Q
FLY|31816X106|0.00|26.04|23.99|25.69|1.91|24867|01/05/2026|25.40|500|26.02|500|Q
FLYD|06368J309|6.18|6.18|5.97|5.97|-0.11|390|01/05/2026|0.00|0|0.00|0|P
FLYE|343927307|0.00|8.07|8.07|8.07|-0.32|106|01/05/2026|7.50|100|8.35|100|Q
FLYT|46092D434|16.71|16.71|16.71|16.71|2.92|100|01/05/2026|0.00|0|0.00|0|Z
FLYW|302492103|0.00|14.31|13.82|14.16|0.26|13662|01/05/2026|14.03|900|14.30|1000|Q
FMAO|30779N105|0.00|0.00|0.00|0.00|-24.16|170|01/05/2026|23.15|100|25.53|100|Q
FMAR|33740F599|47.58|47.59|47.58|47.59|0.11|200|01/05/2026|0.00|0|0.00|0|Z
FMAT|316092881|0.00|53.83|53.65|53.83|0.00|31|12/23/2025|0.00|0|0.00|0|P
FMB|33739N108|0.00|51.24|51.23|51.23|0.04|674|01/05/2026|0.00|0|0.00|0|Q
FMBH|320866106|0.00|39.90|39.10|39.24|0.58|28517|01/05/2026|38.83|100|39.63|100|Q
FMC|302491303|14.34|14.46|13.95|14.09|-0.25|1402944|01/05/2026|0.00|0|0.00|0|N
FMDE|31609A503|36.91|37.17|36.91|37.11|0.52|4257|01/05/2026|0.00|0|0.00|0|P
FMED|316092147|0.00|26.86|26.81|26.86|-1.35|600|01/05/2026|0.00|0|0.00|0|Q
FMET|316092188|0.00|0.00|0.00|0.00|-36.31|1|01/05/2026|29.27|200|44.06|200|Q
FMFC|G5225N100|0.00|0.37|0.32|0.33|0.02|1400|01/05/2026|0.29|100|0.39|100|Q
FMHI|33739P301|0.00|48.03|47.99|47.99|0.02|1207|01/05/2026|0.00|0|0.00|0|Q
FMN|31423P108|11.11|11.11|11.09|11.09|-0.03|2608|01/05/2026|0.00|0|0.00|0|N
FMNB|309627107|0.00|13.60|13.42|13.42|0.18|3040|01/05/2026|13.26|200|13.49|200|Q
FMS|358029106|23.51|23.84|23.43|23.78|0.27|120465|01/05/2026|0.00|0|0.00|0|N
FMST|34547F105|0.00|2.44|2.39|2.43|0.13|1745|01/05/2026|0.00|0|0.00|0|Q
FMUB|316188853|0.00|51.08|51.08|51.08|0.07|100|01/05/2026|0.00|0|0.00|0|Q
FMX|344419106|101.03|103.04|100.94|102.50|1.56|142630|01/05/2026|0.00|0|0.00|0|N
FMY|33734E103|12.06|12.16|12.06|12.16|0.11|1251|01/05/2026|0.00|0|0.00|0|N
FN|G3323L100|488.42|491.00|439.80|456.90|-22.52|115258|01/05/2026|0.00|0|0.00|0|N
FNB|302520101|17.19|17.70|17.19|17.39|0.20|1569377|01/05/2026|0.00|0|0.00|0|N
FNCL|316092501|80.17|80.23|79.76|79.76|1.43|953|01/05/2026|0.00|0|0.00|0|P
FND|339750101|62.62|65.63|62.62|63.86|0.89|513154|01/05/2026|0.00|0|0.00|0|N
FNDA|808524763|32.00|32.46|31.98|32.28|0.47|11007|01/05/2026|0.00|0|0.00|0|P
FNDB|808524789|26.98|27.09|26.95|27.09|0.27|2764|01/05/2026|0.00|0|0.00|0|P
FNDC|808524748|45.16|45.33|45.16|45.31|0.42|3810|01/05/2026|0.00|0|0.00|0|P
FNDE|808524730|36.74|37.01|36.69|36.99|0.16|77413|01/05/2026|0.00|0|0.00|0|P
FNDF|808524755|45.98|46.33|45.94|46.31|0.46|34107|01/05/2026|0.00|0|0.00|0|P
FNDX|808524771|27.61|27.78|27.61|27.71|0.26|182039|01/05/2026|0.00|0|0.00|0|P
FNF|31620R303|53.74|56.21|53.74|55.68|1.40|482642|01/05/2026|0.00|0|0.00|0|N
FNGD|06367V402|5.34|5.44|5.29|5.40|-0.09|1360249|01/05/2026|0.00|0|0.00|0|P
FNGR|31788K108|0.00|1.35|1.29|1.29|-0.01|2610|01/05/2026|0.00|0|0.00|0|Q
FNGS|06368B504|68.06|68.06|66.96|66.96|0.00|82|01/02/2026|0.00|0|0.00|0|P
FNGU|063679385|24.86|24.97|24.30|24.50|0.39|405239|01/05/2026|0.00|0|0.00|0|P
FNK|33737M201|0.00|56.95|56.95|56.95|1.24|200|01/05/2026|56.91|200|57.04|2700|Q
FNKO|361008105|0.00|3.61|3.44|3.44|0.09|24555|01/05/2026|3.39|500|3.43|100|Q
FNLC|31866P102|0.00|27.76|26.80|27.76|27.76|274|01/05/2026|26.93|100|28.31|100|Q
FNV|351858105|211.50|220.47|211.50|212.43|3.85|108134|01/05/2026|0.00|0|0.00|0|N
FNWB|335834107|0.00|9.32|9.32|9.32|9.32|735|01/05/2026|9.05|100|9.54|100|Q
FNWD|31812F109|0.00|0.00|0.00|0.00|-35.06|48|01/05/2026|33.56|100|36.40|100|Q
FNX|33735B108|0.00|129.57|129.50|129.50|129.50|700|01/05/2026|129.51|200|129.75|200|Q
FNY|33737M102|0.00|0.00|0.00|0.00|-93.89|2|01/05/2026|94.09|1600|94.48|1600|Q
FOA|31738L206|22.34|22.86|21.94|22.85|0.40|58939|01/05/2026|0.00|0|0.00|0|N
FOF|19248P106|13.25|13.29|13.23|13.23|0.04|5974|01/05/2026|0.00|0|0.00|0|N
FOFO|G4290G108|0.00|0.00|0.00|0.00|-9.19|5|01/05/2026|0.00|0|18.00|100|Q
FOLD|03152W109|0.00|14.26|14.21|14.24|-0.01|676121|01/05/2026|14.20|3000|14.25|23400|Q
FONR|344437405|0.00|18.52|18.51|18.51|0.00|19968|01/05/2026|18.50|100|18.52|100|Q
FOR|346232101|24.20|24.97|24.20|24.88|0.56|66411|01/05/2026|0.00|0|0.00|0|N
FORA|34630N106|0.00|0.00|0.00|0.00|-2.11|17|01/05/2026|0.00|0|0.00|0|Q
FORM|346375108|0.00|62.85|61.68|62.66|3.38|6878|01/05/2026|62.05|200|63.26|200|Q
FORR|346563109|0.00|8.23|8.13|8.15|0.02|1079|01/05/2026|7.99|100|8.27|100|Q
FORTY|346414105|0.00|0.00|0.00|0.00|-98.65|1|01/05/2026|0.00|0|0.00|0|Q
FOSL|34988V106|0.00|3.83|3.73|3.80|-0.02|7324|01/05/2026|3.75|500|3.83|500|Q
FOUR|82452J109|62.50|65.48|62.49|63.96|1.28|513500|01/05/2026|0.00|0|0.00|0|N
FOUR PRA|82452J307|79.50|81.82|79.50|81.82|1.94|5107|01/05/2026|0.00|0|0.00|0|N
FOX|35137L204|0.00|68.12|66.15|67.75|1.79|16649|01/05/2026|67.71|100|67.83|100|Q
FOXA|35137L105|0.00|76.28|74.53|75.66|1.87|58665|01/05/2026|75.58|100|75.75|100|Q
FOXF|35138V102|0.00|17.85|17.45|17.53|0.13|15180|01/05/2026|17.36|700|17.72|700|Q
FOXX|351665104|0.00|0.00|0.00|0.00|-4.16|13|01/05/2026|3.98|100|4.52|100|Q
FPE|33739E108|18.30|18.30|18.27|18.27|-0.01|71582|01/05/2026|0.00|0|0.00|0|P
FPEI|33739P855|19.45|19.47|19.44|19.45|0.01|18697|01/05/2026|0.00|0|0.00|0|P
FPF|33718W103|18.65|18.70|18.65|18.68|0.03|12539|01/05/2026|0.00|0|0.00|0|N
FPFD|316092261|21.93|21.93|21.93|21.93|0.04|158|01/05/2026|0.00|0|0.00|0|Z
FPH|33833Q106|5.45|5.61|5.40|5.57|0.13|80292|01/05/2026|0.00|0|0.00|0|N
FPI|31154R109|9.70|9.93|9.69|9.90|0.23|287133|01/05/2026|0.00|0|0.00|0|N
FPX|336920103|0.00|169.84|169.84|169.84|-0.23|331|12/09/2025|0.00|0|0.00|0|P
FQAL|316092790|0.00|76.38|76.34|76.38|0.00|10|12/29/2025|0.00|0|0.00|0|P
FR|32054K103|58.82|59.32|58.32|58.36|0.46|320893|01/05/2026|0.00|0|0.00|0|N
FRA|09255X100|11.79|11.84|11.72|11.84|0.07|49716|01/05/2026|0.00|0|0.00|0|N
FRAF|353525108|0.00|51.01|49.26|50.71|1.22|6778|01/05/2026|49.58|100|50.77|100|Q
FRBA|31931U102|0.00|16.64|16.62|16.62|0.52|488|01/05/2026|16.48|100|16.85|100|Q
FRD|358435105|0.00|0.00|0.00|0.00|0.00|7|01/05/2026|19.21|100|20.94|100|Q
FRDM|02072L607|53.15|53.40|53.15|53.37|0.77|2398|01/05/2026|0.00|0|0.00|0|Z
FREL|316092857|26.83|27.06|26.73|26.96|0.07|14619|01/05/2026|0.00|0|0.00|0|P
FRGE|34629L202|44.39|44.68|44.39|44.58|0.13|42589|01/05/2026|0.00|0|0.00|0|N
FRGT|G51413154|0.00|2.03|1.88|2.03|2.03|648|01/05/2026|1.71|100|2.32|100|Q
FRHC|356390104|0.00|128.83|128.79|128.83|6.16|1487|01/05/2026|127.77|100|131.90|100|Q
FRI|33734G108|27.25|27.46|27.25|27.34|0.05|4457|01/05/2026|0.00|0|0.00|0|P
FRME|320817109|0.00|38.56|38.07|38.15|0.68|3802|01/05/2026|37.92|200|38.36|200|Q
FRMEP|320817208|0.00|25.46|25.46|25.46|0.00|0|12/22/2025|0.01|100|0.00|0|Q
FRMI|314911108|0.00|9.21|8.41|8.67|-0.19|130205|01/05/2026|8.67|100|8.70|500|Q
FRNW|316092253|21.13|21.13|21.13|21.13|0.49|257|01/05/2026|0.00|0|0.00|0|Z
FRO|M46528101|21.00|21.37|20.75|20.79|0.21|1199807|01/05/2026|0.00|0|0.00|0|N
FROG|M6191J100|0.00|60.43|58.83|58.86|-0.71|13931|01/05/2026|58.43|200|59.27|200|Q
FRPH|30292L107|0.00|23.13|22.98|23.13|0.38|664|01/05/2026|22.85|100|23.48|100|Q
FRPT|358039105|0.00|61.12|60.13|60.14|0.02|5813|01/05/2026|59.68|200|60.68|200|Q
FRSH|358054104|0.00|11.87|11.49|11.63|0.02|39073|01/05/2026|11.51|1100|11.75|1200|Q
FRST|74167B109|0.00|13.43|13.11|13.29|0.31|744|01/05/2026|13.09|100|13.39|100|Q
FRSX|345523302|0.00|1.48|1.48|1.48|0.07|234|01/05/2026|1.23|100|1.67|100|Q
FRT|313745101|98.36|100.05|98.36|99.56|0.53|296930|01/05/2026|0.00|0|0.00|0|N
FRT PRC|313745200|20.04|20.16|19.96|20.00|0.05|10189|01/05/2026|0.00|0|0.00|0|N
FRTY|015564107|21.81|21.81|21.81|21.81|0.57|400|01/05/2026|0.00|0|0.00|0|P
FSBC|33830T103|0.00|36.80|36.36|36.37|0.66|2664|01/05/2026|35.78|100|37.07|100|Q
FSBW|30263Y104|0.00|0.00|0.00|0.00|0.00|39|01/05/2026|39.38|100|42.54|100|Q
FSCC|31423L602|30.71|30.71|30.57|30.60|0.57|2100|01/05/2026|0.00|0|0.00|0|P
FSCO|30290Y101|6.35|6.42|6.32|6.39|0.04|208509|01/05/2026|0.00|0|0.00|0|N
FSEC|316188705|44.11|44.17|44.10|44.16|0.06|625|01/05/2026|0.00|0|0.00|0|P
FSFG|33621E109|0.00|32.39|32.39|32.39|32.39|111|01/05/2026|31.92|100|32.62|100|Q
FSI|33938T104|6.95|7.02|6.95|7.02|0.22|319|01/05/2026|0.00|0|0.00|0|A
FSIG|33738D804|19.20|19.20|19.20|19.20|0.02|2716|01/05/2026|0.00|0|0.00|0|P
FSK|302635206|15.00|15.08|14.78|14.80|-0.13|451446|01/05/2026|0.00|0|0.00|0|N
FSLR|336433107|0.00|279.89|263.82|272.00|-2.19|24935|01/05/2026|270.54|100|273.82|100|Q
FSLY|31188V100|0.00|10.49|10.12|10.17|-0.02|268801|01/05/2026|10.07|1400|10.27|1400|Q
FSM|349942102|9.68|10.32|9.68|9.97|0.43|1797029|01/05/2026|0.00|0|0.00|0|N
FSMB|33739P830|20.06|20.06|20.06|20.06|0.02|334|01/05/2026|0.00|0|0.00|0|P
FSMD|316092527|44.98|44.98|44.98|44.98|0.28|227|01/05/2026|0.00|0|0.00|0|P
FSOL|31641G104|15.88|16.36|15.88|16.25|0.75|4233|01/05/2026|0.00|0|0.00|0|P
FSP|35471R106|0.94|0.95|0.91|0.91|-0.02|8473|01/05/2026|0.00|0|0.00|0|A
FSS|313855108|111.09|114.99|111.09|113.79|2.35|108118|01/05/2026|0.00|0|0.00|0|N
FSSL|644323107|14.33|14.40|14.12|14.15|-0.20|77594|01/05/2026|0.00|0|0.00|0|N
FSTA|316092303|48.74|49.16|48.71|48.99|-0.11|3827|01/05/2026|0.00|0|0.00|0|P
FSTR|350060109|0.00|0.00|0.00|0.00|0.00|20|01/05/2026|26.69|100|28.69|100|Q
FSUN|33767U107|0.00|38.65|37.98|37.98|0.43|817|01/05/2026|37.42|100|38.29|100|Q
FSV|33767E202|0.00|154.20|153.33|154.19|3.39|1908|01/05/2026|151.66|100|154.61|100|Q
FT|355145103|8.03|8.03|7.96|7.99|-0.03|8272|01/05/2026|0.00|0|0.00|0|N
FTA|33735J101|0.00|0.00|0.00|0.00|0.00|6|01/05/2026|87.69|300|87.87|1700|Q
FTAI|G3730V105|0.00|226.18|209.88|226.02|15.52|46003|01/05/2026|223.31|100|228.47|100|Q
FTAIN|G3730V139|0.00|25.34|25.34|25.34|0.00|0|12/12/2025|24.29|200|25.88|100|Q
FTC|33735K108|0.00|0.00|0.00|0.00|0.00|0|12/22/2025|154.26|200|173.99|200|Q
FTCB|33738D788|21.20|21.24|21.20|21.23|0.04|3026|01/05/2026|0.00|0|0.00|0|P
FTCE|33738R597|25.24|25.24|25.24|25.24|0.07|100|01/05/2026|0.00|0|0.00|0|P
FTCI|30320C301|0.00|12.39|11.97|12.05|-0.32|565|01/05/2026|12.04|100|12.80|100|Q
FTCS|33733E104|0.00|93.77|92.55|93.54|1.03|66403|01/05/2026|93.35|1600|93.73|1600|Q
FTDR|35905A109|0.00|59.24|57.69|58.77|1.72|6208|01/05/2026|58.24|200|59.25|200|Q
FTEC|316092808|228.35|228.36|225.40|225.77|1.03|11340|01/05/2026|0.00|0|0.00|0|P
FTEK|359523107|0.00|1.69|1.69|1.69|-0.04|696|01/05/2026|1.63|100|1.74|100|Q
FTEL|G35150138|0.00|0.57|0.50|0.51|-0.03|2500|01/05/2026|0.00|0|0.00|0|Q
FTF|35472T101|6.16|6.17|6.15|6.16|0.01|16430|01/05/2026|0.00|0|0.00|0|A
FTFT|36117V303|0.00|0.83|0.83|0.83|0.08|100|01/05/2026|0.69|100|0.96|100|Q
FTGC|33739H101|0.00|23.64|23.44|23.63|0.40|62704|01/05/2026|23.57|2100|23.63|2100|Q
FTGS|33733E823|0.00|36.05|35.91|35.92|0.76|8210|01/05/2026|0.00|0|0.00|0|Q
FTHI|33738R308|0.00|23.89|23.83|23.88|0.16|26506|01/05/2026|23.84|500|23.90|500|Q
FTHM|31189V109|0.00|0.95|0.95|0.95|-0.04|178|01/05/2026|0.80|100|1.08|100|Q
FTHY|33741Q107|13.99|14.06|13.99|14.03|0.04|10603|01/05/2026|0.00|0|0.00|0|N
FTI|G87110105|48.67|49.08|47.18|48.29|0.98|1002363|01/05/2026|0.00|0|0.00|0|N
FTK|343389409|17.43|20.02|17.43|19.54|2.49|299992|01/05/2026|0.00|0|0.00|0|N
FTLF|33817P405|0.00|0.00|0.00|0.00|0.00|24|01/05/2026|14.95|100|16.52|100|Q
FTMH|746729789|11.63|11.63|11.63|11.63|0.06|3200|01/05/2026|0.00|0|0.00|0|P
FTMN|746729813|8.85|8.85|8.85|8.85|0.02|100|01/05/2026|0.00|0|0.00|0|P
FTMS|746729730|9.93|9.93|9.93|9.93|-0.01|524|01/05/2026|0.00|0|0.00|0|P
FTMU|746729797|7.84|7.84|7.84|7.84|0.01|763|01/05/2026|0.00|0|0.00|0|P
FTNJ|746729771|8.77|8.77|8.77|8.77|0.01|3100|01/05/2026|0.00|0|0.00|0|P
FTNT|34959E109|0.00|79.76|77.86|77.90|0.03|81679|01/05/2026|77.87|300|77.98|300|Q
FTNY|746729763|7.87|7.88|7.87|7.88|0.01|4356|01/05/2026|0.00|0|0.00|0|P
FTOH|746729755|8.41|8.41|8.41|8.41|0.01|700|01/05/2026|0.00|0|0.00|0|P
FTQI|33738R407|0.00|20.93|20.92|20.93|0.08|4763|01/05/2026|20.25|100|21.65|100|Q
FTRE|34965K107|0.00|16.90|16.06|16.61|-0.21|17806|01/05/2026|16.47|800|16.80|900|Q
FTRI|33734X838|0.00|16.10|16.10|16.10|0.45|100|01/05/2026|0.00|0|0.00|0|Q
FTRK|G33380109|0.00|1.00|0.84|1.00|0.19|1421|01/05/2026|0.00|0|0.00|0|Q
FTS|349553107|51.55|51.57|50.68|51.17|-0.73|658412|01/05/2026|0.00|0|0.00|0|N
FTSD|353506108|90.94|90.94|90.94|90.94|-0.03|100|01/05/2026|0.00|0|0.00|0|P
FTSL|33738D309|0.00|45.98|45.95|45.98|0.08|7583|01/05/2026|45.96|100|45.99|100|Q
FTSM|33739Q408|0.00|59.96|59.96|59.96|0.01|356|01/05/2026|59.95|11600|59.96|200|Q
FTV|34959J108|54.67|54.67|52.65|53.81|-1.58|1547996|01/05/2026|0.00|0|0.00|0|N
FTW|G3106N109|10.49|10.50|10.49|10.50|0.01|12093|01/05/2026|0.00|0|0.00|0|N
FTW WS|G3106N117|0.51|0.51|0.44|0.44|-0.09|79669|01/05/2026|0.00|0|0.00|0|N
FTWO|02072L557|42.09|42.25|42.04|42.18|0.63|1564|01/05/2026|0.00|0|0.00|0|N
FTXG|33738R852|0.00|21.11|21.08|21.08|0.00|0|12/30/2025|20.71|1200|20.75|1200|Q
FTXL|33738R811|0.00|138.08|138.08|138.08|138.08|100|01/05/2026|0.00|0|0.00|0|Q
FTXN|33738R845|0.00|28.94|28.94|28.94|0.56|100|01/05/2026|28.80|5300|28.91|5300|Q
FTXO|33738R860|0.00|39.35|39.05|39.08|0.81|8563|01/05/2026|39.06|1600|39.14|3900|Q
FTXR|33738R795|0.00|39.19|39.19|39.19|0.00|0|12/29/2025|38.34|100|41.05|100|Q
FUBO|35953D104|2.58|2.60|2.53|2.53|-0.06|2263163|01/05/2026|0.00|0|0.00|0|N
FUFU|G1152A104|0.00|3.05|2.92|3.05|0.26|496|01/05/2026|0.00|0|0.00|0|Q
FUL|359694106|60.04|62.00|59.71|59.71|-0.63|240959|01/05/2026|0.00|0|0.00|0|N
FULC|359616109|0.00|10.97|10.61|10.97|0.07|8398|01/05/2026|10.72|700|10.98|700|Q
FULT|360271100|0.00|20.03|19.57|19.90|0.43|78712|01/05/2026|19.84|100|20.07|700|Q
FULTP|360271308|0.00|18.88|18.86|18.88|0.00|0|12/31/2025|0.00|0|19.49|100|Q
FUN|83001C108|15.52|15.56|14.51|14.66|-0.83|903021|01/05/2026|0.00|0|0.00|0|N
FUNC|33741H107|0.00|38.01|38.01|38.01|38.01|1474|01/05/2026|36.56|100|38.07|100|Q
FUND|85208J109|0.00|8.68|8.68|8.68|0.00|0|01/02/2026|8.51|100|9.08|100|Q
FURY|36117T100|0.62|0.62|0.61|0.61|0.01|846|01/05/2026|0.00|0|0.00|0|A
FUSE|36118R103|0.00|1.71|1.67|1.67|0.09|405|01/05/2026|0.00|0|0.00|0|Q
FUTG|882927163|0.00|14.45|14.45|14.45|0.00|0|12/26/2025|16.81|2300|17.54|2300|Q
FUTU|36118L106|0.00|181.42|173.87|180.88|2.41|17988|01/05/2026|179.59|100|182.08|100|Q
FUTY|316092865|55.00|55.34|54.55|55.31|-0.56|6230|01/05/2026|0.00|0|0.00|0|P
FV|33738R605|0.00|65.05|64.67|65.00|0.96|3081|01/05/2026|63.02|100|66.67|100|Q
FVCB|36120Q101|0.00|14.12|14.12|14.12|14.12|369|01/05/2026|13.60|100|14.15|100|Q
FVD|33734H106|46.07|46.41|46.07|46.32|0.12|9926|01/05/2026|0.00|0|0.00|0|P
FVR|35922N100|14.72|15.18|14.62|15.04|0.15|41191|01/05/2026|0.00|0|0.00|0|N
FVRR|M4R82T106|19.84|20.35|19.67|19.72|0.04|238086|01/05/2026|0.00|0|0.00|0|N
FWDI|349862409|0.00|7.79|7.52|7.74|0.47|8466|01/05/2026|7.63|1000|7.82|900|Q
FWONA|531229771|0.00|90.12|90.01|90.12|1.05|1205|01/05/2026|89.20|100|91.00|100|Q
FWONK|531229755|0.00|98.89|97.58|98.25|0.43|15492|01/05/2026|97.54|100|99.24|100|Q
FWRD|34986A104|0.00|26.09|25.42|25.42|0.18|5267|01/05/2026|25.21|400|25.72|400|Q
FWRG|33748L101|0.00|16.25|15.66|16.08|0.71|21893|01/05/2026|15.90|800|16.20|900|Q
FXA|46090N103|66.25|66.25|66.17|66.17|0.00|40|01/02/2026|0.00|0|0.00|0|P
FXB|46138M109|0.00|129.71|129.71|129.71|-0.24|6|12/23/2025|0.00|0|0.00|0|P
FXC|46138T104|71.06|71.09|71.01|71.03|-0.11|6512|01/05/2026|0.00|0|0.00|0|P
FXD|33734X101|0.00|69.60|69.24|69.24|0.00|56|12/18/2025|0.00|0|0.00|0|P
FXE|46138K103|107.73|108.15|107.73|108.15|0.02|566|01/05/2026|0.00|0|0.00|0|P
FXED|886364819|17.81|17.99|17.81|17.99|0.07|261|01/05/2026|0.00|0|0.00|0|N
FXF|46138R108|111.37|111.70|111.37|111.70|0.12|8117|01/05/2026|0.00|0|0.00|0|P
FXG|33734X119|60.30|61.13|60.26|60.97|0.00|83|01/02/2026|0.00|0|0.00|0|P
FXH|33734X143|114.90|114.90|114.90|114.90|-0.57|257|01/05/2026|0.00|0|0.00|0|P
FXI|464287184|39.39|39.92|39.26|39.91|0.09|1046228|01/05/2026|0.00|0|0.00|0|P
FXL|33734X176|168.56|169.21|168.56|169.21|0.00|60|01/02/2026|0.00|0|0.00|0|P
FXN|33734X127|17.23|17.30|16.50|16.88|0.02|35637|01/05/2026|0.00|0|0.00|0|P
FXNC|32106V107|0.00|25.01|24.86|24.86|24.86|327|01/05/2026|24.29|100|24.91|100|Q
FXO|33734X135|62.36|62.36|62.31|62.31|0.69|641|01/05/2026|0.00|0|0.00|0|P
FXR|33734X150|82.86|83.41|82.86|83.03|1.91|1600|01/05/2026|0.00|0|0.00|0|P
FXU|33734X184|45.30|45.32|44.41|45.02|-0.41|45989|01/05/2026|0.00|0|0.00|0|P
FXY|46138W107|58.67|58.86|58.67|58.83|0.20|1404|01/05/2026|0.00|0|0.00|0|P
FXZ|33734X168|67.32|67.32|67.32|67.32|2.73|198|01/05/2026|0.00|0|0.00|0|P
FYBR|35909D109|0.00|38.13|38.07|38.07|-0.02|206704|01/05/2026|38.06|2500|38.08|2500|Q
FYC|33737M300|0.00|99.07|99.00|99.00|99.00|566|01/05/2026|98.92|1500|99.32|1500|Q
FYLD|132061300|33.02|33.03|33.01|33.03|0.46|800|01/05/2026|0.00|0|0.00|0|Z
FYT|33737M409|0.00|57.71|57.71|57.71|0.98|188|01/05/2026|57.77|100|57.90|2600|Q
FYX|33734Y109|0.00|113.09|113.09|113.09|0.00|0|12/31/2025|91.07|200|138.13|200|Q
G|G3922B107|45.53|46.75|45.45|46.60|0.69|637235|01/05/2026|0.00|0|0.00|0|N
GAB|362397101|6.10|6.13|6.09|6.09|-0.01|92214|01/05/2026|0.00|0|0.00|0|N
GAB PRG|362397176|20.69|20.75|20.69|20.73|-0.17|11046|01/05/2026|0.00|0|0.00|0|N
GAB PRH|362397861|20.82|20.90|20.82|20.90|0.11|773|01/05/2026|0.00|0|0.00|0|N
GAB PRK|362397846|20.86|20.86|20.81|20.81|-0.06|102|01/05/2026|0.00|0|0.00|0|N
GABC|373865104|0.00|40.14|39.20|39.56|0.70|11165|01/05/2026|39.20|100|39.95|100|Q
GAIA|36269P104|0.00|3.59|3.47|3.59|0.08|531|01/05/2026|3.40|100|3.65|100|Q
GAIN|376546107|0.00|14.09|14.09|14.09|0.17|574|01/05/2026|13.86|100|14.11|100|Q
GAINZ|376546883|0.00|23.90|23.90|23.90|0.00|0|12/15/2025|23.36|100|26.99|100|Q
GALT|363225202|0.00|4.01|3.81|3.87|-0.15|2797|01/05/2026|3.80|700|3.95|700|Q
GAM|368802104|58.93|59.74|58.74|59.58|0.76|9772|01/05/2026|0.00|0|0.00|0|N
GAM PRB|368802401|25.05|25.08|25.04|25.05|-0.02|971|01/05/2026|0.00|0|0.00|0|N
GAMB|G3R239101|0.00|5.56|5.40|5.44|0.15|11207|01/05/2026|5.38|600|5.49|600|Q
GAME|36468G103|0.00|0.51|0.48|0.48|0.04|10904|01/05/2026|0.46|1600|0.49|1600|Q
GANX|36269B105|0.00|3.18|2.85|2.97|-0.18|5084|01/05/2026|2.92|700|2.99|800|Q
GAP|364760108|25.29|25.75|25.09|25.44|0.25|2140061|01/05/2026|0.00|0|0.00|0|N
GAPR|33740F458|0.00|39.96|39.96|39.96|0.00|8|12/23/2025|0.00|0|0.00|0|Z
GARP|46436E403|69.14|69.25|69.14|69.25|0.74|1049|01/05/2026|0.00|0|0.00|0|Z
GARY|00764Q561|0.00|0.00|0.00|0.00|-20.41|20|01/05/2026|20.98|2400|21.01|2400|Q
GASS|Y81669106|0.00|7.26|7.17|7.21|7.21|671|01/05/2026|7.11|100|7.29|100|Q
GATX|361448103|169.96|174.83|169.96|172.63|1.81|41854|01/05/2026|0.00|0|0.00|0|N
GAU|36352H100|2.60|2.71|2.58|2.59|0.03|204162|01/05/2026|0.00|0|0.00|0|A
GAUG|33740U653|39.43|39.43|39.41|39.41|0.10|2290|01/05/2026|0.00|0|0.00|0|Z
GAUZ|M4757U106|0.00|1.24|1.23|1.24|0.04|400|01/05/2026|0.00|0|0.00|0|Q
GBAB|401664107|14.86|15.01|14.86|14.91|0.02|19985|01/05/2026|0.00|0|0.00|0|N
GBCI|37637Q105|44.38|46.65|44.38|45.97|1.33|354218|01/05/2026|0.00|0|0.00|0|N
GBDC|38173M102|0.00|13.93|13.64|13.80|0.22|47283|01/05/2026|13.79|100|13.80|100|Q
GBFH|36166F100|0.00|32.96|32.28|32.96|0.52|1001|01/05/2026|32.08|100|33.86|100|Q
GBIL|381430529|99.98|99.98|99.98|99.98|0.01|5971|01/05/2026|0.00|0|0.00|0|P
GBIO|37148K209|0.00|5.42|5.40|5.40|-0.05|534|01/05/2026|5.22|100|5.58|100|Q
GBLI|37959R103|0.00|0.00|0.00|0.00|0.00|6|01/05/2026|24.10|100|32.56|100|Q
GBTC|389637109|72.45|74.07|72.18|73.59|3.46|147153|01/05/2026|0.00|0|0.00|0|P
GBTG|37890B100|7.45|8.08|7.45|8.07|0.55|705383|01/05/2026|0.00|0|0.00|0|N
GBUG|85208P865|0.00|44.92|44.92|44.92|2.51|110|01/05/2026|0.00|0|0.00|0|Q
GBX|393657101|47.17|48.23|47.04|47.07|-0.21|105238|01/05/2026|0.00|0|0.00|0|N
GBXA|38149W531|27.33|27.33|27.32|27.32|0.00|200|01/05/2026|0.00|0|0.00|0|Z
GCBC|394357107|0.00|0.00|0.00|0.00|0.00|42|01/05/2026|21.50|100|23.36|100|Q
GCL|G3777K103|0.00|0.00|0.00|0.00|-1.05|90|01/05/2026|0.00|0|0.00|0|Q
GCMG|36831E108|0.00|11.69|11.35|11.58|0.30|8831|01/05/2026|11.47|800|11.69|800|Q
GCO|371532102|24.87|26.60|24.87|26.59|1.86|66483|01/05/2026|0.00|0|0.00|0|N
GCOR|38149W101|41.55|41.59|41.55|41.59|0.06|600|01/05/2026|0.00|0|0.00|0|P
GCOW|69374H709|41.56|41.76|41.56|41.76|0.07|2324|01/05/2026|0.00|0|0.00|0|Z
GCT|G38644103|0.00|39.12|37.36|39.11|0.28|6082|01/05/2026|38.70|300|39.50|300|Q
GCTK|45824Q804|0.00|4.17|4.14|4.14|0.22|200|01/05/2026|0.00|0|0.00|0|Q
GCTS|36170N107|1.21|1.23|1.17|1.21|-0.01|15497|01/05/2026|0.00|0|0.00|0|N
GCTS WS|36170N115|0.08|0.09|0.08|0.09|0.01|160|01/05/2026|0.00|0|0.00|0|N
GCV|36240B109|4.22|4.32|4.21|4.31|0.09|13626|01/05/2026|0.00|0|0.00|0|N
GD|369550108|347.92|356.29|347.65|355.56|12.16|461448|01/05/2026|0.00|0|0.00|0|N
GDC|19200A204|0.00|0.00|0.00|0.00|0.00|84|01/05/2026|0.00|0|0.00|0|Q
GDDY|380237107|117.27|121.37|117.25|118.59|0.07|642248|01/05/2026|0.00|0|0.00|0|N
GDEC|33740U679|37.95|37.95|37.95|37.95|0.14|139|01/05/2026|0.00|0|0.00|0|Z
GDEN|381013101|0.00|27.64|27.23|27.25|-0.10|3029|01/05/2026|27.03|300|27.53|300|Q
GDEV|G6529J209|0.00|0.00|0.00|0.00|0.00|0|12/16/2025|12.08|100|18.24|100|Q
GDIV|41151J703|16.87|16.89|16.87|16.88|0.09|1561|01/05/2026|0.00|0|0.00|0|N
GDL|361570104|8.40|8.43|8.35|8.43|0.05|4663|01/05/2026|0.00|0|0.00|0|N
GDLC|G40705108|44.07|44.33|44.07|44.31|1.63|1402|01/05/2026|0.00|0|0.00|0|P
GDMN|97717Y550|93.45|93.45|93.45|93.45|0.00|120|12/31/2025|0.00|0|0.00|0|Z
GDO|95790C107|11.82|11.82|11.70|11.72|-0.10|3790|01/05/2026|0.00|0|0.00|0|N
GDOG|389923103|17.91|18.01|17.91|17.99|1.57|915|01/05/2026|0.00|0|0.00|0|P
GDOT|39304D102|12.60|12.94|12.60|12.77|0.17|370009|01/05/2026|0.00|0|0.00|0|N
GDRX|38246G108|0.00|2.91|2.74|2.84|0.08|67490|01/05/2026|2.80|1800|2.87|3900|Q
GDS|36165L108|0.00|37.98|36.98|37.52|-0.83|16471|01/05/2026|37.46|100|37.59|100|Q
GDV|36242H104|27.86|28.03|27.86|28.00|0.22|18325|01/05/2026|0.00|0|0.00|0|N
GDV PRH|36242H880|22.51|22.62|22.51|22.52|0.00|2975|01/05/2026|0.00|0|0.00|0|N
GDV PRK|36242H864|18.18|18.20|18.10|18.15|-0.15|6876|01/05/2026|0.00|0|0.00|0|N
GDX|92189F106|87.68|90.66|87.34|88.45|2.70|978160|01/05/2026|0.00|0|0.00|0|P
GDXD|06367V709|7.91|8.07|7.09|7.71|-0.83|92236|01/05/2026|0.00|0|0.00|0|P
GDXJ|92189F791|115.86|120.37|115.53|117.33|4.11|477400|01/05/2026|0.00|0|0.00|0|P
GDXU|063679542|261.98|282.84|261.98|265.80|24.09|9082|01/05/2026|0.00|0|0.00|0|P
GDXW|77926X486|60.88|60.88|60.20|60.22|3.92|300|01/05/2026|0.00|0|0.00|0|Z
GDXY|88634T881|16.20|16.41|16.20|16.26|0.43|2583|01/05/2026|0.00|0|0.00|0|P
GDYN|39813G109|0.00|9.37|9.06|9.37|0.53|12370|01/05/2026|9.26|900|9.47|800|Q
GE|369604301|328.26|329.42|323.43|324.32|3.57|1503461|01/05/2026|0.00|0|0.00|0|N
GECC|390320703|0.00|6.96|6.89|6.96|6.96|400|01/05/2026|6.51|100|0.00|0|Q
GECCH|390320877|0.00|25.18|25.18|25.18|0.00|0|07/28/2025|24.72|200|0.00|0|Q
GECCI|390320885|0.00|25.58|25.58|25.58|0.00|0|12/10/2025|24.47|100|0.00|0|Q
GEF|397624107|68.10|70.39|68.10|69.56|1.11|81052|01/05/2026|0.00|0|0.00|0|N
GEF B|397624206|74.75|76.51|74.75|76.18|1.04|9623|01/05/2026|0.00|0|0.00|0|N
GEG|39037G109|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|2.15|100|2.91|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|85.43|82.69|85.05|2.20|33856|01/05/2026|84.94|200|85.12|200|Q
GEL|371927104|16.00|16.01|15.70|15.92|0.04|48645|01/05/2026|0.00|0|0.00|0|N
GELS|Q3978B109|0.00|0.78|0.78|0.78|-0.08|101|01/05/2026|0.67|100|0.92|100|Q
GEM|381430206|42.84|43.07|42.84|43.07|0.46|4463|01/05/2026|0.00|0|0.00|0|P
GEMG|88340C735|0.00|5.58|5.58|5.58|1.38|831|01/05/2026|0.00|0|0.00|0|Q
GEMI|36866J105|0.00|11.48|10.88|11.14|0.77|28186|01/05/2026|11.00|100|11.15|100|Q
GEN|668771108|0.00|26.42|25.80|26.15|0.07|63868|01/05/2026|26.14|100|26.16|100|Q
GENC|368678108|13.40|13.40|13.20|13.21|0.54|696|01/05/2026|0.00|0|0.00|0|A
GENI|G3934V109|10.83|11.28|10.70|11.26|0.48|1122098|01/05/2026|0.00|0|0.00|0|N
GENK|36870C104|0.00|0.00|0.00|0.00|0.00|6|01/05/2026|2.37|100|2.55|100|Q
GENT|84858T798|10.38|10.39|10.38|10.39|0.00|200|01/05/2026|0.00|0|0.00|0|P
GENVR|668771116|0.00|3.95|3.95|3.95|3.95|214|01/05/2026|0.00|0|0.00|0|Q
GEO|36162J106|15.94|16.83|15.92|16.59|0.66|506633|01/05/2026|0.00|0|0.00|0|N
GEOS|37364X109|0.00|19.32|18.16|19.04|1.33|2630|01/05/2026|18.70|500|19.20|200|Q
GERN|374163103|0.00|1.33|1.30|1.32|-0.01|102343|01/05/2026|1.31|9900|1.32|10000|Q
GES|401617105|16.78|16.79|16.78|16.78|-0.01|67641|01/05/2026|0.00|0|0.00|0|N
GETY|374275105|1.32|1.35|1.30|1.30|-0.01|275812|01/05/2026|0.00|0|0.00|0|N
GEV|36828A101|690.62|698.50|669.50|680.86|1.31|748663|01/05/2026|0.00|0|0.00|0|N
GEVO|374396406|0.00|2.13|2.06|2.12|0.05|72928|01/05/2026|2.11|1100|2.13|1100|Q
GEVX|46143U518|33.00|33.21|33.00|33.20|0.00|75|01/02/2026|0.00|0|0.00|0|Z
GF|644465106|11.55|11.81|11.55|11.77|0.29|3995|01/05/2026|0.00|0|0.00|0|N
GFAI|G4236L138|0.00|0.67|0.65|0.66|0.02|1837|01/05/2026|0.51|200|0.79|200|Q
GFEB|33740U737|41.55|41.58|41.53|41.58|0.00|63|01/02/2026|0.00|0|0.00|0|Z
GFF|398433102|74.56|76.51|74.56|74.83|-0.21|86747|01/05/2026|0.00|0|0.00|0|N
GFI|38059T106|45.00|45.68|44.43|44.43|0.87|727058|01/05/2026|0.00|0|0.00|0|N
GFL|36168Q104|42.59|43.07|42.21|42.66|-0.22|472583|01/05/2026|0.00|0|0.00|0|N
GFLW|92647X764|0.00|28.35|28.35|28.35|0.00|0|01/02/2026|28.57|600|0.00|0|Q
GFR|39525U107|4.79|4.82|4.52|4.66|-0.15|147208|01/05/2026|0.00|0|0.00|0|N
GFS|G39387108|0.00|38.08|37.08|37.12|0.25|44010|01/05/2026|36.90|400|37.18|200|Q
GGAL|399909100|0.00|56.27|53.55|55.97|2.30|9517|01/05/2026|55.85|100|56.16|100|Q
GGB|373737105|3.81|3.87|3.80|3.83|0.05|1145337|01/05/2026|0.00|0|0.00|0|N
GGG|384109104|82.38|84.64|82.38|83.51|0.87|248810|01/05/2026|0.00|0|0.00|0|N
GGLL|25461A841|0.00|100.47|98.06|98.88|0.62|9069|01/05/2026|96.89|400|102.04|400|Q
GGLS|25461A601|0.00|6.75|6.67|6.71|-0.03|1101661|01/05/2026|6.70|36300|6.71|25900|Q
GGME|46137V696|0.00|60.77|60.77|60.77|0.00|74|12/11/2025|0.00|0|0.00|0|P
GGN|36465A109|5.26|5.28|5.24|5.25|0.09|22202|01/05/2026|0.00|0|0.00|0|A
GGN PRB|36465A307|20.81|20.81|20.81|20.81|0.00|16|12/31/2025|0.00|0|0.00|0|A
GGR|G9491K139|0.00|3.20|3.20|3.20|3.20|310|01/05/2026|0.00|0|0.00|0|Q
GGT|36239Q109|4.20|4.20|4.18|4.18|-0.02|27375|01/05/2026|0.00|0|0.00|0|N
GGT PRE|36239Q505|21.13|21.35|21.13|21.35|0.23|1284|01/05/2026|0.00|0|0.00|0|N
GGT PRG|36239Q604|21.31|21.31|21.28|21.28|0.00|16|01/05/2026|0.00|0|0.00|0|N
GGZ|36249W104|14.96|15.05|14.96|15.02|0.06|4082|01/05/2026|0.00|0|0.00|0|N
GH|40131M109|0.00|103.07|97.36|101.84|0.06|27088|01/05/2026|100.72|100|102.65|100|Q
GHC|384637104|1090.00|1131.07|1090.00|1116.86|29.60|6167|01/05/2026|0.00|0|0.00|0|N
GHG|39579V100|1.68|1.75|1.68|1.71|0.01|2574|01/05/2026|0.00|0|0.00|0|N
GHI|02364V206|7.44|7.44|7.23|7.27|0.23|35577|01/05/2026|0.00|0|0.00|0|N
GHM|384556106|68.00|72.40|68.00|70.00|3.62|53565|01/05/2026|0.00|0|0.00|0|N
GHRS|G3855L106|0.00|18.29|15.18|15.47|2.20|34776|01/05/2026|15.01|200|15.78|200|Q
GHY|69346J106|12.35|12.45|12.35|12.43|0.08|46018|01/05/2026|0.00|0|0.00|0|N
GHYB|381430453|45.53|45.53|45.53|45.53|0.14|100|01/05/2026|0.00|0|0.00|0|P
GIB|12532H104|90.89|93.01|90.69|91.03|-0.11|84479|01/05/2026|0.00|0|0.00|0|N
GIBO|G38617125|0.00|2.07|2.07|2.07|0.00|150|01/05/2026|0.00|0|0.00|0|Q
GIC|37892E102|29.41|30.21|29.41|30.15|0.73|31061|01/05/2026|0.00|0|0.00|0|N
GIFI|402307102|0.00|11.97|11.96|11.96|0.00|5801|01/05/2026|11.95|100|11.97|100|Q
GIG|G38648104|0.00|10.52|10.52|10.52|0.00|0|01/02/2026|9.03|100|12.02|100|Q
GIGB|381430479|46.25|46.25|46.25|46.25|0.00|66|01/02/2026|0.00|0|0.00|0|P
GIGL|38149W465|51.06|51.06|51.06|51.06|-0.25|100|01/05/2026|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|1.84|200|Q
GIII|36237H101|0.00|29.64|29.16|29.19|-0.29|6782|01/05/2026|28.93|400|29.45|400|Q
GIL|375916103|62.80|65.13|62.80|64.21|1.28|234569|01/05/2026|0.00|0|0.00|0|N
GILD|375558103|0.00|120.50|116.94|118.30|-3.31|78600|01/05/2026|118.17|400|118.42|400|Q
GILT|M51474118|0.00|14.44|13.41|14.29|0.91|22482|01/05/2026|14.16|400|14.44|400|Q
GIS|370334104|45.54|45.55|44.35|44.37|-1.35|2890249|01/05/2026|0.00|0|0.00|0|N
GIW|G3864J100|0.00|9.89|9.89|9.89|0.00|2400|01/05/2026|9.88|1000|0.00|0|Q
GJAN|33740F516|42.92|42.92|42.92|42.92|0.13|200|01/05/2026|0.00|0|0.00|0|Z
GJH|86311Q204|9.47|9.54|9.47|9.54|-0.16|1950|01/05/2026|0.00|0|0.00|0|N
GJS|86311R301|23.27|23.27|23.24|23.24|0.00|18|01/02/2026|0.00|0|0.00|0|N
GJUL|33740U661|41.43|41.43|41.43|41.43|0.09|1741|01/05/2026|0.00|0|0.00|0|Z
GJUN|33740F433|39.60|39.60|39.60|39.60|0.00|26|01/02/2026|0.00|0|0.00|0|Z
GKOS|377322102|110.71|113.97|110.71|112.51|1.79|159214|01/05/2026|0.00|0|0.00|0|N
GL|37959E102|136.43|142.00|136.43|140.63|2.21|196267|01/05/2026|0.00|0|0.00|0|N
GL PRD|37959E300|16.83|16.90|16.83|16.83|-0.07|4090|01/05/2026|0.00|0|0.00|0|N
GLAD|376535878|0.00|20.98|20.81|20.83|0.13|1852|01/05/2026|20.59|100|21.05|100|Q
GLBE|M5216V106|0.00|39.51|37.83|38.40|0.56|9843|01/05/2026|38.35|100|38.48|100|Q
GLBS|Y27265126|0.00|1.79|1.75|1.79|0.10|3407|01/05/2026|1.51|100|2.03|100|Q
GLD|78463V107|406.37|409.68|406.19|408.76|10.53|201948|01/05/2026|0.00|0|0.00|0|P
GLDB|26923Q127|0.00|24.11|24.11|24.11|0.00|0|12/09/2025|25.61|100|25.97|100|Q
GLDD|390607109|0.00|13.79|13.53|13.62|0.42|7150|01/05/2026|13.52|400|13.78|400|Q
GLDG|38149E101|1.28|1.33|1.28|1.28|0.04|31256|01/05/2026|0.00|0|0.00|0|A
GLDM|98149E303|87.47|88.19|87.46|87.99|2.27|101751|01/05/2026|0.00|0|0.00|0|P
GLDW|77926X494|0.00|53.38|53.38|53.38|-0.34|32|12/31/2025|0.00|0|0.00|0|Z
GLDY|88636J394|0.00|16.66|16.66|16.66|16.66|101|01/05/2026|0.00|0|0.00|0|Q
GLIBA|36164V602|0.00|0.00|0.00|0.00|0.00|802|01/05/2026|36.49|100|37.28|100|Q
GLIBK|36164V800|0.00|37.17|36.01|37.08|1.18|5186|01/05/2026|36.77|400|37.44|400|Q
GLIN|92189F767|46.60|46.60|46.60|46.60|0.86|204|01/05/2026|0.00|0|0.00|0|P
GLL|74347Y698|24.87|24.91|24.47|24.61|-1.37|73338|01/05/2026|0.00|0|0.00|0|P
GLMD|M47238148|0.00|0.87|0.80|0.84|0.84|5306|01/05/2026|0.73|100|0.97|100|Q
GLNG|G9456A100|0.00|38.51|37.67|38.15|0.27|20006|01/05/2026|37.86|300|38.34|300|Q
GLNK|38963V106|12.05|12.32|12.05|12.32|0.55|3796|01/05/2026|0.00|0|0.00|0|P
GLO|18914E106|5.72|5.76|5.72|5.75|0.05|46354|01/05/2026|0.00|0|0.00|0|A
GLOB|L44385109|62.93|68.29|62.93|66.69|3.62|566703|01/05/2026|0.00|0|0.00|0|N
GLOO|379598105|0.00|5.84|5.53|5.53|5.53|200|01/05/2026|0.00|0|0.00|0|Q
GLOP PRA|Y2687W116|25.69|25.70|25.69|25.70|0.10|820|01/05/2026|0.00|0|0.00|0|N
GLOP PRB|Y2687W124|25.75|25.82|25.75|25.82|0.07|775|01/05/2026|0.00|0|0.00|0|N
GLOP PRC|Y2687W132|25.60|25.64|25.60|25.64|0.19|19|01/05/2026|0.00|0|0.00|0|N
GLP|37946R109|42.70|42.97|41.51|42.97|0.71|4994|01/05/2026|0.00|0|0.00|0|N
GLP PRB|37946R307|25.74|25.80|25.74|25.79|-0.01|1941|01/05/2026|0.00|0|0.00|0|N
GLPG|36315X101|0.00|32.73|31.75|32.73|-0.37|4909|01/05/2026|32.41|100|32.99|100|Q
GLPI|36467J108|0.00|45.17|43.97|45.09|0.68|28251|01/05/2026|45.02|100|45.14|100|Q
GLQ|18914C100|7.72|7.79|7.72|7.79|0.07|3337|01/05/2026|0.00|0|0.00|0|A
GLRE|G4095J109|0.00|14.44|14.44|14.44|0.32|774|01/05/2026|14.24|100|14.51|100|Q
GLRY|66538H369|36.86|36.86|36.86|36.86|1.04|1845|01/05/2026|0.00|0|0.00|0|P
GLSI|396879108|0.00|20.63|19.40|20.63|1.96|672|01/05/2026|20.90|100|21.85|100|Q
GLTO|36322Q206|0.00|0.00|0.00|0.00|-21.62|157|01/05/2026|20.35|100|22.58|100|Q
GLTR|003263100|216.86|216.86|215.51|216.01|8.49|1070|01/05/2026|0.00|0|0.00|0|P
GLU|36242L105|19.33|19.33|19.17|19.17|-0.31|200|01/05/2026|0.00|0|0.00|0|A
GLUE|61225M102|0.00|14.69|13.83|14.37|-0.92|10618|01/05/2026|14.22|800|14.53|700|Q
GLV|18913Y103|6.06|6.09|6.06|6.09|0.09|1128|01/05/2026|0.00|0|0.00|0|A
GLW|219350105|92.44|93.50|86.68|88.69|-1.98|2744957|01/05/2026|0.00|0|0.00|0|N
GLXU|26923Q580|14.08|14.08|14.08|14.08|1.68|136|01/05/2026|0.00|0|0.00|0|Z
GLXY|36317J209|0.00|27.02|25.50|26.30|1.53|195299|01/05/2026|26.12|500|26.33|200|Q
GM|37045V100|80.18|83.37|79.99|83.15|2.17|2066219|01/05/2026|0.00|0|0.00|0|N
GMAB|372303206|0.00|32.02|31.32|31.79|-0.04|29036|01/05/2026|31.62|400|32.01|400|Q
GMAY|33740F441|41.38|41.38|41.38|41.38|0.04|100|01/05/2026|0.00|0|0.00|0|Z
GME|36467W109|20.64|20.83|20.34|20.72|0.10|847029|01/05/2026|0.00|0|0.00|0|N
GME WS|36467W117|3.30|3.30|3.04|3.28|0.01|119586|01/05/2026|0.00|0|0.00|0|N
GMED|379577208|87.11|90.97|87.05|90.47|3.17|529244|01/05/2026|0.00|0|0.00|0|N
GMET|92189Y204|38.96|38.96|38.96|38.96|1.83|100|01/05/2026|0.00|0|0.00|0|P
GMEU|26923Q721|9.01|9.26|8.85|9.18|0.07|15115|01/05/2026|0.00|0|0.00|0|Z
GMF|78463X301|0.00|138.50|138.50|138.50|0.00|16|12/22/2025|0.00|0|0.00|0|P
GMGI|381098300|0.00|0.74|0.72|0.73|-0.05|1640|01/05/2026|0.72|200|0.75|200|Q
GMHS|G3731B108|0.00|1.01|1.01|1.01|0.00|0|12/23/2025|0.87|100|1.19|100|Q
GMM|G3937M114|0.00|0.00|0.00|0.00|0.00|90|01/05/2026|0.00|0|0.00|0|Q
GMMF|09290C749|100.28|100.29|100.28|100.28|0.03|2341|01/05/2026|0.00|0|0.00|0|P
GMNY|38149W556|50.08|50.08|50.08|50.08|0.15|300|01/05/2026|0.00|0|0.00|0|P
GMOI|90139K407|33.91|34.16|33.91|34.16|0.20|1200|01/05/2026|0.00|0|0.00|0|P
GMOV|90139K605|28.05|28.05|28.05|28.05|0.38|304|01/05/2026|0.00|0|0.00|0|P
GMRE|37954A303|33.77|34.74|33.71|34.19|0.30|42056|01/05/2026|0.00|0|0.00|0|N
GMRE PRA|37957W203|24.34|24.34|24.20|24.20|0.00|781|01/05/2026|0.00|0|0.00|0|N
GMRE PRB|37954A402|25.12|25.12|24.86|24.86|-0.15|3795|01/05/2026|0.00|0|0.00|0|N
GMUB|38149W549|51.13|51.29|51.13|51.15|-0.03|1849|01/05/2026|0.00|0|0.00|0|P
GNE|372284208|13.65|14.13|13.59|14.04|0.36|39135|01/05/2026|0.00|0|0.00|0|N
GNK|Y2685T131|18.63|18.72|18.26|18.26|-0.18|118781|01/05/2026|0.00|0|0.00|0|N
GNL|379378201|8.77|8.91|8.77|8.80|-0.02|980892|01/05/2026|0.00|0|0.00|0|N
GNL PRA|379378300|22.82|22.82|22.61|22.71|-0.27|2530|01/05/2026|0.00|0|0.00|0|N
GNL PRB|379378409|22.70|22.70|21.97|21.97|-0.50|2123|01/05/2026|0.00|0|0.00|0|N
GNL PRD|379378508|24.80|24.80|24.45|24.45|-0.28|4313|01/05/2026|0.00|0|0.00|0|N
GNL PRE|379378607|23.60|23.60|23.42|23.42|-0.10|369|01/05/2026|0.00|0|0.00|0|N
GNLN|395330509|0.00|1.63|1.61|1.63|0.03|308|01/05/2026|1.57|100|1.72|100|Q
GNLX|36870H103|0.00|4.37|4.03|4.06|4.06|966|01/05/2026|3.21|100|3.64|100|Q
GNMA|46429B333|0.00|44.39|44.38|44.39|0.00|0|12/23/2025|44.22|2300|44.98|2300|Q
GNPX|372446302|0.00|1.84|1.78|1.78|-0.02|1070|01/05/2026|1.69|100|1.87|100|Q
GNR|78463X541|63.64|64.06|63.55|63.99|1.26|2258|01/05/2026|0.00|0|0.00|0|P
GNRC|368736104|143.00|148.74|143.00|148.68|7.58|256008|01/05/2026|0.00|0|0.00|0|N
GNS|Y3005A117|0.64|0.67|0.64|0.67|0.06|6676|01/05/2026|0.00|0|0.00|0|A
GNSS|36872P103|0.00|2.21|2.15|2.15|-0.02|1232|01/05/2026|2.10|100|2.23|100|Q
GNT|36465E101|7.56|7.70|7.56|7.65|0.19|19295|01/05/2026|0.00|0|0.00|0|N
GNT PRA|36465E200|21.04|21.14|21.04|21.14|0.10|951|01/05/2026|0.00|0|0.00|0|N
GNTX|371901109|0.00|24.43|23.72|24.33|0.65|48122|01/05/2026|24.32|100|24.35|300|Q
GNW|37247D106|8.88|9.19|8.88|9.05|0.08|1622230|01/05/2026|0.00|0|0.00|0|N
GO|39874R101|0.00|10.25|9.75|9.85|-0.34|56726|01/05/2026|9.84|100|9.90|100|Q
GOAU|26922A719|0.00|42.56|42.56|42.56|0.00|23|12/31/2025|0.00|0|0.00|0|P
GOCO|38046W204|0.00|2.38|2.38|2.38|2.38|210|01/05/2026|2.30|100|2.46|100|Q
GOF|40167F101|12.90|12.94|12.81|12.93|0.16|308795|01/05/2026|0.00|0|0.00|0|N
GOGO|38046C109|0.00|5.14|4.84|4.96|0.20|66756|01/05/2026|4.89|2300|4.99|100|Q
GOLD|00181T107|35.87|36.64|34.57|36.33|1.56|142183|01/05/2026|0.00|0|0.00|0|N
GOLF|005098108|81.91|85.45|81.91|84.50|2.39|95459|01/05/2026|0.00|0|0.00|0|N
GOLY|86280R878|35.82|35.82|35.73|35.73|0.79|910|01/05/2026|0.00|0|0.00|0|Z
GOOD|376536108|0.00|11.02|10.74|10.88|0.11|9303|01/05/2026|10.76|500|10.97|500|Q
GOODN|376536702|0.00|23.11|23.11|23.11|0.00|0|12/18/2025|0.00|0|24.49|100|Q
GOODO|376536884|0.00|0.00|0.00|0.00|0.00|0|12/26/2025|0.00|0|23.99|100|Q
GOOG|02079K107|0.00|318.53|315.40|317.38|2.07|196945|01/05/2026|317.10|200|317.55|200|Q
GOOGL|02079K305|0.00|318.76|314.65|316.45|1.19|215305|01/05/2026|316.45|200|316.82|200|Q
GOOP|500948609|39.02|39.02|39.02|39.02|0.00|10|01/02/2026|0.00|0|0.00|0|Z
GOOS|135086106|13.52|14.22|13.52|13.91|0.39|205966|01/05/2026|0.00|0|0.00|0|N
GOOW|77926X759|70.99|71.27|70.99|71.27|0.59|250|01/05/2026|0.00|0|0.00|0|Z
GOOX|26923N595|70.92|71.17|70.92|71.17|0.77|489|01/05/2026|0.00|0|0.00|0|Z
GOOY|88634T790|14.66|14.71|14.60|14.66|0.05|22597|01/05/2026|0.00|0|0.00|0|P
GORO|38068T105|0.88|0.94|0.88|0.91|0.07|6515|01/05/2026|0.00|0|0.00|0|A
GOSS|38341P102|0.00|2.97|2.73|2.74|-0.14|84842|01/05/2026|2.73|1300|2.75|1300|Q
GOTU|36257Y109|2.46|2.62|2.46|2.58|0.14|164029|01/05/2026|0.00|0|0.00|0|N
GOU|38747R132|0.00|24.76|24.76|24.76|24.76|400|01/05/2026|24.69|500|25.13|500|Q
GOVI|46138E107|0.00|27.61|27.56|27.60|0.06|2457|01/05/2026|27.60|800|27.62|10600|Q
GOVT|46429B267|23.04|23.06|23.03|23.06|0.04|140398|01/05/2026|0.00|0|0.00|0|Z
GOVX|373678606|0.00|0.20|0.19|0.19|-0.02|19533|01/05/2026|0.17|100|0.22|100|Q
GOVZ|46436E577|9.23|9.29|9.23|9.29|0.06|7119|01/05/2026|0.00|0|0.00|0|Z
GP|39540E401|0.00|0.00|0.00|0.00|0.00|0|12/19/2025|0.68|100|0.92|100|Q
GPC|372460105|122.99|123.74|122.59|123.38|-0.62|341783|01/05/2026|0.00|0|0.00|0|N
GPCR|86366E106|0.00|65.59|62.42|62.72|-5.36|11273|01/05/2026|61.86|200|63.44|200|Q
GPI|398905109|390.81|402.27|390.76|396.14|3.56|59893|01/05/2026|0.00|0|0.00|0|N
GPIQ|38149W630|0.00|52.86|52.62|52.66|0.35|43177|01/05/2026|52.64|2800|52.69|500|Q
GPIX|38149W622|0.00|52.89|52.75|52.79|0.27|18143|01/05/2026|52.74|1600|52.81|3700|Q
GPJA|373334440|22.62|22.89|22.62|22.74|0.10|4103|01/05/2026|0.00|0|0.00|0|N
GPK|388689101|15.08|15.70|15.08|15.45|0.30|1145197|01/05/2026|0.00|0|0.00|0|N
GPMT|38741L107|2.38|2.39|2.29|2.29|-0.08|60266|01/05/2026|0.00|0|0.00|0|N
GPMT PRA|38741L305|20.32|20.32|20.01|20.08|-0.24|2701|01/05/2026|0.00|0|0.00|0|N
GPN|37940X102|74.90|78.38|74.85|77.02|1.49|1549052|01/05/2026|0.00|0|0.00|0|N
GPOR|402635502|203.63|203.63|187.50|187.85|-18.31|110065|01/05/2026|0.00|0|0.00|0|N
GPRE|393222104|0.00|10.64|9.52|9.88|-0.39|15491|01/05/2026|9.78|1100|10.00|1100|Q
GPRF|38149W127|0.00|50.90|50.90|50.90|0.00|0|01/02/2026|50.44|2300|51.22|2300|Q
GPRK|G38327105|7.45|7.58|7.09|7.09|-0.20|134892|01/05/2026|0.00|0|0.00|0|N
GPRO|38268T103|0.00|1.52|1.45|1.51|0.06|39198|01/05/2026|1.50|400|1.52|400|Q
GPT|02072L193|0.00|0.00|0.00|0.00|0.00|40|01/05/2026|30.63|800|30.78|800|Q
GPUS|09175M804|0.31|0.31|0.24|0.25|-0.02|343810|01/05/2026|0.00|0|0.00|0|A
GQGU|00775Y256|24.43|24.43|24.43|24.43|-0.13|179|01/05/2026|0.00|0|0.00|0|P
GRAB|G4124C109|0.00|5.20|5.09|5.10|0.02|747813|01/05/2026|5.08|1500|5.12|1500|Q
GRAG|88340F746|0.00|0.00|0.00|0.00|0.00|0|12/26/2025|14.14|900|14.47|900|Q
GRAL|384747101|0.00|95.92|88.05|95.91|6.96|5504|01/05/2026|94.84|100|96.98|100|Q
GRAN|G4R53M103|0.00|4.61|4.61|4.61|4.61|710|01/05/2026|0.00|0|6.00|500|Q
GRBK|392709101|62.76|64.51|62.76|63.67|0.46|83653|01/05/2026|0.00|0|0.00|0|N
GRBK PRA|392709200|23.57|23.57|23.57|23.57|-0.14|1231|01/05/2026|0.00|0|0.00|0|N
GRC|383082104|48.14|49.87|48.14|49.42|1.28|57397|01/05/2026|0.00|0|0.00|0|N
GRCE|00439U104|0.00|3.65|3.49|3.63|0.00|370|01/05/2026|3.50|100|3.78|100|Q
GRDN|40145W101|29.45|31.21|29.45|31.18|1.65|74178|01/05/2026|0.00|0|0.00|0|N
GRDX|33749P507|0.00|5.03|4.74|4.76|-0.13|661|01/05/2026|4.70|100|5.09|100|Q
GREE|39531G308|0.00|1.75|1.67|1.70|0.06|1186|01/05/2026|1.64|300|1.76|300|Q
GREK|37954Y319|67.11|67.58|67.11|67.58|1.08|676|01/05/2026|0.00|0|0.00|0|P
GRFS|398438408|0.00|9.41|9.29|9.32|0.08|4491|01/05/2026|9.30|100|9.41|300|Q
GRI|3622AW403|0.00|0.30|0.28|0.30|0.04|7061|01/05/2026|0.23|200|0.32|1200|Q
GRID|33737A108|0.00|157.70|157.22|157.32|1.56|7906|01/05/2026|0.00|0|157.30|300|Q
GRMN|H2906T109|201.47|205.93|201.47|203.76|1.32|288672|01/05/2026|0.00|0|0.00|0|N
GRND|39854F101|13.29|13.58|13.27|13.27|-0.04|396664|01/05/2026|0.00|0|0.00|0|N
GRNJ|45259A258|27.06|27.06|27.03|27.03|1.03|289|01/05/2026|0.00|0|0.00|0|P
GRNQ|39540F309|0.00|1.83|1.83|1.83|0.00|200|01/05/2026|1.78|100|2.07|100|Q
GRNT|387432107|4.74|4.74|4.41|4.48|-0.20|338224|01/05/2026|0.00|0|0.00|0|N
GRNY|886364231|25.41|25.59|25.39|25.43|0.44|108799|01/05/2026|0.00|0|0.00|0|P
GRO|10586A108|2.08|2.13|2.08|2.12|0.13|2470|01/05/2026|0.00|0|0.00|0|A
GROV|39957D201|1.15|1.20|1.15|1.20|0.08|2531|01/05/2026|0.00|0|0.00|0|N
GROW|902952100|0.00|2.49|2.49|2.49|2.49|160|01/05/2026|2.12|100|2.85|100|Q
GROY|38071H106|4.10|4.29|4.08|4.18|0.10|81933|01/05/2026|0.00|0|0.00|0|A
GRPN|399473206|0.00|17.80|16.73|16.74|-0.56|13821|01/05/2026|16.56|800|16.95|800|Q
GRRR|G4000K175|0.00|13.27|12.28|13.01|0.43|4992|01/05/2026|12.90|500|13.15|500|Q
GRVY|38911N206|0.00|0.00|0.00|0.00|-58.09|68|01/05/2026|49.91|100|67.26|100|Q
GRWG|39986L109|0.00|1.56|1.50|1.52|-0.02|4070|01/05/2026|1.47|300|1.56|300|Q
GRX|36246K103|9.64|9.64|9.53|9.59|-0.05|2637|01/05/2026|0.00|0|0.00|0|N
GS|38141G104|917.50|961.53|917.50|948.44|34.10|797330|01/05/2026|0.00|0|0.00|0|N
GS PRA|38143Y665|19.69|19.86|19.69|19.86|0.15|18444|01/05/2026|0.00|0|0.00|0|N
GS PRC|38144X609|20.28|20.28|20.13|20.19|0.07|3188|01/05/2026|0.00|0|0.00|0|N
GS PRD|38144G804|19.75|19.81|19.61|19.67|-0.04|9526|01/05/2026|0.00|0|0.00|0|N
GSAT|378973507|0.00|66.38|63.71|64.07|-0.03|6176|01/05/2026|63.32|200|64.69|200|Q
GSBC|390905107|0.00|62.17|62.17|62.17|1.03|914|01/05/2026|61.20|100|62.64|100|Q
GSBD|38147U107|9.28|9.39|9.28|9.31|0.03|304026|01/05/2026|0.00|0|0.00|0|N
GSC|38149W614|54.72|54.75|54.72|54.75|0.00|67|12/31/2025|0.00|0|0.00|0|P
GSEW|381430438|86.64|86.97|86.64|86.89|1.11|1727|01/05/2026|0.00|0|0.00|0|Z
GSG|46428R107|23.36|23.50|23.31|23.50|0.42|18008|01/05/2026|0.00|0|0.00|0|P
GSGO|38149W440|0.00|38.77|38.77|38.77|0.00|0|11/20/2025|39.92|2300|40.73|2300|Q
GSHD|38267D109|0.00|73.69|70.51|72.74|2.52|3279|01/05/2026|71.83|200|73.37|200|Q
GSIB|882927601|0.00|53.68|53.68|53.68|53.68|200|01/05/2026|0.00|0|0.00|0|Q
GSIE|381430107|43.39|43.74|43.36|43.73|0.50|8582|01/05/2026|0.00|0|0.00|0|P
GSIT|36241U106|0.00|7.56|6.94|7.45|0.71|19971|01/05/2026|7.36|800|7.59|700|Q
GSIW|G3730L107|0.00|0.13|0.13|0.13|0.00|0|12/31/2025|0.12|100|0.16|100|Q
GSK|37733W204|49.50|49.56|48.59|49.02|-0.61|967881|01/05/2026|0.00|0|0.00|0|N
GSL|Y27183600|34.97|35.42|34.56|34.56|-0.36|101816|01/05/2026|0.00|0|0.00|0|N
GSL PRB|Y27183121|26.25|26.39|26.23|26.28|0.07|2797|01/05/2026|0.00|0|0.00|0|N
GSLC|381430503|133.50|133.53|133.37|133.37|0.98|1794|01/05/2026|0.00|0|0.00|0|P
GSM|G33856108|0.00|4.95|4.68|4.85|0.26|19422|01/05/2026|4.79|900|4.85|100|Q
GSOL|38965D104|9.80|10.16|9.80|10.13|0.50|5839|01/05/2026|0.00|0|0.00|0|P
GSRF|G4R12K107|0.00|9.99|9.98|9.99|0.01|900|01/05/2026|0.00|0|0.00|0|Q
GSRFU|G4R12K123|0.00|0.00|0.00|0.00|0.00|0|10/31/2025|8.77|100|11.80|100|Q
GSST|381430230|50.51|50.52|50.51|50.52|0.02|400|01/05/2026|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|1.45|200|Q
GSUS|381430123|0.00|95.20|95.07|95.07|0.00|34|12/30/2025|0.00|0|0.00|0|Z
GSY|46090A887|50.29|50.29|50.28|50.29|0.04|4662|01/05/2026|0.00|0|0.00|0|P
GT|382550101|0.00|8.96|8.71|8.84|-0.10|92776|01/05/2026|8.83|1400|8.85|1400|Q
GTBP|36254L308|0.00|0.83|0.77|0.79|-0.04|6085|01/05/2026|0.79|100|0.85|1800|Q
GTE|38500T200|4.23|4.23|3.94|4.11|-0.12|34964|01/05/2026|0.00|0|0.00|0|A
GTEC|G4095T107|0.00|0.74|0.68|0.74|0.09|5900|01/05/2026|0.58|100|0.91|100|Q
GTEK|38149W812|41.34|41.34|41.34|41.34|1.11|200|01/05/2026|0.00|0|0.00|0|P
GTES|G39108108|22.02|22.74|22.02|22.46|0.40|822361|01/05/2026|0.00|0|0.00|0|N
GTIM|382140879|0.00|0.00|0.00|0.00|-1.20|39|01/05/2026|1.04|100|1.43|100|Q
GTLB|37637K108|0.00|37.56|36.20|37.49|1.30|55825|01/05/2026|37.46|100|37.75|400|Q
GTLS|16115Q308|206.10|206.23|206.01|206.18|-0.05|176809|01/05/2026|0.00|0|0.00|0|N
GTM|98980F104|0.00|10.36|9.60|10.26|0.64|102427|01/05/2026|10.25|100|10.27|100|Q
GTN|389375106|4.78|4.91|4.77|4.91|0.11|304173|01/05/2026|0.00|0|0.00|0|N
GTN A|389375205|11.94|12.63|11.94|12.63|0.43|102|01/05/2026|0.00|0|0.00|0|N
GTO|46090A804|47.47|47.51|47.46|47.49|0.09|1486|01/05/2026|0.00|0|0.00|0|P
GTOP|38149W432|0.00|0.00|0.00|0.00|0.00|60|01/05/2026|39.66|2300|40.47|2300|Q
GTR|97717Y675|0.00|25.72|25.72|25.72|0.45|200|01/05/2026|0.00|0|0.00|0|Q
GTX|366505105|0.00|18.01|17.31|17.96|0.57|55623|01/05/2026|17.80|800|18.15|700|Q
GTY|374297109|27.53|28.00|27.36|27.85|0.29|218696|01/05/2026|0.00|0|0.00|0|N
GUG|40170T106|15.41|15.41|15.30|15.33|0.00|23082|01/05/2026|0.00|0|0.00|0|N
GUNR|33939L407|46.87|47.19|46.66|47.04|0.47|23033|01/05/2026|0.00|0|0.00|0|P
GURE|40251W507|0.00|0.00|0.00|0.00|0.00|0|12/18/2025|3.16|200|5.04|200|Q
GUSE|38149W424|0.00|40.85|40.85|40.85|40.85|800|01/05/2026|40.45|2300|41.27|2300|Q
GUSH|25460G500|23.57|23.82|21.48|22.31|-0.51|33288|01/05/2026|0.00|0|0.00|0|P
GUT|36240A101|6.08|6.09|6.06|6.07|0.01|13237|01/05/2026|0.00|0|0.00|0|N
GUT PRC|36240A408|22.27|22.32|22.23|22.24|-0.02|1286|01/05/2026|0.00|0|0.00|0|N
GUTS|35168W103|0.00|2.35|2.04|2.07|-0.19|58846|01/05/2026|2.05|800|2.07|800|Q
GV|92838F200|0.00|0.00|0.00|0.00|-1.16|60|01/05/2026|1.21|200|0.00|0|Q
GVA|387328107|118.06|120.84|118.06|120.01|1.34|173788|01/05/2026|0.00|0|0.00|0|N
GVAL|132061409|31.83|32.18|31.83|32.18|0.69|636|01/05/2026|0.00|0|0.00|0|Z
GVH|G3R39B116|0.00|1.37|1.33|1.35|-0.01|1503|01/05/2026|0.00|0|0.00|0|Q
GVI|464288612|107.41|107.47|107.39|107.45|0.13|3701|01/05/2026|0.00|0|0.00|0|Z
GVLE|38149W416|0.00|41.06|41.06|41.06|0.00|0|12/29/2025|41.20|2300|42.03|2300|Q
GWAV|57630J502|0.00|5.00|4.65|5.00|0.36|4127|01/05/2026|4.55|100|5.34|100|Q
GWH|26916J205|2.09|2.15|1.91|1.95|-0.06|44882|01/05/2026|0.00|0|0.00|0|N
GWH WS|26916J114|0.07|0.08|0.07|0.08|0.00|707|01/05/2026|0.00|0|0.00|0|N
GWRE|40171V100|186.61|190.49|185.93|185.94|-1.69|304152|01/05/2026|0.00|0|0.00|0|N
GWRS|379463102|0.00|8.64|8.47|8.64|8.64|848|01/05/2026|8.54|100|8.71|100|Q
GWW|384802104|996.28|1031.74|996.28|1015.06|11.25|94008|01/05/2026|0.00|0|0.00|0|N
GXAI|62911P300|0.00|1.23|1.20|1.23|0.08|350|01/05/2026|1.02|100|1.27|100|Q
GXDW|37954Y418|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|25.56|2000|25.61|2000|Q
GXIG|37960A339|25.24|25.26|25.24|25.25|-0.47|2500|01/05/2026|0.00|0|0.00|0|P
GXO|36262G101|54.38|55.57|54.38|54.70|0.40|271477|01/05/2026|0.00|0|0.00|0|N
GXPC|37960A297|29.89|29.89|29.84|29.85|0.42|544|01/05/2026|0.00|0|0.00|0|P
GXRP|38965L106|41.75|45.42|41.70|44.78|6.04|2769|01/05/2026|0.00|0|0.00|0|P
GYLD|04273H104|13.31|13.50|13.31|13.50|0.00|1488|01/05/2026|0.00|0|0.00|0|N
GYRE|403783103|0.00|7.85|7.54|7.85|1.06|1430|01/05/2026|7.75|100|8.04|100|Q
H|448579102|164.51|165.45|162.02|163.94|-1.63|247391|01/05/2026|0.00|0|0.00|0|N
HACK|032108664|80.44|80.44|79.22|79.22|0.00|17|01/02/2026|0.00|0|0.00|0|P
HAE|405024100|79.68|82.26|79.68|82.11|2.13|161815|01/05/2026|0.00|0|0.00|0|N
HAFC|410495204|0.00|27.57|27.24|27.41|0.64|5659|01/05/2026|27.15|200|27.66|200|Q
HAFN|Y2990R101|5.28|5.35|5.24|5.25|0.04|550667|01/05/2026|0.00|0|0.00|0|N
HAIN|405217100|0.00|1.22|1.03|1.11|0.06|156539|01/05/2026|1.09|4400|1.14|3800|Q
HAL|406216101|32.25|33.03|31.20|31.92|2.32|7973539|01/05/2026|0.00|0|0.00|0|N
HALO|40637H109|0.00|71.62|69.32|71.35|1.03|26442|01/05/2026|70.72|200|71.76|200|Q
HAS|418056107|0.00|86.17|83.97|85.56|2.67|15137|01/05/2026|85.21|200|85.92|200|Q
HASI|41068X100|31.88|32.00|31.19|31.60|-0.22|419370|01/05/2026|0.00|0|0.00|0|N
HAUZ|233051846|23.47|23.47|23.47|23.47|0.23|100|01/05/2026|0.00|0|0.00|0|P
HAWX|46435G847|40.36|40.47|40.36|40.47|0.46|1229|01/05/2026|0.00|0|0.00|0|P
HAYW|421298100|15.71|16.08|15.71|15.86|0.09|510075|01/05/2026|0.00|0|0.00|0|N
HBAN|446150104|0.00|18.09|17.51|17.88|0.40|1154979|01/05/2026|17.88|3700|17.89|200|Q
HBANL|446150773|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|25.01|100|25.57|100|Q
HBANM|446150781|0.00|22.45|22.45|22.45|0.15|100|01/05/2026|0.00|0|22.73|100|Q
HBANP|446150823|0.00|17.49|17.41|17.49|0.29|312|01/05/2026|17.06|100|18.71|100|Q
HBB|40701T104|15.94|16.52|15.94|16.17|0.17|6462|01/05/2026|0.00|0|0.00|0|N
HBCP|43689E107|0.00|0.00|0.00|0.00|0.00|68|01/05/2026|57.02|100|59.26|100|Q
HBIO|416906105|0.00|0.70|0.66|0.69|0.04|1779|01/05/2026|0.66|700|0.70|700|Q
HBM|443628102|20.72|21.44|20.57|21.30|1.20|900351|01/05/2026|0.00|0|0.00|0|N
HBNB|G46127109|0.00|0.00|0.00|0.00|0.00|40|01/05/2026|0.00|0|0.00|0|Q
HBNC|440407104|0.00|17.08|16.73|16.88|0.33|4544|01/05/2026|16.70|300|17.04|300|Q
HBR|136945102|0.00|17.74|17.19|17.74|1.39|3988|01/05/2026|17.62|100|17.88|100|Q
HBT|404111106|0.00|0.00|0.00|0.00|-25.46|221|01/05/2026|25.43|100|26.81|100|Q
HCA|40412C101|468.01|478.27|465.01|477.83|7.44|281310|01/05/2026|0.00|0|0.00|0|N
HCAT|42225T107|0.00|2.32|2.24|2.28|0.00|6256|01/05/2026|2.25|600|2.31|600|Q
HCC|93627C101|90.01|91.16|88.89|89.94|0.39|263175|01/05/2026|0.00|0|0.00|0|N
HCHL|G4337R109|0.00|4.05|4.01|4.01|0.11|2141|01/05/2026|0.00|0|0.00|0|Q
HCI|40416E103|182.40|184.62|180.90|181.46|-2.43|58673|01/05/2026|0.00|0|0.00|0|N
HCKT|404609109|0.00|20.10|19.83|19.85|0.30|3181|01/05/2026|19.65|300|20.02|300|Q
HCM|44842L103|0.00|13.42|13.21|13.40|-0.28|6739|01/05/2026|13.29|100|13.77|100|Q
HCMA|G4365E103|0.00|10.07|10.07|10.07|10.07|3905|01/05/2026|0.00|0|0.00|0|Q
HCMT|25461A726|39.01|39.01|39.01|39.01|0.36|1643|01/05/2026|0.00|0|0.00|0|P
HCRB|41653L701|35.47|35.47|35.47|35.47|-0.10|500|01/05/2026|0.00|0|0.00|0|Z
HCSG|421906108|0.00|18.29|17.43|18.07|0.68|10054|01/05/2026|17.90|600|18.22|600|Q
HCTI|42227W306|0.00|0.62|0.51|0.53|-0.12|17620|01/05/2026|0.46|100|0.61|100|Q
HCWB|40423R204|0.00|0.00|0.00|0.00|0.00|25|01/05/2026|0.93|100|1.28|100|Q
HCWC|42227T105|0.31|0.31|0.26|0.29|0.01|4656|01/05/2026|0.00|0|0.00|0|A
HCXY|427096847|25.37|25.38|25.37|25.38|-0.19|414|01/05/2026|0.00|0|0.00|0|N
HD|437076102|342.48|347.29|341.57|344.09|-1.73|1252277|01/05/2026|0.00|0|0.00|0|N
HDB|40415F101|35.75|35.80|34.15|34.17|-2.31|2466535|01/05/2026|0.00|0|0.00|0|N
HDEF|233051630|31.06|31.08|31.06|31.08|0.05|3535|01/05/2026|0.00|0|0.00|0|P
HDGE|00768Y412|15.98|15.98|15.90|15.96|-0.12|5816|01/05/2026|0.00|0|0.00|0|P
HDL|86803S106|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|16.35|100|16.97|100|Q
HDSN|444144109|0.00|7.07|6.90|6.97|0.18|6074|01/05/2026|6.89|400|7.03|400|Q
HDV|46429B663|122.71|122.76|121.27|122.34|0.17|162082|01/05/2026|0.00|0|0.00|0|P
HE|419870100|12.57|12.68|12.30|12.67|0.04|1319119|01/05/2026|0.00|0|0.00|0|N
HEAL|37954Y137|0.00|29.42|29.42|29.42|0.00|0|12/31/2025|23.44|200|35.58|200|Q
HECA|26923Q747|28.15|28.15|28.15|28.15|0.57|6851|01/05/2026|0.00|0|0.00|0|P
HEDJ|97717X701|53.75|53.75|53.75|53.75|0.24|700|01/05/2026|0.00|0|0.00|0|P
HEFA|46434V803|42.02|42.22|41.98|42.22|0.39|20022|01/05/2026|0.00|0|0.00|0|Z
HEI|422806109|331.78|343.64|331.78|341.62|12.31|114147|01/05/2026|0.00|0|0.00|0|N
HEI A|422806208|258.01|267.50|258.01|266.02|8.77|69400|01/05/2026|0.00|0|0.00|0|N
HELE|G4388N106|0.00|21.34|20.66|20.79|0.21|6185|01/05/2026|20.56|500|20.98|500|Q
HELO|46654Q724|66.59|66.67|66.59|66.60|0.16|300|01/05/2026|0.00|0|0.00|0|P
HELP|23256X407|0.00|8.59|7.72|7.72|7.72|3615|01/05/2026|7.56|500|7.96|500|Q
HEPS|23292B104|0.00|2.67|2.63|2.64|0.08|3848|01/05/2026|1.97|200|3.06|200|Q
HEQ|47804L102|10.81|10.81|10.72|10.77|0.00|13968|01/05/2026|0.00|0|0.00|0|N
HEQT|82889N764|32.20|32.20|32.20|32.20|0.13|100|01/05/2026|0.00|0|0.00|0|P
HERE|74767N107|0.00|5.15|5.12|5.12|-0.02|439|01/05/2026|5.10|100|5.20|200|Q
HERZ|42804T106|0.00|2.23|2.05|2.05|-0.23|300|01/05/2026|1.74|200|2.55|200|Q
HESM|428103105|34.67|34.67|33.65|33.92|-0.73|434845|01/05/2026|0.00|0|0.00|0|N
HF|88636J501|21.09|21.18|21.09|21.18|0.09|1547|01/05/2026|0.00|0|0.00|0|N
HFEQ|886364371|21.45|21.62|21.45|21.62|0.50|151|01/05/2026|0.00|0|0.00|0|N
HFFG|40417F109|0.00|2.29|2.21|2.29|0.17|628|01/05/2026|2.22|100|2.31|100|Q
HFGM|886364363|29.70|30.34|29.70|30.12|0.97|1240|01/05/2026|0.00|0|0.00|0|N
HFGO|41653L883|27.43|27.43|27.31|27.31|-0.25|400|01/05/2026|0.00|0|0.00|0|Z
HFMF|886364322|21.08|21.51|21.08|21.49|0.60|579|01/05/2026|0.00|0|0.00|0|N
HFND|886364439|22.76|22.95|22.76|22.94|0.40|740|01/05/2026|0.00|0|0.00|0|N
HFRO|43010E404|6.05|6.09|6.03|6.04|0.03|14784|01/05/2026|0.00|0|0.00|0|N
HFRO PRA|43010E503|15.97|16.00|15.94|16.00|0.06|2210|01/05/2026|0.00|0|0.00|0|N
HFRO PRB|43010E602|15.95|16.00|15.91|15.92|0.00|1881|01/05/2026|0.00|0|0.00|0|N
HFSI|41653L875|35.54|35.55|35.52|35.52|0.03|2932|01/05/2026|0.00|0|0.00|0|Z
HFWA|42722X106|0.00|24.32|23.93|24.08|0.41|4481|01/05/2026|23.89|200|24.19|200|Q
HFXI|45409B560|33.08|33.08|33.08|33.08|0.27|123|01/05/2026|0.00|0|0.00|0|P
HG|G42706104|27.03|27.65|26.80|27.32|0.05|148007|01/05/2026|0.00|0|0.00|0|N
HGER|41151J505|25.05|25.23|25.05|25.22|0.53|22221|01/05/2026|0.00|0|0.00|0|N
HGLB|43010T104|8.98|8.98|8.81|8.81|-0.10|5276|01/05/2026|0.00|0|0.00|0|N
HGRO|26923Q739|28.76|28.76|28.76|28.76|0.16|1391|01/05/2026|0.00|0|0.00|0|P
HGTY|405166109|13.08|13.10|12.58|12.71|-0.44|87856|01/05/2026|0.00|0|0.00|0|N
HGV|43283X105|45.18|46.70|45.02|45.16|-0.33|294269|01/05/2026|0.00|0|0.00|0|N
HHH|44267T102|79.00|79.53|78.50|79.21|0.40|110603|01/05/2026|0.00|0|0.00|0|N
HI|431571108|31.72|31.80|31.72|31.74|0.02|304591|01/05/2026|0.00|0|0.00|0|N
HIBL|25460G856|73.51|73.51|72.41|72.43|4.29|809|01/05/2026|0.00|0|0.00|0|P
HIBS|25460E224|4.56|4.57|4.46|4.55|-0.23|200239|01/05/2026|0.00|0|0.00|0|P
HIFS|433323102|0.00|297.11|290.01|297.11|25.32|1403|01/05/2026|289.50|40|296.06|40|Q
HIG|416515104|136.21|138.59|136.21|137.75|0.64|462038|01/05/2026|0.00|0|0.00|0|N
HIG PRG|416518603|25.13|25.29|25.13|25.20|0.06|1306|01/05/2026|0.00|0|0.00|0|N
HIGH|82889N632|22.37|22.37|22.37|22.37|0.06|111|01/05/2026|0.00|0|0.00|0|P
HIHO|G4481U106|0.00|0.00|0.00|0.00|-1.44|99|01/05/2026|0.00|0|2.54|300|Q
HII|446413106|359.38|365.00|359.18|363.48|13.73|157535|01/05/2026|0.00|0|0.00|0|N
HIMS|433000106|34.05|35.75|33.20|34.71|1.30|2886840|01/05/2026|0.00|0|0.00|0|N
HIMU|092528843|48.81|48.81|48.77|48.79|0.08|670|01/05/2026|0.00|0|0.00|0|Z
HIMX|43289P106|0.00|8.62|8.39|8.44|-0.07|19020|01/05/2026|8.42|200|8.51|800|Q
HIMZ|88636R248|0.00|6.93|6.07|6.61|0.48|97861|01/05/2026|6.59|400|6.62|400|Q
HIND|92943X104|0.00|3.44|3.26|3.26|0.00|0|01/02/2026|2.78|100|3.79|100|Q
HIO|95766K109|3.70|3.73|3.70|3.73|0.04|123555|01/05/2026|0.00|0|0.00|0|N
HIPO|433539202|29.89|30.79|29.86|30.59|0.61|51857|01/05/2026|0.00|0|0.00|0|N
HIPS|38747R306|11.75|11.82|11.75|11.82|0.15|400|01/05/2026|0.00|0|0.00|0|P
HIT|42217D102|0.00|1.74|1.66|1.69|-0.07|2543|01/05/2026|1.69|800|1.76|300|Q
HITI|42981E401|0.00|2.87|2.76|2.77|-0.04|12096|01/05/2026|2.75|100|3.19|100|Q
HIVE|433921103|0.00|3.01|2.87|2.98|0.25|213183|01/05/2026|2.97|2300|2.99|1300|Q
HIW|431284108|25.75|25.99|25.60|25.61|-0.27|440634|01/05/2026|0.00|0|0.00|0|N
HIX|95766J102|4.20|4.20|4.16|4.17|-0.01|50477|01/05/2026|0.00|0|0.00|0|N
HIYS|46090A754|0.00|25.70|25.70|25.70|-0.22|58|12/19/2025|0.00|0|0.00|0|Z
HKD|00180N101|1.35|1.39|1.35|1.37|0.03|33663|01/05/2026|0.00|0|0.00|0|N
HKIT|G45139105|0.00|2.29|2.29|2.29|0.13|390|01/05/2026|0.00|0|0.00|0|Q
HKPD|G6365B104|0.00|0.79|0.79|0.79|0.00|0|12/10/2025|0.68|100|0.92|100|Q
HL|422704106|19.39|20.46|19.12|19.73|0.86|5483041|01/05/2026|0.00|0|0.00|0|N
HL PRB|422704205|70.03|71.87|70.03|71.87|0.86|187|01/05/2026|0.00|0|0.00|0|N
HLAL|53656F607|0.00|62.48|62.39|62.39|0.38|900|01/05/2026|62.27|2400|62.52|2400|Q
HLF|G4412G101|12.69|13.07|12.69|12.91|0.09|335324|01/05/2026|0.00|0|0.00|0|N
HLI|441593100|176.29|185.83|176.29|182.60|6.26|138039|01/05/2026|0.00|0|0.00|0|N
HLIO|42328H109|54.86|57.49|54.86|56.29|1.58|68876|01/05/2026|0.00|0|0.00|0|N
HLIT|413160102|0.00|10.13|9.94|10.04|0.01|22591|01/05/2026|9.94|1000|10.13|1000|Q
HLLY|43538H103|4.12|4.30|4.11|4.16|0.02|360108|01/05/2026|0.00|0|0.00|0|N
HLMN|431636109|0.00|9.49|8.87|9.28|0.56|35525|01/05/2026|9.14|1000|9.36|1100|Q
HLN|405552100|9.97|10.12|9.89|10.11|0.11|1504532|01/05/2026|0.00|0|0.00|0|N
HLNE|407497106|0.00|147.03|138.13|144.83|8.21|11262|01/05/2026|143.21|100|146.13|100|Q
HLP|G4594M108|0.00|1.04|1.04|1.04|1.04|100|01/05/2026|0.00|0|0.00|0|Q
HLT|43300A203|291.23|292.28|285.65|285.77|-7.21|563093|01/05/2026|0.00|0|0.00|0|N
HLX|42330P107|6.89|6.98|6.69|6.77|0.37|776370|01/05/2026|0.00|0|0.00|0|N
HMC|438128308|29.88|30.13|29.83|30.06|0.10|252712|01/05/2026|0.00|0|0.00|0|N
HMN|440327104|44.84|46.08|44.84|45.53|0.35|112542|01/05/2026|0.00|0|0.00|0|N
HMOP|41653L503|39.20|39.20|39.18|39.19|0.04|1121|01/05/2026|0.00|0|0.00|0|P
HMY|413216300|20.13|20.99|20.11|20.28|0.71|928182|01/05/2026|0.00|0|0.00|0|N
HNDL|86280R506|0.00|22.11|22.11|22.11|22.11|100|01/05/2026|22.10|2200|22.20|2200|Q
HNGE|433313103|45.91|47.00|45.72|46.88|1.32|263835|01/05/2026|0.00|0|0.00|0|N
HNI|404251100|42.33|43.47|42.33|42.74|0.16|189650|01/05/2026|0.00|0|0.00|0|N
HNNA|425885100|0.00|9.80|9.57|9.57|9.57|200|01/05/2026|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|19.53|18.88|19.37|0.03|4430|01/05/2026|19.19|500|19.56|600|Q
HNST|438333106|0.00|2.71|2.63|2.64|0.02|27822|01/05/2026|2.61|1900|2.66|1900|Q
HNVR|410709109|0.00|0.00|0.00|0.00|0.00|2|01/05/2026|22.37|100|23.21|100|Q
HODL|92189K105|26.22|26.80|26.14|26.65|1.25|236003|01/05/2026|0.00|0|0.00|0|Z
HODU|25461H820|0.00|25.42|25.42|25.42|0.30|400|01/05/2026|0.00|0|0.00|0|Q
HOFT|439038100|0.00|0.00|0.00|0.00|0.00|9|01/05/2026|10.76|100|11.35|100|Q
HOG|412822108|20.52|20.86|20.45|20.52|-0.12|676630|01/05/2026|0.00|0|0.00|0|N
HOLO|G55032174|0.00|3.03|2.84|2.98|0.27|2552|01/05/2026|2.57|100|3.36|200|Q
HOLX|436440101|0.00|74.89|74.52|74.77|0.20|127269|01/05/2026|74.75|100|74.78|100|Q
HOMB|436893200|27.76|28.58|27.76|28.09|0.18|503716|01/05/2026|0.00|0|0.00|0|N
HON|438516106|0.00|201.59|196.05|201.04|5.16|28152|01/05/2026|200.91|300|201.24|200|Q
HOOD|770700102|0.00|123.36|117.80|123.26|8.12|196749|01/05/2026|123.10|400|123.90|100|Q
HOOG|882927460|0.00|63.45|59.05|63.45|7.23|1159|01/05/2026|0.00|0|0.00|0|Q
HOOI|88636V173|0.00|13.10|13.10|13.10|1.43|149|01/05/2026|0.00|0|0.00|0|Q
HOOW|77926X635|49.82|51.99|49.82|51.86|3.24|2942|01/05/2026|0.00|0|0.00|0|Z
HOOX|88636R198|0.00|24.36|24.36|24.36|24.36|934|01/05/2026|21.21|100|0.00|0|Q
HOOY|88636R404|49.38|49.38|49.38|49.38|1.62|120|01/05/2026|0.00|0|0.00|0|P
HOOZ|88636W528|19.35|19.56|18.99|18.99|-3.81|3560|01/05/2026|0.00|0|0.00|0|P
HOPE|43940T109|0.00|11.40|11.06|11.24|0.26|37834|01/05/2026|11.23|100|11.25|100|Q
HOTH|44148G204|0.00|1.06|1.04|1.06|0.03|416|01/05/2026|1.03|100|1.10|100|Q
HOUR|44170P106|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|1.59|100|2.13|100|Q
HOUS|75605Y106|13.91|14.52|13.85|14.43|0.47|198851|01/05/2026|0.00|0|0.00|0|N
HOV|442487401|96.54|98.10|96.54|98.10|0.32|15127|01/05/2026|0.00|0|0.00|0|N
HOVNP|442487112|0.00|20.50|20.50|20.50|0.00|0|12/31/2025|15.90|100|0.00|0|Q
HOVR|64550A107|0.00|1.97|1.75|1.94|0.31|22147|01/05/2026|0.00|0|0.00|0|Q
HOWL|95075A107|0.00|0.65|0.64|0.64|-0.01|670|01/05/2026|0.63|800|0.67|700|Q
HP|423452101|31.80|31.80|29.14|31.17|1.23|652798|01/05/2026|0.00|0|0.00|0|N
HPE|42824C109|24.22|24.41|23.74|24.13|-0.04|4905397|01/05/2026|0.00|0|0.00|0|N
HPE PRC|42824C208|67.00|67.00|66.19|66.43|-0.20|2339|01/05/2026|0.00|0|0.00|0|N
HPF|41013X106|16.19|16.19|16.11|16.13|-0.01|5522|01/05/2026|0.00|0|0.00|0|N
HPI|41013W108|16.34|16.35|16.32|16.32|0.00|8741|01/05/2026|0.00|0|0.00|0|N
HPK|43114Q105|0.00|4.68|4.27|4.36|-0.12|22836|01/05/2026|4.30|700|4.41|700|Q
HPP|444097406|11.04|11.25|10.48|10.98|-0.26|518015|01/05/2026|0.00|0|0.00|0|N
HPP PRC|444097307|15.37|15.49|15.37|15.45|0.13|4732|01/05/2026|0.00|0|0.00|0|N
HPQ|40434L105|22.06|22.30|21.61|21.66|-0.46|4822283|01/05/2026|0.00|0|0.00|0|N
HPS|41021P103|14.51|14.53|14.45|14.46|-0.07|13857|01/05/2026|0.00|0|0.00|0|N
HQH|87911J103|18.99|18.99|18.41|18.70|-0.17|30347|01/05/2026|0.00|0|0.00|0|N
HQI|433535101|0.00|11.00|10.85|11.00|0.28|860|01/05/2026|10.40|100|11.17|100|Q
HQL|87911K100|16.87|16.87|16.17|16.52|-0.25|26751|01/05/2026|0.00|0|0.00|0|N
HQY|42226A107|0.00|94.15|91.38|93.45|2.43|12523|01/05/2026|92.49|100|94.34|100|Q
HR|42226K105|16.84|17.11|16.73|16.96|0.01|1073445|01/05/2026|0.00|0|0.00|0|N
HRB|093671105|42.47|44.22|42.47|43.71|1.10|583241|01/05/2026|0.00|0|0.00|0|N
HRI|42704L104|153.62|159.40|153.62|157.15|4.80|89213|01/05/2026|0.00|0|0.00|0|N
HRL|440452100|23.21|23.22|22.83|22.96|-0.43|1686710|01/05/2026|0.00|0|0.00|0|N
HRMY|413197104|0.00|36.87|35.43|36.77|-0.61|11102|01/05/2026|36.40|300|37.13|300|Q
HROW|415858109|0.00|54.79|51.13|54.79|5.06|10509|01/05/2026|53.51|300|55.52|300|Q
HRTG|42727J102|26.86|27.55|26.57|26.92|-0.36|127134|01/05/2026|0.00|0|0.00|0|N
HRTX|427746102|0.00|1.27|1.19|1.24|0.00|53534|01/05/2026|1.21|1800|1.25|400|Q
HRZN|44045A102|0.00|6.70|6.62|6.70|0.07|27519|01/05/2026|6.69|100|6.71|100|Q
HSAI|428050108|0.00|24.40|23.81|24.26|0.18|14129|01/05/2026|24.06|500|24.41|500|Q
HSBC|404280406|80.99|81.70|80.99|81.28|0.83|347495|01/05/2026|0.00|0|0.00|0|N
HSCS|42254E302|0.00|3.03|3.03|3.03|3.03|210|01/05/2026|0.00|0|0.00|0|Q
HSDT|42328V876|0.00|3.65|3.27|3.35|0.25|9190|01/05/2026|3.28|600|3.41|600|Q
HSHP|G4660A103|8.97|9.29|8.97|9.04|0.20|66641|01/05/2026|0.00|0|0.00|0|N
HSIC|806407102|0.00|78.48|76.84|78.48|1.67|71225|01/05/2026|78.10|200|78.87|200|Q
HST|44107P104|0.00|18.27|17.94|18.13|-0.03|113682|01/05/2026|18.11|100|18.15|500|Q
HSTM|42222N103|0.00|23.21|22.71|23.16|0.31|4468|01/05/2026|22.79|200|23.29|200|Q
HSY|427866108|184.10|184.10|179.89|179.99|-2.42|429165|01/05/2026|0.00|0|0.00|0|N
HTB|437872104|42.58|43.98|42.58|43.21|0.39|33661|01/05/2026|0.00|0|0.00|0|N
HTBK|426927109|0.00|12.50|12.25|12.34|0.31|62727|01/05/2026|12.21|400|12.45|400|Q
HTCO|G1901X116|0.00|0.00|0.00|0.00|-8.43|76|01/05/2026|8.15|100|0.00|0|Q
HTCR|42240Q104|0.00|0.31|0.31|0.31|0.00|0|12/31/2025|0.26|100|0.36|100|Q
HTD|41013V100|23.82|23.82|23.34|23.57|-0.24|22148|01/05/2026|0.00|0|0.00|0|N
HTFC|44045A508|24.88|24.88|24.83|24.83|-0.04|89|01/05/2026|0.00|0|0.00|0|N
HTFL|42238D107|0.00|30.64|29.56|30.46|1.47|6520|01/05/2026|29.85|400|30.93|400|Q
HTGC|427096508|18.88|19.02|18.83|18.84|-0.02|278651|01/05/2026|0.00|0|0.00|0|N
HTH|432748101|33.75|34.78|33.75|34.19|0.29|97216|01/05/2026|0.00|0|0.00|0|N
HTHT|44332N106|0.00|48.77|47.99|48.68|0.71|19357|01/05/2026|48.50|100|48.64|100|Q
HTLD|422347104|0.00|10.07|9.81|9.86|0.70|11237|01/05/2026|9.83|100|9.95|600|Q
HTO|784305104|0.00|50.14|49.00|50.14|1.03|3249|01/05/2026|49.39|300|50.33|300|Q
HTOO|G3R25D209|0.00|3.38|3.35|3.38|0.00|0|12/31/2025|3.15|100|4.28|100|Q
HTRB|41653L305|34.17|34.20|34.17|34.20|0.07|600|01/05/2026|0.00|0|0.00|0|P
HTT|747798106|3.51|3.60|3.46|3.57|0.06|57535|01/05/2026|0.00|0|0.00|0|N
HTZ|42806J700|0.00|5.41|5.18|5.24|0.03|162637|01/05/2026|5.23|100|5.25|100|Q
HTZWW|42806J148|0.00|0.00|0.00|0.00|-2.70|6|01/05/2026|0.00|0|0.00|0|Q
HUBB|443510607|465.80|470.73|463.33|465.48|2.45|132961|01/05/2026|0.00|0|0.00|0|N
HUBC|M6000J168|0.00|0.41|0.39|0.40|-0.01|5793|01/05/2026|0.00|0|0.00|0|Q
HUBG|443320106|0.00|44.54|43.28|44.07|1.35|7374|01/05/2026|43.65|300|44.39|300|Q
HUBS|443573100|383.71|393.52|379.42|379.62|-2.61|143490|01/05/2026|0.00|0|0.00|0|N
HUDI|G4645E105|0.00|0.00|0.00|0.00|0.00|0|11/17/2025|0.94|200|1.44|200|Q
HUHU|G46440114|0.00|0.00|0.00|0.00|0.00|4|01/05/2026|8.21|100|10.62|100|Q
HUM|444859102|264.60|277.57|263.61|275.80|11.32|347304|01/05/2026|0.00|0|0.00|0|N
HUMA|44486Q103|0.00|1.07|1.02|1.07|0.10|78925|01/05/2026|1.03|4000|1.10|3900|Q
HUMN|77926X650|30.67|30.67|30.67|30.67|0.37|240|01/05/2026|0.00|0|0.00|0|Z
HUN|447011107|10.23|10.68|10.23|10.49|0.30|869620|01/05/2026|0.00|0|0.00|0|N
HURA|898920103|0.00|0.76|0.74|0.74|-0.01|3140|01/05/2026|0.72|400|0.75|400|Q
HURC|447324104|0.00|17.27|17.19|17.19|17.19|266|01/05/2026|16.27|100|17.80|100|Q
HURN|447462102|0.00|180.11|172.12|180.11|9.40|2523|01/05/2026|179.26|100|183.10|100|Q
HUT|44812J104|0.00|59.69|52.87|58.23|6.97|141458|01/05/2026|57.86|300|58.79|300|Q
HUYA|44852D108|3.13|3.27|3.09|3.17|0.14|224358|01/05/2026|0.00|0|0.00|0|N
HVII|G4405D107|0.00|10.42|10.38|10.42|0.04|2562|01/05/2026|0.00|0|0.00|0|Q
HVT|419596101|23.46|24.83|23.46|24.35|0.77|39293|01/05/2026|0.00|0|0.00|0|N
HWBK|420476103|0.00|0.00|0.00|0.00|0.00|12|01/05/2026|32.77|100|35.10|100|Q
HWC|410120109|0.00|66.93|66.25|66.45|1.98|5385|01/05/2026|65.99|200|66.75|200|Q
HWCPZ|410120406|0.00|0.00|0.00|0.00|-23.09|100|01/05/2026|0.00|0|23.66|100|Q
HWH|44852G309|0.00|1.64|1.64|1.64|1.64|114|01/05/2026|1.39|100|1.92|100|Q
HWKN|420261109|0.00|149.06|149.06|149.06|4.69|1680|01/05/2026|148.37|100|151.74|100|Q
HWM|443201108|214.00|215.37|209.54|212.92|1.21|604649|01/05/2026|0.00|0|0.00|0|N
HWSM|44134R438|0.00|23.91|23.91|23.91|0.00|0|05/22/2025|27.55|1000|28.12|1000|Q
HXHX|G4290D105|0.00|0.55|0.55|0.55|0.00|1631|01/05/2026|0.00|0|1.06|100|Q
HXL|428291108|77.65|78.86|76.61|76.65|-0.23|394783|01/05/2026|0.00|0|0.00|0|N
HY|449172105|30.42|32.06|30.42|31.68|1.61|32329|01/05/2026|0.00|0|0.00|0|N
HYAC|G4375F108|11.43|11.43|11.43|11.43|0.03|147|01/05/2026|0.00|0|0.00|0|N
HYAC WS|G4375F116|1.55|1.55|1.55|1.55|0.00|100|01/05/2026|0.00|0|0.00|0|N
HYBB|46435U473|47.23|47.23|47.23|47.23|0.08|100|01/05/2026|0.00|0|0.00|0|P
HYBL|78470P846|28.52|28.52|28.51|28.51|0.05|5148|01/05/2026|0.00|0|0.00|0|Z
HYBX|29287L874|30.05|30.12|29.93|29.99|-0.19|1069|01/05/2026|0.00|0|0.00|0|N
HYD|92189H409|51.18|51.19|51.02|51.14|-0.01|19594|01/05/2026|0.00|0|0.00|0|Z
HYDB|46435G250|47.47|47.53|47.47|47.53|0.15|1837|01/05/2026|0.00|0|0.00|0|Z
HYDR|37960A420|0.00|0.00|0.00|0.00|-33.24|3|01/05/2026|0.00|0|0.00|0|Q
HYEM|92189F353|19.93|19.93|19.91|19.92|0.02|394|01/05/2026|0.00|0|0.00|0|P
HYFI|00039J608|37.77|37.77|37.77|37.77|0.12|844|01/05/2026|0.00|0|0.00|0|P
HYFM|44888K407|0.00|1.92|1.77|1.91|0.42|787|01/05/2026|1.69|200|2.42|200|Q
HYFT|602687105|0.00|2.36|2.09|2.27|0.27|6934|01/05/2026|1.95|100|2.62|100|Q
HYG|464288513|80.72|80.91|80.72|80.87|0.20|1682647|01/05/2026|0.00|0|0.00|0|P
HYGH|46431W606|86.45|86.45|86.45|86.45|0.25|183|01/05/2026|0.00|0|0.00|0|P
HYGV|33939L662|40.87|40.88|40.87|40.87|0.11|634|01/05/2026|0.00|0|0.00|0|P
HYGW|46436E320|29.89|29.92|29.89|29.92|0.05|400|01/05/2026|0.00|0|0.00|0|Z
HYHG|74348A541|64.43|64.43|64.43|64.43|0.34|100|01/05/2026|0.00|0|0.00|0|Z
HYI|95768B107|11.18|11.18|11.11|11.13|-0.02|17457|01/05/2026|0.00|0|0.00|0|N
HYLB|233051432|36.89|36.95|36.89|36.94|0.09|33371|01/05/2026|0.00|0|0.00|0|P
HYLN|449109107|1.84|1.97|1.84|1.92|0.10|12643|01/05/2026|0.00|0|0.00|0|A
HYLS|33738D408|0.00|41.98|41.95|41.97|0.09|4567|01/05/2026|40.59|100|43.42|100|Q
HYMB|78464A284|25.00|25.02|24.96|24.98|0.01|29071|01/05/2026|0.00|0|0.00|0|P
HYMC|44862P208|0.00|28.94|25.31|28.14|3.73|68995|01/05/2026|27.75|500|28.15|100|Q
HYNE|44326H107|0.00|14.40|14.30|14.40|0.26|563|01/05/2026|0.00|0|0.00|0|Q
HYP|26923Q598|0.00|24.92|24.92|24.92|0.81|1000|01/05/2026|24.82|1000|24.92|1000|Q
HYPD|30234E203|0.00|4.03|3.81|3.94|0.35|3444|01/05/2026|3.81|200|4.05|200|Q
HYPR|44916K106|0.00|1.01|0.98|1.01|0.03|3668|01/05/2026|0.97|600|1.02|700|Q
HYS|72201R783|94.95|95.15|94.95|95.10|0.20|5205|01/05/2026|0.00|0|0.00|0|P
HYSA|09789C770|15.23|15.23|15.23|15.23|0.06|100|01/05/2026|0.00|0|0.00|0|P
HYT|09255P107|8.83|8.87|8.82|8.82|-0.03|149041|01/05/2026|0.00|0|0.00|0|N
HYT RTWI|09255P115|0.02|0.02|0.01|0.02|-0.02|65833|01/05/2026|0.00|0|0.00|0|N
HYTR|66538R722|21.76|21.79|21.76|21.78|0.04|4000|01/05/2026|0.00|0|0.00|0|N
HYUP|233051259|42.04|42.04|42.04|42.04|0.00|100|01/02/2026|0.00|0|0.00|0|P
HZO|567908108|24.06|25.05|24.06|24.58|0.50|72545|01/05/2026|0.00|0|0.00|0|N
IAC|44891N208|0.00|39.44|38.89|38.89|-0.15|6256|01/05/2026|38.66|300|39.13|300|Q
IAE|92912J102|7.45|7.55|7.45|7.51|0.07|9720|01/05/2026|0.00|0|0.00|0|N
IAF|003011111|0.00|13.09|13.09|13.09|0.00|15|12/26/2025|0.00|0|0.00|0|A
IAG|450913108|16.39|16.92|16.27|16.32|0.10|2339986|01/05/2026|0.00|0|0.00|0|N
IAGG|46435G672|50.07|50.12|50.06|50.08|0.03|20489|01/05/2026|0.00|0|0.00|0|Z
IAI|464288794|186.08|189.26|186.08|187.97|6.13|3149|01/05/2026|0.00|0|0.00|0|P
IAK|464288786|135.88|137.41|135.88|137.41|2.81|1078|01/05/2026|0.00|0|0.00|0|P
IALT|09290C665|0.00|25.71|25.71|25.71|25.71|100|01/05/2026|0.00|0|0.00|0|Q
IART|457985208|0.00|12.70|12.25|12.56|0.57|12154|01/05/2026|12.43|800|12.70|900|Q
IAT|464288778|56.83|57.51|56.76|56.98|1.19|17473|01/05/2026|0.00|0|0.00|0|P
IAU|464285204|83.22|83.90|83.20|83.70|2.15|152910|01/05/2026|0.00|0|0.00|0|P
IAUI|78433H550|57.13|57.22|57.13|57.21|1.20|686|01/05/2026|0.00|0|0.00|0|Z
IAUM|46436F103|44.07|44.42|44.05|44.30|1.13|66754|01/05/2026|0.00|0|0.00|0|P
IAUX|44955L106|1.52|1.57|1.50|1.50|0.03|708651|01/05/2026|0.00|0|0.00|0|A
IBAC|44934N108|0.00|10.51|10.51|10.51|0.00|959|01/05/2026|0.00|0|0.00|0|Q
IBB|464287556|0.00|168.85|165.20|167.44|-1.55|44611|01/05/2026|167.18|1800|167.82|4900|Q
IBBQ|46138G599|0.00|28.17|27.67|28.07|-0.28|4652|01/05/2026|28.01|5300|28.13|5300|Q
IBCA|46438G372|25.96|25.97|25.96|25.97|0.06|3080|01/05/2026|0.00|0|0.00|0|P
IBCP|453838609|0.00|33.25|32.70|32.83|0.74|6405|01/05/2026|32.48|100|33.07|100|Q
IBD|66538H633|24.13|24.13|24.13|24.13|-0.01|100|01/05/2026|0.00|0|0.00|0|P
IBDR|46435GAA0|24.23|24.23|24.23|24.23|0.00|800|01/05/2026|0.00|0|0.00|0|P
IBDS|46435UAA9|24.29|24.30|24.29|24.30|0.02|6601|01/05/2026|0.00|0|0.00|0|P
IBDT|46435U515|25.47|25.48|25.47|25.47|0.00|11300|01/05/2026|0.00|0|0.00|0|P
IBDU|46436E205|23.42|23.45|23.42|23.44|0.03|12587|01/05/2026|0.00|0|0.00|0|P
IBDV|46436E726|22.09|22.11|22.09|22.11|0.03|8775|01/05/2026|0.00|0|0.00|0|P
IBDW|46436E486|21.16|21.19|21.16|21.19|0.04|6567|01/05/2026|0.00|0|0.00|0|P
IBDX|46436E312|25.54|25.58|25.54|25.57|0.04|4007|01/05/2026|0.00|0|0.00|0|P
IBDY|46436E130|26.14|26.18|26.14|26.17|0.06|2071|01/05/2026|0.00|0|0.00|0|P
IBDZ|46438G653|26.38|26.44|26.37|26.42|0.05|5388|01/05/2026|0.00|0|0.00|0|P
IBEX|G4690M101|0.00|37.41|37.24|37.24|37.24|1001|01/05/2026|36.93|100|37.61|100|Q
IBG|Q4933C133|0.00|1.90|1.90|1.90|0.00|0|12/31/2025|1.59|100|2.14|100|Q
IBGA|46438G638|0.00|24.80|24.80|24.80|-0.09|156|01/05/2026|0.00|0|0.00|0|Q
IBHF|46436E528|23.08|23.09|23.08|23.09|0.02|869|01/05/2026|0.00|0|0.00|0|Z
IBHG|46436E478|22.34|22.36|22.34|22.36|0.04|2396|01/05/2026|0.00|0|0.00|0|Z
IBHH|46436E387|23.68|23.72|23.68|23.71|0.06|5344|01/05/2026|0.00|0|0.00|0|Z
IBHI|46436E379|23.68|23.70|23.68|23.70|0.06|1000|01/05/2026|0.00|0|0.00|0|Z
IBHJ|46436E122|26.69|26.69|26.69|26.69|0.07|100|01/05/2026|0.00|0|0.00|0|Z
IBID|46438G604|25.82|25.82|25.82|25.82|0.01|579|01/05/2026|0.00|0|0.00|0|P
IBIH|46438G877|26.02|26.02|26.02|26.02|0.01|157|01/05/2026|0.00|0|0.00|0|P
IBIJ|46438G851|25.92|25.92|25.92|25.92|0.07|233|01/05/2026|0.00|0|0.00|0|P
IBIK|46438G679|25.70|25.70|25.70|25.70|0.00|422|01/05/2026|0.00|0|0.00|0|P
IBIO|451033708|0.00|1.92|1.83|1.89|-0.12|7908|01/05/2026|1.85|100|1.94|500|Q
IBIT|46438F101|0.00|53.82|52.39|53.46|2.50|3253536|01/05/2026|53.45|400|53.48|400|Q
IBKR|45841N107|0.00|71.65|68.78|71.59|4.36|65510|01/05/2026|71.51|700|71.62|600|Q
IBLC|46436E361|44.02|44.02|44.02|44.02|0.00|276|01/02/2026|0.00|0|0.00|0|P
IBM|459200101|296.10|299.10|294.58|294.97|3.47|1090521|01/05/2026|0.00|0|0.00|0|N
IBMO|46435U259|25.63|25.63|25.63|25.63|0.01|356|01/05/2026|0.00|0|0.00|0|Z
IBMP|46435U283|25.41|25.43|25.41|25.42|0.01|2139|01/05/2026|0.00|0|0.00|0|Z
IBMQ|46435U325|25.59|25.60|25.57|25.59|0.01|3031|01/05/2026|0.00|0|0.00|0|Z
IBMR|46436E163|25.48|25.51|25.48|25.51|0.07|293|01/05/2026|0.00|0|0.00|0|Z
IBMS|46438G687|26.06|26.12|26.06|26.12|0.07|2271|01/05/2026|0.00|0|0.00|0|Z
IBN|45104G104|30.08|30.34|30.06|30.08|0.09|2555419|01/05/2026|0.00|0|0.00|0|N
IBND|78464A151|32.08|32.08|32.08|32.08|0.03|182|01/05/2026|0.00|0|0.00|0|P
IBO|45259L205|0.51|0.51|0.49|0.49|-0.01|205|01/05/2026|0.00|0|0.00|0|A
IBOC|459044103|0.00|68.74|68.18|68.20|1.41|2389|01/05/2026|67.55|200|68.77|200|Q
IBP|45780R101|265.10|279.59|265.10|274.18|6.73|100187|01/05/2026|0.00|0|0.00|0|N
IBRN|46436E353|31.20|31.20|31.20|31.20|-0.67|100|01/05/2026|0.00|0|0.00|0|P
IBRX|45256X103|0.00|2.10|2.04|2.09|0.06|232730|01/05/2026|2.07|10000|2.09|10000|Q
IBTA|451051106|22.89|23.35|22.51|22.70|-0.20|84355|01/05/2026|0.00|0|0.00|0|N
IBTG|46436E858|0.00|22.90|22.89|22.90|0.01|3800|01/05/2026|22.89|8700|22.90|74500|Q
IBTH|46436E841|0.00|22.48|22.48|22.48|0.00|27952|01/05/2026|22.48|11700|22.49|52200|Q
IBTI|46436E833|0.00|22.38|22.38|22.38|0.01|935|01/05/2026|22.38|14000|22.39|64600|Q
IBTJ|46436E825|0.00|21.97|21.97|21.97|0.02|1262|01/05/2026|21.96|36300|21.97|26000|Q
IBTK|46436E593|0.00|19.87|19.87|19.87|0.02|572|01/05/2026|19.86|34100|19.88|32100|Q
IBTL|46436E460|0.00|20.56|20.55|20.56|0.04|1752|01/05/2026|20.55|28100|20.56|45700|Q
IBTM|46436E296|0.00|23.12|23.10|23.12|0.05|2675|01/05/2026|23.11|15200|23.12|29200|Q
IBTO|46436E148|0.00|24.58|24.58|24.58|0.03|176|01/05/2026|24.59|1000|24.61|5200|Q
IBTP|46438G646|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|25.85|2400|25.87|5200|Q
IBTQ|46438G422|0.00|25.53|25.50|25.53|0.06|726|01/05/2026|0.00|0|0.00|0|Q
IBUF|45783Y178|29.36|29.36|29.36|29.36|0.08|200|01/05/2026|0.00|0|0.00|0|P
ICCC|452525306|0.00|0.00|0.00|0.00|-5.95|5|01/05/2026|0.00|0|0.00|0|Q
ICCM|M53071136|0.00|0.66|0.65|0.65|0.01|2400|01/05/2026|0.57|100|0.75|100|Q
ICE|45866F104|159.48|166.39|159.48|165.62|5.63|1363367|01/05/2026|0.00|0|0.00|0|N
ICF|464287564|59.20|59.21|59.11|59.21|-0.64|811|01/05/2026|0.00|0|0.00|0|Z
ICFI|44925C103|0.00|88.60|88.55|88.60|3.60|1415|01/05/2026|87.86|100|89.73|100|Q
ICG|45828E104|0.00|1.93|1.71|1.88|0.00|0|12/29/2025|1.53|100|2.03|100|Q
ICHR|G4740B105|0.00|21.95|20.84|20.95|0.57|8410|01/05/2026|20.71|500|21.11|500|Q
ICL|M53213100|5.75|5.75|5.60|5.64|-0.15|272864|01/05/2026|0.00|0|0.00|0|N
ICLN|464288224|0.00|17.24|16.92|17.14|0.04|604423|01/05/2026|16.97|800|17.27|800|Q
ICLO|46090A721|25.55|25.55|25.55|25.55|0.00|400|01/05/2026|0.00|0|0.00|0|Z
ICLR|G4705A100|0.00|198.12|189.88|197.69|9.32|26343|01/05/2026|195.75|100|199.46|100|Q
ICOI|091748608|17.63|17.63|17.63|17.63|1.62|150|01/05/2026|0.00|0|0.00|0|P
ICON|Y4001C206|0.00|0.64|0.64|0.64|-0.04|110|01/05/2026|0.00|0|0.00|0|Q
ICOP|46436E189|0.00|46.67|46.52|46.67|2.00|1420|01/05/2026|43.75|100|0.00|0|Q
ICOW|69374H873|38.98|39.22|38.98|39.22|0.23|269|01/05/2026|0.00|0|0.00|0|Z
ICR PRA|45781T205|20.61|20.61|20.35|20.49|0.14|1124|01/05/2026|0.00|0|0.00|0|N
ICSH|46434V878|50.60|50.60|50.59|50.60|0.01|25138|01/05/2026|0.00|0|0.00|0|Z
ICU|81256L302|0.00|2.68|2.55|2.62|2.36|2161|01/05/2026|2.53|100|2.70|100|Q
ICUI|44930G107|0.00|145.91|139.63|144.83|6.77|2949|01/05/2026|142.39|100|145.75|100|Q
ICVT|46435G102|100.41|100.97|100.11|100.94|0.94|4302|01/05/2026|0.00|0|0.00|0|Z
IDA|451107106|126.85|126.85|124.88|125.89|-1.41|222549|01/05/2026|0.00|0|0.00|0|N
IDAI|873048508|0.00|4.03|4.03|4.03|0.11|145|01/05/2026|3.97|100|4.27|100|Q
IDCC|45867G101|0.00|335.99|326.11|335.65|10.98|3812|01/05/2026|332.36|40|338.55|40|Q
IDE|92912X101|12.38|12.38|12.34|12.36|0.04|7717|01/05/2026|0.00|0|0.00|0|N
IDEC|45783Y426|32.73|32.73|32.73|32.73|0.40|200|01/05/2026|0.00|0|0.00|0|P
IDEQ|52110K400|31.32|31.32|31.32|31.32|0.81|100|01/05/2026|0.00|0|0.00|0|P
IDEV|46435G326|83.48|84.28|83.48|84.24|0.98|39557|01/05/2026|0.00|0|0.00|0|P
IDHQ|46138E214|35.23|35.23|35.23|35.23|0.00|8|12/31/2025|0.00|0|0.00|0|P
IDMO|46138E222|56.71|57.00|56.71|56.98|0.75|3690|01/05/2026|0.00|0|0.00|0|P
IDN|45817G201|0.00|6.35|6.35|6.35|-0.30|199|01/05/2026|6.25|100|6.47|100|Q
IDOG|00162Q718|39.04|39.04|39.04|39.04|2.15|300|01/05/2026|0.00|0|0.00|0|P
IDR|645827205|43.27|45.88|43.26|45.11|4.06|6637|01/05/2026|0.00|0|0.00|0|A
IDT|448947507|50.54|51.45|50.54|51.14|0.57|52943|01/05/2026|0.00|0|0.00|0|N
IDU|464287697|108.42|108.42|107.01|108.26|-1.22|1463|01/05/2026|0.00|0|0.00|0|P
IDV|464288448|39.69|40.00|39.61|39.99|0.02|21477|01/05/2026|0.00|0|0.00|0|Z
IDVO|032108722|39.52|39.74|39.52|39.74|0.69|1063|01/05/2026|0.00|0|0.00|0|P
IDX|92189F833|16.90|16.90|16.87|16.88|0.13|501|01/05/2026|0.00|0|0.00|0|P
IDXX|45168D104|0.00|683.52|673.27|682.24|12.51|6869|01/05/2026|681.48|40|683.34|40|Q
IDYA|45166A102|0.00|34.93|32.82|34.93|1.18|9353|01/05/2026|34.52|400|35.27|400|Q
IE|46578C108|16.68|17.12|16.04|16.16|-0.20|21801|01/05/2026|0.00|0|0.00|0|A
IEDI|46431W663|0.00|55.52|55.42|55.52|0.00|48|12/30/2025|0.00|0|0.00|0|Z
IEF|464287440|0.00|96.38|96.18|96.34|0.24|406807|01/05/2026|96.34|10700|96.35|500|Q
IEFA|46432F842|90.53|91.44|90.53|91.43|1.08|373280|01/05/2026|0.00|0|0.00|0|Z
IEI|464288661|0.00|119.54|119.40|119.51|0.19|149045|01/05/2026|119.51|9400|119.52|4700|Q
IEMG|46434G103|69.35|69.70|69.12|69.69|0.70|649983|01/05/2026|0.00|0|0.00|0|P
IEO|464288851|93.34|93.34|90.71|91.69|0.47|7684|01/05/2026|0.00|0|0.00|0|Z
IEP|451100101|0.00|7.92|7.60|7.79|0.30|39684|01/05/2026|7.69|900|7.85|900|Q
IESC|44951W106|0.00|428.66|414.96|425.06|18.22|2092|01/05/2026|420.53|40|429.17|40|Q
IETC|46431W648|101.35|101.51|101.35|101.51|1.26|502|01/05/2026|0.00|0|0.00|0|Z
IEUR|46434V738|71.66|72.34|71.62|72.33|0.67|73280|01/05/2026|0.00|0|0.00|0|P
IEV|464287861|69.35|69.96|69.34|69.95|0.63|3493|01/05/2026|0.00|0|0.00|0|P
IEX|45167R104|177.64|182.59|177.64|180.80|1.74|165555|01/05/2026|0.00|0|0.00|0|N
IEZ|464288844|22.88|23.14|22.35|22.74|1.04|41979|01/05/2026|0.00|0|0.00|0|P
IFBD|G47724300|0.00|1.10|1.10|1.10|0.00|0|12/29/2025|0.86|100|1.18|100|Q
IFF|459506101|67.29|68.34|66.92|66.96|-1.07|874499|01/05/2026|0.00|0|0.00|0|N
IFGL|464288489|0.00|23.06|23.06|23.06|0.00|0|12/29/2025|22.49|100|24.03|100|Q
IFN|454089103|14.01|14.08|13.93|14.00|-0.04|32009|01/05/2026|0.00|0|0.00|0|N
IFRA|46435U713|53.69|53.78|53.41|53.72|0.30|6732|01/05/2026|0.00|0|0.00|0|Z
IFRX|N44821101|0.00|1.16|1.09|1.15|0.05|20654|01/05/2026|1.07|400|1.19|400|Q
IFS|P5626F128|42.17|43.51|42.17|42.74|0.51|57023|01/05/2026|0.00|0|0.00|0|N
IFV|33738R886|0.00|24.83|24.83|24.83|0.00|0|12/31/2025|20.15|200|30.40|200|Q
IG|74255Y821|20.90|20.90|20.90|20.90|-0.05|100|01/05/2026|0.00|0|0.00|0|P
IGA|92912R104|9.80|9.81|9.75|9.77|0.02|15800|01/05/2026|0.00|0|0.00|0|N
IGAC|G4924G102|0.00|9.84|9.82|9.84|-0.01|2800|01/05/2026|9.83|1000|9.85|25000|Q
IGC|45408X308|0.29|0.29|0.29|0.29|0.00|1016|01/05/2026|0.00|0|0.00|0|A
IGCB|29287L841|46.40|46.45|46.40|46.45|0.04|1|01/05/2026|0.00|0|0.00|0|N
IGD|92912T100|5.71|5.72|5.69|5.70|0.00|71655|01/05/2026|0.00|0|0.00|0|N
IGE|464287374|51.76|52.36|51.45|52.07|1.29|8882|01/05/2026|0.00|0|0.00|0|Z
IGEB|46435G219|45.71|45.71|45.71|45.71|0.07|137|01/05/2026|0.00|0|0.00|0|Z
IGF|464288372|0.00|62.00|61.18|61.82|-0.09|12315|01/05/2026|61.81|200|61.87|100|Q
IGI|95790A101|16.47|16.47|16.42|16.42|-0.06|511|01/05/2026|0.00|0|0.00|0|N
IGIB|464288638|0.00|54.00|53.89|53.99|0.12|62521|01/05/2026|53.97|13000|54.00|8500|Q
IGIC|G4809J106|0.00|0.00|0.00|0.00|0.00|117|01/05/2026|24.63|100|25.40|100|Q
IGLB|464289511|50.46|50.62|50.41|50.59|0.19|11370|01/05/2026|0.00|0|0.00|0|P
IGLD|33733E856|25.59|25.66|25.59|25.66|0.66|685|01/05/2026|0.00|0|0.00|0|Z
IGM|464287549|130.85|130.85|129.64|129.83|0.51|100979|01/05/2026|0.00|0|0.00|0|P
IGOV|464288117|0.00|41.77|41.66|41.75|0.19|764|01/05/2026|41.37|1000|42.15|1000|Q
IGPT|46137V639|61.57|61.57|61.57|61.57|1.98|100|01/05/2026|0.00|0|0.00|0|P
IGR|12504G100|4.40|4.48|4.37|4.47|0.08|446202|01/05/2026|0.00|0|0.00|0|N
IGRO|46435G524|83.41|84.09|83.41|84.08|1.27|1190|01/05/2026|0.00|0|0.00|0|Z
IGSB|464288646|0.00|52.95|52.92|52.94|0.05|46507|01/05/2026|52.93|5000|52.95|15300|Q
IGV|464287515|103.26|104.58|103.00|103.62|0.98|152268|01/05/2026|0.00|0|0.00|0|Z
IH|45175B109|2.00|2.00|1.91|1.92|-0.08|4847|01/05/2026|0.00|0|0.00|0|N
IHAK|46435U135|47.95|47.95|47.11|47.37|0.00|350|01/02/2026|0.00|0|0.00|0|P
IHD|92912P108|6.42|6.48|6.42|6.44|0.05|12166|01/05/2026|0.00|0|0.00|0|N
IHDG|97717X594|49.44|49.70|49.44|49.70|0.58|2936|01/05/2026|0.00|0|0.00|0|P
IHE|464288836|84.49|84.49|83.28|83.86|-0.96|8241|01/05/2026|0.00|0|0.00|0|P
IHF|464288828|48.39|49.57|48.28|49.32|0.92|109611|01/05/2026|0.00|0|0.00|0|P
IHG|45857P806|137.75|138.57|136.40|137.49|-2.86|34053|01/05/2026|0.00|0|0.00|0|N
IHI|464288810|61.79|62.82|61.72|62.77|0.89|77406|01/05/2026|0.00|0|0.00|0|P
IHRT|45174J509|0.00|4.24|4.08|4.11|-0.04|9678|01/05/2026|4.07|700|4.16|800|Q
IHS|G4701H109|7.34|7.47|7.09|7.23|-0.12|231614|01/05/2026|0.00|0|0.00|0|N
IIF|61745C105|24.96|25.07|24.96|25.05|-0.10|2208|01/05/2026|0.00|0|0.00|0|N
IIGD|46139W502|24.86|24.86|24.86|24.86|0.03|437|01/05/2026|0.00|0|0.00|0|P
III|45675Y104|0.00|5.94|5.64|5.87|0.29|8128|01/05/2026|5.80|200|5.93|200|Q
IIIN|45774W108|32.40|33.25|32.40|32.55|0.14|45050|01/05/2026|0.00|0|0.00|0|N
IIIV|46571Y107|0.00|26.43|25.79|26.39|1.14|3361|01/05/2026|26.01|300|26.68|300|Q
IIM|46132P108|12.33|12.38|12.33|12.35|0.00|21514|01/05/2026|0.00|0|0.00|0|N
IINN|M53637100|0.00|1.06|0.97|1.00|0.10|8890|01/05/2026|0.82|200|1.20|200|Q
IIPR|45781V101|49.37|50.28|49.00|49.03|-0.44|120995|01/05/2026|0.00|0|0.00|0|N
IIPR PRA|45781V200|24.21|24.21|23.95|23.95|-0.22|17966|01/05/2026|0.00|0|0.00|0|N
IJAN|45782C524|36.38|36.54|36.38|36.54|0.21|1300|01/05/2026|0.00|0|0.00|0|P
IJH|464287507|67.08|68.00|67.08|67.75|0.84|417275|01/05/2026|0.00|0|0.00|0|P
IJJ|464287705|134.01|135.22|134.01|135.00|2.06|2146|01/05/2026|0.00|0|0.00|0|P
IJK|464287606|99.06|99.81|98.88|99.58|1.16|19734|01/05/2026|0.00|0|0.00|0|P
IJR|464287804|121.42|123.58|121.42|122.87|1.47|747270|01/05/2026|0.00|0|0.00|0|P
IJS|464287879|115.06|117.14|115.06|116.33|1.61|11876|01/05/2026|0.00|0|0.00|0|P
IJT|464287887|0.00|144.70|144.50|144.58|1.92|850|01/05/2026|144.27|400|144.64|1100|Q
IKT|45719W205|0.00|2.15|1.99|2.02|0.07|5706|01/05/2026|1.97|300|2.05|300|Q
ILCB|464287127|0.00|95.14|95.14|95.14|0.00|50|12/31/2025|0.00|0|0.00|0|P
ILCG|464287119|105.16|105.16|104.77|104.77|0.57|763|01/05/2026|0.00|0|0.00|0|P
ILCV|464288109|94.95|95.15|94.92|95.15|0.45|600|01/05/2026|0.00|0|0.00|0|P
ILF|464287390|31.00|31.55|30.86|31.47|0.64|119630|01/05/2026|0.00|0|0.00|0|P
ILIT|46436E171|0.00|16.83|16.83|16.83|0.74|211|01/05/2026|0.00|0|0.00|0|Q
ILMN|452327109|0.00|141.45|137.49|141.28|6.93|31127|01/05/2026|141.11|100|141.54|100|Q
ILOW|00039J822|42.82|42.82|42.82|42.82|0.03|100|01/05/2026|0.00|0|0.00|0|P
ILPT|456237106|0.00|5.58|5.49|5.57|0.04|5390|01/05/2026|5.51|300|5.63|300|Q
ILS|26923N470|19.95|19.95|19.94|19.94|-0.07|300|01/05/2026|0.00|0|0.00|0|P
ILTB|464289479|49.73|49.73|49.73|49.73|0.03|100|01/05/2026|0.00|0|0.00|0|P
IMA|45175G207|0.00|6.85|6.85|6.85|0.00|0|12/31/2025|6.19|100|6.70|100|Q
IMAX|45245E109|36.14|36.27|35.72|36.06|0.04|351743|01/05/2026|0.00|0|0.00|0|N
IMCB|464288208|84.33|84.41|84.33|84.40|0.79|1006|01/05/2026|0.00|0|0.00|0|P
IMCG|464288307|81.64|81.79|81.64|81.70|0.96|665|01/05/2026|0.00|0|0.00|0|P
IMCR|45258D105|0.00|33.29|32.75|32.90|-0.86|1791|01/05/2026|32.15|300|33.50|300|Q
IMCV|464288406|0.00|83.67|83.64|83.64|0.43|281|01/05/2026|83.65|1800|84.03|1800|Q
IMDX|68235C206|0.00|0.00|0.00|0.00|0.00|46|01/05/2026|7.15|100|7.74|100|Q
IMG|67073S406|0.00|1.18|1.13|1.17|1.17|1701|01/05/2026|1.10|300|1.24|300|Q
IMKTA|457030104|0.00|69.35|69.25|69.35|-0.42|936|01/05/2026|68.52|100|69.95|100|Q
IMMP|45257L108|0.00|2.88|2.81|2.87|-0.04|7097|01/05/2026|2.83|200|2.94|200|Q
IMMR|452521107|0.00|6.42|6.27|6.38|-0.04|17803|01/05/2026|6.31|500|6.43|500|Q
IMMX|45258H106|0.00|5.45|5.08|5.10|-0.36|12975|01/05/2026|5.02|500|5.19|500|Q
IMNM|45257U108|0.00|20.36|19.45|19.74|-1.06|26995|01/05/2026|19.52|600|19.94|600|Q
IMNN|15117N701|0.00|0.00|0.00|0.00|-3.93|18|01/05/2026|3.76|100|4.21|100|Q
IMO|453038408|85.99|88.26|83.40|87.74|-1.30|79605|01/05/2026|0.00|0|0.00|0|A
IMOM|02072L300|0.00|0.00|0.00|0.00|-38.14|29|01/05/2026|0.00|0|0.00|0|Q
IMOS|16965P202|0.00|0.00|0.00|0.00|-30.53|92|01/05/2026|29.88|100|30.86|100|Q
IMPP|Y3894J187|0.00|3.77|3.62|3.75|0.09|9646|01/05/2026|2.96|200|4.54|200|Q
IMRN|45254U101|0.00|0.83|0.83|0.83|0.06|100|01/05/2026|0.65|200|0.99|200|Q
IMRX|45254E107|0.00|6.78|6.34|6.60|0.03|14305|01/05/2026|6.52|800|6.68|800|Q
IMSR|881454102|0.00|7.08|6.66|7.00|0.48|27192|01/05/2026|6.90|1000|7.07|1100|Q
IMST|091748806|13.13|13.13|13.13|13.13|0.00|5|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|0.73|200|Q
IMTM|46434V449|49.13|49.54|49.12|49.54|0.96|9029|01/05/2026|0.00|0|0.00|0|P
IMTX|N44445109|0.00|9.94|9.17|9.77|-0.69|8447|01/05/2026|9.66|500|9.88|500|Q
IMUX|4525EP101|0.00|0.65|0.63|0.64|0.06|10445|01/05/2026|0.62|1500|0.65|1400|Q
IMVT|45258J102|0.00|25.41|24.73|24.96|-0.95|24442|01/05/2026|24.79|500|25.20|500|Q
IMXI|46005L101|0.00|15.40|15.32|15.40|0.06|11464|01/05/2026|15.25|200|15.51|200|Q
INAB|45674E208|0.00|0.00|0.00|0.00|-2.49|20|01/05/2026|2.38|100|2.56|100|Q
INBK|320557101|0.00|21.06|21.06|21.06|0.71|460|01/05/2026|20.67|100|21.52|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|15.22|8.41|11.07|3.21|81956|01/05/2026|10.15|100|13.05|200|Q
INBX|45720N103|0.00|77.07|75.08|76.64|1.47|1805|01/05/2026|75.25|200|78.44|200|Q
INCM|35473P439|28.23|28.30|28.23|28.29|0.18|840|01/05/2026|0.00|0|0.00|0|P
INCR|M549GJ111|0.00|1.06|1.01|1.03|-0.01|1200|01/05/2026|0.00|0|0.00|0|Q
INCY|45337C102|0.00|102.74|99.10|101.83|0.38|44887|01/05/2026|101.08|100|102.00|100|Q
INDA|46429B598|54.16|54.34|54.08|54.31|-0.26|165460|01/05/2026|0.00|0|0.00|0|Z
INDB|453836108|0.00|75.15|74.31|74.65|1.52|4478|01/05/2026|73.81|200|75.33|200|Q
INDI|45569U101|0.00|3.76|3.61|3.67|-0.04|93711|01/05/2026|3.65|100|3.67|100|Q
INDL|25490K331|57.64|57.64|57.64|57.64|0.00|9|01/02/2026|0.00|0|0.00|0|P
INDO|G4760X102|3.14|3.26|3.05|3.17|0.05|3710|01/05/2026|0.00|0|0.00|0|A
INDP|45339J204|0.00|2.52|2.50|2.52|-0.24|455|01/05/2026|2.13|100|2.91|100|Q
INDV|G4766E116|0.00|36.28|34.63|36.22|0.52|21501|01/05/2026|35.98|400|36.52|400|Q
INDY|464289529|0.00|49.28|49.25|49.28|-0.04|1012|01/05/2026|46.65|200|51.61|200|Q
INFL|53656F623|45.03|45.03|45.03|45.03|0.42|400|01/05/2026|0.00|0|0.00|0|P
INFO|41151J745|24.66|24.78|24.66|24.77|0.22|240|01/05/2026|0.00|0|0.00|0|N
INFU|45685K102|8.62|8.84|8.54|8.79|0.39|8672|01/05/2026|0.00|0|0.00|0|A
INFY|456788108|17.90|18.09|17.67|17.68|-0.47|3102371|01/05/2026|0.00|0|0.00|0|N
ING|456837103|28.59|29.02|28.56|28.92|0.16|338246|01/05/2026|0.00|0|0.00|0|N
INGM|457152106|21.33|21.60|21.17|21.52|0.21|130352|01/05/2026|0.00|0|0.00|0|N
INGN|45780L104|0.00|6.76|6.61|6.65|0.02|2136|01/05/2026|6.58|100|6.71|100|Q
INGR|457187102|109.12|111.70|109.12|110.41|0.62|180635|01/05/2026|0.00|0|0.00|0|N
INHD|4576JP307|0.00|1.36|1.29|1.34|0.03|3221|01/05/2026|1.29|100|1.40|100|Q
INKM|78467V202|33.09|33.09|33.09|33.09|0.00|25|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|11.58|100|12.38|100|Q
INLF|G4808M100|0.00|0.49|0.49|0.49|0.01|1000|01/05/2026|0.00|0|0.00|0|Q
INM|457637700|0.00|1.16|1.16|1.16|0.03|327|01/05/2026|0.90|200|1.41|200|Q
INMB|45782T105|0.00|1.54|1.48|1.49|-0.06|2706|01/05/2026|1.47|300|1.53|700|Q
INMD|M5425M103|0.00|15.33|14.92|15.20|0.40|30172|01/05/2026|15.08|500|15.34|500|Q
INMU|092528207|24.09|24.10|24.06|24.06|0.00|2900|01/05/2026|0.00|0|0.00|0|P
INN|866082100|4.84|4.87|4.78|4.81|-0.06|242178|01/05/2026|0.00|0|0.00|0|N
INN PRE|866082605|18.32|18.50|18.27|18.44|0.06|964|01/05/2026|0.00|0|0.00|0|N
INN PRF|866082704|18.08|18.39|18.08|18.39|0.00|81|01/02/2026|0.00|0|0.00|0|N
INNV|45784A104|0.00|5.47|5.22|5.45|0.25|1395|01/05/2026|5.28|200|5.58|200|Q
INO|45773H409|0.00|1.70|1.60|1.60|-0.10|36860|01/05/2026|1.58|2800|1.62|4000|Q
INOD|457642205|0.00|62.50|55.50|61.91|8.91|19114|01/05/2026|61.33|200|62.57|200|Q
INR|456941103|15.02|15.02|13.97|14.22|-0.50|101898|01/05/2026|0.00|0|0.00|0|N
INRO|09290C830|0.00|0.00|0.00|0.00|0.00|0|12/16/2025|32.15|2300|32.80|2300|Q
INSE|45782N108|0.00|9.21|9.21|9.21|9.21|197|01/05/2026|9.04|100|9.40|100|Q
INSG|45782B302|0.00|10.29|10.17|10.18|-0.02|1703|01/05/2026|10.07|200|10.28|200|Q
INSM|457669307|0.00|175.78|167.48|175.36|-1.73|31962|01/05/2026|174.87|100|175.51|100|Q
INSP|457730109|93.87|95.08|91.86|94.76|2.49|324751|01/05/2026|0.00|0|0.00|0|N
INSW|Y41053102|47.43|48.33|46.79|46.81|-0.18|207604|01/05/2026|0.00|0|0.00|0|N
INTA|45827U109|0.00|44.60|42.51|42.51|-1.38|9547|01/05/2026|42.21|300|42.95|300|Q
INTC|458140100|0.00|42.09|39.28|39.37|-0.01|882525|01/05/2026|39.36|100|39.42|1400|Q
INTF|46434V274|38.53|38.54|38.53|38.54|0.40|663|01/05/2026|0.00|0|0.00|0|P
INTG|458685104|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|23.66|100|27.54|100|Q
INTR|G4R20B107|0.00|9.00|8.46|8.86|0.40|52612|01/05/2026|8.80|100|8.85|100|Q
INTS|45828J103|0.00|0.40|0.39|0.40|-0.01|4065|01/05/2026|0.37|1200|0.41|1300|Q
INTT|461147100|7.72|7.72|7.72|7.72|0.21|160|01/05/2026|0.00|0|0.00|0|A
INTU|461202103|0.00|639.01|621.02|633.65|4.28|29786|01/05/2026|633.37|80|634.68|80|Q
INTW|38747R553|0.00|55.00|48.73|48.73|0.43|15340|01/05/2026|0.00|0|0.00|0|Q
INTZ|46121E304|0.00|1.26|1.25|1.26|0.09|524|01/05/2026|0.94|200|1.45|200|Q
INUV|46122W303|0.00|2.46|2.46|2.46|0.00|150|12/31/2025|0.00|0|0.00|0|A
INV|45784M108|0.00|4.74|4.40|4.67|0.18|18303|01/05/2026|4.59|1500|4.73|1400|Q
INVA|45781M101|0.00|20.21|19.51|20.06|0.19|14671|01/05/2026|19.86|700|20.26|700|Q
INVE|45170X205|0.00|0.00|0.00|0.00|-3.68|40|01/05/2026|3.45|100|3.72|100|Q
INVH|46187W107|27.56|27.80|27.47|27.47|-0.25|3116341|01/05/2026|0.00|0|0.00|0|N
INVX|457651107|24.00|24.26|23.30|23.91|1.13|195251|01/05/2026|0.00|0|0.00|0|N
INVZ|M5R635108|0.00|1.25|1.07|1.24|0.28|252863|01/05/2026|1.23|100|1.27|4500|Q
IOBT|449778109|0.00|0.69|0.62|0.62|-0.04|5476|01/05/2026|0.04|20000|0.66|500|Q
IOCT|45782C631|35.26|35.26|35.26|35.26|0.34|1157|01/05/2026|0.00|0|0.00|0|P
IONL|38747R546|0.00|39.28|35.70|39.28|39.28|770|01/05/2026|0.00|0|0.00|0|Q
IONQ|46222L108|47.70|50.31|46.53|48.71|1.94|3449559|01/05/2026|0.00|0|0.00|0|N
IONQ WS|46222L116|36.11|38.70|36.11|37.06|1.51|1113|01/05/2026|0.00|0|0.00|0|N
IONR|46211L101|0.00|5.83|5.55|5.82|0.62|5605|01/05/2026|5.80|100|5.88|500|Q
IONS|462222100|0.00|78.82|76.47|78.57|-1.02|17444|01/05/2026|78.41|100|78.63|100|Q
IONX|88636R230|0.00|26.82|23.28|25.14|2.02|15942|01/05/2026|0.00|0|29.10|100|Q
IONZ|88636W247|0.00|19.70|18.08|19.06|-1.66|7194|01/05/2026|18.47|500|19.02|500|Q
IOO|464287572|127.46|127.82|127.46|127.60|0.50|4008|01/05/2026|0.00|0|0.00|0|P
IOSP|45768S105|0.00|78.67|76.48|78.25|2.03|3107|01/05/2026|77.62|200|78.99|200|Q
IOT|79589L106|33.92|35.17|33.86|34.28|0.36|1245694|01/05/2026|0.00|0|0.00|0|N
IOVA|462260100|0.00|2.57|2.41|2.45|-0.07|100887|01/05/2026|2.44|1000|2.47|100|Q
IP|460146103|40.23|40.84|39.94|40.52|0.27|1533424|01/05/2026|0.00|0|0.00|0|N
IPAC|46434V696|75.11|75.11|75.11|75.11|1.15|125|01/05/2026|0.00|0|0.00|0|P
IPAR|458334109|0.00|87.66|85.59|85.59|0.31|5578|01/05/2026|84.70|200|86.47|200|Q
IPAY|032108656|53.06|53.06|53.06|53.06|-0.41|63|12/29/2025|0.00|0|0.00|0|P
IPB|45408V203|25.76|25.77|25.76|25.77|0.00|70|01/02/2026|0.00|0|0.00|0|N
IPCX|G47875102|0.00|10.12|10.12|10.12|-0.02|900|01/05/2026|0.00|0|0.00|0|Q
IPDN|74312Y400|0.00|0.00|0.00|0.00|-1.34|3|01/05/2026|1.11|100|1.50|100|Q
IPEX|G6001J107|0.00|0.00|0.00|0.00|0.00|1|01/05/2026|0.00|0|0.00|0|Q
IPGP|44980X109|0.00|76.98|75.50|76.69|1.84|3664|01/05/2026|75.96|200|77.53|200|Q
IPHA|45781K204|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|1.75|100|1.82|100|Q
IPI|46121Y201|28.30|28.45|27.62|27.72|-0.50|35982|01/05/2026|0.00|0|0.00|0|N
IPM|69764K106|0.00|0.00|0.00|0.00|-1.77|35|01/05/2026|1.35|200|2.14|200|Q
IPO|759937204|46.59|47.14|46.21|47.09|0.00|11|01/02/2026|0.00|0|0.00|0|P
IPSC|15673T100|0.00|1.01|0.97|1.01|0.03|11698|01/05/2026|0.97|500|1.04|500|Q
IPST|42727R203|0.00|1.84|1.80|1.84|0.14|313|01/05/2026|1.71|100|1.91|100|Q
IPW|46265P206|0.00|0.00|0.00|0.00|0.00|10|01/05/2026|7.35|100|8.12|100|Q
IPWR|451622203|0.00|0.00|0.00|0.00|0.00|41|01/05/2026|3.33|100|3.64|100|Q
IPX|44916E100|0.00|42.47|40.53|42.47|2.56|675|01/05/2026|41.51|100|42.80|100|Q
IQ|46267X108|0.00|2.14|2.06|2.11|0.06|887215|01/05/2026|2.10|14200|2.11|1400|Q
IQDF|33939L837|30.85|30.87|30.85|30.87|0.00|202|01/02/2026|0.00|0|0.00|0|P
IQDG|97717X131|42.26|42.26|42.26|42.26|1.02|900|01/05/2026|0.00|0|0.00|0|Z
IQHI|45409F736|26.21|26.24|26.21|26.24|0.00|33|01/02/2026|0.00|0|0.00|0|P
IQI|46133G107|9.94|9.95|9.92|9.95|0.01|15101|01/05/2026|0.00|0|0.00|0|N
IQLT|46434V456|46.03|46.50|46.00|46.50|0.58|74510|01/05/2026|0.00|0|0.00|0|P
IQST|46265G206|0.00|0.00|0.00|0.00|-3.08|13|01/05/2026|2.82|100|3.06|100|Q
IQV|46266C105|222.55|234.80|222.55|234.59|9.22|361319|01/05/2026|0.00|0|0.00|0|N
IR|45687V106|79.15|82.75|79.15|82.21|2.45|771682|01/05/2026|0.00|0|0.00|0|N
IRD|67577R102|0.00|2.13|1.98|2.13|0.01|4467|01/05/2026|2.08|300|2.16|300|Q
IRDM|46269C102|0.00|18.48|17.73|18.11|0.41|24469|01/05/2026|17.94|700|18.24|800|Q
IRE|88636W650|8.04|9.38|7.99|9.35|1.92|564249|01/05/2026|0.00|0|0.00|0|P
IREG|88340F100|0.00|24.50|24.50|24.50|24.50|501|01/05/2026|0.00|0|0.00|0|Q
IREN|Q4982L109|0.00|48.28|44.23|48.23|5.50|539217|01/05/2026|48.16|100|48.52|300|Q
IREX|46092D475|13.75|16.03|13.75|16.02|3.39|6800|01/05/2026|0.00|0|0.00|0|Z
IRHOU|46283H202|0.00|0.00|0.00|0.00|-9.95|2|01/05/2026|0.00|0|0.00|0|Q
IRIX|462684101|0.00|0.00|0.00|0.00|-1.16|3|01/05/2026|1.13|200|1.38|100|Q
IRM|46284V101|82.83|84.19|81.82|83.67|0.43|862297|01/05/2026|0.00|0|0.00|0|N
IRMD|46266A109|0.00|99.49|94.90|98.86|3.38|6269|01/05/2026|96.55|100|101.15|100|Q
IRON|254604101|0.00|78.67|76.94|78.67|-0.05|20601|01/05/2026|77.83|200|79.42|200|Q
IRS|450047303|16.79|16.79|16.02|16.43|-0.19|30274|01/05/2026|0.00|0|0.00|0|N
IRS WS|P5880C134|0.00|1.94|1.94|1.94|0.04|0|01/05/2026|0.00|0|0.00|0|N
IRT|45378A106|17.50|17.62|17.22|17.24|-0.36|744464|01/05/2026|0.00|0|0.00|0|N
IRTC|450056106|0.00|184.93|180.97|184.14|8.18|5039|01/05/2026|182.35|100|186.09|100|Q
IRWD|46333X108|0.00|5.01|4.52|4.59|0.33|216725|01/05/2026|4.58|100|4.60|100|Q
ISBA|464214105|0.00|0.00|0.00|0.00|-50.00|1|01/05/2026|48.82|100|52.03|100|Q
ISCG|464288604|57.32|57.32|57.32|57.32|1.06|524|01/05/2026|0.00|0|0.00|0|P
ISD|69346H100|14.51|14.54|14.48|14.50|0.02|10280|01/05/2026|0.00|0|0.00|0|N
ISHG|464288125|0.00|0.00|0.00|0.00|-75.21|31|01/05/2026|75.02|100|75.97|2300|Q
ISMD|66538H641|39.50|39.50|39.50|39.50|0.92|555|01/05/2026|0.00|0|0.00|0|P
ISOU|46500E867|10.22|10.55|10.22|10.55|0.56|213|01/05/2026|0.00|0|0.00|0|A
ISPC|45032V207|0.00|0.30|0.28|0.29|-0.01|2200|01/05/2026|0.24|100|0.33|200|Q
ISPO|45791E206|0.00|4.21|4.20|4.20|0.02|5489|01/05/2026|4.19|100|4.21|100|Q
ISPR|46501C100|0.00|0.00|0.00|0.00|-2.82|71|01/05/2026|0.00|0|3.10|400|Q
ISPY|74347G242|45.99|46.00|45.98|45.99|0.14|538|01/05/2026|0.00|0|0.00|0|Z
ISRG|46120E602|0.00|566.74|559.28|566.74|4.87|19633|01/05/2026|565.97|80|566.98|80|Q
ISSC|45769N105|0.00|19.58|18.97|19.24|0.51|6394|01/05/2026|19.05|200|19.48|200|Q
ISTB|46432F859|0.00|48.80|48.77|48.79|0.03|3403|01/05/2026|48.78|1300|48.80|400|Q
ISTR|46134L105|0.00|0.00|0.00|0.00|-26.21|638|01/05/2026|26.49|100|27.12|100|Q
IT|366651107|235.61|245.76|235.61|239.37|2.34|357955|01/05/2026|0.00|0|0.00|0|N
ITA|464288760|225.33|226.99|225.02|226.39|5.94|15795|01/05/2026|0.00|0|0.00|0|Z
ITB|464288752|97.56|99.48|97.56|98.30|0.81|125290|01/05/2026|0.00|0|0.00|0|Z
ITDB|46438G828|33.15|33.15|33.15|33.15|0.07|500|01/05/2026|0.00|0|0.00|0|P
ITDC|46438G810|0.00|34.14|34.14|34.14|0.00|16|12/23/2025|0.00|0|0.00|0|P
ITDD|46438G794|35.67|35.67|35.67|35.67|0.25|500|01/05/2026|0.00|0|0.00|0|P
ITGR|45826H109|76.21|80.75|76.21|79.72|2.94|144015|01/05/2026|0.00|0|0.00|0|N
ITIC|461804106|0.00|0.00|0.00|0.00|0.00|109|01/05/2026|250.00|40|259.72|40|Q
ITM|92189H201|47.23|47.23|47.18|47.20|0.03|7781|01/05/2026|0.00|0|0.00|0|Z
ITOT|464287150|150.00|150.59|149.92|150.25|1.12|129681|01/05/2026|0.00|0|0.00|0|P
ITRG|45826T509|3.96|4.02|3.88|3.91|0.07|76954|01/05/2026|0.00|0|0.00|0|A
ITRI|465741106|0.00|97.66|95.19|96.78|2.31|10324|01/05/2026|95.86|100|97.64|100|Q
ITRM|G6333L200|0.00|0.37|0.33|0.36|0.04|7905|01/05/2026|0.31|100|0.41|100|Q
ITRN|M6158M104|0.00|44.52|42.92|44.52|1.62|1373|01/05/2026|43.53|100|45.36|100|Q
ITT|45073V108|175.25|180.25|175.25|179.40|5.19|443222|01/05/2026|0.00|0|0.00|0|N
ITUB|465562106|7.23|7.45|7.21|7.37|0.14|3290775|01/05/2026|0.00|0|0.00|0|N
ITW|452308109|247.61|251.26|247.61|249.59|0.09|768627|01/05/2026|0.00|0|0.00|0|N
ITWO|74349Y787|40.53|40.95|40.53|40.95|1.09|3645|01/05/2026|0.00|0|0.00|0|Z
IUS|46138J742|0.00|58.00|58.00|58.00|58.00|116|01/05/2026|54.81|200|60.63|200|Q
IUSB|46434V613|0.00|46.63|46.56|46.62|0.09|81693|01/05/2026|46.61|700|46.63|300|Q
IUSG|464287671|0.00|169.58|168.60|168.84|0.87|41840|01/05/2026|168.86|300|169.16|3900|Q
IUSV|464287663|0.00|104.23|103.59|103.94|1.02|58806|01/05/2026|103.72|6400|104.15|6400|Q
IVA|46124U107|0.00|4.62|4.61|4.62|-0.16|707|01/05/2026|0.00|0|0.00|0|Q
IVDA|46583A303|0.00|0.82|0.81|0.82|0.00|0|01/02/2026|0.77|100|1.04|100|Q
IVE|464287408|213.42|215.32|213.42|214.74|2.02|52274|01/05/2026|0.00|0|0.00|0|P
IVES|947913109|32.39|32.62|32.34|32.44|0.46|17049|01/05/2026|0.00|0|0.00|0|P
IVF|44984F807|0.00|1.05|1.03|1.05|1.05|1105|01/05/2026|0.88|100|1.17|200|Q
IVLU|46435G409|38.52|38.81|38.51|38.80|0.28|13784|01/05/2026|0.00|0|0.00|0|P
IVOG|921932869|124.01|124.03|124.01|124.03|0.98|300|01/05/2026|0.00|0|0.00|0|P
IVOL|500767736|19.15|19.17|19.14|19.14|0.03|3228|01/05/2026|0.00|0|0.00|0|P
IVOO|921932885|114.50|114.50|114.50|114.50|2.50|179|01/05/2026|0.00|0|0.00|0|P
IVP|45784E304|0.00|0.05|0.05|0.05|0.01|22660|01/05/2026|0.01|20000|0.00|0|Q
IVR|46131B704|8.48|8.56|8.36|8.50|0.02|401283|01/05/2026|0.00|0|0.00|0|N
IVR PRC|46131B506|24.83|24.83|24.75|24.75|-0.03|907|01/05/2026|0.00|0|0.00|0|N
IVRA|46090A788|16.11|16.11|16.11|16.11|-0.39|194|01/05/2026|0.00|0|0.00|0|Z
IVSS|26923W108|0.00|0.00|0.00|0.00|-25.30|78|01/05/2026|25.60|1000|25.66|1000|Q
IVT|46124J201|27.79|28.12|27.75|27.99|0.11|278337|01/05/2026|0.00|0|0.00|0|N
IVV|464287200|689.44|692.39|689.43|690.57|4.23|45216|01/05/2026|0.00|0|0.00|0|P
IVVD|00534A102|0.00|2.57|2.38|2.56|0.04|42092|01/05/2026|2.55|100|2.57|100|Q
IVW|464287309|124.32|124.40|123.56|123.77|0.42|156383|01/05/2026|0.00|0|0.00|0|P
IVZ|G491BT108|26.94|28.44|26.94|28.16|1.22|2047315|01/05/2026|0.00|0|0.00|0|N
IWB|464287622|376.70|377.92|376.32|376.95|2.57|47911|01/05/2026|0.00|0|0.00|0|P
IWC|464288869|161.51|161.98|161.50|161.54|3.69|8802|01/05/2026|0.00|0|0.00|0|P
IWD|464287598|213.25|215.13|213.25|214.58|2.44|219173|01/05/2026|0.00|0|0.00|0|P
IWF|464287614|474.39|475.55|472.94|473.36|1.52|87402|01/05/2026|0.00|0|0.00|0|P
IWL|464289446|171.99|171.99|171.62|171.62|0.93|997|01/05/2026|0.00|0|0.00|0|P
IWM|464287655|249.79|253.54|249.60|252.77|4.00|913615|01/05/2026|0.00|0|0.00|0|P
IWMI|78433H634|49.50|49.69|49.50|49.63|0.58|1308|01/05/2026|0.00|0|0.00|0|Z
IWMW|46438G695|39.42|39.42|39.42|39.42|0.67|200|01/05/2026|0.00|0|0.00|0|Z
IWMY|88636J139|20.05|20.17|20.05|20.17|0.32|980|01/05/2026|0.00|0|0.00|0|P
IWN|464287630|183.41|186.00|183.41|185.26|2.50|71313|01/05/2026|0.00|0|0.00|0|P
IWO|464287648|329.97|333.89|328.87|333.04|5.97|11041|01/05/2026|0.00|0|0.00|0|P
IWP|464287481|138.97|140.09|138.65|139.63|1.46|150431|01/05/2026|0.00|0|0.00|0|P
IWR|464287499|97.71|98.74|97.71|98.47|1.17|183692|01/05/2026|0.00|0|0.00|0|P
IWS|464287473|143.15|144.71|143.15|144.40|1.79|32568|01/05/2026|0.00|0|0.00|0|P
IWV|464287689|390.51|391.45|390.51|390.67|2.78|3251|01/05/2026|0.00|0|0.00|0|P
IWX|464289420|93.11|93.77|93.11|93.55|1.38|12462|01/05/2026|0.00|0|0.00|0|P
IWY|464289438|277.08|277.85|276.28|276.39|0.58|6779|01/05/2026|0.00|0|0.00|0|P
IX|686330101|29.59|29.92|29.59|29.84|0.35|57084|01/05/2026|0.00|0|0.00|0|N
IXC|464287341|43.36|43.52|42.35|43.32|0.50|38852|01/05/2026|0.00|0|0.00|0|P
IXG|464287333|123.92|124.26|123.92|124.26|1.97|305|01/05/2026|0.00|0|0.00|0|P
IXHL|45333F109|0.00|0.41|0.39|0.40|0.01|3262|01/05/2026|0.39|200|0.41|500|Q
IXJ|464287325|97.45|97.45|96.41|97.06|-0.67|5399|01/05/2026|0.00|0|0.00|0|P
IXN|464287291|107.46|107.46|106.54|106.61|0.76|23462|01/05/2026|0.00|0|0.00|0|P
IXP|464287275|120.58|120.58|120.58|120.58|0.00|80|01/02/2026|0.00|0|0.00|0|P
IXUS|46432F834|0.00|86.78|86.06|86.75|0.90|37046|01/05/2026|86.71|600|86.82|600|Q
IYC|464287580|103.75|104.54|103.67|103.96|1.26|18551|01/05/2026|0.00|0|0.00|0|P
IYE|464287796|50.07|50.17|48.57|49.70|1.14|204799|01/05/2026|0.00|0|0.00|0|P
IYF|464287788|130.92|133.52|130.92|132.73|3.10|7460|01/05/2026|0.00|0|0.00|0|P
IYG|464287770|95.23|95.40|94.97|94.99|2.16|2196|01/05/2026|0.00|0|0.00|0|P
IYH|464287762|65.13|65.35|64.40|65.23|-0.11|176024|01/05/2026|0.00|0|0.00|0|P
IYJ|464287754|152.67|152.67|152.67|152.67|3.23|509|01/05/2026|0.00|0|0.00|0|Z
IYK|464287812|66.28|66.28|65.63|66.27|-0.41|1356|01/05/2026|0.00|0|0.00|0|P
IYLD|46432F875|21.59|21.59|21.55|21.55|0.13|2590|01/05/2026|0.00|0|0.00|0|Z
IYM|464287838|158.70|159.40|158.70|158.94|2.35|902|01/05/2026|0.00|0|0.00|0|P
IYR|464287739|93.66|94.51|93.29|94.13|0.17|348903|01/05/2026|0.00|0|0.00|0|P
IYRI|78433H618|48.43|48.43|48.37|48.37|-0.23|766|01/05/2026|0.00|0|0.00|0|Z
IYT|464287192|74.96|76.46|74.96|75.96|0.69|12558|01/05/2026|0.00|0|0.00|0|Z
IYW|464287721|202.45|202.45|199.89|200.31|0.41|118732|01/05/2026|0.00|0|0.00|0|P
IYY|464287846|167.55|167.55|167.33|167.34|1.13|989|01/05/2026|0.00|0|0.00|0|P
IYZ|464287713|34.15|34.19|33.87|34.12|0.09|80247|01/05/2026|0.00|0|0.00|0|Z
IZEA|46604H204|0.00|4.57|4.57|4.57|4.57|124|01/05/2026|4.45|100|4.74|100|Q
IZM|G4760B100|0.00|2.54|2.54|2.54|-0.16|240|01/05/2026|2.50|100|3.00|1000|Q
IZRL|00214Q609|30.21|30.21|30.21|30.21|0.00|116|01/02/2026|0.00|0|0.00|0|Z
J|46982L108|135.90|139.29|135.90|138.86|3.51|327293|01/05/2026|0.00|0|0.00|0|N
JAAA|47103U845|50.61|50.61|50.57|50.59|-0.01|63560|01/05/2026|0.00|0|0.00|0|P
JACK|466367109|0.00|19.29|18.65|18.91|0.16|4854|01/05/2026|18.75|400|19.15|400|Q
JACS|G4992A110|0.00|10.43|10.43|10.43|0.01|0|01/05/2026|0.00|0|0.00|0|N
JAGX|47010C888|0.00|1.03|1.03|1.03|1.03|284|01/05/2026|0.87|100|1.18|100|Q
JAJL|45783Y244|29.12|29.15|29.09|29.14|0.06|11562|01/05/2026|0.00|0|0.00|0|Z
JAKK|47012E403|0.00|17.51|17.24|17.24|-0.02|1159|01/05/2026|17.08|100|17.42|100|Q
JAMF|47074L105|0.00|13.02|13.00|13.01|0.00|43612|01/05/2026|13.00|4400|13.11|4200|Q
JANT|00888H703|41.48|41.48|41.48|41.48|0.06|100|01/05/2026|0.00|0|0.00|0|Z
JANW|00888H802|37.09|37.09|37.09|37.09|0.09|664|01/05/2026|0.00|0|0.00|0|Z
JANX|47103J105|0.00|13.78|13.28|13.74|0.09|24428|01/05/2026|13.59|1000|13.88|1000|Q
JAVA|46641Q167|72.97|73.48|72.96|73.32|0.75|8437|01/05/2026|0.00|0|0.00|0|P
JAZZ|G50871105|0.00|175.78|171.62|174.32|1.46|17136|01/05/2026|172.67|100|176.04|100|Q
JBBB|47103U753|47.69|47.84|47.69|47.80|0.13|4169|01/05/2026|0.00|0|0.00|0|Z
JBGS|46590V100|16.66|17.00|16.60|16.79|0.09|218982|01/05/2026|0.00|0|0.00|0|N
JBHT|445658107|0.00|203.03|198.37|202.02|5.19|21018|01/05/2026|200.78|100|203.19|100|Q
JBI|47103N106|6.67|6.95|6.67|6.71|0.06|552220|01/05/2026|0.00|0|0.00|0|N
JBIO|008064206|0.00|13.57|12.65|13.09|-1.08|15658|01/05/2026|12.70|200|13.51|200|Q
JBK|21988K859|26.40|26.02|26.01|26.02|0.00|10|12/30/2025|0.00|0|0.00|0|N
JBL|466313103|245.76|248.45|222.25|223.44|-16.95|495132|01/05/2026|0.00|0|0.00|0|N
JBLU|477143101|0.00|4.82|4.58|4.81|0.22|270021|01/05/2026|4.80|2000|4.82|2000|Q
JBND|46654Q716|54.04|54.10|54.02|54.09|0.09|53674|01/05/2026|0.00|0|0.00|0|N
JBS|N4732M103|14.08|14.28|13.91|13.97|-0.21|1121462|01/05/2026|0.00|0|0.00|0|N
JBSS|800422107|0.00|69.74|69.16|69.74|-0.64|724|01/05/2026|68.92|100|70.43|100|Q
JBTM|477839104|149.90|155.03|149.90|152.87|2.28|112293|01/05/2026|0.00|0|0.00|0|N
JCAP|47248R103|0.00|23.15|22.30|23.00|23.00|3250|01/05/2026|22.62|100|23.12|100|Q
JCE|67090X107|15.75|15.90|15.75|15.80|0.05|20166|01/05/2026|0.00|0|0.00|0|N
JCI|G51502105|123.00|124.06|121.48|121.53|-0.78|1432927|01/05/2026|0.00|0|0.00|0|N
JCPB|46641Q670|47.37|47.43|47.36|47.42|0.09|10665|01/05/2026|0.00|0|0.00|0|Z
JCPI|46654Q104|48.22|48.22|48.19|48.21|0.00|84|01/02/2026|0.00|0|0.00|0|Z
JCSE|G50875205|0.00|1.94|1.17|1.93|0.61|1691901|01/05/2026|1.92|1000|1.93|600|Q
JCTC|47733C207|0.00|0.00|0.00|0.00|0.00|15|01/05/2026|0.00|0|0.00|0|Q
JD|47215P106|0.00|29.86|28.87|29.66|0.11|261476|01/05/2026|29.65|1300|29.67|1000|Q
JDST|25461A577|2.53|2.56|2.33|2.46|-0.24|1518256|01/05/2026|0.00|0|0.00|0|P
JDVI|47804J727|35.82|35.82|35.63|35.75|0.87|1700|01/05/2026|0.00|0|0.00|0|P
JDZG|G7396L111|0.00|0.78|0.78|0.78|0.00|0|01/02/2026|0.66|100|0.90|100|Q
JEF|47233W109|63.42|66.30|63.36|64.49|1.03|710570|01/05/2026|0.00|0|0.00|0|N
JELD|47580P103|2.51|2.71|2.44|2.46|-0.02|372824|01/05/2026|0.00|0|0.00|0|N
JEM|G8071C103|0.00|0.20|0.20|0.20|0.20|1090|01/05/2026|0.17|100|0.23|100|Q
JEMA|46641Q266|49.26|49.26|48.95|48.95|0.00|22|12/31/2025|0.00|0|0.00|0|Z
JENA|G5093B105|0.00|10.20|10.20|10.20|0.00|0|01/05/2026|0.00|0|0.00|0|N
JENA U|G5093B121|10.54|10.54|10.34|10.45|0.05|400|01/05/2026|0.00|0|0.00|0|N
JEPI|46641Q332|57.31|57.56|57.29|57.46|0.14|51377|01/05/2026|0.00|0|0.00|0|P
JEPQ|46654Q203|0.00|58.64|58.34|58.42|0.34|117048|01/05/2026|58.43|3700|58.45|1500|Q
JETS|26922A842|28.36|29.19|28.36|29.02|0.74|87178|01/05/2026|0.00|0|0.00|0|P
JFB|46658E107|0.00|15.40|15.40|15.40|0.68|100|01/05/2026|14.43|100|16.13|100|Q
JFBR|M61472144|0.00|0.87|0.87|0.87|0.05|134|01/05/2026|0.00|0|0.00|0|Q
JFIN|47737C104|0.00|6.51|6.21|6.51|0.57|1573|01/05/2026|6.39|100|6.70|100|Q
JFLX|46654Q559|50.35|50.35|50.35|50.35|-0.07|106|01/05/2026|0.00|0|0.00|0|P
JFR|67072T108|7.80|7.86|7.80|7.86|0.04|178951|01/05/2026|0.00|0|0.00|0|N
JFU|65442R208|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|5.35|100|6.40|100|Q
JG|051857209|0.00|6.45|6.45|6.45|6.45|131|01/05/2026|5.52|100|7.53|200|Q
JGH|67075G103|12.60|12.64|12.57|12.64|0.03|27481|01/05/2026|0.00|0|0.00|0|N
JGLO|46654Q740|0.00|68.62|68.55|68.58|0.67|2078|01/05/2026|0.00|0|0.00|0|Q
JGRO|46654Q609|93.09|93.38|93.09|93.18|0.47|1786|01/05/2026|0.00|0|0.00|0|P
JHCB|47804J818|21.56|21.58|21.56|21.57|0.00|25|12/31/2025|0.00|0|0.00|0|P
JHEM|47804J834|33.66|33.99|33.66|33.99|0.45|3500|01/05/2026|0.00|0|0.00|0|P
JHG|G4474Y214|47.66|48.10|47.65|47.77|-0.01|635729|01/05/2026|0.00|0|0.00|0|N
JHHY|47804J719|0.00|26.03|26.03|26.03|-0.36|3|12/15/2025|0.00|0|0.00|0|P
JHI|410142103|13.73|13.73|13.68|13.69|0.05|2022|01/05/2026|0.00|0|0.00|0|N
JHMD|47804J859|41.91|41.91|41.91|41.91|0.34|203|01/05/2026|0.00|0|0.00|0|P
JHML|47804J107|80.89|80.89|80.89|80.89|0.32|2016|01/05/2026|0.00|0|0.00|0|P
JHMM|47804J206|66.67|67.10|66.67|67.05|0.70|1258|01/05/2026|0.00|0|0.00|0|P
JHPI|47804J776|22.97|22.97|22.94|22.94|0.11|527|01/05/2026|0.00|0|0.00|0|P
JHS|410123103|11.69|11.72|11.67|11.69|0.02|2542|01/05/2026|0.00|0|0.00|0|N
JHX|G4253H101|20.65|21.28|20.47|20.92|0.11|2073096|01/05/2026|0.00|0|0.00|0|N
JIII|47103U712|50.55|50.59|50.55|50.59|-0.47|200|01/05/2026|0.00|0|0.00|0|P
JILL|46620W201|13.75|14.14|13.75|13.85|0.06|23722|01/05/2026|0.00|0|0.00|0|N
JIRE|46641Q134|76.61|76.61|76.57|76.57|0.75|755|01/05/2026|0.00|0|0.00|0|P
JIVE|46654Q757|0.00|0.00|0.00|0.00|-81.17|38|01/05/2026|0.00|0|0.00|0|Q
JJSF|466032109|0.00|91.38|89.95|89.95|-0.62|2009|01/05/2026|89.08|100|90.73|100|Q
JKHY|426281101|0.00|181.98|178.96|181.31|3.00|6420|01/05/2026|180.39|100|182.50|100|Q
JKS|47759T100|28.28|28.70|26.90|28.48|0.54|170447|01/05/2026|0.00|0|0.00|0|N
JL|G5191U120|0.00|6.11|6.11|6.11|0.12|100|01/05/2026|0.00|0|0.00|0|Q
JLL|48020Q107|334.49|349.60|334.49|349.16|13.32|132078|01/05/2026|0.00|0|0.00|0|N
JLS|670735109|18.19|18.20|18.12|18.13|-0.02|2013|01/05/2026|0.00|0|0.00|0|N
JMBS|47103U852|45.70|45.75|45.70|45.73|0.13|3389|01/05/2026|0.00|0|0.00|0|P
JMEE|46641Q118|65.72|66.15|65.72|65.95|0.73|542|01/05/2026|0.00|0|0.00|0|P
JMG|G5146R107|5.87|6.29|5.82|6.29|0.48|3104|01/05/2026|0.00|0|0.00|0|A
JMIA|48138M105|13.12|13.92|12.64|13.90|1.07|1252957|01/05/2026|0.00|0|0.00|0|N
JMM|67075J107|6.02|6.05|6.02|6.05|0.01|313|01/05/2026|0.00|0|0.00|0|N
JMOM|46641Q779|69.37|69.37|69.37|69.37|1.02|250|01/05/2026|0.00|0|0.00|0|P
JMSB|47805L101|0.00|0.00|0.00|0.00|0.00|155|01/05/2026|19.33|100|20.30|100|Q
JMST|46641Q654|50.98|50.98|50.95|50.97|0.03|9837|01/05/2026|0.00|0|0.00|0|Z
JMTG|46654Q575|51.02|51.09|51.02|51.07|0.10|2247|01/05/2026|0.00|0|0.00|0|P
JMUB|46641Q647|50.61|50.61|50.55|50.56|0.01|8594|01/05/2026|0.00|0|0.00|0|Z
JNJ|478160104|205.87|205.87|201.00|204.31|-3.04|2247360|01/05/2026|0.00|0|0.00|0|N
JNK|78468R622|97.33|97.55|97.33|97.50|0.24|117454|01/05/2026|0.00|0|0.00|0|P
JNUG|25460G831|216.00|228.05|214.20|220.00|15.94|2042|01/05/2026|0.00|0|0.00|0|P
JOB|36165A102|0.20|0.20|0.20|0.20|0.00|200|01/05/2026|0.00|0|0.00|0|A
JOBX|46092D640|22.56|27.56|22.56|27.02|7.29|1599|01/05/2026|0.00|0|0.00|0|Z
JOBY|G65163100|14.60|16.38|14.46|16.04|1.68|5143491|01/05/2026|0.00|0|0.00|0|N
JOBY WS|G65163118|4.48|5.83|4.48|5.65|1.07|65237|01/05/2026|0.00|0|0.00|0|N
JOE|790148100|59.50|61.82|59.50|61.82|2.01|92077|01/05/2026|0.00|0|0.00|0|N
JOF|47109U104|11.11|11.17|11.11|11.17|0.08|11265|01/05/2026|0.00|0|0.00|0|N
JOUT|479167108|0.00|44.07|43.49|43.49|1.05|2301|01/05/2026|42.17|100|44.61|100|Q
JOYT|46654Q567|54.80|54.81|54.80|54.81|0.51|1025|01/05/2026|0.00|0|0.00|0|Z
JOYY|46591M109|0.00|66.24|63.53|66.16|1.37|8308|01/05/2026|65.57|200|66.79|200|Q
JPC|67073B106|8.12|8.12|8.08|8.11|0.02|104989|01/05/2026|0.00|0|0.00|0|N
JPEF|46654Q781|0.00|0.00|0.00|0.00|-74.58|42|01/05/2026|74.73|2000|75.02|2000|Q
JPEM|46641Q308|0.00|60.28|60.28|60.28|-1.03|58|12/08/2025|0.00|0|0.00|0|P
JPHY|46654Q633|50.67|50.71|50.67|50.71|0.08|452|01/05/2026|0.00|0|0.00|0|Z
JPIB|46641Q852|48.84|48.88|48.83|48.85|0.00|3271|01/05/2026|0.00|0|0.00|0|Z
JPIE|46641Q159|46.33|46.36|46.33|46.35|0.07|7756|01/05/2026|0.00|0|0.00|0|P
JPIN|46641Q209|0.00|68.72|68.72|68.72|-1.54|1|12/10/2025|0.00|0|0.00|0|P
JPLD|46654Q773|52.35|52.35|52.35|52.35|0.03|3513|01/05/2026|0.00|0|0.00|0|Z
JPM|46625H100|325.50|337.24|325.40|334.04|8.56|3648721|01/05/2026|0.00|0|0.00|0|N
JPM PRC|48128B648|25.27|25.36|25.27|25.33|0.07|27546|01/05/2026|0.00|0|0.00|0|N
JPM PRD|48128B655|25.10|25.16|25.09|25.12|0.03|15811|01/05/2026|0.00|0|0.00|0|N
JPM PRJ|48128B622|20.40|20.47|20.30|20.38|0.02|35509|01/05/2026|0.00|0|0.00|0|N
JPM PRK|48128B580|19.64|19.74|19.58|19.63|0.01|37909|01/05/2026|0.00|0|0.00|0|N
JPM PRL|48128B549|19.88|19.94|19.83|19.90|0.06|60126|01/05/2026|0.00|0|0.00|0|N
JPM PRM|48128B523|18.51|18.56|18.43|18.43|-0.04|35047|01/05/2026|0.00|0|0.00|0|N
JPMB|46641Q746|40.41|40.42|40.41|40.42|0.00|71|01/02/2026|0.00|0|0.00|0|P
JPRE|46641Q126|46.83|46.83|46.83|46.83|-0.14|100|01/05/2026|0.00|0|0.00|0|P
JPST|46641Q837|50.62|50.62|50.62|50.62|0.00|19113|01/05/2026|0.00|0|0.00|0|P
JPXN|464287382|0.00|89.29|89.29|89.29|-2.11|35|12/11/2025|0.00|0|0.00|0|P
JQC|67073D102|5.04|5.06|5.02|5.06|0.03|115809|01/05/2026|0.00|0|0.00|0|N
JQUA|46641Q761|63.51|63.84|63.51|63.62|0.53|9919|01/05/2026|0.00|0|0.00|0|P
JRI|67074Y105|13.69|13.69|13.59|13.64|0.02|11019|01/05/2026|0.00|0|0.00|0|N
JRS|67071B108|7.63|7.64|7.58|7.63|0.02|17887|01/05/2026|0.00|0|0.00|0|N
JRSH|47632P101|0.00|0.00|0.00|0.00|0.00|0|12/26/2025|2.99|100|3.21|100|Q
JRVR|46990A102|0.00|6.18|6.10|6.14|-0.02|1470|01/05/2026|6.08|200|6.20|200|Q
JSI|47103U746|52.18|52.18|52.18|52.18|0.07|243|01/05/2026|0.00|0|0.00|0|P
JSM|63938C405|0.00|19.76|19.76|19.76|-0.53|100|01/05/2026|17.76|100|0.00|0|Q
JSMD|47103U209|0.00|83.71|83.71|83.71|83.71|573|01/05/2026|83.49|100|84.45|2300|Q
JSML|47103U100|0.00|75.24|74.81|75.24|1.46|655|01/05/2026|74.43|2300|75.99|2300|Q
JSPR|471871202|0.00|1.91|1.82|1.84|-0.01|18889|01/05/2026|1.80|600|1.90|600|Q
JSPRW|471871111|0.00|0.06|0.06|0.06|0.00|500|01/05/2026|0.06|100|0.00|0|Q
JTAI|47714H308|0.00|0.64|0.60|0.64|0.00|1182|01/05/2026|0.00|0|0.00|0|Q
JTEK|46654Q732|0.00|91.97|91.97|91.97|1.69|397|01/05/2026|91.79|5800|92.13|5800|Q
JULJ|45783Y566|24.90|24.90|24.90|24.90|0.00|97|01/02/2026|0.00|0|0.00|0|Z
JVA|192176105|0.00|3.73|3.73|3.73|3.73|100|01/05/2026|2.89|200|4.53|200|Q
JVAL|46641Q753|49.22|49.52|49.16|49.48|0.00|25|01/02/2026|0.00|0|0.00|0|P
JWEL|G5194C119|0.00|2.30|2.30|2.30|0.00|0|01/02/2026|1.84|100|2.52|200|Q
JXG|Y46002401|0.00|0.00|0.00|0.00|0.00|108|01/05/2026|4.82|100|6.78|100|Q
JXI|464288711|0.00|77.78|77.78|77.78|0.00|2|12/22/2025|0.00|0|0.00|0|P
JXN|46817M107|106.53|111.02|106.53|109.71|2.25|172491|01/05/2026|0.00|0|0.00|0|N
JXN PRA|46817M206|26.20|26.23|25.86|25.96|-0.29|44895|01/05/2026|0.00|0|0.00|0|N
JYD|G5084H111|0.00|4.98|4.98|4.98|0.58|100|01/05/2026|0.00|0|0.00|0|Q
JYNT|47973J102|0.00|0.00|0.00|0.00|-8.82|330|01/05/2026|8.75|100|9.04|100|Q
JZ|47737L302|0.00|1.08|1.08|1.08|-0.65|100|01/05/2026|0.93|200|1.28|100|Q
JZXN|G51400151|0.00|2.05|2.02|2.05|0.20|401|01/05/2026|1.52|200|2.22|200|Q
KAI|48282T104|285.40|301.19|285.40|296.57|10.17|32709|01/05/2026|0.00|0|0.00|0|N
KALA|483119202|0.00|0.64|0.61|0.62|0.00|1705|01/05/2026|0.53|100|0.72|100|Q
KALU|483007704|0.00|122.47|121.05|121.05|1.05|1703|01/05/2026|119.73|100|122.13|100|Q
KALV|483497103|0.00|15.67|15.17|15.67|0.19|11690|01/05/2026|15.47|800|15.82|900|Q
KAMO|56167R820|25.10|25.10|25.10|25.10|0.05|100|01/05/2026|0.00|0|0.00|0|Z
KAPR|45782C342|35.33|35.35|35.33|35.35|0.19|668|01/05/2026|0.00|0|0.00|0|Z
KARO|Y4600W108|0.00|44.76|44.76|44.76|44.76|555|01/05/2026|43.87|100|45.46|100|Q
KB|48241A105|88.70|89.41|88.57|89.31|3.10|63691|01/05/2026|0.00|0|0.00|0|N
KBA|500767405|31.57|31.57|31.57|31.57|0.25|1059|01/05/2026|0.00|0|0.00|0|P
KBAB|500767280|0.00|15.51|15.51|15.51|1.24|100|01/05/2026|0.00|0|0.00|0|Q
KBDC|48662X105|14.23|14.79|14.23|14.75|0.45|50880|01/05/2026|0.00|0|0.00|0|N
KBDU|500767314|0.00|0.00|0.00|0.00|-32.03|80|01/05/2026|0.00|0|0.00|0|Q
KBE|78464A797|61.46|63.01|61.46|62.41|1.29|69202|01/05/2026|0.00|0|0.00|0|P
KBH|48666K109|56.65|58.60|56.65|58.06|0.99|321321|01/05/2026|0.00|0|0.00|0|N
KBONU|G5225W126|0.00|10.08|10.07|10.07|-0.01|1426|01/05/2026|0.00|0|0.00|0|Q
KBR|48242W106|41.26|43.47|41.26|43.23|2.72|743823|01/05/2026|0.00|0|0.00|0|N
KBWB|46138E628|0.00|88.63|86.22|87.83|2.10|287627|01/05/2026|87.82|100|87.86|100|Q
KBWD|46138E610|0.00|13.99|13.83|13.96|0.11|21408|01/05/2026|13.88|10900|13.96|10900|Q
KBWP|46138E586|0.00|0.00|0.00|0.00|0.00|68|01/05/2026|121.16|200|134.11|200|Q
KBWR|46138E578|0.00|0.00|0.00|0.00|-61.14|8|01/05/2026|0.00|0|0.00|0|Q
KBWY|46138E594|0.00|15.67|15.51|15.57|0.02|6151|01/05/2026|15.53|9600|15.61|9600|Q
KC|49639K101|0.00|11.21|10.65|11.12|0.21|17905|01/05/2026|11.02|1200|11.27|1300|Q
KCE|78464A771|155.08|155.08|155.08|155.08|3.63|354|01/05/2026|0.00|0|0.00|0|P
KD|50155Q100|25.39|26.67|25.32|26.28|0.79|540289|01/05/2026|0.00|0|0.00|0|N
KDEF|30151E491|46.62|47.16|46.58|47.09|1.84|1200|01/05/2026|0.00|0|0.00|0|P
KDK|500081104|0.00|10.83|10.21|10.37|-0.46|6809|01/05/2026|10.28|400|10.51|400|Q
KDP|49271V100|0.00|27.67|27.06|27.30|-0.43|165080|01/05/2026|27.27|700|27.33|600|Q
KE|49428J109|0.00|28.73|28.58|28.58|-0.23|1679|01/05/2026|28.22|100|28.78|100|Q
KEAT|02072L268|0.00|30.80|30.80|30.80|0.02|131|01/05/2026|30.77|1600|30.84|1600|Q
KELYA|488152208|0.00|8.91|8.67|8.70|0.05|4238|01/05/2026|8.60|400|8.77|400|Q
KEN|Y46717107|68.33|69.71|68.33|69.34|1.80|2256|01/05/2026|0.00|0|0.00|0|N
KEP|500631106|17.33|17.74|17.26|17.68|1.02|131963|01/05/2026|0.00|0|0.00|0|N
KEQU|492854104|0.00|0.00|0.00|0.00|0.00|9|01/05/2026|37.36|100|39.85|100|Q
KEX|497266106|112.86|120.00|112.86|117.15|5.25|362412|01/05/2026|0.00|0|0.00|0|N
KEY|493267108|21.02|21.74|20.98|21.37|0.39|4555346|01/05/2026|0.00|0|0.00|0|N
KEY PRI|493267702|25.01|25.10|24.99|24.99|-0.10|19056|01/05/2026|0.00|0|0.00|0|N
KEY PRJ|493267876|21.41|21.56|21.32|21.32|-0.06|12858|01/05/2026|0.00|0|0.00|0|N
KEY PRK|493267868|21.47|21.56|21.42|21.43|-0.01|4023|01/05/2026|0.00|0|0.00|0|N
KEY PRL|493267843|25.38|25.41|25.24|25.24|-0.12|14923|01/05/2026|0.00|0|0.00|0|N
KEYS|49338L103|207.57|211.23|207.57|208.82|2.23|270164|01/05/2026|0.00|0|0.00|0|N
KF|500634209|38.83|39.10|38.83|38.83|0.68|1546|01/05/2026|0.00|0|0.00|0|N
KFFB|491292108|0.00|0.00|0.00|0.00|0.00|3|01/05/2026|0.00|0|0.00|0|Q
KFRC|493732101|31.40|32.71|31.40|31.83|0.50|70004|01/05/2026|0.00|0|0.00|0|N
KFS|496904202|12.04|12.80|11.63|12.32|0.52|87548|01/05/2026|0.00|0|0.00|0|N
KFY|500643200|65.99|67.46|65.70|65.73|-0.66|196533|01/05/2026|0.00|0|0.00|0|N
KG|G5260K102|0.00|9.34|9.34|9.34|0.07|531|01/05/2026|8.95|100|9.90|100|Q
KGC|496902404|28.80|30.07|28.72|29.12|0.82|2082856|01/05/2026|0.00|0|0.00|0|N
KGEI|50043K406|0.00|3.80|3.75|3.78|-0.12|4505|01/05/2026|3.72|100|3.81|100|Q
KGRN|500767850|27.35|27.44|27.35|27.44|-0.79|300|01/05/2026|0.00|0|0.00|0|P
KGS|50012A108|38.32|38.50|36.42|36.54|-1.10|465484|01/05/2026|0.00|0|0.00|0|N
KHC|500754106|0.00|24.29|23.74|23.76|-0.63|274986|01/05/2026|23.74|100|23.77|200|Q
KIDS|68752L100|0.00|18.19|17.76|18.08|0.54|1840|01/05/2026|17.94|200|18.37|200|Q
KIDZ|182744102|0.00|0.21|0.19|0.20|0.01|4874|01/05/2026|0.17|100|0.22|100|Q
KIE|78464A789|59.32|60.99|59.31|60.56|1.07|41861|01/05/2026|0.00|0|0.00|0|P
KIM|49446R109|20.06|20.31|20.00|20.14|0.08|1667112|01/05/2026|0.00|0|0.00|0|N
KIM PRL|49446R737|20.23|20.30|20.13|20.14|-0.06|3334|01/05/2026|0.00|0|0.00|0|N
KIM PRM|49446R711|20.72|20.81|20.58|20.71|0.06|17030|01/05/2026|0.00|0|0.00|0|N
KIM PRN|49446R687|57.25|57.28|57.25|57.28|-0.27|205|01/05/2026|0.00|0|0.00|0|N
KINS|496719105|0.00|16.91|16.69|16.69|16.69|1061|01/05/2026|16.44|100|16.77|100|Q
KIO|48249T106|11.61|11.61|11.59|11.60|0.02|34038|01/05/2026|0.00|0|0.00|0|N
KITT|63911H306|0.00|1.01|0.88|1.01|0.12|8459|01/05/2026|0.97|600|1.03|700|Q
KJAN|45782C474|41.88|41.95|41.88|41.95|0.31|803|01/05/2026|0.00|0|0.00|0|Z
KKR|48251W104|128.70|135.70|128.70|134.57|5.67|1063527|01/05/2026|0.00|0|0.00|0|N
KKR PRD|48251W500|53.52|54.25|53.42|53.74|1.83|16747|01/05/2026|0.00|0|0.00|0|N
KKRS|48253M104|17.67|17.84|17.65|17.67|-0.05|9848|01/05/2026|0.00|0|0.00|0|N
KKRT|48251W609|25.80|25.80|25.46|25.51|-0.14|26223|01/05/2026|0.00|0|0.00|0|N
KLAC|482480100|0.00|1369.85|1321.14|1353.04|78.07|21420|01/05/2026|1352.26|40|1356.13|40|Q
KLAG|88340F753|0.00|19.81|19.55|19.61|19.61|1159|01/05/2026|19.55|700|19.87|700|Q
KLAR|G5279N105|28.55|29.91|28.53|29.27|0.70|729048|01/05/2026|0.00|0|0.00|0|N
KLC|49456W105|4.18|4.45|4.18|4.36|0.20|184954|01/05/2026|0.00|0|0.00|0|N
KLIC|501242101|0.00|51.39|49.35|51.32|3.01|18999|01/05/2026|50.82|300|51.82|300|Q
KLIP|500767272|30.66|30.69|30.66|30.69|-0.96|5|12/17/2025|0.00|0|0.00|0|P
KLRS|482929106|0.00|8.18|8.11|8.18|-0.12|465|01/05/2026|7.83|100|8.52|100|Q
KLTO|49876K103|0.00|0.33|0.32|0.32|0.00|2420|01/05/2026|0.31|900|0.33|900|Q
KLTR|483467106|0.00|1.60|1.55|1.56|-0.01|12554|01/05/2026|1.53|300|1.59|300|Q
KLXE|48253L205|0.00|2.10|1.98|2.10|0.15|1100|01/05/2026|2.01|100|2.16|100|Q
KMB|494368103|0.00|101.03|97.67|98.06|-3.34|110160|01/05/2026|98.01|100|98.17|100|Q
KMDA|M6240T109|0.00|6.99|6.99|6.99|0.00|0|01/02/2026|7.15|100|7.35|100|Q
KMI|49456B101|27.96|27.96|27.13|27.90|0.19|4158683|01/05/2026|0.00|0|0.00|0|N
KMID|92790A868|24.90|24.90|24.90|24.90|0.36|198|01/05/2026|0.00|0|0.00|0|P
KMLI|500767249|0.00|15.93|14.99|15.76|1.93|1104|01/05/2026|0.00|0|0.00|0|Q
KMLM|500767652|26.36|26.36|26.36|26.36|0.27|600|01/05/2026|0.00|0|0.00|0|P
KMPB|488401308|23.50|23.52|23.50|23.52|0.07|1382|01/05/2026|0.00|0|0.00|0|N
KMPR|488401100|39.18|40.55|39.18|39.76|0.23|431443|01/05/2026|0.00|0|0.00|0|N
KMT|489170100|28.87|29.86|28.87|29.29|0.30|324019|01/05/2026|0.00|0|0.00|0|N
KMTS|G52441105|0.00|25.00|24.45|24.45|0.25|5299|01/05/2026|24.06|300|24.88|300|Q
KMX|143130102|39.15|41.29|38.97|40.32|1.03|1170311|01/05/2026|0.00|0|0.00|0|N
KN|49926D109|22.16|22.72|22.16|22.39|0.44|256188|01/05/2026|0.00|0|0.00|0|N
KNCT|46137V688|137.17|137.17|137.17|137.17|7.01|100|01/05/2026|0.00|0|0.00|0|P
KNDI|G5214E103|0.00|0.94|0.89|0.92|0.07|2283|01/05/2026|0.79|100|1.05|100|Q
KNF|498894104|72.14|75.00|72.14|73.93|1.19|102736|01/05/2026|0.00|0|0.00|0|N
KNG|33739Q705|49.35|49.63|49.32|49.54|0.27|4885|01/05/2026|0.00|0|0.00|0|Z
KNGZ|33738R738|0.00|36.29|36.29|36.29|0.10|200|01/05/2026|0.00|0|0.00|0|Q
KNOP|Y48125101|10.30|10.45|10.10|10.33|0.06|53234|01/05/2026|0.00|0|0.00|0|N
KNRX|G5304A102|1.53|1.53|1.53|1.53|0.00|22|12/30/2025|0.00|0|0.00|0|A
KNSA|G52694109|0.00|41.08|39.26|41.08|-0.79|5345|01/05/2026|40.62|300|41.49|300|Q
KNSL|49714P108|385.78|407.15|385.78|397.04|4.58|85744|01/05/2026|0.00|0|0.00|0|N
KNTK|02215L209|37.50|37.50|35.38|36.44|-0.02|414590|01/05/2026|0.00|0|0.00|0|N
KNX|499049104|51.91|54.74|51.91|54.05|1.82|733097|01/05/2026|0.00|0|0.00|0|N
KO|191216100|68.72|68.76|67.93|67.94|-1.18|6273110|01/05/2026|0.00|0|0.00|0|N
KOCT|45782C599|34.00|34.09|34.00|34.09|0.27|300|01/05/2026|0.00|0|0.00|0|Z
KOD|50015M109|0.00|25.78|23.93|25.01|-1.04|8242|01/05/2026|24.74|500|25.30|500|Q
KODK|277461406|8.49|8.52|8.15|8.42|-0.02|158989|01/05/2026|0.00|0|0.00|0|N
KOF|191241108|94.74|95.73|94.00|94.09|-0.75|34768|01/05/2026|0.00|0|0.00|0|N
KOID|500767751|0.00|0.00|0.00|0.00|-32.27|25|01/05/2026|0.00|0|0.00|0|Q
KOLD|74347Y813|42.22|42.49|41.17|41.46|4.19|81820|01/05/2026|0.00|0|0.00|0|P
KOMP|78468R648|62.60|63.15|62.60|63.07|1.80|1179|01/05/2026|0.00|0|0.00|0|P
KOP|50060P106|26.52|27.43|26.52|26.93|0.26|39994|01/05/2026|0.00|0|0.00|0|N
KOPN|500600101|0.00|2.65|2.58|2.58|0.09|50743|01/05/2026|2.57|600|2.59|600|Q
KORE|50066V305|4.53|4.77|4.38|4.77|0.32|5466|01/05/2026|0.00|0|0.00|0|N
KORU|25461A387|224.24|224.24|224.24|224.24|21.32|597|01/05/2026|0.00|0|0.00|0|P
KOS|500688106|1.00|1.13|0.95|0.99|0.10|4251107|01/05/2026|0.00|0|0.00|0|N
KOSS|500692108|0.00|4.52|4.52|4.52|0.32|154|01/05/2026|3.41|200|5.52|200|Q
KOYN|G2584S101|0.00|9.95|9.94|9.95|0.00|119100|01/05/2026|0.00|0|0.00|0|Q
KOYNU|G2584S135|0.00|10.12|10.12|10.12|0.00|0|12/19/2025|8.68|100|11.54|100|Q
KPLT|485859201|0.00|6.63|6.56|6.60|0.19|1621|01/05/2026|6.35|100|6.88|100|Q
KPRX|49721T507|0.00|0.00|0.00|0.00|0.00|0|12/23/2025|1.76|100|2.41|100|Q
KPTI|48576U205|0.00|7.38|7.33|7.38|0.26|1407|01/05/2026|7.16|100|7.61|100|Q
KQQQ|500948302|0.00|28.16|28.05|28.09|0.14|610|01/05/2026|0.00|0|0.00|0|Q
KR|501044101|62.35|62.46|60.72|61.79|-1.17|1782691|01/05/2026|0.00|0|0.00|0|N
KRC|49427F108|38.25|38.81|38.25|38.34|0.32|628419|01/05/2026|0.00|0|0.00|0|N
KRE|78464A698|65.17|67.22|65.17|66.57|1.32|416067|01/05/2026|0.00|0|0.00|0|P
KREF|48251K100|8.26|8.26|7.98|8.08|-0.20|328403|01/05/2026|0.00|0|0.00|0|N
KREF PRA|48251K209|18.41|18.50|18.25|18.27|-0.10|4476|01/05/2026|0.00|0|0.00|0|N
KRG|49803T300|23.68|23.92|23.61|23.73|-0.08|960167|01/05/2026|0.00|0|0.00|0|N
KRKR|88429K202|0.00|0.00|0.00|0.00|0.00|0|12/19/2025|3.52|100|4.93|100|Q
KRMD|759910102|0.00|5.58|5.47|5.47|-0.11|1049|01/05/2026|5.40|100|5.68|100|Q
KRMN|485924104|78.76|84.42|78.76|83.99|7.14|451763|01/05/2026|0.00|0|0.00|0|N
KRNT|M6372Q113|0.00|14.92|14.64|14.67|0.33|5024|01/05/2026|14.53|300|14.82|300|Q
KRNY|48716P108|0.00|7.54|7.42|7.47|0.12|7075|01/05/2026|7.38|300|7.52|400|Q
KRO|50105F105|4.50|4.76|4.50|4.65|0.17|105981|01/05/2026|0.00|0|0.00|0|N
KROS|492327101|0.00|18.38|17.81|17.93|-0.54|3848|01/05/2026|17.78|600|18.11|600|Q
KRP|49435R102|12.13|12.13|11.60|11.79|-0.24|87240|01/05/2026|0.00|0|0.00|0|N
KRRO|500946108|0.00|8.01|7.88|7.99|-0.06|2475|01/05/2026|7.77|200|8.20|200|Q
KRSP|G7553X106|10.35|10.35|10.32|10.32|-0.03|4023|01/05/2026|0.00|0|0.00|0|N
KRSP U|G7553X122|10.52|10.59|10.31|10.59|-0.03|1162|01/05/2026|0.00|0|0.00|0|N
KRSP WS|G7553X114|1.20|1.20|0.88|0.88|-0.17|49|01/05/2026|0.00|0|0.00|0|N
KRT|48563L101|0.00|22.89|22.89|22.89|0.50|771|01/05/2026|22.50|100|23.07|100|Q
KRUS|501270102|0.00|59.20|55.84|56.73|2.03|6858|01/05/2026|56.25|200|57.65|200|Q
KRYS|501147102|0.00|244.90|235.94|244.76|-0.58|3779|01/05/2026|242.46|100|247.01|100|Q
KSA|46434V423|35.97|36.02|35.89|36.01|-0.73|20068|01/05/2026|0.00|0|0.00|0|P
KSCP|49907V201|0.00|4.16|4.03|4.12|0.07|1579|01/05/2026|4.03|200|4.24|200|Q
KSLV|500948864|37.78|37.78|37.78|37.78|2.07|564|01/05/2026|0.00|0|0.00|0|Z
KSPI|48581R205|0.00|78.98|77.00|78.69|1.13|8006|01/05/2026|77.96|200|79.45|200|Q
KSS|500255104|21.33|21.91|21.04|21.39|0.05|982610|01/05/2026|0.00|0|0.00|0|N
KSTR|500767694|19.31|19.55|19.31|19.55|0.19|602|01/05/2026|0.00|0|0.00|0|P
KT|48268K101|19.09|19.36|19.04|19.09|0.05|623589|01/05/2026|0.00|0|0.00|0|N
KTB|50050N103|61.02|62.40|60.67|60.99|-0.51|323469|01/05/2026|0.00|0|0.00|0|N
KTCC|493144109|0.00|2.55|2.55|2.55|0.00|0|12/29/2025|2.35|100|3.20|100|Q
KTEC|500767579|16.19|16.56|16.19|16.56|0.07|400|01/05/2026|0.00|0|0.00|0|P
KTF|233368109|9.11|9.14|9.10|9.13|0.05|16568|01/05/2026|0.00|0|0.00|0|N
KTH|22080R206|28.57|28.57|28.48|28.48|-0.09|241|01/05/2026|0.00|0|0.00|0|N
KTN|22532R101|25.69|25.69|25.64|25.64|0.00|860|01/05/2026|0.00|0|0.00|0|N
KTOS|50077B207|0.00|90.01|82.33|89.84|10.52|52400|01/05/2026|89.31|200|90.42|200|Q
KTTA|70261F202|0.00|1.15|1.11|1.12|-0.09|3742|01/05/2026|1.08|500|1.15|500|Q
KTUP|26923Q515|30.31|30.31|29.92|29.92|5.62|703|01/05/2026|0.00|0|0.00|0|Z
KULR|50125G307|3.35|3.69|3.35|3.55|0.34|46139|01/05/2026|0.00|0|0.00|0|A
KURA|50127T109|0.00|10.40|9.45|9.54|-0.79|33142|01/05/2026|9.44|1400|9.65|1300|Q
KURE|500767835|17.78|18.10|17.78|18.10|0.70|200|01/05/2026|0.00|0|0.00|0|P
KVACW|G52443127|0.00|0.05|0.05|0.05|-0.04|100|01/05/2026|0.00|0|0.00|0|Q
KVHI|482738101|0.00|0.00|0.00|0.00|-7.08|608|01/05/2026|6.64|100|7.23|100|Q
KVLE|500767645|25.70|25.70|25.70|25.70|-0.08|230|01/05/2026|0.00|0|0.00|0|P
KVUE|49177J102|17.19|17.25|16.79|16.82|-0.50|4786524|01/05/2026|0.00|0|0.00|0|N
KVYO|49845K101|28.99|29.66|27.91|29.09|-0.23|792008|01/05/2026|0.00|0|0.00|0|N
KW|489398107|9.60|9.69|9.56|9.60|-0.04|297617|01/05/2026|0.00|0|0.00|0|N
KWEB|500767306|35.70|36.53|35.49|36.46|0.82|2035921|01/05/2026|0.00|0|0.00|0|P
KWM|G53151109|0.00|0.00|0.00|0.00|-0.40|3|01/05/2026|0.00|0|0.00|0|Q
KWR|747316107|138.06|143.86|138.06|141.75|2.79|36512|01/05/2026|0.00|0|0.00|0|N
KXI|464288737|64.26|64.28|64.23|64.24|-0.37|1148|01/05/2026|0.00|0|0.00|0|P
KXIN|G5223X167|0.00|6.73|6.50|6.70|0.60|907|01/05/2026|6.60|700|7.32|200|Q
KYIV|G5331N101|0.00|13.53|13.23|13.53|0.25|5493|01/05/2026|12.79|100|15.24|100|Q
KYLD|500948849|22.35|22.40|22.35|22.40|0.50|400|01/05/2026|0.00|0|0.00|0|Z
KYMR|501575104|0.00|73.31|70.50|72.49|-0.14|18641|01/05/2026|71.62|200|73.47|200|Q
KYN|486606106|12.31|12.35|12.04|12.05|-0.31|151079|01/05/2026|0.00|0|0.00|0|N
KYTX|501976104|0.00|8.62|7.78|8.12|-0.63|16401|01/05/2026|8.05|400|8.21|400|Q
KZIA|48669G303|0.00|6.18|5.53|5.62|0.16|3174|01/05/2026|5.50|200|6.79|100|Q
KZR|49372L209|0.00|0.00|0.00|0.00|0.00|7|01/05/2026|6.09|100|6.45|100|Q
L|540424108|104.10|106.12|104.10|105.67|1.01|231281|01/05/2026|0.00|0|0.00|0|N
LAB|34385P108|0.00|1.34|1.29|1.31|0.03|31761|01/05/2026|1.28|1700|1.35|1700|Q
LABD|25461H853|21.33|23.00|21.31|22.06|0.75|179378|01/05/2026|0.00|0|0.00|0|P
LABU|25460G120|154.06|154.15|144.92|152.21|-4.30|16104|01/05/2026|0.00|0|0.00|0|P
LABX|46092D715|18.61|18.61|14.34|15.24|-2.56|28003|01/05/2026|0.00|0|0.00|0|Z
LAC|53681J103|4.88|5.28|4.81|5.21|0.44|2995060|01/05/2026|0.00|0|0.00|0|N
LACG|88340F662|0.00|0.00|0.00|0.00|0.00|0|12/11/2025|14.72|1000|15.01|1000|Q
LAD|536797103|330.52|332.87|323.25|328.69|-3.60|83228|01/05/2026|0.00|0|0.00|0|N
LADR|505743104|11.16|11.16|11.00|11.06|-0.04|286511|01/05/2026|0.00|0|0.00|0|N
LAES|G79483106|0.00|4.55|4.34|4.36|0.12|74671|01/05/2026|4.30|100|4.39|100|Q
LAFAU|G53426121|0.00|10.04|10.03|10.04|0.00|0|11/26/2025|8.57|100|11.51|100|Q
LAKE|511795106|0.00|9.35|8.84|9.17|0.29|3621|01/05/2026|8.96|200|9.38|200|Q
LAMR|512816109|0.00|124.88|124.01|124.72|0.62|3717|01/05/2026|123.82|100|125.36|100|Q
LAND|376549101|0.00|9.33|9.14|9.30|0.15|10611|01/05/2026|9.20|400|9.37|400|Q
LANDM|376549507|0.00|0.00|0.00|0.00|-24.89|5|01/05/2026|24.69|200|0.00|0|Q
LANDO|376549309|0.00|18.92|18.91|18.91|0.08|200|01/05/2026|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|2.13|2.13|2.00|2.00|-0.20|540|01/05/2026|0.00|0|0.00|0|N
LANV WS|G5380J118|0.01|0.01|0.01|0.01|0.00|2750|01/05/2026|0.00|0|0.00|0|N
LAR|H5012F103|6.13|6.16|5.82|6.09|0.11|1119493|01/05/2026|0.00|0|0.00|0|N
LARK|51504L107|0.00|0.00|0.00|0.00|0.00|24|01/05/2026|24.66|100|26.43|100|Q
LASE|51807Q100|0.00|2.29|2.04|2.27|0.27|7544|01/05/2026|2.14|200|2.36|200|Q
LASR|65487K100|0.00|38.19|36.94|38.11|-0.27|6618|01/05/2026|37.65|300|38.42|300|Q
LATA|G3R25N108|0.00|9.92|9.92|9.92|9.92|500|01/05/2026|0.00|0|0.00|0|Q
LATAW|G3R25N116|0.00|0.37|0.37|0.37|-0.03|25000|01/05/2026|0.00|0|0.40|100|Q
LAUR|518613203|0.00|34.27|33.31|34.18|0.90|13614|01/05/2026|33.94|400|34.40|400|Q
LAW|126327105|7.32|7.57|7.32|7.45|0.15|54588|01/05/2026|0.00|0|0.00|0|N
LAZ|52110M109|49.81|51.93|49.81|50.78|1.04|273868|01/05/2026|0.00|0|0.00|0|N
LB|514952100|48.88|48.88|46.02|46.66|-1.80|128799|01/05/2026|0.00|0|0.00|0|N
LBAY|886364850|24.25|24.25|24.25|24.25|0.00|881|01/05/2026|0.00|0|0.00|0|P
LBGJ|G5480M102|0.00|0.00|0.00|0.00|-0.64|3|01/05/2026|0.00|0|0.00|0|Q
LBRDA|530307107|0.00|49.54|48.84|48.84|0.42|1821|01/05/2026|48.40|100|49.34|100|Q
LBRDK|530307305|0.00|50.09|48.87|49.03|0.28|84943|01/05/2026|48.65|300|49.36|300|Q
LBRDP|530307503|0.00|0.00|0.00|0.00|-24.40|146|01/05/2026|21.66|200|0.00|0|Q
LBRT|53115L104|20.00|20.00|18.38|18.84|-0.04|1474305|01/05/2026|0.00|0|0.00|0|N
LBRX|50180M108|0.00|20.73|19.81|20.57|0.13|3786|01/05/2026|20.16|200|20.93|200|Q
LBTYA|G61188101|0.00|10.95|10.53|10.89|-0.02|32445|01/05/2026|10.87|100|10.90|100|Q
LBTYK|G61188127|0.00|10.85|10.40|10.80|-0.03|40861|01/05/2026|10.78|100|10.80|100|Q
LC|52603A208|19.20|20.29|19.19|20.26|1.14|380431|01/05/2026|0.00|0|0.00|0|N
LCDL|38747R488|0.00|4.10|3.70|3.93|0.32|7225|01/05/2026|3.91|4900|3.99|1400|Q
LCFY|Q56120134|0.00|0.00|0.00|0.00|0.00|0|12/23/2025|2.58|100|3.49|100|Q
LCID|549498202|0.00|11.98|11.21|11.68|0.54|92589|01/05/2026|11.65|200|11.70|300|Q
LCII|50189K103|123.58|125.60|123.46|123.46|-0.85|81542|01/05/2026|0.00|0|0.00|0|N
LCNB|50181P100|0.00|16.32|16.32|16.32|16.32|169|01/05/2026|15.98|100|16.72|100|Q
LCTD|09290C608|55.57|55.57|55.57|55.57|0.64|511|01/05/2026|0.00|0|0.00|0|P
LCTX|53566P109|1.66|1.70|1.62|1.70|0.05|29568|01/05/2026|0.00|0|0.00|0|A
LCUT|53222Q103|0.00|3.81|3.81|3.81|3.81|165|01/05/2026|3.69|100|4.00|100|Q
LDI|53946R106|2.14|2.33|2.12|2.22|0.13|894189|01/05/2026|0.00|0|0.00|0|N
LDOS|525327102|185.23|196.18|185.23|195.49|12.02|320136|01/05/2026|0.00|0|0.00|0|N
LDP|19248C105|21.40|21.40|21.32|21.34|-0.02|21786|01/05/2026|0.00|0|0.00|0|N
LDRC|46438G539|25.38|25.51|25.38|25.51|0.11|200|01/05/2026|0.00|0|0.00|0|P
LDRI|46438G513|25.25|25.25|25.25|25.25|-0.09|200|01/05/2026|0.00|0|0.00|0|P
LDRT|46438G521|25.37|25.38|25.37|25.38|0.03|300|01/05/2026|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|4.32|200|Q
LE|51509F105|0.00|14.92|14.75|14.88|0.35|1187|01/05/2026|14.53|200|14.89|200|Q
LEA|521865204|118.26|121.28|118.26|120.91|2.30|147373|01/05/2026|0.00|0|0.00|0|N
LECO|533900106|0.00|250.95|246.56|246.87|3.16|5240|01/05/2026|244.75|100|248.80|100|Q
LEDS|816645204|0.00|1.73|1.73|1.73|0.23|100|01/05/2026|1.48|100|2.03|100|Q
LEE|523768406|0.00|4.66|4.66|4.66|0.14|100|01/05/2026|4.30|100|5.58|200|Q
LEG|524660107|10.84|11.17|10.82|11.05|0.06|927818|01/05/2026|0.00|0|0.00|0|N
LEGH|52472M101|0.00|19.88|19.57|19.58|0.32|7468|01/05/2026|19.31|100|19.73|100|Q
LEGN|52490G102|0.00|21.29|20.28|20.33|-1.14|34089|01/05/2026|20.13|600|20.46|600|Q
LEMB|464286517|41.64|41.70|41.64|41.70|0.10|2190|01/05/2026|0.00|0|0.00|0|P
LEN|526057104|103.87|106.94|103.63|105.40|1.18|924390|01/05/2026|0.00|0|0.00|0|N
LEN B|526057302|95.07|98.02|95.07|97.71|2.12|23812|01/05/2026|0.00|0|0.00|0|N
LENZ|52635N103|0.00|16.74|15.91|16.49|0.53|12549|01/05/2026|16.28|600|16.65|600|Q
LEO|05588W108|6.38|6.40|6.37|6.38|0.00|26720|01/05/2026|0.00|0|0.00|0|N
LESL|527064208|0.00|1.91|1.71|1.88|0.12|2118|01/05/2026|1.81|200|1.94|200|Q
LEU|15643U104|280.68|305.59|276.00|300.41|27.91|264677|01/05/2026|0.00|0|0.00|0|N
LEVI|52736R102|20.83|21.34|20.83|21.22|0.40|712100|01/05/2026|0.00|0|0.00|0|N
LEXI|53656F425|0.00|36.19|36.19|36.19|0.45|193|01/05/2026|35.78|1000|36.50|1000|Q
LEXX|52886N406|0.00|0.71|0.65|0.71|0.06|2410|01/05/2026|0.55|200|0.78|200|Q
LFACU|G5414D129|0.00|10.01|10.01|10.01|10.01|1456|01/05/2026|0.00|0|0.00|0|Q
LFCR|514766104|0.00|7.96|7.92|7.96|0.17|626|01/05/2026|6.60|100|9.02|100|Q
LFGY|88636R727|26.63|26.90|26.63|26.90|1.26|400|01/05/2026|0.00|0|0.00|0|P
LFMD|53216B104|0.00|4.04|3.66|3.92|0.42|51855|01/05/2026|3.85|1000|4.04|1000|Q
LFS|525330106|0.00|0.00|0.00|0.00|0.00|20|01/05/2026|0.00|0|4.34|100|Q
LFSC|74933W221|0.00|35.81|35.57|35.81|-0.93|200|01/05/2026|0.00|0|0.00|0|Q
LFST|53228F101|0.00|7.10|6.92|7.06|0.09|47684|01/05/2026|7.00|1700|7.13|1800|Q
LFT|55025L108|1.37|1.39|1.35|1.35|-0.02|58432|01/05/2026|0.00|0|0.00|0|N
LFT PRA|55025L207|20.42|20.42|20.20|20.20|0.01|171|01/05/2026|0.00|0|0.00|0|N
LFUS|537008104|0.00|273.32|269.55|270.82|8.64|2928|01/05/2026|268.15|40|273.44|40|Q
LFVN|53222K205|0.00|6.13|6.13|6.13|0.10|426|01/05/2026|5.95|100|6.24|100|Q
LFWD|M8216Q119|0.00|0.64|0.63|0.64|0.04|405|01/05/2026|0.54|100|0.73|100|Q
LGCF|882927882|0.00|33.60|33.60|33.60|0.00|0|09/11/2025|34.32|2300|35.02|2300|Q
LGCY|52474R207|10.30|10.30|10.30|10.30|0.00|75|01/02/2026|0.00|0|0.00|0|A
LGH|66538R730|62.56|62.59|62.05|62.05|0.00|10|01/02/2026|0.00|0|0.00|0|P
LGHL|53620U706|0.00|2.53|2.53|2.53|0.09|100|01/05/2026|2.08|100|2.91|100|Q
LGI|52106W103|17.50|17.59|17.50|17.53|0.08|8761|01/05/2026|0.00|0|0.00|0|N
LGIH|50187T106|0.00|43.00|42.25|42.82|1.17|4426|01/05/2026|42.35|300|43.22|300|Q
LGLV|78468R804|177.13|177.13|177.13|177.13|-0.07|341|01/05/2026|0.00|0|0.00|0|P
LGN|52476L109|0.00|45.22|44.59|44.66|0.00|15261|01/05/2026|44.12|300|45.02|300|Q
LGND|53220K504|0.00|192.59|190.85|192.13|5.38|1314|01/05/2026|188.70|100|195.35|100|Q
LGO|517097101|0.00|1.19|1.09|1.14|0.09|11530|01/05/2026|1.12|100|1.15|100|Q
LGOV|33738D606|21.89|21.89|21.89|21.89|0.10|175|01/05/2026|0.00|0|0.00|0|P
LGPS|J3921Q102|1.00|1.00|1.00|1.00|0.00|20|12/26/2025|0.00|0|0.00|0|A
LGRO|00162Q353|0.00|41.47|41.47|41.47|0.03|200|01/05/2026|41.47|600|41.53|600|Q
LGVN|54303L203|0.00|0.56|0.55|0.55|-0.03|300|01/05/2026|0.47|200|0.67|200|Q
LH|504922105|250.07|254.15|247.36|253.18|1.52|172932|01/05/2026|0.00|0|0.00|0|N
LHAI|53578M102|0.00|9.11|6.91|7.41|-0.92|11651|01/05/2026|6.32|100|7.52|100|Q
LHSW|G5480C104|0.00|0.97|0.67|0.81|0.27|6402|01/05/2026|0.00|0|0.00|0|Q
LHX|502431109|309.00|315.00|308.01|311.38|6.90|344532|01/05/2026|0.00|0|0.00|0|N
LI|50202M102|0.00|17.48|16.83|17.36|0.10|138854|01/05/2026|17.33|400|17.38|400|Q
LIDR|008183204|0.00|2.32|2.20|2.27|0.18|27230|01/05/2026|2.21|1000|2.33|900|Q
LIEN|828174102|0.00|0.00|0.00|0.00|0.00|100|01/05/2026|0.00|0|0.00|0|Q
LIF|532206109|0.00|63.06|61.23|62.88|-1.52|19389|01/05/2026|62.16|200|63.46|200|Q
LII|526107107|499.00|511.00|499.00|503.90|4.99|99778|01/05/2026|0.00|0|0.00|0|N
LILA|G9001E102|0.00|7.34|7.16|7.17|-0.09|8242|01/05/2026|7.10|300|7.25|400|Q
LILAK|G9001E128|0.00|7.39|7.22|7.24|-0.09|24662|01/05/2026|7.18|900|7.31|900|Q
LIN|G54950103|0.00|433.95|424.95|433.07|3.98|34198|01/05/2026|432.75|120|433.51|120|Q
LINC|533535100|0.00|24.97|24.06|24.53|1.23|3359|01/05/2026|24.27|200|24.75|200|Q
LIND|535219109|0.00|14.71|14.29|14.56|0.17|16671|01/05/2026|14.37|300|14.69|300|Q
LINE|53566V106|0.00|35.84|34.76|35.35|-0.06|14148|01/05/2026|35.30|100|35.39|100|Q
LINK|458751302|0.00|4.04|3.91|3.91|-0.25|829|01/05/2026|3.59|100|4.03|100|Q
LINT|25461H812|0.00|0.00|0.00|0.00|-29.50|67|01/05/2026|0.00|0|0.00|0|Q
LION|53626N102|9.17|9.31|8.87|8.91|-0.39|811525|01/05/2026|0.00|0|0.00|0|N
LIQT|53632A300|0.00|0.00|0.00|0.00|0.00|0|12/26/2025|1.36|100|1.85|100|Q
LIT|37954Y855|66.72|67.51|66.72|67.43|1.28|10819|01/05/2026|0.00|0|0.00|0|P
LITB|53225G201|2.66|2.86|2.55|2.74|0.17|8601|01/05/2026|0.00|0|0.00|0|N
LITE|55024U109|0.00|391.19|345.17|357.07|-29.21|70572|01/05/2026|351.46|100|358.52|100|Q
LITM|83336J307|0.00|3.77|3.45|3.77|0.47|3273|01/05/2026|2.92|200|4.02|200|Q
LITS|55279B301|0.00|1.62|1.51|1.55|0.00|29294|01/05/2026|1.52|100|1.56|100|Q
LIVE|538142308|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|12.57|200|19.20|200|Q
LIVN|G5509L101|0.00|63.37|61.04|63.28|2.64|7779|01/05/2026|62.74|200|63.93|200|Q
LIXT|539319301|0.00|0.00|0.00|0.00|-3.79|8|01/05/2026|3.66|100|3.93|100|Q
LKFN|511656100|0.00|58.40|57.15|57.31|1.01|11880|01/05/2026|56.83|100|57.96|100|Q
LKQ|501889208|0.00|31.44|30.18|31.05|1.02|48977|01/05/2026|31.02|100|31.07|100|Q
LKSP|G5354C107|0.00|0.00|0.00|0.00|-9.92|1|01/05/2026|0.00|0|0.00|0|Q
LKSPU|G5354C131|0.00|10.13|10.13|10.13|0.00|0|11/20/2025|8.74|100|11.67|100|Q
LLY|532457108|1073.99|1085.38|1033.80|1041.51|-38.85|975848|01/05/2026|0.00|0|0.00|0|N
LLYVA|530909100|0.00|84.04|82.70|82.73|0.36|2410|01/05/2026|81.95|100|83.53|100|Q
LLYVK|530909308|0.00|85.75|84.39|84.39|0.40|3964|01/05/2026|83.66|200|85.21|200|Q
LLYX|88636J261|25.58|25.58|23.65|23.77|-1.76|7596|01/05/2026|0.00|0|0.00|0|P
LLYZ|88636V603|0.00|9.13|9.05|9.13|0.52|915|01/05/2026|0.00|0|0.00|0|Q
LMAT|525558201|0.00|82.47|79.72|82.01|1.23|2463|01/05/2026|81.13|200|82.88|200|Q
LMB|53263P105|0.00|83.87|81.33|83.62|4.68|1663|01/05/2026|82.25|100|85.61|100|Q
LMBS|33739Q200|0.00|50.04|49.99|50.04|0.09|16949|01/05/2026|49.92|100|50.05|100|Q
LMFA|502074503|0.00|0.58|0.53|0.57|0.07|2571|01/05/2026|0.48|100|0.64|100|Q
LMND|52567D107|76.89|77.00|73.50|76.85|0.89|521947|01/05/2026|0.00|0|0.00|0|N
LMNR|532746104|0.00|12.71|12.65|12.65|-0.07|494|01/05/2026|12.47|100|12.77|100|Q
LMRI|550249106|0.00|17.39|16.61|16.88|-0.73|7379|01/05/2026|0.00|0|0.00|0|Q
LMT|539830109|508.17|515.88|505.72|511.57|14.50|446289|01/05/2026|0.00|0|0.00|0|N
LMTS|25461H879|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|20.51|200|20.63|200|Q
LNAI|29350E203|0.00|0.99|0.96|0.96|-0.01|2167|01/05/2026|0.91|400|1.00|400|Q
LNC|534187109|45.00|46.82|44.90|46.25|1.24|786948|01/05/2026|0.00|0|0.00|0|N
LNC PRD|534187885|27.06|27.10|26.90|27.04|0.05|7610|01/05/2026|0.00|0|0.00|0|N
LND|10554B104|3.58|3.63|3.52|3.63|0.05|11160|01/05/2026|0.00|0|0.00|0|N
LNG|16411R208|199.72|200.70|191.82|198.72|0.92|383460|01/05/2026|0.00|0|0.00|0|N
LNKB|53578P105|0.00|8.30|8.18|8.20|0.00|2438|01/05/2026|8.12|100|8.30|100|Q
LNN|535555106|120.53|123.37|120.53|121.00|-0.15|34738|01/05/2026|0.00|0|0.00|0|N
LNSR|52634L108|0.00|11.55|11.50|11.50|11.50|383|01/05/2026|11.02|100|11.47|100|Q
LNT|018802108|0.00|65.31|63.87|64.90|-0.69|53786|01/05/2026|64.85|100|64.95|100|Q
LNTH|516544103|0.00|69.94|68.50|68.99|1.70|11659|01/05/2026|68.55|200|69.45|200|Q
LNZA|51655R200|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|13.50|100|14.99|100|Q
LOAN|562803106|0.00|4.53|4.53|4.53|4.53|206|01/05/2026|4.36|100|4.72|100|Q
LOAR|53947R105|70.75|72.15|70.26|70.28|0.05|145091|01/05/2026|0.00|0|0.00|0|N
LOB|53803X105|34.51|36.25|34.51|35.76|1.05|108374|01/05/2026|0.00|0|0.00|0|N
LOB PRA|53803X402|25.55|25.55|25.49|25.49|-0.06|499|01/05/2026|0.00|0|0.00|0|N
LOBO|G00350119|0.00|0.65|0.64|0.65|0.06|300|01/05/2026|0.00|0|0.00|0|Q
LOCL|53960E205|2.17|2.20|2.10|2.20|0.04|6200|01/05/2026|0.00|0|0.00|0|N
LOCO|268603107|0.00|10.64|10.38|10.53|0.19|2335|01/05/2026|10.42|200|10.62|200|Q
LOCT|45783Y434|23.91|23.91|23.91|23.91|0.01|100|01/05/2026|0.00|0|0.00|0|Z
LODE|205750409|4.06|4.07|3.96|4.02|0.11|20291|01/05/2026|0.00|0|0.00|0|A
LODI|26922B428|25.30|25.30|25.30|25.30|-0.05|100|01/05/2026|0.00|0|0.00|0|P
LOGI|H50430232|0.00|101.57|99.41|99.54|-0.59|12412|01/05/2026|99.43|100|99.62|100|Q
LOMA|54150E104|12.91|13.12|12.75|13.12|0.24|85513|01/05/2026|0.00|0|0.00|0|N
LONZ|72201R627|50.34|50.34|50.34|50.34|0.04|424|01/05/2026|0.00|0|0.00|0|P
LOOP|543518104|0.00|1.06|1.06|1.06|1.06|600|01/05/2026|0.80|200|1.21|200|Q
LOPE|38526M106|0.00|173.83|166.59|172.38|6.90|5379|01/05/2026|170.06|100|173.29|100|Q
LOT|54572F101|0.00|1.53|1.53|1.53|1.53|200|01/05/2026|0.00|0|0.00|0|Q
LOTI|90214Q451|0.00|25.27|25.27|25.27|0.00|0|12/29/2025|25.07|1900|25.12|1900|Q
LOVE|54738L109|0.00|14.52|14.04|14.43|0.01|6690|01/05/2026|14.29|300|14.59|300|Q
LOW|548661107|245.08|247.83|243.95|244.75|-2.14|893068|01/05/2026|0.00|0|0.00|0|N
LPA|G5557R109|2.69|2.69|2.69|2.69|-0.03|173|01/05/2026|0.00|0|0.00|0|A
LPAA|G5S86M100|0.00|10.59|10.59|10.59|-0.02|8966|01/05/2026|10.59|1000|0.00|0|Q
LPCN|53630X203|0.00|0.00|0.00|0.00|-7.96|10|01/05/2026|6.42|100|8.40|200|Q
LPCVU|G6001S123|0.00|10.01|10.01|10.01|0.03|101|01/05/2026|0.00|0|0.00|0|Q
LPG|Y2106R110|25.20|25.60|24.82|24.97|0.22|254356|01/05/2026|0.00|0|0.00|0|N
LPL|50186V102|4.28|4.28|4.22|4.23|-0.02|133171|01/05/2026|0.00|0|0.00|0|N
LPLA|50212V100|0.00|375.64|369.17|369.66|8.11|11003|01/05/2026|369.29|40|370.85|40|Q
LPRO|68373J104|0.00|1.81|1.60|1.70|0.14|29183|01/05/2026|1.68|100|1.71|100|Q
LPSN|538146309|0.00|4.22|4.03|4.10|0.22|6638|01/05/2026|3.98|200|4.12|100|Q
LPTH|532257805|0.00|12.02|11.03|11.70|-0.02|29321|01/05/2026|11.52|700|11.79|700|Q
LPX|546347105|81.19|84.48|81.19|83.89|2.16|174741|01/05/2026|0.00|0|0.00|0|N
LQD|464287242|110.28|110.51|110.17|110.46|0.29|758759|01/05/2026|0.00|0|0.00|0|P
LQDA|53635D202|0.00|32.48|30.47|32.25|0.77|12982|01/05/2026|31.85|400|32.56|400|Q
LQDH|46431W705|0.00|93.41|93.38|93.41|0.00|9|12/29/2025|0.00|0|0.00|0|P
LQDT|53635B107|0.00|30.71|30.36|30.68|1.10|1107|01/05/2026|30.38|200|30.93|200|Q
LQDW|46436E288|24.59|24.59|24.59|24.59|0.04|502|01/05/2026|0.00|0|0.00|0|Z
LQTI|33738D747|19.96|19.96|19.96|19.96|0.02|100|01/05/2026|0.00|0|0.00|0|P
LRCU|46092D681|86.35|86.35|86.35|86.35|8.10|508|01/05/2026|0.00|0|0.00|0|Z
LRCX|512807306|0.00|198.35|190.84|194.69|9.62|216824|01/05/2026|194.62|300|195.02|300|Q
LRE|52168R109|0.00|0.00|0.00|0.00|0.00|12|01/05/2026|0.00|0|1.85|100|Q
LRGF|46434V282|69.97|70.14|69.97|70.10|0.54|1297|01/05/2026|0.00|0|0.00|0|P
LRGG|555927409|29.67|29.67|29.61|29.62|0.05|364|01/05/2026|0.00|0|0.00|0|P
LRHC|50172T202|0.00|0.73|0.73|0.73|0.05|380|01/05/2026|0.00|0|0.00|0|Q
LRMR|517125100|0.00|3.46|3.31|3.37|-0.12|27559|01/05/2026|3.32|1300|3.40|1200|Q
LRN|86333M108|64.32|69.55|63.95|67.60|2.99|512392|01/05/2026|0.00|0|0.00|0|N
LRND|45409B263|0.00|0.00|0.00|0.00|0.00|154|01/05/2026|40.64|1200|40.68|1200|Q
LSAK|64107N206|0.00|4.90|4.34|4.90|0.29|926|01/05/2026|4.15|100|5.24|200|Q
LSBK|510704109|0.00|0.00|0.00|0.00|0.00|0|12/18/2025|14.29|100|15.29|100|Q
LSCC|518415104|0.00|81.45|78.79|80.66|2.03|27618|01/05/2026|80.04|200|81.12|200|Q
LSF|50736T102|2.33|2.37|2.33|2.37|0.19|1416|01/05/2026|0.00|0|0.00|0|A
LSGR|63875W406|44.94|44.94|44.74|44.74|0.31|425|01/05/2026|0.00|0|0.00|0|P
LSPD|53229C107|11.81|12.34|11.81|12.06|0.32|232335|01/05/2026|0.00|0|0.00|0|N
LST|56167R705|40.57|40.57|40.57|40.57|0.00|118|12/29/2025|0.00|0|0.00|0|P
LSTA|128058302|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|1.62|200|2.25|100|Q
LSTR|515098101|0.00|152.41|145.75|150.72|4.04|13876|01/05/2026|149.52|100|152.25|100|Q
LTBR|53224K302|0.00|15.87|14.87|15.61|1.49|11342|01/05/2026|15.46|600|15.79|600|Q
LTC|502175102|34.70|35.24|34.22|35.00|0.35|184759|01/05/2026|0.00|0|0.00|0|N
LTCC|137221107|0.00|20.43|20.31|20.42|0.57|1031|01/05/2026|20.49|100|20.69|100|Q
LTH|53190C102|26.40|27.94|26.40|27.73|1.04|955207|01/05/2026|0.00|0|0.00|0|N
LTM|51817R205|54.77|57.36|54.77|56.77|2.19|353915|01/05/2026|0.00|0|0.00|0|N
LTPZ|72201R304|51.95|51.95|51.95|51.95|-0.28|226|01/05/2026|0.00|0|0.00|0|P
LTRN|51654W101|0.00|3.19|3.19|3.19|0.16|863|01/05/2026|3.07|100|3.35|100|Q
LTRX|516548203|0.00|6.31|6.10|6.15|0.00|3074|01/05/2026|6.08|300|6.21|300|Q
LU|54975P201|2.68|2.80|2.66|2.76|0.07|223554|01/05/2026|0.00|0|0.00|0|N
LUCD|54948X109|0.00|1.14|1.13|1.13|0.01|23089|01/05/2026|1.09|2200|1.16|3800|Q
LUCK|10258P102|8.43|8.78|8.43|8.68|0.19|69401|01/05/2026|0.00|0|0.00|0|N
LUCY|45791D208|0.00|1.10|1.10|1.10|0.01|276|01/05/2026|1.06|100|1.15|100|Q
LULU|550021109|0.00|216.08|212.40|212.40|1.60|56835|01/05/2026|211.22|100|213.54|100|Q
LUMN|550241103|7.69|7.78|7.36|7.57|-0.12|3445361|01/05/2026|0.00|0|0.00|0|N
LUNG|745848101|0.00|2.32|2.20|2.24|-0.05|5988|01/05/2026|2.20|100|2.29|100|Q
LUNR|46125A100|0.00|18.62|17.38|18.36|0.48|142109|01/05/2026|18.15|800|18.53|700|Q
LUV|844741108|41.13|42.79|41.13|42.44|1.14|1648383|01/05/2026|0.00|0|0.00|0|N
LUXE|55406W103|8.36|8.40|8.12|8.15|-0.21|81603|01/05/2026|0.00|0|0.00|0|N
LVHD|52468L406|0.00|39.97|39.75|39.97|0.00|0|01/02/2026|39.87|600|39.91|600|Q
LVHI|52468L505|37.09|37.20|37.08|37.18|-0.04|5676|01/05/2026|0.00|0|0.00|0|Z
LVO|53814X300|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|4.32|100|4.66|100|Q
LVRO|G5391L102|0.00|1.21|0.80|1.13|0.03|6057|01/05/2026|0.00|0|0.00|0|Q
LVS|517834107|65.02|65.35|64.18|64.64|-0.57|1088611|01/05/2026|0.00|0|0.00|0|N
LVWR|53838J105|4.54|4.65|4.15|4.26|-0.29|51640|01/05/2026|0.00|0|0.00|0|N
LVWR WS|53838J113|0.07|0.07|0.06|0.06|-0.01|2503|01/05/2026|0.00|0|0.00|0|N
LW|513272104|42.40|42.50|41.29|41.30|-0.99|876191|01/05/2026|0.00|0|0.00|0|N
LWAY|531914109|0.00|0.00|0.00|0.00|-23.02|167|01/05/2026|22.33|100|23.13|100|Q
LWLG|532275104|0.00|3.92|3.68|3.82|0.16|28409|01/05/2026|3.77|100|3.86|100|Q
LX|528877103|0.00|3.31|3.17|3.27|0.02|43548|01/05/2026|3.24|100|3.28|100|Q
LXEH|53934A206|0.00|0.19|0.19|0.19|0.00|0|01/02/2026|0.19|100|0.25|100|Q
LXEO|52886X107|0.00|9.55|9.05|9.45|-0.15|20328|01/05/2026|9.35|1000|9.55|1000|Q
LXFR|G5698W116|13.60|14.08|13.60|13.83|0.23|24148|01/05/2026|0.00|0|0.00|0|N
LXP|529043408|49.56|50.15|49.43|49.61|0.03|235196|01/05/2026|0.00|0|0.00|0|N
LXP PRC|529043309|46.85|46.94|46.85|46.94|-0.11|82|01/05/2026|0.00|0|0.00|0|N
LXRX|528872302|0.00|1.16|1.13|1.16|0.01|51942|01/05/2026|1.13|3200|1.15|3300|Q
LXU|502160104|8.68|8.79|8.46|8.64|0.07|217499|01/05/2026|0.00|0|0.00|0|N
LYB|N53745100|44.25|46.33|44.25|45.59|1.20|1671533|01/05/2026|0.00|0|0.00|0|N
LYEL|55083R203|0.00|28.54|28.54|28.54|-1.46|500|01/05/2026|27.17|100|29.02|100|Q
LYFT|55087P104|0.00|19.86|19.02|19.15|-0.65|219970|01/05/2026|19.13|400|19.18|400|Q
LYG|539439109|5.37|5.47|5.37|5.47|0.08|675240|01/05/2026|0.00|0|0.00|0|N
LYRA|55234L204|0.00|3.14|3.14|3.14|0.00|0|12/30/2025|3.21|100|3.51|100|Q
LYTS|50216C108|0.00|19.02|18.78|18.97|0.53|1634|01/05/2026|18.65|100|18.99|100|Q
LYV|538034109|144.84|147.76|144.84|145.31|0.00|540824|01/05/2026|0.00|0|0.00|0|N
LZ|52466B103|0.00|10.15|9.38|10.14|0.56|62278|01/05/2026|10.03|1400|10.16|100|Q
LZB|505336107|37.09|38.05|37.09|37.72|0.42|174844|01/05/2026|0.00|0|0.00|0|N
LZM|G5568L109|4.42|4.75|4.42|4.73|0.35|50369|01/05/2026|0.00|0|0.00|0|N
LZM WS|G5568L117|0.50|0.57|0.49|0.55|0.11|28732|01/05/2026|0.00|0|0.00|0|N
LZMH|G57Y3D109|0.00|1.48|1.41|1.41|-0.02|647|01/05/2026|1.37|200|1.45|200|Q
M|55616P104|22.66|23.15|22.61|22.85|0.10|1458268|01/05/2026|0.00|0|0.00|0|N
MA|57636Q104|559.62|575.98|558.45|568.57|5.44|785800|01/05/2026|0.00|0|0.00|0|N
MAA|59522J103|138.62|139.44|137.24|137.35|-1.78|377709|01/05/2026|0.00|0|0.00|0|N
MAA PRI|59522J889|53.00|53.25|53.00|53.25|-0.25|3|01/05/2026|0.00|0|0.00|0|N
MAC|554382101|18.38|18.93|18.38|18.70|0.18|467074|01/05/2026|0.00|0|0.00|0|N
MAGC|77926X874|23.73|23.73|23.73|23.73|0.00|96|12/31/2025|0.00|0|0.00|0|Z
MAGN|55939A107|14.15|14.59|13.98|14.56|0.29|196514|01/05/2026|0.00|0|0.00|0|N
MAGS|53656G498|65.92|66.31|65.73|65.88|0.52|86944|01/05/2026|0.00|0|0.00|0|Z
MAGX|77926X700|0.00|57.85|57.29|57.29|0.00|67|12/31/2025|0.00|0|0.00|0|Z
MAGY|77926X668|52.66|52.68|52.66|52.68|0.28|220|01/05/2026|0.00|0|0.00|0|Z
MAIA|552641102|1.50|1.54|1.49|1.53|-0.06|2159|01/05/2026|0.00|0|0.00|0|A
MAIN|56035L104|61.97|62.65|61.97|62.44|0.69|113466|01/05/2026|0.00|0|0.00|0|N
MAMA|56146T103|0.00|12.96|12.69|12.81|-0.12|2080|01/05/2026|12.63|300|13.02|300|Q
MAMO|57628N101|0.00|0.00|0.00|0.00|-3.88|50|01/05/2026|3.75|100|4.01|100|Q
MAN|56418H100|30.02|31.01|29.74|29.99|-0.07|508003|01/05/2026|0.00|0|0.00|0|N
MANH|562750109|0.00|173.71|166.43|166.43|-0.94|16244|01/05/2026|164.91|100|168.51|100|Q
MANU|G5784H106|15.75|16.02|15.69|16.00|0.22|96660|01/05/2026|0.00|0|0.00|0|N
MAPS|92971A109|0.00|0.87|0.84|0.85|0.01|8237|01/05/2026|0.84|800|0.88|800|Q
MAR|571903202|0.00|315.87|308.61|311.00|-2.34|48870|01/05/2026|310.78|80|311.31|80|Q
MARA|565788106|0.00|10.73|10.23|10.60|0.70|402718|01/05/2026|10.57|200|10.71|1400|Q
MARB|33740J203|20.64|20.64|20.59|20.64|0.03|300|01/05/2026|0.00|0|0.00|0|P
MARM|33740U612|33.04|33.04|33.04|33.04|0.14|100|01/05/2026|0.00|0|0.00|0|Z
MARO|88636R602|7.64|7.95|7.64|7.95|0.00|90|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|3.28|200|5.19|200|Q
MARW|00888H778|34.37|34.37|34.37|34.37|0.03|1400|01/05/2026|0.00|0|0.00|0|Z
MAS|574599106|63.96|65.63|63.76|63.79|-0.68|720187|01/05/2026|0.00|0|0.00|0|N
MASI|574795100|0.00|134.42|129.12|134.32|6.88|18810|01/05/2026|132.92|100|135.58|100|Q
MASK|G8849D110|0.00|0.34|0.29|0.32|0.07|67756|01/05/2026|0.28|100|0.37|100|Q
MASS|65443P102|0.00|5.57|5.19|5.47|0.38|5682|01/05/2026|5.42|400|5.54|400|Q
MAT|577081102|0.00|20.72|20.11|20.58|0.53|55489|01/05/2026|20.56|100|20.60|200|Q
MATH|G28365107|0.00|2.50|2.37|2.50|0.19|200|01/05/2026|2.38|100|2.59|100|Q
MATV|808541106|11.74|12.05|11.74|11.95|0.13|121768|01/05/2026|0.00|0|0.00|0|N
MATW|577128101|0.00|26.41|26.14|26.20|0.24|2264|01/05/2026|25.97|300|26.48|300|Q
MATX|57686G105|123.61|128.59|123.61|126.38|2.67|122054|01/05/2026|0.00|0|0.00|0|N
MAX|58450V104|11.93|12.34|11.73|11.85|-0.10|168343|01/05/2026|0.00|0|0.00|0|N
MAXN|Y58473128|0.00|3.08|3.08|3.08|3.08|200|01/05/2026|2.66|100|3.61|100|Q
MAZE|578784100|0.00|39.61|37.93|38.63|-1.20|4064|01/05/2026|38.14|300|39.09|300|Q
MBAI|M2361E179|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|1.41|100|1.92|100|Q
MBAV|G63212107|0.00|0.00|0.00|0.00|-10.64|63|01/05/2026|9.12|100|12.25|100|Q
MBB|464288588|0.00|95.40|95.23|95.36|0.23|94285|01/05/2026|95.33|100|95.39|100|Q
MBC|57638P104|11.19|11.64|11.19|11.27|-0.01|316635|01/05/2026|0.00|0|0.00|0|N
MBCN|596304204|0.00|0.00|0.00|0.00|0.00|17|01/05/2026|33.55|100|35.43|100|Q
MBI|55262C100|6.89|6.93|6.77|6.78|-0.14|83898|01/05/2026|0.00|0|0.00|0|N
MBIN|58844R108|0.00|34.38|34.27|34.38|1.06|1521|01/05/2026|34.12|100|34.78|100|Q
MBINM|58844R884|0.00|25.75|25.66|25.66|0.00|0|12/31/2025|24.01|100|25.97|100|Q
MBINN|58844R702|0.00|18.55|18.37|18.55|0.00|0|12/31/2025|0.00|0|19.61|100|Q
MBIO|62818Q302|0.00|1.11|1.11|1.11|0.03|317|01/05/2026|0.97|100|1.29|100|Q
MBLY|60741F104|0.00|12.07|11.38|11.51|0.27|133584|01/05/2026|11.48|300|11.52|300|Q
MBOT|59503A204|0.00|2.12|2.06|2.09|-0.02|20976|01/05/2026|2.08|1100|2.12|2500|Q
MBRX|60855D408|0.00|4.04|3.68|4.00|0.42|1597|01/05/2026|3.73|100|4.12|100|Q
MBS|03463K737|0.00|8.80|8.79|8.79|0.00|0|12/30/2025|8.66|1300|8.83|1300|Q
MBSF|92046L338|25.61|25.66|25.61|25.66|0.00|100|12/30/2025|0.00|0|0.00|0|P
MBUU|56117J100|0.00|29.88|29.32|29.59|1.01|3193|01/05/2026|29.24|200|29.84|200|Q
MBVIU|G63221124|0.00|10.26|10.26|10.26|0.00|0|11/03/2025|8.67|100|11.66|100|Q
MBWM|587376104|0.00|49.00|48.14|48.45|0.98|28250|01/05/2026|47.96|100|48.92|100|Q
MBX|55287L101|0.00|30.45|27.96|29.27|-1.27|10827|01/05/2026|28.99|400|29.60|400|Q
MC|60786M105|71.22|76.11|71.22|74.55|3.33|219146|01/05/2026|0.00|0|0.00|0|N
MCB|591774104|76.84|80.66|76.84|79.85|2.88|34574|01/05/2026|0.00|0|0.00|0|N
MCBS|59165J105|0.00|26.43|26.43|26.43|26.43|331|01/05/2026|26.12|100|26.99|100|Q
MCD|580135101|301.23|302.28|299.62|299.86|-3.40|1221996|01/05/2026|0.00|0|0.00|0|N
MCFT|57637H103|0.00|19.69|19.48|19.48|0.51|1560|01/05/2026|19.17|100|19.64|100|Q
MCGA|G98659116|0.00|10.19|10.16|10.19|10.19|2200|01/05/2026|0.00|0|0.00|0|Q
MCGAU|G98659108|0.00|10.32|10.29|10.29|0.09|500|01/05/2026|0.00|0|0.00|0|Q
MCHB|43785V102|0.00|15.39|14.89|14.98|0.26|10933|01/05/2026|14.84|700|15.11|700|Q
MCHI|46429B671|0.00|62.68|61.75|62.68|0.43|236517|01/05/2026|62.67|1300|62.71|1600|Q
MCHP|595017104|0.00|68.79|65.41|67.11|2.09|117742|01/05/2026|67.05|200|67.15|200|Q
MCHX|56624R108|0.00|1.68|1.68|1.68|0.00|0|01/02/2026|1.42|100|1.92|100|Q
MCI|06759X107|18.50|18.60|18.50|18.55|-0.01|7682|01/05/2026|0.00|0|0.00|0|N
MCK|58155Q103|816.18|825.58|796.05|824.92|1.48|164009|01/05/2026|0.00|0|0.00|0|N
MCN|557437100|6.12|6.12|6.05|6.05|-0.02|11726|01/05/2026|0.00|0|0.00|0|N
MCO|615369105|502.52|533.00|502.52|526.88|27.90|345823|01/05/2026|0.00|0|0.00|0|N
MCR|552727109|6.24|6.27|6.24|6.26|0.02|5682|01/05/2026|0.00|0|0.00|0|N
MCRB|81750R201|0.00|0.00|0.00|0.00|-14.85|17|01/05/2026|14.73|100|15.60|100|Q
MCRI|609027107|0.00|96.95|96.92|96.95|96.95|1577|01/05/2026|95.37|100|97.40|100|Q
MCRP|G6083M101|1.52|1.65|1.52|1.58|0.00|411|01/02/2026|0.00|0|0.00|0|A
MCS|566330106|15.16|15.37|15.10|15.23|-0.02|72675|01/05/2026|0.00|0|0.00|0|N
MCW|60646V105|0.00|5.88|5.56|5.81|0.24|34029|01/05/2026|5.75|900|5.87|900|Q
MCY|589400100|91.02|91.42|90.41|90.52|-1.25|60286|01/05/2026|0.00|0|0.00|0|N
MD|58502B106|21.12|21.96|21.04|21.90|0.61|184394|01/05/2026|0.00|0|0.00|0|N
MDAI|84757T105|0.00|1.60|1.54|1.60|0.14|1609|01/05/2026|1.59|100|1.64|300|Q
MDB|60937P106|0.00|423.51|401.41|420.84|21.58|35084|01/05/2026|420.07|40|421.20|40|Q
MDBX|46092D723|70.46|70.46|70.46|70.46|-1.59|100|01/05/2026|0.00|0|0.00|0|Z
MDCX|58471K202|0.00|1.60|1.59|1.59|-0.01|1107|01/05/2026|0.00|0|0.00|0|Q
MDGL|558868105|0.00|588.86|574.50|588.67|-5.80|3788|01/05/2026|582.21|40|593.96|40|Q
MDIA|58450D104|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|0.58|200|0.78|200|Q
MDIV|33738R100|0.00|15.78|15.78|15.78|0.04|200|01/05/2026|15.20|100|16.31|100|Q
MDLN|58507V107|0.00|40.73|38.95|38.98|-1.61|60862|01/05/2026|38.64|300|39.50|300|Q
MDLV|02072L482|28.70|28.70|28.70|28.70|0.22|100|01/05/2026|0.00|0|0.00|0|Z
MDLZ|609207105|0.00|53.85|52.81|53.72|0.07|222441|01/05/2026|53.68|500|54.05|200|Q
MDPL|66537J846|27.30|27.30|27.30|27.30|0.39|114|01/05/2026|0.00|0|0.00|0|Z
MDRR|58403P402|0.00|0.00|0.00|0.00|0.00|0|12/17/2025|10.44|100|14.37|100|Q
MDST|90386K589|26.73|26.73|25.96|26.25|-0.43|10295|01/05/2026|0.00|0|0.00|0|N
MDT|G5960L103|95.63|97.56|95.20|97.36|1.31|1906620|01/05/2026|0.00|0|0.00|0|N
MDU|552690109|19.84|19.88|19.48|19.73|-0.14|893628|01/05/2026|0.00|0|0.00|0|N
MDV|60784B101|14.42|14.42|14.12|14.14|-0.27|12080|01/05/2026|0.00|0|0.00|0|N
MDV PRA|60784B200|0.00|25.10|25.10|25.10|0.15|0|01/05/2026|0.00|0|0.00|0|N
MDWD|M68830112|0.00|18.42|18.38|18.41|-0.02|1640|01/05/2026|18.16|100|18.80|100|Q
MDXG|602496101|0.00|6.47|6.29|6.32|-0.16|22422|01/05/2026|6.26|800|6.39|800|Q
MDXH|B5950S113|0.00|3.53|3.31|3.31|-0.12|2172|01/05/2026|0.00|0|0.00|0|Q
MDY|78467Y107|612.66|621.13|612.66|619.24|8.00|20523|01/05/2026|0.00|0|0.00|0|P
MDYG|78464A821|95.15|95.15|95.15|95.15|1.25|150|01/05/2026|0.00|0|0.00|0|P
MDYV|78464A839|86.52|87.08|86.52|87.08|1.47|1555|01/05/2026|0.00|0|0.00|0|P
MEAR|46431W838|50.34|50.34|50.33|50.33|0.01|1510|01/05/2026|0.00|0|0.00|0|Z
MEC|578605107|18.12|18.58|17.56|17.97|-0.98|95959|01/05/2026|0.00|0|0.00|0|N
MED|58470H101|10.19|10.97|10.10|10.95|0.55|119503|01/05/2026|0.00|0|0.00|0|N
MEDI|41151J869|30.79|31.17|30.79|31.17|-0.48|900|01/05/2026|0.00|0|0.00|0|P
MEDP|58506Q109|0.00|591.05|578.33|585.65|14.64|2642|01/05/2026|580.81|40|591.90|40|Q
MEDX|53656G563|0.00|0.00|0.00|0.00|0.00|0|10/24/2025|32.32|2300|33.17|2300|Q
MEG|615111101|24.75|26.11|24.75|25.76|0.88|98500|01/05/2026|0.00|0|0.00|0|N
MEGI|56064Q107|13.97|13.97|13.70|13.77|-0.19|34736|01/05/2026|0.00|0|0.00|0|N
MEGL|G5865E121|0.00|0.00|0.00|0.00|0.00|0|12/23/2025|0.93|200|1.45|200|Q
MEHA|360948103|0.00|0.25|0.21|0.25|0.04|14194|01/05/2026|0.00|0|0.00|0|Q
MEI|591520200|6.67|6.90|6.67|6.88|0.18|79540|01/05/2026|0.00|0|0.00|0|N
MELI|58733R102|0.00|2210.41|2023.00|2148.63|176.02|20135|01/05/2026|2146.59|20|2153.28|20|Q
MEME|77926X817|6.86|7.12|6.86|7.12|0.40|75323|01/05/2026|0.00|0|0.00|0|P
MENS|G83116106|0.00|3.74|3.57|3.63|0.12|1204|01/05/2026|3.51|700|3.76|700|Q
MEOH|59151K108|0.00|43.52|41.39|43.06|2.27|6675|01/05/2026|42.72|300|43.29|300|Q
MER PRK|060505179|25.56|25.57|25.55|25.55|-0.07|7474|01/05/2026|0.00|0|0.00|0|N
MERC|588056101|0.00|2.19|2.00|2.15|0.18|5630|01/05/2026|2.14|100|2.15|100|Q
MESO|590717401|0.00|18.34|18.13|18.27|-0.04|12840|01/05/2026|18.08|200|18.46|200|Q
MET|59156R108|79.77|82.99|79.52|81.77|1.45|1430156|01/05/2026|0.00|0|0.00|0|N
MET PRA|59156R504|21.81|21.92|21.65|21.74|-0.06|36304|01/05/2026|0.00|0|0.00|0|N
MET PRE|59156R876|24.01|24.17|23.96|24.03|0.04|14053|01/05/2026|0.00|0|0.00|0|N
MET PRF|59156R850|20.02|20.13|19.97|20.01|0.01|19003|01/05/2026|0.00|0|0.00|0|N
META|30303M102|0.00|664.34|648.27|658.73|8.05|116701|01/05/2026|658.73|160|659.56|80|Q
METC|75134P600|0.00|20.39|19.51|19.87|1.16|54470|01/05/2026|19.60|800|20.02|800|Q
METCB|75134P501|0.00|0.00|0.00|0.00|-12.43|55|01/05/2026|11.76|100|12.64|100|Q
METD|25461A106|0.00|15.95|15.77|15.89|-0.22|13631|01/05/2026|0.00|0|15.93|700|Q
METL|85208P857|0.00|27.08|26.83|27.08|1.53|400|01/05/2026|0.00|0|0.00|0|Q
METU|25461A809|0.00|32.49|30.97|31.93|0.76|76136|01/05/2026|31.86|800|32.01|800|Q
METV|53656F417|19.41|19.59|19.41|19.51|0.46|915|01/05/2026|0.00|0|0.00|0|P
METW|77926X742|35.44|35.44|35.44|35.44|-0.50|205|01/05/2026|0.00|0|0.00|0|Z
MEXX|25460E281|25.28|26.26|25.27|26.26|1.52|700|01/05/2026|0.00|0|0.00|0|P
MFA|55272X607|9.50|9.52|9.34|9.48|-0.05|505493|01/05/2026|0.00|0|0.00|0|N
MFA PRB|55272X409|20.05|20.06|19.86|20.05|0.04|2020|01/05/2026|0.00|0|0.00|0|N
MFA PRC|55272X508|22.98|22.98|22.75|22.85|-0.06|4900|01/05/2026|0.00|0|0.00|0|N
MFAN|55272X706|25.33|25.33|25.29|25.29|-0.01|1101|01/05/2026|0.00|0|0.00|0|N
MFAO|55272X805|25.50|25.50|25.40|25.43|-0.06|1270|01/05/2026|0.00|0|0.00|0|N
MFC|56501R106|36.16|36.99|36.14|36.68|0.44|507973|01/05/2026|0.00|0|0.00|0|N
MFDX|72202L371|38.90|38.90|38.90|38.90|1.59|100|01/05/2026|0.00|0|0.00|0|P
MFG|60687Y109|7.52|7.64|7.52|7.62|0.21|553194|01/05/2026|0.00|0|0.00|0|N
MFI|G6065C121|0.00|0.00|0.00|0.00|0.00|108|01/05/2026|0.00|0|0.00|0|Q
MFIC|03761U502|0.00|11.75|11.54|11.69|0.22|24331|01/05/2026|11.68|100|11.70|100|Q
MFICL|03761U601|0.00|0.00|0.00|0.00|0.00|300|01/05/2026|25.14|100|0.00|0|Q
MFIG|74938Y800|0.00|19.87|19.87|19.87|0.00|0|01/02/2026|20.03|1300|20.07|1300|Q
MFIN|583928106|0.00|10.46|10.34|10.46|10.46|255|01/05/2026|10.23|100|10.64|100|Q
MFM|552738106|5.37|5.38|5.35|5.35|-0.02|32902|01/05/2026|0.00|0|0.00|0|N
MFMO|74938Y867|0.00|0.00|0.00|0.00|0.00|37|01/05/2026|20.07|1300|20.11|1300|Q
MFSB|55286W108|25.22|25.26|25.20|25.23|0.04|5477|01/05/2026|0.00|0|0.00|0|N
MFSG|55286W207|28.53|28.61|28.51|28.51|0.21|2286|01/05/2026|0.00|0|0.00|0|N
MFSI|55286W405|30.86|31.18|30.86|31.17|0.29|8700|01/05/2026|0.00|0|0.00|0|N
MFSM|55286W306|25.04|25.05|25.04|25.05|0.01|2260|01/05/2026|0.00|0|0.00|0|N
MFSV|55286W504|26.94|27.09|26.94|27.09|0.33|2888|01/05/2026|0.00|0|0.00|0|N
MFVL|74938Y875|0.00|20.40|20.40|20.40|0.04|100|01/05/2026|20.46|1200|20.50|1200|Q
MG|60649T107|13.29|13.75|13.29|13.45|0.53|92771|01/05/2026|0.00|0|0.00|0|N
MGA|559222401|54.49|55.50|54.49|55.04|0.38|346953|01/05/2026|0.00|0|0.00|0|N
MGC|921910873|252.64|252.93|252.64|252.93|1.73|228|01/05/2026|0.00|0|0.00|0|P
MGEE|55277P104|0.00|77.50|76.97|77.50|-0.98|1407|01/05/2026|76.57|100|78.31|100|Q
MGF|552939100|3.02|3.03|3.02|3.03|0.01|2654|01/05/2026|0.00|0|0.00|0|N
MGIC|559166103|0.00|27.11|27.11|27.11|27.11|100|01/05/2026|26.62|100|27.68|100|Q
MGIH|G6169A104|0.00|0.00|0.00|0.00|0.00|0|12/15/2025|1.07|100|1.48|100|Q
MGK|921910816|413.52|414.27|411.91|412.03|1.20|7150|01/05/2026|0.00|0|0.00|0|P
MGM|552953101|36.06|37.29|35.72|35.96|-0.53|1510083|01/05/2026|0.00|0|0.00|0|N
MGMT|90470L550|44.84|45.48|44.84|45.42|0.91|1290|01/05/2026|0.00|0|0.00|0|P
MGNI|55955D100|0.00|17.14|16.50|16.77|0.71|28653|01/05/2026|16.64|800|16.97|900|Q
MGNR|02368W408|45.16|45.16|45.15|45.15|0.98|200|01/05/2026|0.00|0|0.00|0|P
MGNX|556099109|0.00|1.75|1.63|1.72|0.09|39401|01/05/2026|1.71|3500|1.73|1500|Q
MGPI|55303J106|0.00|24.29|23.92|24.01|-0.09|3660|01/05/2026|23.75|400|24.23|400|Q
MGR|008252850|21.25|21.49|21.25|21.35|0.17|7601|01/05/2026|0.00|0|0.00|0|N
MGRB|008252843|17.24|17.36|17.15|17.18|0.02|10066|01/05/2026|0.00|0|0.00|0|N
MGRC|580589109|0.00|107.53|107.53|107.53|2.34|2675|01/05/2026|105.45|100|108.74|100|Q
MGRD|008252835|15.62|15.66|15.53|15.58|0.06|4978|01/05/2026|0.00|0|0.00|0|N
MGRE|008252827|24.35|24.52|24.35|24.42|0.07|5798|01/05/2026|0.00|0|0.00|0|N
MGRX|56270V205|0.00|0.82|0.82|0.82|-0.04|760|01/05/2026|0.00|0|0.00|0|Q
MGTX|G59665102|0.00|7.67|7.43|7.54|-0.27|15813|01/05/2026|7.46|500|7.66|500|Q
MGV|921910840|143.29|144.19|143.26|143.86|1.58|9188|01/05/2026|0.00|0|0.00|0|P
MGX|59102M104|0.00|1.75|1.66|1.72|0.07|8370|01/05/2026|1.68|300|1.76|300|Q
MGY|559663109|22.74|22.74|21.31|21.82|-0.66|902334|01/05/2026|0.00|0|0.00|0|N
MH|580907103|16.25|16.96|16.25|16.66|0.31|107967|01/05/2026|0.00|0|0.00|0|N
MHD|09253N104|11.68|11.70|11.62|11.66|-0.04|26526|01/05/2026|0.00|0|0.00|0|N
MHF|95766N103|6.85|6.90|6.85|6.88|0.02|11207|01/05/2026|0.00|0|0.00|0|N
MHH|57633B100|6.75|6.75|6.75|6.75|0.00|106|01/02/2026|0.00|0|0.00|0|A
MHK|608190104|108.74|112.90|108.74|111.26|1.75|198714|01/05/2026|0.00|0|0.00|0|N
MHLA|560292302|13.00|13.00|13.00|13.00|0.00|5083|01/05/2026|0.00|0|0.00|0|N
MHN|09255C106|10.25|10.27|10.23|10.23|-0.04|6825|01/05/2026|0.00|0|0.00|0|N
MHNC|56029Q408|15.80|15.80|15.80|15.80|0.00|2012|01/05/2026|0.00|0|0.00|0|N
MHO|55305B101|126.66|129.73|126.66|128.00|0.16|61654|01/05/2026|0.00|0|0.00|0|N
MIAX|59356Q108|44.60|46.33|44.04|46.26|2.61|738390|01/05/2026|0.00|0|0.00|0|N
MICC|N5505D105|15.25|15.29|14.88|14.97|-0.53|422112|01/05/2026|0.00|0|0.00|0|N
MIDD|596278101|0.00|153.19|150.69|150.78|0.02|11269|01/05/2026|149.73|100|151.73|100|Q
MIDU|25459W730|52.70|52.70|52.70|52.70|0.00|415|01/02/2026|0.00|0|0.00|0|P
MIGI|57778N406|0.00|4.72|4.53|4.53|-0.03|964|01/05/2026|4.43|100|4.76|100|Q
MIMI|G6146G109|0.00|0.37|0.31|0.37|0.07|26734|01/05/2026|0.00|0|0.00|0|Q
MIN|55273C107|2.62|2.65|2.61|2.61|-0.01|83865|01/05/2026|0.00|0|0.00|0|N
MIND|602566309|0.00|9.20|9.20|9.20|0.17|247|01/05/2026|8.88|200|9.42|200|Q
MINO|72201R635|45.47|45.47|45.44|45.44|0.07|367|01/05/2026|0.00|0|0.00|0|P
MINT|72201R833|100.39|100.39|100.37|100.37|0.00|13889|01/05/2026|0.00|0|0.00|0|P
MIR|60471A101|24.21|24.87|23.80|24.65|0.82|791042|01/05/2026|0.00|0|0.00|0|N
MIRA|60458C104|0.00|1.50|1.50|1.50|0.03|198|01/05/2026|1.45|200|1.54|200|Q
MIRM|604749101|0.00|76.20|74.04|75.68|-1.99|13399|01/05/2026|74.85|200|76.36|200|Q
MISL|33733E831|45.81|45.86|45.81|45.86|1.57|1693|01/05/2026|0.00|0|0.00|0|P
MIST|59935V107|0.00|2.06|2.00|2.02|-0.03|36487|01/05/2026|2.01|1500|2.04|1500|Q
MITK|606710200|0.00|10.33|10.04|10.20|0.22|7086|01/05/2026|10.08|400|10.28|400|Q
MITN|001228600|25.40|25.51|25.40|25.51|0.09|1023|01/05/2026|0.00|0|0.00|0|N
MITP|001228709|25.45|25.45|25.42|25.43|0.00|1476|01/05/2026|0.00|0|0.00|0|N
MITT|001228501|8.58|8.58|8.39|8.55|-0.01|64754|01/05/2026|0.00|0|0.00|0|N
MITT PRA|001228204|23.04|23.04|23.00|23.00|0.15|205|01/05/2026|0.00|0|0.00|0|N
MITT PRB|001228303|22.36|22.36|22.15|22.15|-0.30|536|01/05/2026|0.00|0|0.00|0|N
MITT PRC|001228402|25.18|25.26|25.18|25.26|-0.01|241|01/05/2026|0.00|0|0.00|0|N
MIY|09254V105|11.75|11.80|11.71|11.75|0.06|3369|01/05/2026|0.00|0|0.00|0|N
MJ|032108474|30.01|30.12|29.77|30.12|-0.69|471|01/05/2026|0.00|0|0.00|0|P
MKAM|02072L490|0.00|30.80|30.75|30.75|0.00|0|12/31/2025|30.83|1600|30.89|1600|Q
MKC|579780206|66.76|66.89|65.38|65.68|-1.60|1231928|01/05/2026|0.00|0|0.00|0|N
MKC V|579780107|68.50|68.50|65.60|65.60|-1.26|255|01/05/2026|0.00|0|0.00|0|N
MKDW|G6209W108|0.00|0.22|0.15|0.17|0.01|155335|01/05/2026|0.00|0|0.00|0|Q
MKL|570535104|2117.85|2166.81|2117.85|2148.38|18.02|11374|01/05/2026|0.00|0|0.00|0|N
MKSI|55306N104|0.00|176.27|172.69|176.25|7.78|11085|01/05/2026|174.61|100|177.80|100|Q
MKTW|57064P206|0.00|0.00|0.00|0.00|-14.69|10|01/05/2026|14.62|100|16.03|100|Q
MKTX|57060D108|0.00|182.43|179.77|179.77|1.05|9586|01/05/2026|178.81|100|181.26|100|Q
MKZR|55453W501|0.00|0.00|0.00|0.00|-3.87|64|01/05/2026|0.00|0|0.00|0|Q
MLAB|59064R109|0.00|85.23|85.23|85.23|6.46|1017|01/05/2026|85.34|100|88.76|100|Q
MLAC|G6301B101|0.00|10.41|10.39|10.41|-0.01|2000|01/05/2026|0.00|0|0.00|0|Q
MLCI|62188E103|0.00|8.55|8.34|8.35|0.15|3352|01/05/2026|8.04|100|8.52|100|Q
MLCO|585464100|0.00|7.57|7.48|7.53|0.03|24859|01/05/2026|7.49|100|7.53|100|Q
MLEC|G6223S125|0.00|0.00|0.00|0.00|-0.22|16|01/05/2026|0.00|0|0.00|0|Q
MLGO|G6077Y400|0.00|5.31|5.08|5.31|0.13|942|01/05/2026|0.00|0|0.00|0|Q
MLI|624756102|116.95|120.39|116.95|119.22|2.41|261899|01/05/2026|0.00|0|0.00|0|N
MLKN|600544100|0.00|18.52|18.24|18.38|0.06|5545|01/05/2026|18.23|600|18.56|600|Q
MLM|573284106|628.70|642.57|628.70|642.00|7.56|140761|01/05/2026|0.00|0|0.00|0|N
MLN|92189F536|17.62|17.62|17.58|17.59|0.03|4007|01/05/2026|0.00|0|0.00|0|Z
MLP|577345101|16.70|17.07|16.70|16.96|0.24|11244|01/05/2026|0.00|0|0.00|0|N
MLPA|37954Y343|48.73|48.82|48.10|48.76|0.01|19039|01/05/2026|0.00|0|0.00|0|P
MLPI|78433H485|50.33|50.33|49.51|50.09|-0.48|612|01/05/2026|0.00|0|0.00|0|Z
MLPX|37954Y293|59.70|60.85|59.70|60.73|-0.50|3493|01/05/2026|0.00|0|0.00|0|P
MLR|600551204|37.40|38.55|37.40|37.96|0.52|20029|01/05/2026|0.00|0|0.00|0|N
MLSS|59935P209|0.29|0.30|0.29|0.30|0.01|1091|01/05/2026|0.00|0|0.00|0|A
MLTX|61559X104|0.00|11.94|11.11|11.17|-0.79|57021|01/05/2026|11.06|1100|11.31|1100|Q
MLYS|603170101|0.00|35.72|34.63|35.60|-0.10|18112|01/05/2026|35.32|400|36.02|400|Q
MMA|Q0266F107|1.15|1.21|1.15|1.20|0.10|6327|01/05/2026|0.00|0|0.00|0|A
MMC|571748102|181.07|187.59|181.04|187.34|4.87|705819|01/05/2026|0.00|0|0.00|0|N
MMCA|45409F777|21.86|21.86|21.86|21.86|0.05|100|01/05/2026|0.00|0|0.00|0|P
MMD|56064K100|14.93|14.99|14.93|14.94|0.00|22128|01/05/2026|0.00|0|0.00|0|N
MMI|566324109|26.88|27.89|26.88|27.73|0.74|106503|01/05/2026|0.00|0|0.00|0|N
MMID|55286W603|25.43|25.44|25.43|25.44|0.36|123|01/05/2026|0.00|0|0.00|0|N
MMIN|45409F843|24.02|24.02|24.02|24.02|-0.01|100|01/05/2026|0.00|0|0.00|0|P
MMIT|45409F827|24.37|24.37|24.36|24.36|0.02|857|01/05/2026|0.00|0|0.00|0|P
MMKT|88224A508|100.22|100.24|100.22|100.24|0.02|2144|01/05/2026|0.00|0|0.00|0|N
MMLP|573331105|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|2.34|100|3.21|100|Q
MMM|88579Y101|160.98|164.39|160.98|163.55|1.73|1104300|01/05/2026|0.00|0|0.00|0|N
MMS|577933104|86.89|91.00|86.31|89.79|3.32|211925|01/05/2026|0.00|0|0.00|0|N
MMSC|33740U794|24.58|24.58|24.58|24.58|0.35|100|01/05/2026|0.00|0|0.00|0|P
MMSI|589889104|0.00|89.51|86.64|89.51|3.21|6165|01/05/2026|88.49|200|90.26|200|Q
MMT|552737108|4.64|4.66|4.64|4.65|0.01|12261|01/05/2026|0.00|0|0.00|0|N
MMTM|78468R705|295.49|295.49|295.49|295.49|10.35|400|01/05/2026|0.00|0|0.00|0|P
MMTX|G6180J100|0.00|0.00|0.00|0.00|-9.91|1|01/05/2026|0.00|0|0.00|0|Q
MMU|95766M105|10.41|10.44|10.37|10.44|-0.01|24767|01/05/2026|0.00|0|0.00|0|N
MMYT|V5633W109|0.00|85.30|82.48|82.48|0.55|9374|01/05/2026|81.43|200|82.99|200|Q
MNDO|M70240102|0.00|1.22|1.21|1.22|0.00|0|01/02/2026|1.00|100|1.37|100|Q
MNDR|G62264125|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|0.84|100|1.14|100|Q
MNDY|M7S64H106|0.00|148.28|142.71|142.71|-0.64|14232|01/05/2026|141.57|100|144.17|100|Q
MNKD|56400P706|0.00|5.65|5.53|5.62|0.01|75420|01/05/2026|5.57|2500|5.69|2400|Q
MNMD|60255C885|0.00|14.79|13.32|13.57|-0.09|40507|01/05/2026|13.44|1100|13.70|1100|Q
MNOV|58468P206|0.00|1.34|1.34|1.34|0.02|516|01/05/2026|1.20|100|1.41|100|Q
MNPR|61023L207|0.00|64.02|61.50|61.50|-6.69|4969|01/05/2026|60.23|100|63.17|100|Q
MNR|55445L100|11.44|11.44|10.90|11.19|-0.06|73610|01/05/2026|0.00|0|0.00|0|N
MNRO|610236101|0.00|19.89|19.33|19.41|-0.30|6097|01/05/2026|19.23|600|19.61|600|Q
MNSB|56064Y100|0.00|0.00|0.00|0.00|-20.52|337|01/05/2026|19.62|100|20.21|100|Q
MNSO|66981J102|19.42|19.66|19.13|19.56|0.07|225933|01/05/2026|0.00|0|0.00|0|N
MNST|61174X109|0.00|75.91|75.17|75.66|-0.50|51070|01/05/2026|75.59|400|75.71|300|Q
MNTK|61218C103|0.00|1.69|1.65|1.65|-0.02|1602|01/05/2026|1.61|100|1.68|100|Q
MNTN|55318A108|12.16|12.70|12.14|12.53|0.34|156695|01/05/2026|0.00|0|0.00|0|N
MNTS|60879E408|0.00|11.60|7.38|8.79|3.08|430949|01/05/2026|8.44|100|9.22|100|Q
MNTSW|60879E119|0.00|0.00|0.00|0.00|0.00|0|10/09/2025|0.03|100|0.04|100|Q
MNY|G6202B101|0.00|0.00|0.00|0.00|0.00|0|12/24/2025|0.98|200|1.59|200|Q
MNZL|02072Q317|0.00|0.00|0.00|0.00|0.00|15|01/05/2026|51.89|800|51.98|800|Q
MO|02209S103|57.00|57.01|55.51|56.30|-1.01|3800264|01/05/2026|0.00|0|0.00|0|N
MOAT|92189F643|103.82|105.26|103.82|104.80|1.29|52673|01/05/2026|0.00|0|0.00|0|Z
MOB|Q6297L120|0.00|7.36|6.98|6.98|0.22|1183|01/05/2026|0.00|0|0.00|0|Q
MOBX|60743G100|0.00|0.40|0.30|0.33|0.06|277865|01/05/2026|0.28|100|0.38|100|Q
MOD|607828100|142.85|145.97|139.81|140.44|-0.37|166185|01/05/2026|0.00|0|0.00|0|N
MODD|60785L207|0.00|0.41|0.40|0.41|0.04|1074|01/05/2026|0.38|300|0.40|200|Q
MODG|131193104|11.85|12.90|11.79|12.87|1.15|921347|01/05/2026|0.00|0|0.00|0|N
MOFG|598511103|0.00|39.20|38.74|39.20|1.15|3128|01/05/2026|38.78|200|39.52|200|Q
MOG A|615394202|251.17|257.09|251.17|252.67|2.80|64990|01/05/2026|0.00|0|0.00|0|N
MOG B|615394301|255.00|255.00|255.00|255.00|11.00|445|01/05/2026|0.00|0|0.00|0|N
MOGU|608012308|2.24|2.24|2.04|2.04|-0.12|71|01/05/2026|0.00|0|0.00|0|N
MOH|60855R100|180.25|185.89|179.60|182.80|4.34|442667|01/05/2026|0.00|0|0.00|0|N
MOLN|60853G106|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|4.19|100|5.10|200|Q
MOMO|423403104|0.00|6.95|6.75|6.87|0.10|41207|01/05/2026|6.86|100|6.89|100|Q
MOO|92189F700|73.35|73.73|73.35|73.73|0.79|704|01/05/2026|0.00|0|0.00|0|P
MOOD|02072L813|0.00|39.33|39.31|39.31|39.31|1680|01/05/2026|39.22|1200|39.31|1100|Q
MORN|617700109|0.00|217.58|214.09|214.09|3.36|4934|01/05/2026|212.22|100|215.93|100|Q
MORT|92189F452|10.66|10.74|10.58|10.72|0.01|15213|01/05/2026|0.00|0|0.00|0|P
MOS|61945C103|25.21|25.40|24.48|24.87|-0.15|1975204|01/05/2026|0.00|0|0.00|0|N
MOV|624580106|20.96|21.36|20.85|20.86|-0.15|43767|01/05/2026|0.00|0|0.00|0|N
MOVE|62459M305|0.00|8.79|8.64|8.64|8.64|439|01/05/2026|7.55|100|9.01|100|Q
MP|553368101|57.25|58.78|56.43|58.62|3.65|1368826|01/05/2026|0.00|0|0.00|0|N
MPA|09255G107|11.14|11.15|11.12|11.13|0.02|3381|01/05/2026|0.00|0|0.00|0|N
MPAA|620071100|0.00|12.71|12.47|12.56|12.56|1187|01/05/2026|12.42|100|12.69|100|Q
MPB|59540G107|0.00|31.50|30.98|31.21|0.43|3487|01/05/2026|30.87|100|31.47|100|Q
MPC|56585A102|172.29|177.57|172.29|174.94|9.80|1554456|01/05/2026|0.00|0|0.00|0|N
MPL|88636W643|8.20|8.20|8.01|8.01|0.71|2390|01/05/2026|0.00|0|0.00|0|P
MPLT|56565P103|0.00|17.18|16.16|17.18|0.39|2066|01/05/2026|16.82|200|17.53|200|Q
MPLX|55336V100|54.25|54.25|52.55|53.30|-0.57|300201|01/05/2026|0.00|0|0.00|0|N
MPLY|86280R779|0.00|30.20|30.20|30.20|-0.04|1|12/19/2025|0.00|0|0.00|0|Z
MPRO|66538H245|30.74|30.74|30.74|30.74|0.00|10|01/02/2026|0.00|0|0.00|0|Z
MPTI|55380K109|51.88|51.89|51.88|51.89|0.24|612|01/05/2026|0.00|0|0.00|0|A
MPU|G6005C108|0.99|1.01|0.99|1.01|0.16|430|01/05/2026|0.00|0|0.00|0|A
MPV|06761A103|16.79|17.14|16.78|17.13|0.54|7027|01/05/2026|0.00|0|0.00|0|N
MPW|58463J304|5.08|5.11|5.03|5.09|0.01|1515404|01/05/2026|0.00|0|0.00|0|N
MPWR|609839105|0.00|964.82|940.07|954.94|19.10|8813|01/05/2026|946.12|40|963.49|40|Q
MPX|568427108|8.77|9.10|8.77|8.98|0.21|4139|01/05/2026|0.00|0|0.00|0|N
MQ|57142B104|0.00|4.97|4.65|4.91|0.27|69637|01/05/2026|4.90|1800|4.92|1800|Q
MQT|09254G108|9.97|10.05|9.97|10.03|0.03|1886|01/05/2026|0.00|0|0.00|0|N
MQY|09254F100|11.38|11.38|11.34|11.35|0.00|36229|01/05/2026|0.00|0|0.00|0|N
MRAL|38747R538|0.00|6.37|5.98|6.26|0.75|5620|01/05/2026|0.00|0|0.00|0|Q
MRAM|30041T104|0.00|10.81|10.28|10.81|0.86|779|01/05/2026|10.52|100|10.75|100|Q
MRBK|58958P104|0.00|17.80|17.47|17.47|17.47|1667|01/05/2026|17.36|100|17.69|100|Q
MRCC|610335101|0.00|6.54|6.47|6.49|-0.03|851|01/05/2026|5.58|100|6.99|100|Q
MRCY|589378108|0.00|81.48|78.50|81.48|5.63|14951|01/05/2026|80.60|200|82.36|200|Q
MREO|589492107|0.00|0.56|0.45|0.48|-0.03|195673|01/05/2026|0.42|100|0.55|100|Q
MRK|58933Y105|107.01|108.43|105.90|107.44|0.99|4214620|01/05/2026|0.00|0|0.00|0|N
MRKR|57055L206|0.00|1.67|1.60|1.60|1.60|694|01/05/2026|1.69|200|1.85|200|Q
MRM|58510H103|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|1.66|100|2.21|100|Q
MRNA|60770K107|0.00|32.50|31.45|32.17|1.30|172910|01/05/2026|32.13|200|32.18|100|Q
MRNO|G63369105|0.00|1.03|0.72|0.73|0.14|392|01/05/2026|0.00|0|0.00|0|Q
MRNY|88636X203|14.90|14.90|14.55|14.55|-0.16|67|12/31/2025|0.00|0|0.00|0|P
MRP|601137102|29.15|29.47|29.03|29.41|-0.42|558197|01/05/2026|0.00|0|0.00|0|N
MRSN|59045L205|0.00|29.90|29.15|29.22|29.22|1944|01/05/2026|27.90|100|29.77|100|Q
MRT|573134103|2.31|2.31|2.31|2.31|0.00|84|01/02/2026|0.00|0|0.00|0|A
MRTN|573075108|0.00|12.44|11.54|12.21|0.75|18965|01/05/2026|12.09|600|12.32|600|Q
MRVI|56600D107|0.00|3.81|3.43|3.80|0.39|52199|01/05/2026|3.75|1200|3.83|1200|Q
MRVL|573874104|0.00|93.94|89.39|90.18|0.81|222633|01/05/2026|89.74|100|90.36|300|Q
MRX|G5S37H101|0.00|39.81|39.00|39.74|1.82|5036|01/05/2026|39.29|300|40.11|300|Q
MS|617446448|182.69|188.50|182.50|186.54|4.64|2194377|01/05/2026|0.00|0|0.00|0|N
MS PRA|61747S504|19.60|19.60|19.42|19.50|-0.02|24361|01/05/2026|0.00|0|0.00|0|N
MS PRE|61762V200|25.46|25.74|25.40|25.52|0.05|28434|01/05/2026|0.00|0|0.00|0|N
MS PRF|61763E207|25.19|25.23|25.19|25.22|0.04|29355|01/05/2026|0.00|0|0.00|0|N
MS PRI|61761J406|25.10|25.15|25.08|25.11|0.01|11329|01/05/2026|0.00|0|0.00|0|N
MS PRK|61762V606|24.66|24.73|24.66|24.71|0.06|12687|01/05/2026|0.00|0|0.00|0|N
MS PRL|61762V804|20.73|20.83|20.64|20.68|-0.05|6302|01/05/2026|0.00|0|0.00|0|N
MS PRO|61762V861|17.80|17.88|17.70|17.71|-0.05|59889|01/05/2026|0.00|0|0.00|0|N
MS PRP|61762V853|25.55|25.63|25.54|25.60|0.05|9504|01/05/2026|0.00|0|0.00|0|N
MS PRQ|61762V838|26.20|26.30|26.20|26.29|0.10|9546|01/05/2026|0.00|0|0.00|0|N
MSA|553498106|161.76|170.08|161.76|168.42|6.18|96835|01/05/2026|0.00|0|0.00|0|N
MSAI|456948108|0.00|0.38|0.32|0.37|0.06|18938|01/05/2026|0.32|100|0.42|100|Q
MSB|590672101|38.81|39.05|36.87|37.07|-2.51|29788|01/05/2026|0.00|0|0.00|0|N
MSBI|597742105|0.00|22.04|21.56|21.57|0.40|13256|01/05/2026|21.37|200|21.78|200|Q
MSBIP|597742303|0.00|25.08|25.08|25.08|25.08|170|01/05/2026|0.00|0|0.00|0|Q
MSC|86389T106|3.49|3.50|3.49|3.50|-0.03|101|01/05/2026|0.00|0|0.00|0|N
MSCI|55354G100|558.26|584.00|558.26|577.60|12.35|215462|01/05/2026|0.00|0|0.00|0|N
MSD|61744H105|7.35|7.37|7.34|7.34|-0.03|11217|01/05/2026|0.00|0|0.00|0|N
MSDD|38747R389|0.00|0.00|0.00|0.00|0.00|0|12/11/2025|77.67|100|0.00|0|Q
MSDL|61774A103|16.51|16.92|16.49|16.84|0.38|152172|01/05/2026|0.00|0|0.00|0|N
MSEX|596680108|0.00|50.42|50.13|50.19|50.19|2144|01/05/2026|49.67|100|50.74|100|Q
MSFD|25461A403|0.00|11.83|11.71|11.78|-0.01|11524|01/05/2026|11.77|8100|11.79|8100|Q
MSFL|38747R736|0.00|26.26|25.75|26.02|0.10|7890|01/05/2026|0.00|0|0.00|0|Q
MSFO|88634T428|15.06|15.06|15.06|15.06|0.02|330|01/05/2026|0.00|0|0.00|0|P
MSFT|594918104|0.00|476.03|469.65|472.91|-0.02|267028|01/05/2026|472.57|120|473.15|120|Q
MSFU|25461A866|0.00|40.09|39.38|39.65|0.10|5244|01/05/2026|39.34|900|62.65|1800|Q
MSFW|77926X734|37.87|37.87|37.87|37.87|-1.74|100|01/05/2026|0.00|0|0.00|0|Z
MSFX|26923N579|26.09|26.41|26.07|26.08|0.12|3318|01/05/2026|0.00|0|0.00|0|Z
MSGE|558256103|54.50|54.85|53.72|54.31|-0.03|100824|01/05/2026|0.00|0|0.00|0|N
MSGM|62011B201|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|3.00|100|3.18|100|Q
MSGS|55825T103|257.04|258.10|253.61|255.15|-3.71|59524|01/05/2026|0.00|0|0.00|0|N
MSGY|G6007A100|0.00|2.66|2.60|2.64|-0.05|1390|01/05/2026|0.00|0|0.00|0|Q
MSI|620076307|383.87|387.48|381.77|382.68|1.66|336860|01/05/2026|0.00|0|0.00|0|N
MSIF|55374X208|13.48|13.79|13.48|13.62|0.16|30686|01/05/2026|0.00|0|0.00|0|N
MSII|761562206|8.62|8.62|8.62|8.62|-0.10|100|01/05/2026|0.00|0|0.00|0|Z
MSLC|61769L858|54.95|54.95|54.95|54.95|0.45|111|01/05/2026|0.00|0|0.00|0|P
MSM|553530106|85.58|88.46|85.58|86.22|0.38|237841|01/05/2026|0.00|0|0.00|0|N
MSOS|00768Y453|4.67|4.73|4.51|4.54|-0.25|121500|01/05/2026|0.00|0|0.00|0|P
MSOX|00768Y289|4.35|4.43|4.12|4.14|-0.44|31588|01/05/2026|0.00|0|0.00|0|P
MSS|560667107|0.00|0.32|0.32|0.32|0.02|200|01/05/2026|0.31|200|0.34|200|Q
MSSS|66537J838|30.49|30.49|30.49|30.49|0.23|100|01/05/2026|0.00|0|0.00|0|Z
MST|88636W270|0.00|6.83|6.64|6.71|6.71|2768|01/05/2026|6.71|400|6.77|400|Q
MSTP|38747R397|0.00|3.19|3.19|3.19|0.25|2784|01/05/2026|3.17|4300|3.26|4300|Q
MSTR|594972408|0.00|167.49|161.05|164.71|7.48|204048|01/05/2026|164.54|80|164.90|120|Q
MSTU|26923N173|9.55|10.05|9.32|9.72|0.83|396343|01/05/2026|0.00|0|0.00|0|Z
MSTW|77926X593|10.64|10.83|10.34|10.63|0.43|12036|01/05/2026|0.00|0|0.00|0|Z
MSTX|88636J253|0.00|4.64|4.30|4.48|0.38|4406694|01/05/2026|4.48|2400|4.50|1800|Q
MSTY|88636X732|31.01|31.65|30.87|31.25|1.18|32011|01/05/2026|0.00|0|0.00|0|P
MSTZ|26923N413|14.74|15.18|13.89|14.44|-1.50|82470|01/05/2026|0.00|0|0.00|0|Z
MSW|G61440106|0.00|1.01|1.00|1.00|0.00|26661|01/05/2026|0.00|0|0.00|0|Q
MT|03938L203|46.77|46.82|46.24|46.72|-0.48|268272|01/05/2026|0.00|0|0.00|0|N
MTA|59124U605|7.98|8.30|7.98|8.07|0.33|17936|01/05/2026|0.00|0|0.00|0|A
MTB|55261F104|203.97|211.13|203.97|209.45|5.41|280975|01/05/2026|0.00|0|0.00|0|N
MTB PRH|55261F872|24.70|24.85|24.70|24.81|0.15|5201|01/05/2026|0.00|0|0.00|0|N
MTB PRJ|55261F864|26.57|26.68|26.56|26.66|0.04|6711|01/05/2026|0.00|0|0.00|0|N
MTB PRK|55261F849|25.62|25.63|25.54|25.61|-0.01|32658|01/05/2026|0.00|0|0.00|0|N
MTBA|82889N525|50.47|50.49|50.46|50.47|0.05|2109|01/05/2026|0.00|0|0.00|0|P
MTC|G6181K122|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|2.75|100|3.72|100|Q
MTCH|57667L107|0.00|32.79|32.21|32.45|0.71|73617|01/05/2026|32.44|100|32.51|100|Q
MTD|592688105|1408.24|1452.63|1408.24|1446.63|35.24|37934|01/05/2026|0.00|0|0.00|0|N
MTDR|576485205|44.00|44.20|40.51|41.41|-1.95|427856|01/05/2026|0.00|0|0.00|0|N
MTEN|G6S85D109|0.00|0.84|0.80|0.83|-0.02|3963|01/05/2026|0.80|500|0.00|0|Q
MTEX|563771203|0.00|0.00|0.00|0.00|0.00|40|01/05/2026|6.83|100|9.19|100|Q
MTG|552848103|28.95|29.79|28.95|29.56|0.41|674712|01/05/2026|0.00|0|0.00|0|N
MTH|59001A102|65.81|67.74|65.81|66.87|0.64|273805|01/05/2026|0.00|0|0.00|0|N
MTLS|57667T100|0.00|5.69|5.49|5.69|0.25|407|01/05/2026|4.83|100|6.47|100|Q
MTN|91879Q109|133.34|135.26|132.62|134.35|0.39|290345|01/05/2026|0.00|0|0.00|0|N
MTNB|576810303|0.00|0.65|0.62|0.62|0.00|1|12/26/2025|0.00|0|0.00|0|A
MTR|590660106|4.22|4.30|4.22|4.29|0.05|2353|01/05/2026|0.00|0|0.00|0|N
MTRN|576690101|129.18|131.96|129.18|129.70|1.17|46083|01/05/2026|0.00|0|0.00|0|N
MTRX|576853105|0.00|12.73|12.52|12.55|0.51|4457|01/05/2026|12.50|200|12.78|200|Q
MTSI|55405Y100|0.00|174.57|168.71|170.68|-4.86|15112|01/05/2026|169.02|100|172.25|100|Q
MTUM|46432F396|255.56|256.31|254.54|255.09|2.45|68776|01/05/2026|0.00|0|0.00|0|Z
MTUS|887399103|17.79|18.60|17.79|18.19|0.40|122424|01/05/2026|0.00|0|0.00|0|N
MTVA|64132R503|0.00|0.00|0.00|0.00|-8.28|2|01/05/2026|8.21|100|9.55|100|Q
MTW|563571405|12.23|12.86|12.23|12.61|0.40|84979|01/05/2026|0.00|0|0.00|0|N
MTX|603158106|61.13|62.95|61.13|62.03|0.88|50425|01/05/2026|0.00|0|0.00|0|N
MTZ|576323109|230.11|236.40|230.11|232.59|4.94|219594|01/05/2026|0.00|0|0.00|0|N
MU|595112103|0.00|325.33|309.62|312.09|-3.25|247539|01/05/2026|311.87|200|312.42|200|Q
MUA|09254J102|10.69|10.71|10.64|10.71|0.03|12283|01/05/2026|0.00|0|0.00|0|N
MUB|464288414|107.34|107.36|107.25|107.33|0.09|104231|01/05/2026|0.00|0|0.00|0|P
MUC|09254L107|10.69|10.71|10.57|10.65|-0.04|22074|01/05/2026|0.00|0|0.00|0|N
MUD|25461A510|0.00|5.33|5.13|5.28|0.04|105698|01/05/2026|5.28|6200|5.31|1900|Q
MUE|09254C107|9.96|9.99|9.96|9.97|-0.01|11064|01/05/2026|0.00|0|0.00|0|N
MUFG|606822104|16.18|16.37|16.18|16.31|0.34|583387|01/05/2026|0.00|0|0.00|0|N
MUJ|09254X101|11.97|11.97|11.92|11.96|0.02|8274|01/05/2026|0.00|0|0.00|0|N
MULL|38747R678|0.00|113.04|104.53|104.53|0.82|1001|01/05/2026|105.81|100|0.00|0|Q
MUNI|72201R866|52.48|52.49|52.47|52.49|0.04|2100|01/05/2026|0.00|0|0.00|0|P
MUR|626717102|33.31|33.40|30.31|30.85|-1.64|697299|01/05/2026|0.00|0|0.00|0|N
MUSA|626755102|399.66|417.70|398.55|416.54|11.21|64747|01/05/2026|0.00|0|0.00|0|N
MUSE|29287L866|49.48|50.19|49.48|50.19|0.06|1|01/05/2026|0.00|0|0.00|0|N
MUST|19761L607|20.63|20.63|20.63|20.63|0.00|200|01/05/2026|0.00|0|0.00|0|P
MUU|25461A528|0.00|129.27|117.69|119.01|-2.95|8395|01/05/2026|0.00|0|0.00|0|Q
MUX|58039P305|19.00|21.07|18.97|19.60|0.92|322514|01/05/2026|0.00|0|0.00|0|N
MVBF|553810102|0.00|25.95|25.95|25.95|0.51|484|01/05/2026|25.44|100|26.45|100|Q
MVF|09253R105|6.89|6.91|6.88|6.89|-0.01|22757|01/05/2026|0.00|0|0.00|0|N
MVIS|594960304|0.00|0.93|0.90|0.93|0.05|14931|01/05/2026|0.92|4700|0.95|4500|Q
MVLL|38747R520|0.00|25.95|23.99|23.99|0.19|3445|01/05/2026|24.07|900|24.24|1100|Q
MVO|553859109|1.38|1.41|1.25|1.27|-0.10|42329|01/05/2026|0.00|0|0.00|0|N
MVST|59516C106|0.00|3.18|2.89|3.16|0.34|134372|01/05/2026|3.12|4900|3.18|100|Q
MVSTW|59516C114|0.00|0.14|0.13|0.13|0.00|0|12/17/2025|0.09|100|0.14|100|Q
MVT|09253T101|10.70|10.74|10.64|10.70|0.00|7153|01/05/2026|0.00|0|0.00|0|N
MVV|74347R404|73.51|73.75|73.44|73.44|2.38|514|01/05/2026|0.00|0|0.00|0|P
MWA|624758108|23.87|24.34|23.87|24.01|0.07|369600|01/05/2026|0.00|0|0.00|0|N
MWG|G6362F108|0.28|0.28|0.28|0.28|0.00|178|01/05/2026|0.00|0|0.00|0|A
MWYN|573863107|0.00|0.89|0.89|0.89|0.89|100|01/05/2026|0.00|0|0.00|0|Q
MX|55933J203|2.71|2.83|2.71|2.79|0.11|61795|01/05/2026|0.00|0|0.00|0|N
MXCT|57777K106|0.00|1.59|1.53|1.55|0.00|11799|01/05/2026|1.53|1200|1.55|1300|Q
MXE|592834105|12.02|12.51|12.02|12.51|0.01|549|01/05/2026|0.00|0|0.00|0|N
MXF|592835102|20.20|20.62|19.88|20.45|0.21|6238|01/05/2026|0.00|0|0.00|0|N
MXI|464288695|98.76|99.46|98.76|99.26|3.78|3042|01/05/2026|0.00|0|0.00|0|P
MXL|57776J100|0.00|18.65|18.06|18.13|-0.36|12943|01/05/2026|17.93|700|18.30|700|Q
MYCG|78470P812|0.00|0.00|0.00|0.00|-25.04|96|01/05/2026|0.00|0|0.00|0|Q
MYCJ|78470P770|0.00|25.05|25.05|25.05|25.05|240|01/05/2026|0.00|0|0.00|0|Q
MYD|09253W104|10.44|10.49|10.42|10.44|-0.02|26763|01/05/2026|0.00|0|0.00|0|N
MYE|628464109|18.75|19.20|18.72|18.72|0.11|90011|01/05/2026|0.00|0|0.00|0|N
MYFW|33751L105|0.00|0.00|0.00|0.00|-26.63|76|01/05/2026|25.43|100|27.18|100|Q
MYGN|62855J104|0.00|6.22|6.13|6.14|0.03|14265|01/05/2026|6.08|1000|6.20|1000|Q
MYI|09254E103|10.89|10.90|10.84|10.85|-0.05|43165|01/05/2026|0.00|0|0.00|0|N
MYMJ|78470P671|0.00|24.88|24.88|24.88|0.04|100|01/05/2026|0.00|0|0.00|0|Q
MYMK|78470P598|0.00|0.00|0.00|0.00|0.00|0|09/18/2025|24.87|2300|25.33|2300|Q
MYN|09255E102|9.97|9.98|9.92|9.93|-0.01|18231|01/05/2026|0.00|0|0.00|0|N
MYNZ|N5436L119|0.00|1.31|1.19|1.29|0.07|1777|01/05/2026|1.04|100|1.42|200|Q
MYO|62857J201|1.08|1.09|1.03|1.07|0.09|28790|01/05/2026|0.00|0|0.00|0|A
MYPS|72815G108|0.00|0.66|0.65|0.66|0.00|1420|01/05/2026|0.64|200|0.67|200|Q
MYRG|55405W104|0.00|233.06|231.00|233.06|7.77|1229|01/05/2026|229.33|100|234.88|100|Q
MYSE|23816M206|0.00|1.85|1.85|1.85|0.07|256|01/05/2026|1.43|200|2.20|200|Q
MYSZ|62844N406|0.00|0.83|0.77|0.77|-0.04|1609|01/05/2026|0.67|100|0.90|100|Q
MZTI|513847103|0.00|164.60|162.96|162.96|-2.94|1744|01/05/2026|160.35|100|163.93|100|Q
NA|G6391Y128|0.00|3.51|3.51|3.51|3.51|100|01/05/2026|3.00|100|0.00|0|Q
NAAS|62955X409|0.00|0.00|0.00|0.00|-3.19|17|01/05/2026|2.56|100|3.62|100|Q
NABL|62878D100|7.31|7.53|7.29|7.37|0.07|403379|01/05/2026|0.00|0|0.00|0|N
NAC|67066Y105|11.87|11.87|11.82|11.83|-0.01|98786|01/05/2026|0.00|0|0.00|0|N
NACP|45259A209|50.48|50.48|50.48|50.48|0.47|802|01/05/2026|0.00|0|0.00|0|P
NAD|67066V101|12.02|12.04|11.94|11.99|-0.04|178922|01/05/2026|0.00|0|0.00|0|N
NAGE|171077407|0.00|6.51|6.28|6.45|0.19|17348|01/05/2026|6.38|900|6.51|900|Q
NAIL|25490K596|50.93|54.41|50.85|52.67|1.29|7812|01/05/2026|0.00|0|0.00|0|P
NAK|66510M204|2.09|2.11|2.01|2.07|0.12|197740|01/05/2026|0.00|0|0.00|0|A
NAKA|49457M106|0.00|0.51|0.43|0.51|0.11|177160|01/05/2026|0.50|9400|0.52|9300|Q
NAMI|47760D102|0.00|0.76|0.76|0.76|0.00|0|12/31/2025|0.62|100|0.93|100|Q
NAMM|G63638103|0.00|1.03|1.00|1.00|1.00|927|01/05/2026|0.00|0|0.00|0|Q
NAMS|N62509109|0.00|34.38|32.73|33.65|-1.52|8205|01/05/2026|33.18|400|33.85|400|Q
NAN|67066X107|11.35|11.38|11.32|11.33|0.03|16374|01/05/2026|0.00|0|0.00|0|N
NANC|886364199|45.91|45.97|45.91|45.96|0.40|888|01/05/2026|0.00|0|0.00|0|Z
NANR|78463X152|70.55|70.55|70.55|70.55|2.10|700|01/05/2026|0.00|0|0.00|0|P
NAPR|45782C334|53.79|53.79|53.77|53.77|0.07|700|01/05/2026|0.00|0|0.00|0|Z
NAT|G65773106|3.43|3.51|3.41|3.41|0.04|727496|01/05/2026|0.00|0|0.00|0|N
NATH|632347100|0.00|0.00|0.00|0.00|0.00|70|01/05/2026|89.78|100|92.86|100|Q
NATL|63001N106|36.97|38.24|36.97|37.88|0.65|123019|01/05/2026|0.00|0|0.00|0|N
NATO|882927767|0.00|0.00|0.00|0.00|-36.89|75|01/05/2026|0.00|0|0.00|0|Q
NATR|639027101|0.00|21.80|21.17|21.38|21.38|1893|01/05/2026|21.13|100|21.62|100|Q
NAUG|45783Y129|29.47|29.52|29.47|29.51|0.00|54|01/02/2026|0.00|0|0.00|0|Z
NAUT|63909J108|0.00|1.93|1.86|1.89|-0.03|10538|01/05/2026|1.86|300|1.93|300|Q
NAVI|63938C108|0.00|13.19|12.93|13.03|0.25|28737|01/05/2026|12.89|900|13.12|900|Q
NAVN|639193101|0.00|16.96|15.66|16.61|0.34|31906|01/05/2026|16.43|900|16.87|800|Q
NAZ|67061W104|11.90|11.93|11.89|11.92|0.02|1480|01/05/2026|0.00|0|0.00|0|N
NB|654484609|0.00|6.30|6.00|6.29|0.34|49779|01/05/2026|6.24|100|6.32|100|Q
NBB|67074C103|15.76|15.89|15.73|15.84|0.06|11171|01/05/2026|0.00|0|0.00|0|N
NBBK|63945M107|0.00|20.10|19.98|19.98|0.46|1419|01/05/2026|19.73|200|20.16|200|Q
NBCM|64135A408|23.11|23.11|23.11|23.11|-0.18|100|01/05/2026|0.00|0|0.00|0|P
NBCR|64135A861|31.90|31.90|31.79|31.79|-0.03|852|01/05/2026|0.00|0|0.00|0|P
NBET|64135A101|32.32|32.32|32.32|32.32|-0.10|100|01/05/2026|0.00|0|0.00|0|P
NBH|64124P101|10.13|10.14|10.13|10.14|0.03|1100|01/05/2026|0.00|0|0.00|0|A
NBHC|633707104|37.73|39.24|37.73|39.02|1.12|171886|01/05/2026|0.00|0|0.00|0|N
NBIG|88340C677|0.00|8.13|7.67|7.84|0.45|5274|01/05/2026|7.80|1600|7.89|1600|Q
NBIL|38747R215|0.00|11.36|10.70|10.98|0.60|5160|01/05/2026|0.00|0|0.00|0|Q
NBIS|N97284108|0.00|95.19|91.14|92.81|2.88|68158|01/05/2026|92.25|100|92.95|100|Q
NBIX|64125C109|0.00|138.05|134.67|135.97|-4.40|21141|01/05/2026|135.13|100|136.93|100|Q
NBN|66405S100|0.00|105.86|105.65|105.84|3.25|879|01/05/2026|104.43|100|108.28|100|Q
NBP|44975P103|0.00|4.38|4.14|4.37|0.08|13580|01/05/2026|4.32|300|4.42|300|Q
NBR|G6359F137|58.65|58.88|55.37|58.25|2.85|124238|01/05/2026|0.00|0|0.00|0|N
NBSD|64135A887|51.23|51.23|51.23|51.23|0.05|260|01/05/2026|0.00|0|0.00|0|P
NBTB|628778102|0.00|42.85|42.45|42.85|1.09|1238|01/05/2026|42.01|200|42.76|200|Q
NBTX|63009J107|0.00|0.00|0.00|0.00|0.00|62|01/05/2026|0.00|0|0.00|0|Q
NBXG|64133Q108|14.68|14.79|14.61|14.76|0.17|26220|01/05/2026|0.00|0|0.00|0|N
NBY|66987P409|5.76|7.24|5.68|6.63|0.80|4366|01/05/2026|0.00|0|0.00|0|A
NC|629579103|48.34|48.34|45.81|46.48|-1.41|2481|01/05/2026|0.00|0|0.00|0|N
NCA|67062C107|9.05|9.23|8.97|9.23|0.22|21716|01/05/2026|0.00|0|0.00|0|N
NCDL|67090S108|13.49|13.75|13.48|13.69|0.20|65457|01/05/2026|0.00|0|0.00|0|N
NCEL|H5835A109|0.00|2.57|2.27|2.27|2.27|334|01/05/2026|1.71|100|2.64|200|Q
NCEW|G64627113|0.00|6.49|6.49|6.49|6.49|104|01/05/2026|0.00|0|0.00|0|Q
NCI|G6421C120|0.00|1.15|1.15|1.15|0.00|0|01/02/2026|0.98|100|1.41|100|Q
NCIQ|41809Y102|0.00|24.87|24.49|24.87|1.67|200|01/05/2026|0.00|0|0.00|0|Q
NCL|66373M408|0.28|0.30|0.27|0.28|-0.02|20789|01/05/2026|0.00|0|0.00|0|A
NCLH|G66721104|22.46|22.98|21.99|22.58|-0.20|3250420|01/05/2026|0.00|0|0.00|0|N
NCMI|635309206|0.00|4.07|3.90|4.05|0.20|11901|01/05/2026|4.01|100|4.09|300|Q
NCNA|67022C304|0.00|3.65|3.60|3.65|-0.01|425|01/05/2026|3.13|100|4.23|100|Q
NCNO|63947X101|0.00|25.20|24.11|24.51|-0.16|30369|01/05/2026|24.48|100|24.54|100|Q
NCPL|64113L202|0.00|0.65|0.64|0.64|0.64|277|01/05/2026|0.00|0|0.00|0|Q
NCSM|628877201|0.00|0.00|0.00|0.00|0.00|0|12/26/2025|37.96|100|42.04|100|Q
NCT|G48049103|0.00|0.24|0.23|0.24|0.03|1100|01/05/2026|0.00|0|0.00|0|Q
NCTY|88337K401|0.00|0.00|0.00|0.00|-6.59|11|01/05/2026|5.71|100|7.81|100|Q
NCV|92838X805|15.35|15.45|15.30|15.38|0.10|19800|01/05/2026|0.00|0|0.00|0|N
NCV PRA|92838X706|21.33|21.34|21.33|21.34|-0.12|566|01/05/2026|0.00|0|0.00|0|N
NCZ|92838U801|13.99|14.05|13.95|14.03|0.10|9892|01/05/2026|0.00|0|0.00|0|N
NCZ PRA|92838U702|20.55|20.66|20.55|20.65|0.03|336|01/05/2026|0.00|0|0.00|0|N
NDAA|886364256|0.00|21.29|21.29|21.29|0.00|0|09/10/2025|22.04|2200|22.10|2200|Q
NDAQ|631103108|0.00|98.85|96.45|98.47|1.82|38169|01/05/2026|98.40|200|98.53|200|Q
NDIA|37960A552|0.00|30.22|30.13|30.22|-0.33|6|11/21/2025|0.00|0|0.00|0|P
NDIV|032108730|27.31|27.31|27.31|27.31|-0.11|1442|01/05/2026|0.00|0|0.00|0|P
NDLS|65540B105|0.00|0.74|0.71|0.73|0.00|1963|01/05/2026|0.73|600|0.80|600|Q
NDMO|67079X102|10.13|10.14|10.08|10.12|0.02|39207|01/05/2026|0.00|0|0.00|0|N
NDOW|19423L458|27.89|27.91|27.89|27.91|0.18|301|01/05/2026|0.00|0|0.00|0|Z
NDRA|29273B500|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|4.14|100|4.98|100|Q
NDSN|655663102|0.00|246.76|245.27|245.87|4.81|4905|01/05/2026|244.44|100|247.21|100|Q
NE|G65431127|29.96|30.00|28.15|29.03|0.03|713133|01/05/2026|0.00|0|0.00|0|N
NE WS|G65431135|19.45|19.14|19.14|19.14|0.00|53|12/29/2025|0.00|0|0.00|0|N
NE WSA|G65431150|8.50|8.85|8.50|8.85|0.26|183|01/05/2026|0.00|0|0.00|0|N
NEA|670657105|11.63|11.68|11.62|11.64|-0.01|124155|01/05/2026|0.00|0|0.00|0|N
NEAR|46431W507|51.14|51.15|51.13|51.14|0.02|3408|01/05/2026|0.00|0|0.00|0|Z
NEBX|46092D673|35.93|36.00|33.43|34.45|1.99|8247|01/05/2026|0.00|0|0.00|0|Z
NECB|664121100|0.00|22.77|22.77|22.77|0.12|288|01/05/2026|22.38|100|23.19|100|Q
NEE|65339F101|81.16|81.34|79.26|81.32|0.39|2187737|01/05/2026|0.00|0|0.00|0|N
NEE PRN|65339K860|24.02|24.02|23.87|23.95|0.03|4384|01/05/2026|0.00|0|0.00|0|N
NEE PRS|65339F663|52.04|52.10|51.21|52.10|0.28|3505|01/05/2026|0.00|0|0.00|0|N
NEE PRT|65339F119|48.58|49.17|48.25|49.17|0.27|2370|01/05/2026|0.00|0|0.00|0|N
NEE PRU|65339K837|25.42|25.46|25.27|25.31|-0.10|30120|01/05/2026|0.00|0|0.00|0|N
NEGG|G6483G209|0.00|55.98|54.90|55.98|55.98|601|01/05/2026|52.43|100|63.51|100|Q
NEM|651639106|102.99|105.81|102.67|103.53|2.31|2574221|01/05/2026|0.00|0|0.00|0|N
NEMG|882927189|0.00|20.22|20.22|20.22|1.65|500|01/05/2026|20.00|1000|20.36|1000|Q
NEO|64049M209|0.00|12.24|11.84|12.10|0.34|26494|01/05/2026|11.94|1100|12.22|1200|Q
NEOG|640491106|0.00|7.32|7.01|7.26|0.25|51156|01/05/2026|7.24|100|7.30|100|Q
NEON|64051M709|0.00|1.94|1.89|1.90|0.09|7403|01/05/2026|1.85|300|1.95|300|Q
NEOV|640655106|0.00|3.66|3.38|3.65|0.36|1369|01/05/2026|3.59|200|3.75|200|Q
NEPH|640671400|0.00|4.90|4.90|4.90|0.00|0|01/02/2026|4.70|100|5.11|100|Q
NERV|603380205|0.00|3.96|3.96|3.96|-0.19|704|01/05/2026|4.03|100|4.28|100|Q
NESR|G6375R107|0.00|16.34|15.62|16.11|0.32|16246|01/05/2026|15.97|900|16.28|800|Q
NET|18915M107|195.00|205.00|195.00|197.66|1.64|549924|01/05/2026|0.00|0|0.00|0|N
NETL|26922A248|23.93|23.93|23.93|23.93|-0.81|50|04/30/2025|0.00|0|0.00|0|P
NEU|651587107|684.80|709.25|684.80|703.21|15.46|33865|01/05/2026|0.00|0|0.00|0|N
NEUP|64136E102|0.00|3.85|3.85|3.85|0.00|0|01/02/2026|3.73|100|3.97|100|Q
NEWP|64782A107|3.52|3.62|3.43|3.45|0.03|29912|01/05/2026|0.00|0|0.00|0|A
NEWT|652526203|0.00|11.89|11.61|11.87|0.46|7812|01/05/2026|11.76|200|12.01|200|Q
NEWTG|652526880|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|24.73|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|27.75|27.75|27.75|0.62|763|01/05/2026|27.75|1300|27.80|1400|Q
NEXA|L67359106|9.04|9.28|9.02|9.11|0.32|428105|01/05/2026|0.00|0|0.00|0|N
NEXM|65346E204|0.00|3.91|3.90|3.90|-0.04|837|01/05/2026|0.00|0|0.00|0|Q
NEXN|M8T80P204|0.00|6.41|6.14|6.14|-0.18|5410|01/05/2026|6.08|300|6.20|300|Q
NEXT|65342K105|0.00|5.45|5.18|5.39|0.00|50283|01/05/2026|5.32|2500|5.45|2500|Q
NFBK|66611T108|0.00|11.66|11.42|11.42|0.12|2127|01/05/2026|11.33|200|11.55|200|Q
NFE|644393100|0.00|1.15|1.08|1.10|-0.02|58766|01/05/2026|1.08|1000|1.11|1500|Q
NFG|636180101|82.53|82.53|80.77|81.97|-0.09|236309|01/05/2026|0.00|0|0.00|0|N
NFGC|64440N103|3.11|3.22|3.05|3.07|0.06|86722|01/05/2026|0.00|0|0.00|0|A
NFJ|92840R101|13.02|13.11|13.02|13.07|0.11|19299|01/05/2026|0.00|0|0.00|0|N
NFLT|26923G707|23.07|23.09|23.05|23.09|0.01|1030|01/05/2026|0.00|0|0.00|0|P
NFLU|26923N447|30.58|31.55|30.58|30.97|0.41|2193|01/05/2026|0.00|0|0.00|0|Z
NFLW|77926X643|26.55|26.55|26.37|26.37|-0.08|3236|01/05/2026|0.00|0|0.00|0|Z
NFLX|64110L106|0.00|92.62|90.84|91.47|0.47|310184|01/05/2026|91.41|10|91.52|530|Q
NFLY|88634T782|11.66|11.72|11.66|11.71|0.08|5710|01/05/2026|0.00|0|0.00|0|P
NFRA|33939L795|0.00|60.57|60.57|60.57|0.00|29|12/31/2025|0.00|0|0.00|0|P
NFXL|25461A882|0.00|29.74|29.09|29.10|0.39|1837|01/05/2026|0.00|0|0.00|0|Q
NFXS|25461A205|0.00|17.73|17.66|17.67|-0.10|1972|01/05/2026|17.69|1500|17.75|1500|Q
NG|66987E206|9.40|10.09|9.39|9.69|0.50|77069|01/05/2026|0.00|0|0.00|0|A
NGD|644535106|8.77|9.42|8.70|9.05|0.47|600748|01/05/2026|0.00|0|0.00|0|A
NGG|636274409|78.43|78.43|77.01|78.26|-0.44|116069|01/05/2026|0.00|0|0.00|0|N
NGL|62913M107|10.00|10.03|9.81|9.90|0.00|32701|01/05/2026|0.00|0|0.00|0|N
NGL PRB|62913M206|24.33|24.56|24.29|24.42|0.05|5028|01/05/2026|0.00|0|0.00|0|N
NGL PRC|62913M305|24.75|24.76|24.75|24.76|-0.04|1|01/05/2026|0.00|0|0.00|0|N
NGNE|64135M105|0.00|19.41|18.46|18.61|-1.65|971|01/05/2026|18.11|100|18.89|100|Q
NGS|63886Q109|35.00|35.00|34.41|34.79|0.40|46387|01/05/2026|0.00|0|0.00|0|N
NGVC|63888U108|24.58|25.35|24.29|24.68|-0.02|73995|01/05/2026|0.00|0|0.00|0|N
NGVT|45688C107|59.83|62.63|59.83|60.86|0.77|114216|01/05/2026|0.00|0|0.00|0|N
NHC|635906100|133.30|133.42|133.13|133.36|-0.10|1831|01/05/2026|0.00|0|0.00|0|A
NHI|63633D104|76.37|76.78|74.82|76.29|-0.56|69569|01/05/2026|0.00|0|0.00|0|N
NHIC|G6486E102|0.00|0.00|0.00|0.00|0.00|15|01/05/2026|0.00|0|0.00|0|Q
NHS|64128C106|7.41|7.44|7.41|7.44|0.04|4288|01/05/2026|0.00|0|0.00|0|A
NHTC|63888P406|0.00|3.00|3.00|3.00|0.00|0|12/31/2025|2.76|100|3.70|100|Q
NHYB|67092P680|25.00|25.01|25.00|25.00|25.00|700|01/05/2026|0.00|0|0.00|0|P
NI|65473P105|42.05|42.05|40.84|41.57|-0.59|1264784|01/05/2026|0.00|0|0.00|0|N
NIC|65406E102|120.18|124.18|120.18|124.05|3.56|73869|01/05/2026|0.00|0|0.00|0|N
NICE|653656108|0.00|115.92|113.22|115.70|3.82|17897|01/05/2026|114.64|100|116.71|100|Q
NIE|92841M101|25.09|25.16|25.09|25.12|0.15|17571|01/05/2026|0.00|0|0.00|0|N
NIKL|85208P600|0.00|17.37|17.04|17.17|0.55|5760|01/05/2026|0.00|0|0.00|0|Q
NIM|67061T101|9.27|9.35|9.27|9.33|0.05|4991|01/05/2026|0.00|0|0.00|0|N
NINE|65441V101|0.41|0.46|0.38|0.41|0.06|532876|01/05/2026|0.00|0|0.00|0|N
NIO|62914V106|5.00|5.00|4.86|4.86|-0.28|11838901|01/05/2026|0.00|0|0.00|0|N
NIOG|88340F506|0.00|16.57|16.57|16.57|0.00|0|01/02/2026|14.54|800|14.87|800|Q
NIQ|G63755105|15.64|16.12|15.54|15.66|-0.12|405213|01/05/2026|0.00|0|0.00|0|N
NISN|G6593L122|0.00|1.03|1.03|1.03|0.00|0|01/02/2026|0.83|100|1.05|600|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|3.32|3.15|3.32|0.18|8787|01/05/2026|3.27|500|3.36|500|Q
NIVF|G0544E402|0.00|0.67|0.67|0.67|0.03|200|01/05/2026|0.00|0|0.00|0|Q
NIXT|02072L227|0.00|26.96|26.96|26.96|0.45|307|01/05/2026|26.96|500|27.00|900|Q
NIXX|75630B402|0.00|1.09|1.04|1.06|0.03|2030|01/05/2026|1.04|400|1.12|400|Q
NJAN|45782C466|55.05|55.05|55.05|55.05|0.29|2353|01/05/2026|0.00|0|0.00|0|Z
NJR|646025106|45.70|45.80|44.64|45.74|-0.24|234933|01/05/2026|0.00|0|0.00|0|N
NKE|654106103|63.65|65.37|63.39|64.53|1.25|4768850|01/05/2026|0.00|0|0.00|0|N
NKLR|N85083108|0.00|5.89|5.43|5.59|0.37|5179|01/05/2026|0.00|0|5.90|100|Q
NKSH|634865109|0.00|0.00|0.00|0.00|0.00|205|01/05/2026|32.26|100|34.01|100|Q
NKTR|640268306|0.00|44.23|43.57|44.20|0.91|3056|01/05/2026|43.95|300|44.78|300|Q
NKTX|65487U108|0.00|1.91|1.85|1.91|0.03|14497|01/05/2026|1.87|2300|1.91|100|Q
NKX|670651108|12.47|12.51|12.47|12.51|0.04|38406|01/05/2026|0.00|0|0.00|0|N
NL|629156407|5.50|5.52|5.40|5.45|-0.01|6350|01/05/2026|0.00|0|0.00|0|N
NLOP|64110Y108|20.77|20.78|20.02|20.50|-0.33|76422|01/05/2026|0.00|0|0.00|0|N
NLR|92189F601|135.69|138.85|134.81|138.65|5.69|24609|01/05/2026|0.00|0|0.00|0|P
NLY|035710839|22.79|22.87|22.43|22.77|-0.13|2306546|01/05/2026|0.00|0|0.00|0|N
NLY PRF|035710870|25.70|25.71|25.67|25.67|-0.04|6407|01/05/2026|0.00|0|0.00|0|N
NLY PRG|035710862|25.05|25.14|25.02|25.14|0.10|2255|01/05/2026|0.00|0|0.00|0|N
NLY PRI|035710847|25.57|25.66|25.56|25.56|-0.02|3118|01/05/2026|0.00|0|0.00|0|N
NLY PRJ|035710821|26.07|26.16|26.01|26.01|-0.04|14823|01/05/2026|0.00|0|0.00|0|N
NMAI|670750108|13.02|13.11|13.02|13.09|0.13|17202|01/05/2026|0.00|0|0.00|0|N
NMAX|65250K105|7.96|8.11|7.83|7.98|0.10|168792|01/05/2026|0.00|0|0.00|0|N
NMB|82889N442|25.11|25.11|25.11|25.11|-0.05|100|01/05/2026|0.00|0|0.00|0|P
NMCO|670663103|10.27|10.30|10.25|10.29|0.03|50225|01/05/2026|0.00|0|0.00|0|N
NMFC|647551100|0.00|9.38|9.25|9.31|0.09|8573|01/05/2026|9.23|500|9.40|500|Q
NMFCZ|647551308|0.00|25.67|25.51|25.51|0.00|0|12/31/2025|25.36|100|25.79|100|Q
NMG|66979W842|2.66|2.83|2.66|2.71|0.11|153832|01/05/2026|0.00|0|0.00|0|N
NMI|67062J102|9.99|10.05|9.97|10.04|0.07|19367|01/05/2026|0.00|0|0.00|0|N
NMIH|629209305|0.00|41.69|40.99|41.21|0.54|2827|01/05/2026|40.95|300|41.47|300|Q
NML|64129H104|8.44|8.47|8.37|8.43|-0.13|5814|01/05/2026|0.00|0|0.00|0|A
NMM|Y62267409|51.76|52.25|51.03|51.12|-0.27|19796|01/05/2026|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|0.22|100|Q
NMR|65535H208|8.60|8.70|8.60|8.68|0.23|250195|01/05/2026|0.00|0|0.00|0|N
NMRA|640979100|0.00|1.78|1.64|1.64|-0.01|29349|01/05/2026|1.61|900|1.64|300|Q
NMRK|65158N102|0.00|17.63|17.23|17.54|0.57|11125|01/05/2026|17.34|800|17.67|900|Q
NMS|670734102|11.71|11.74|11.71|11.71|-0.01|831|01/05/2026|0.00|0|0.00|0|N
NMT|67061E104|11.33|11.40|11.33|11.40|0.09|4545|01/05/2026|0.00|0|0.00|0|N
NMTC|64130M209|0.00|0.92|0.86|0.86|-0.04|2926|01/05/2026|0.00|0|0.89|100|Q
NMZ|670682103|10.19|10.24|10.17|10.23|0.03|63893|01/05/2026|0.00|0|0.00|0|N
NN|65345N106|0.00|16.26|15.39|15.64|-0.57|11864|01/05/2026|15.43|800|15.84|900|Q
NNAVW|65345N114|0.00|6.50|6.50|6.50|-0.35|872|01/05/2026|6.40|1200|0.00|0|Q
NNBR|629337106|0.00|1.40|1.34|1.36|0.01|5648|01/05/2026|1.32|400|1.40|400|Q
NNDM|63008G203|0.00|1.63|1.59|1.60|0.03|97423|01/05/2026|1.58|7900|1.61|10800|Q
NNE|63010H108|0.00|31.50|28.18|30.95|3.38|28145|01/05/2026|30.55|500|31.22|500|Q
NNI|64031N108|128.43|132.66|128.43|132.42|3.43|32346|01/05/2026|0.00|0|0.00|0|N
NNN|637417106|39.63|40.14|39.32|39.94|0.41|546982|01/05/2026|0.00|0|0.00|0|N
NNNN|G0367B105|0.00|0.00|0.00|0.00|0.00|2|01/05/2026|0.00|0|0.00|0|Q
NNOX|M70700105|0.00|3.07|2.92|3.02|0.18|25010|01/05/2026|2.99|500|3.02|500|Q
NNVC|630087302|1.19|1.30|1.19|1.28|0.06|20045|01/05/2026|0.00|0|0.00|0|A
NNY|67062M105|8.60|8.64|8.53|8.53|-0.01|15716|01/05/2026|0.00|0|0.00|0|N
NOA|656811106|14.91|15.05|14.29|14.61|-0.08|47586|01/05/2026|0.00|0|0.00|0|N
NOAH|65487X102|10.59|11.34|10.59|11.21|0.58|34221|01/05/2026|0.00|0|0.00|0|N
NOBL|74348A467|104.50|105.28|104.46|105.11|0.63|14891|01/05/2026|0.00|0|0.00|0|Z
NOC|666807102|595.32|611.37|594.31|611.32|25.66|239598|01/05/2026|0.00|0|0.00|0|N
NODK|65342T106|0.00|0.00|0.00|0.00|0.00|39|01/05/2026|12.93|100|14.10|100|Q
NOG|665531307|22.48|22.68|20.43|21.00|-1.01|785470|01/05/2026|0.00|0|0.00|0|N
NOK|654902204|6.57|6.58|6.47|6.50|-0.01|4231971|01/05/2026|0.00|0|0.00|0|N
NOM|67060Q108|11.71|11.81|11.61|11.81|-0.06|871|01/05/2026|0.00|0|0.00|0|N
NOMA|65531Y106|0.00|0.00|0.00|0.00|-4.34|149|01/05/2026|3.61|100|4.08|100|Q
NOMD|G6564A105|12.10|12.16|11.96|12.01|-0.15|271091|01/05/2026|0.00|0|0.00|0|N
NOTE|337655302|1.64|1.82|1.59|1.70|0.11|37790|01/05/2026|0.00|0|0.00|0|N
NOTE WS|337655112|0.02|0.04|0.02|0.03|0.00|15178|01/05/2026|0.00|0|0.00|0|N
NOTV|45783Q100|0.00|0.58|0.55|0.58|0.04|1745|01/05/2026|0.56|700|0.59|600|Q
NOV|62955J103|17.45|17.77|16.78|17.48|1.07|2098442|01/05/2026|0.00|0|0.00|0|N
NOVM|33740U521|32.94|32.94|32.94|32.94|0.03|500|01/05/2026|0.00|0|0.00|0|Z
NOVT|67000B104|0.00|113.63|110.79|111.54|0.35|5587|01/05/2026|110.36|100|112.65|100|Q
NOVTU|67000B203|0.00|52.82|52.61|52.61|-2.23|360|01/05/2026|0.00|0|0.00|0|Q
NOW|81762P102|146.17|149.79|145.79|147.60|0.15|1961178|01/05/2026|0.00|0|0.00|0|N
NOWL|38747R454|0.00|13.49|13.49|13.49|0.28|803|01/05/2026|13.06|900|13.40|900|Q
NP|64073B103|27.79|29.86|27.79|29.26|1.47|169156|01/05/2026|0.00|0|0.00|0|N
NPB|66661N886|16.61|17.33|16.61|17.16|0.49|62842|01/05/2026|0.00|0|0.00|0|N
NPCE|641288105|0.00|15.87|15.44|15.85|0.70|2711|01/05/2026|15.67|200|16.02|200|Q
NPCT|67080D103|10.16|10.19|10.16|10.18|0.00|25552|01/05/2026|0.00|0|0.00|0|N
NPFD|67080R102|19.05|19.15|19.05|19.12|0.07|18629|01/05/2026|0.00|0|0.00|0|N
NPK|637215104|107.01|110.66|107.01|110.24|3.24|15188|01/05/2026|0.00|0|0.00|0|N
NPKI|651718504|12.24|12.65|12.17|12.59|0.49|168346|01/05/2026|0.00|0|0.00|0|N
NPO|29355X107|219.19|224.94|219.19|222.20|2.99|30169|01/05/2026|0.00|0|0.00|0|N
NPV|67064R102|11.08|11.14|11.08|11.09|-0.02|7877|01/05/2026|0.00|0|0.00|0|N
NPWR|64107A105|2.57|2.79|2.57|2.71|0.20|395335|01/05/2026|0.00|0|0.00|0|N
NPWR WS|64107A113|0.59|0.65|0.55|0.57|0.06|11000|01/05/2026|0.00|0|0.00|0|N
NQP|670972108|11.92|11.96|11.92|11.94|0.03|8623|01/05/2026|0.00|0|0.00|0|N
NRC|637372202|0.00|0.00|0.00|0.00|-17.91|331|01/05/2026|18.46|100|19.13|100|Q
NRDS|64082B102|0.00|13.48|12.93|13.36|0.44|13720|01/05/2026|13.20|800|13.50|800|Q
NRDY|64081V109|1.03|1.09|1.03|1.07|0.05|193995|01/05/2026|0.00|0|0.00|0|N
NREF|65342V101|14.27|14.27|14.00|14.04|-0.05|29232|01/05/2026|0.00|0|0.00|0|N
NREF PRA|65342V408|23.92|23.92|23.89|23.89|-0.23|100|01/05/2026|0.00|0|0.00|0|N
NRG|629377508|168.49|170.00|159.09|161.59|-4.57|408893|01/05/2026|0.00|0|0.00|0|N
NRGD|063679393|14.33|14.33|14.33|14.33|-1.99|100|01/05/2026|0.00|0|0.00|0|P
NRGU|063679427|20.73|20.73|19.72|19.79|1.13|300|01/05/2026|0.00|0|0.00|0|P
NRGV|29280W109|5.04|5.15|4.64|4.92|0.03|1218520|01/05/2026|0.00|0|0.00|0|N
NRIM|666762109|0.00|27.64|26.96|27.05|0.51|6543|01/05/2026|26.85|100|27.36|100|Q
NRIX|67080M103|0.00|17.93|17.11|17.51|-0.52|21068|01/05/2026|17.27|700|17.74|700|Q
NRK|670656107|10.14|10.14|10.12|10.13|0.04|38583|01/05/2026|0.00|0|0.00|0|N
NRO|64190A103|3.03|3.03|3.03|3.03|-0.01|8880|01/05/2026|0.00|0|0.00|0|A
NRP|63900P608|105.00|106.25|105.00|105.76|1.75|10504|01/05/2026|0.00|0|0.00|0|N
NRSN|M74240108|0.00|0.84|0.81|0.84|0.06|950|01/05/2026|0.66|200|0.96|200|Q
NRT|659310106|7.43|8.06|7.34|7.89|0.81|36299|01/05/2026|0.00|0|0.00|0|N
NRUC|637432105|23.87|24.05|23.87|23.97|0.08|2801|01/05/2026|0.00|0|0.00|0|N
NRXP|629444209|0.00|2.53|2.38|2.40|-0.22|5207|01/05/2026|2.35|300|2.47|300|Q
NRXPW|629444118|0.00|0.00|0.00|0.00|0.00|0|06/04/2025|0.05|100|0.09|100|Q
NRXS|64134X201|4.39|4.44|4.39|4.42|-0.06|3090|01/05/2026|0.00|0|0.00|0|A
NSA|637870106|27.72|28.21|27.65|27.80|-0.09|468197|01/05/2026|0.00|0|0.00|0|N
NSA PRA|637870205|21.31|21.54|21.31|21.40|0.11|14084|01/05/2026|0.00|0|0.00|0|N
NSA PRB|637870304|21.54|21.54|21.54|21.54|0.25|313|01/05/2026|0.00|0|0.00|0|N
NSC|655844108|286.92|291.14|286.05|287.92|0.10|320667|01/05/2026|0.00|0|0.00|0|N
NSEP|45784N205|29.31|29.31|29.31|29.31|0.00|100|01/05/2026|0.00|0|0.00|0|Z
NSIT|45765U103|0.00|86.03|84.39|85.83|2.22|3968|01/05/2026|84.88|200|86.58|200|Q
NSP|45778Q107|38.75|42.95|38.75|42.36|3.74|486317|01/05/2026|0.00|0|0.00|0|N
NSPR|45779A846|0.00|1.93|1.87|1.93|0.20|326|01/05/2026|1.59|100|2.19|100|Q
NSSC|630402105|0.00|42.11|41.07|41.26|-0.09|6132|01/05/2026|40.86|300|41.70|300|Q
NSYS|656553104|0.00|0.00|0.00|0.00|0.00|1|01/05/2026|6.33|100|8.58|100|Q
NTAP|64110D104|0.00|107.13|104.76|105.04|-1.41|17314|01/05/2026|105.00|100|105.19|100|Q
NTB|G0772R208|49.49|51.24|49.49|50.34|0.64|74380|01/05/2026|0.00|0|0.00|0|N
NTCL|G6427C108|0.00|0.57|0.51|0.56|0.04|1409|01/05/2026|0.00|0|0.00|0|Q
NTCT|64115T104|0.00|27.36|27.12|27.12|0.30|4461|01/05/2026|26.90|500|27.30|500|Q
NTES|64110W102|0.00|145.15|140.39|145.13|-2.43|20317|01/05/2026|144.84|200|145.24|300|Q
NTGR|64111Q104|0.00|24.54|24.12|24.46|0.16|3543|01/05/2026|24.24|400|24.70|400|Q
NTHI|64051A101|0.00|0.00|0.00|0.00|-8.82|15|01/05/2026|8.70|100|9.55|100|Q
NTIC|665809109|0.00|8.76|8.56|8.76|8.76|557|01/05/2026|8.47|100|9.37|100|Q
NTLA|45826J105|0.00|9.70|9.14|9.40|0.18|71769|01/05/2026|9.25|1400|9.51|1400|Q
NTNX|67059N108|0.00|51.64|50.40|50.57|-0.03|42262|01/05/2026|50.33|300|50.63|100|Q
NTR|67077M108|62.97|63.00|61.57|62.11|-1.05|460757|01/05/2026|0.00|0|0.00|0|N
NTRA|632307104|0.00|237.36|227.95|237.36|8.71|22499|01/05/2026|235.52|100|238.78|100|Q
NTRB|67092M208|0.00|0.00|0.00|0.00|-4.37|22|01/05/2026|3.42|200|5.64|200|Q
NTRP|826598609|0.00|3.81|3.81|3.81|3.81|258|01/05/2026|3.26|100|4.20|100|Q
NTRS|665859104|0.00|144.85|139.86|143.94|4.64|13426|01/05/2026|143.76|100|144.15|100|Q
NTRSO|665859856|0.00|0.00|0.00|0.00|-19.59|61|01/05/2026|19.20|100|0.00|0|Q
NTSK|64119N608|0.00|17.58|16.82|17.13|0.24|45911|01/05/2026|16.98|800|17.34|800|Q
NTST|64119V303|17.63|17.87|17.41|17.64|-0.13|298581|01/05/2026|0.00|0|0.00|0|N
NTSX|97717Y790|55.42|55.42|55.42|55.42|0.05|166|01/05/2026|0.00|0|0.00|0|P
NTWK|64115A402|0.00|0.00|0.00|0.00|0.00|0|12/26/2025|2.54|100|3.40|100|Q
NTZ|63905A200|2.68|2.91|2.68|2.91|0.40|450|01/05/2026|0.00|0|0.00|0|N
NU|G6683N103|17.18|18.14|17.17|17.94|0.92|10733692|01/05/2026|0.00|0|0.00|0|N
NUAG|67092P102|21.17|21.17|21.16|21.16|0.00|85|01/02/2026|0.00|0|0.00|0|P
NUAI|64428N109|0.00|3.65|3.20|3.56|0.13|84890|01/05/2026|3.52|1100|3.57|100|Q
NUBD|67092P870|22.39|22.39|22.39|22.39|0.03|1964|01/05/2026|0.00|0|0.00|0|P
NUE|670346105|170.00|171.69|166.43|168.13|-1.27|775862|01/05/2026|0.00|0|0.00|0|N
NUG|88340C818|0.00|0.00|0.00|0.00|0.00|25|01/05/2026|0.00|0|0.00|0|Q
NUGT|25460G781|192.83|202.21|192.05|197.00|13.57|4230|01/05/2026|0.00|0|0.00|0|P
NUGY|38747R181|0.00|23.15|23.15|23.15|-1.80|100|01/05/2026|0.00|0|0.00|0|Q
NUHY|67092P854|21.63|21.67|21.59|21.62|0.01|3554|01/05/2026|0.00|0|0.00|0|P
NUKK|67054R203|0.00|4.26|3.94|3.94|-0.29|3397|01/05/2026|3.84|400|4.04|400|Q
NUKZ|301505475|67.63|68.14|67.48|68.08|2.05|4246|01/05/2026|0.00|0|0.00|0|P
NULC|67092P862|47.81|47.92|47.81|47.92|0.00|98|01/02/2026|0.00|0|0.00|0|Z
NULV|67092P300|45.80|45.80|45.73|45.73|0.45|709|01/05/2026|0.00|0|0.00|0|Z
NUMG|67092P409|48.43|48.59|48.43|48.46|0.89|415|01/05/2026|0.00|0|0.00|0|Z
NUMV|67092P508|39.77|39.77|39.77|39.77|0.62|100|01/05/2026|0.00|0|0.00|0|Z
NURE|67092P706|27.99|27.99|27.99|27.99|0.50|200|01/05/2026|0.00|0|0.00|0|Z
NUS|67018T105|9.68|9.81|9.64|9.69|0.00|140945|01/05/2026|0.00|0|0.00|0|N
NUSC|67092P607|45.87|46.01|45.87|45.88|0.78|3558|01/05/2026|0.00|0|0.00|0|Z
NUTX|67079U306|0.00|168.40|154.31|166.91|166.91|1821|01/05/2026|164.18|100|169.96|100|Q
NUV|670928100|9.09|9.09|9.06|9.08|-0.02|84544|01/05/2026|0.00|0|0.00|0|N
NUVB|67080N101|8.56|8.62|8.04|8.59|0.01|1255773|01/05/2026|0.00|0|0.00|0|N
NUVB WS|67080N119|0.28|0.31|0.24|0.28|-0.03|14161|01/05/2026|0.00|0|0.00|0|N
NUVL|670703107|0.00|100.28|95.96|98.06|-2.40|17375|01/05/2026|97.13|100|99.00|100|Q
NUW|670695105|14.37|14.42|14.31|14.35|0.00|5928|01/05/2026|0.00|0|0.00|0|N
NUWE|67113Y702|0.00|1.75|1.75|1.75|0.00|0|12/31/2025|1.67|100|2.31|100|Q
NVA|66982D104|0.00|7.10|6.68|6.92|0.53|10424|01/05/2026|6.60|100|0.00|0|Q
NVAX|670002401|0.00|7.35|7.15|7.26|0.12|79171|01/05/2026|7.23|100|7.29|100|Q
NVBT|00888H851|37.05|37.05|37.05|37.05|0.28|200|01/05/2026|0.00|0|0.00|0|Z
NVCR|G6674U108|0.00|13.93|13.44|13.78|0.67|42582|01/05/2026|13.64|1000|13.96|1000|Q
NVCT|67080T108|0.00|8.63|8.37|8.37|-0.09|471|01/05/2026|8.34|100|8.68|100|Q
NVD|38747R629|0.00|7.17|6.63|7.04|0.05|7318007|01/05/2026|7.03|5000|7.04|4000|Q
NVDA|67066G104|0.00|193.62|186.16|188.14|-0.63|2152583|01/05/2026|187.90|300|188.24|300|Q
NVDD|25461A197|0.00|38.28|37.66|38.08|0.12|7086|01/05/2026|37.97|300|38.15|300|Q
NVDG|882927676|0.00|17.96|16.97|17.02|-0.21|6940|01/05/2026|0.00|0|0.00|0|Q
NVDL|38747R827|0.00|94.47|87.65|89.30|-0.52|76489|01/05/2026|89.39|100|89.52|100|Q
NVDQ|26923N199|15.89|16.83|15.67|16.54|0.14|117195|01/05/2026|0.00|0|0.00|0|Z
NVDS|46144X115|0.00|27.88|26.53|27.85|0.31|6635|01/05/2026|26.84|100|28.58|100|Q
NVDU|25461A833|0.00|124.50|119.24|119.41|-5.88|3179|01/05/2026|119.28|100|0.00|0|Q
NVDW|77926X718|43.17|43.17|41.34|41.57|-0.81|2365|01/05/2026|0.00|0|0.00|0|Z
NVDX|26923N819|18.12|18.42|17.05|17.39|-0.15|351779|01/05/2026|0.00|0|0.00|0|Z
NVDY|88634T774|14.89|14.90|14.49|14.61|-0.02|136972|01/05/2026|0.00|0|0.00|0|P
NVEC|629445206|0.00|0.00|0.00|0.00|-61.72|208|01/05/2026|61.44|100|64.20|100|Q
NVG|67071L106|12.63|12.67|12.56|12.64|-0.03|192136|01/05/2026|0.00|0|0.00|0|N
NVGS|Y62132108|17.64|17.74|17.31|17.34|-0.01|102564|01/05/2026|0.00|0|0.00|0|N
NVII|761562305|28.71|28.71|28.41|28.41|0.10|1636|01/05/2026|0.00|0|0.00|0|Z
NVMI|M7516K103|0.00|385.02|363.30|382.64|35.58|5326|01/05/2026|379.15|40|386.44|40|Q
NVNI|G50716128|0.00|2.86|2.82|2.82|0.11|328|01/05/2026|2.45|100|3.27|100|Q
NVNO|29415J106|0.00|0.38|0.37|0.37|0.02|2158|01/05/2026|0.32|100|0.43|100|Q
NVO|670100205|54.00|55.41|53.38|55.11|2.72|4168047|01/05/2026|0.00|0|0.00|0|N
NVOX|88636W288|24.26|25.74|24.04|25.57|2.56|25028|01/05/2026|0.00|0|0.00|0|P
NVR|62944T105|7251.10|7409.83|7251.10|7321.21|42.34|9908|01/05/2026|0.00|0|0.00|0|N
NVRI|415864107|17.80|18.25|17.80|18.14|0.24|284851|01/05/2026|0.00|0|0.00|0|N
NVS|66987V109|137.23|137.95|135.55|137.91|-0.63|231923|01/05/2026|0.00|0|0.00|0|N
NVST|29415F104|21.68|22.61|21.68|22.55|0.86|489377|01/05/2026|0.00|0|0.00|0|N
NVT|G6700G107|108.48|109.88|106.35|106.61|-0.21|347557|01/05/2026|0.00|0|0.00|0|N
NVTS|63942X106|0.00|9.13|8.53|9.05|0.68|363585|01/05/2026|9.00|100|9.08|200|Q
NVTX|46092D632|30.15|33.00|30.15|33.00|7.17|1858|01/05/2026|0.00|0|0.00|0|Z
NVVE|67079Y407|0.00|2.30|2.30|2.30|-0.06|421|01/05/2026|2.20|100|2.35|100|Q
NVX|67010L100|0.00|1.33|1.16|1.30|0.20|153416|01/05/2026|1.28|200|1.33|200|Q
NVYY|38747R439|0.00|18.81|18.81|18.81|18.81|286|01/05/2026|0.00|0|0.00|0|Q
NWAX U|023634207|10.47|10.48|10.39|10.45|0.03|72414|01/05/2026|0.00|0|0.00|0|N
NWBI|667340103|0.00|12.31|11.94|12.14|0.16|40056|01/05/2026|12.09|100|12.17|100|Q
NWE|668074305|0.00|64.69|63.62|64.67|-0.01|3532|01/05/2026|64.23|200|65.05|200|Q
NWFL|669549107|0.00|0.00|0.00|0.00|-28.60|118|01/05/2026|28.00|100|28.71|100|Q
NWG|639057207|17.78|18.12|17.77|18.09|0.27|426100|01/05/2026|0.00|0|0.00|0|N
NWL|651229106|0.00|3.84|3.72|3.73|0.00|114080|01/05/2026|3.72|3200|3.74|3200|Q
NWN|66765N105|46.55|46.71|45.71|46.54|-0.20|122617|01/05/2026|0.00|0|0.00|0|N
NWPX|667746101|0.00|64.51|64.29|64.29|1.35|1050|01/05/2026|62.71|100|64.72|100|Q
NWS|65249B208|0.00|30.27|29.71|29.89|0.12|23302|01/05/2026|29.87|200|29.92|100|Q
NWSA|65249B109|0.00|26.61|26.05|26.18|-0.02|58044|01/05/2026|26.17|100|26.21|100|Q
NX|747619104|15.31|15.98|15.31|15.73|0.36|209383|01/05/2026|0.00|0|0.00|0|N
NXC|67063R103|13.08|13.16|13.04|13.15|0.02|12479|01/05/2026|0.00|0|0.00|0|N
NXDR|65345M108|2.12|2.14|2.04|2.10|0.02|1123717|01/05/2026|0.00|0|0.00|0|N
NXDT|65340G205|3.58|4.05|3.58|4.04|0.42|185728|01/05/2026|0.00|0|0.00|0|N
NXDT PRA|65340G304|13.65|13.74|13.65|13.74|-0.04|296|01/05/2026|0.00|0|0.00|0|N
NXE|65340P106|10.56|10.74|10.14|10.72|0.47|2235982|01/05/2026|0.00|0|0.00|0|N
NXG|231647207|51.22|51.39|50.33|50.68|-0.09|12517|01/05/2026|0.00|0|0.00|0|N
NXJ|67069Y102|12.65|12.65|12.60|12.61|-0.02|10590|01/05/2026|0.00|0|0.00|0|N
NXL|65345B201|0.00|0.67|0.67|0.67|0.08|150|01/05/2026|0.55|100|0.74|100|Q
NXN|67063V104|11.96|12.05|11.96|12.05|0.03|400|01/05/2026|0.00|0|0.00|0|N
NXP|67062F100|14.08|14.12|14.05|14.10|0.04|38599|01/05/2026|0.00|0|0.00|0|N
NXPI|N6596X109|0.00|230.15|222.28|223.78|2.60|35137|01/05/2026|223.62|100|224.17|100|Q
NXPL|68557F209|0.00|0.58|0.58|0.58|0.02|572|01/05/2026|0.44|200|0.66|200|Q
NXRT|65341D102|29.37|29.80|29.35|29.48|-0.09|75879|01/05/2026|0.00|0|0.00|0|N
NXST|65336K103|0.00|210.47|209.47|209.91|0.86|2173|01/05/2026|208.10|100|212.24|100|Q
NXT|65290E101|0.00|94.63|86.35|89.82|-2.84|18549|01/05/2026|88.85|100|90.58|100|Q
NXTC|65343E207|0.00|0.00|0.00|0.00|-13.33|4|01/05/2026|12.98|100|13.95|100|Q
NXTT|961884301|0.00|7.91|7.88|7.88|1.18|392|01/05/2026|6.30|100|8.80|100|Q
NXXT|652941105|0.00|1.32|1.23|1.25|-0.10|10896|01/05/2026|1.22|1100|1.28|1200|Q
NYC|649439304|8.41|8.41|8.20|8.20|-0.40|431|01/05/2026|0.00|0|0.00|0|N
NYF|464288323|53.67|53.67|53.67|53.67|0.10|200|01/05/2026|0.00|0|0.00|0|P
NYT|650111107|69.27|70.50|69.16|70.11|0.29|657490|01/05/2026|0.00|0|0.00|0|N
NYXH|B6S7WD106|0.00|4.73|4.50|4.73|0.23|3027|01/05/2026|0.00|0|4.81|100|Q
NZAC|78463X194|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|34.50|200|51.94|200|Q
NZF|67070X101|12.64|12.71|12.61|12.66|0.02|109161|01/05/2026|0.00|0|0.00|0|N
NZUS|78468R473|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|28.72|200|43.38|200|Q
O|756109104|57.30|58.09|56.79|57.85|0.54|2151155|01/05/2026|0.00|0|0.00|0|N
OABI|68218J103|0.00|1.94|1.85|1.86|-0.02|21739|01/05/2026|1.83|500|1.89|500|Q
OACP|90470L519|23.02|23.02|23.02|23.02|-0.01|100|01/05/2026|0.00|0|0.00|0|P
OAK PRA|674001300|21.00|21.00|20.87|20.88|-0.35|12261|01/05/2026|0.00|0|0.00|0|N
OAK PRB|674001409|20.75|20.77|20.72|20.72|-0.03|2984|01/05/2026|0.00|0|0.00|0|N
OAKM|41456U106|29.00|29.04|28.93|28.93|0.49|768|01/05/2026|0.00|0|0.00|0|P
OARK|88636X807|37.59|37.59|37.59|37.59|1.22|100|01/05/2026|0.00|0|0.00|0|P
OBDC|69121K104|12.62|12.76|12.57|12.65|0.09|936075|01/05/2026|0.00|0|0.00|0|N
OBE|674482203|6.32|6.32|5.73|6.01|-0.27|31282|01/05/2026|0.00|0|0.00|0|A
OBIL|74933W478|0.00|50.22|50.22|50.22|0.00|548|01/05/2026|50.21|5400|50.22|1400|Q
OBIO|68572M106|0.00|4.26|4.09|4.20|-0.03|3761|01/05/2026|4.16|200|4.28|200|Q
OBK|68621T102|37.44|39.00|37.44|38.44|0.80|44214|01/05/2026|0.00|0|0.00|0|N
OBT|68417L107|0.00|28.93|28.93|28.93|0.55|945|01/05/2026|28.32|100|29.77|100|Q
OBTC|68839C206|0.00|30.10|30.06|30.10|1.47|220|01/05/2026|30.17|100|30.54|100|Q
OC|690742101|112.75|117.56|112.75|113.66|-0.49|310442|01/05/2026|0.00|0|0.00|0|N
OCC|683827208|0.00|4.42|4.42|4.42|4.42|255|01/05/2026|4.30|100|4.68|100|Q
OCCI|67111Q107|0.00|4.93|4.93|4.93|0.08|305|01/05/2026|0.00|0|0.00|0|Q
OCCIN|67111Q404|0.00|24.46|24.46|24.46|24.46|100|01/05/2026|24.26|100|0.00|0|Q
OCCIO|67111Q305|0.00|24.91|24.91|24.91|0.00|0|12/04/2025|24.83|100|0.00|0|Q
OCFC|675234108|0.00|18.12|17.60|17.69|-0.14|15262|01/05/2026|17.51|300|17.83|300|Q
OCG|G6796W115|0.00|0.09|0.04|0.04|-0.06|247402|01/05/2026|0.03|100|0.04|200|Q
OCGN|67577C105|0.00|1.45|1.33|1.45|0.07|126145|01/05/2026|1.45|10600|1.46|4400|Q
OCS|H5870P102|0.00|19.81|19.81|19.81|-0.16|131|01/05/2026|0.00|0|0.00|0|Q
OCSL|67401P405|0.00|12.98|12.73|12.90|0.16|36984|01/05/2026|12.81|700|13.02|700|Q
OCTH|45783Y525|23.91|23.91|23.91|23.91|0.00|44|01/02/2026|0.00|0|0.00|0|Z
OCTU|00888H547|28.59|28.59|28.59|28.59|0.06|600|01/05/2026|0.00|0|0.00|0|Z
OCUL|67576A100|0.00|11.92|11.32|11.54|-0.29|36121|01/05/2026|11.42|1100|11.56|100|Q
ODC|677864100|48.09|48.78|47.51|48.00|-0.45|29854|01/05/2026|0.00|0|0.00|0|N
ODD|M7518J104|0.00|39.51|38.77|38.93|-0.64|4559|01/05/2026|38.18|300|38.92|300|Q
ODFL|679580100|0.00|165.66|159.18|163.79|4.60|22289|01/05/2026|163.49|100|163.87|100|Q
ODV|68828E809|3.59|3.74|3.53|3.53|0.01|378324|01/05/2026|0.00|0|0.00|0|N
OEC|L72967109|5.26|5.61|5.26|5.49|0.23|166621|01/05/2026|0.00|0|0.00|0|N
OEF|464287101|344.49|345.00|343.59|343.87|1.48|19304|01/05/2026|0.00|0|0.00|0|P
OESX|686275207|0.00|0.00|0.00|0.00|0.00|6|01/05/2026|15.63|100|17.87|100|Q
OFAL|G6713S106|0.00|0.61|0.61|0.61|-0.02|200|01/05/2026|0.00|0|0.65|200|Q
OFG|67103X102|41.02|42.03|41.02|41.58|0.56|88225|01/05/2026|0.00|0|0.00|0|N
OFIX|68752M108|0.00|15.50|15.06|15.34|0.51|3069|01/05/2026|15.19|200|15.48|200|Q
OFLX|682095104|0.00|29.97|29.97|29.97|0.72|275|01/05/2026|28.61|100|31.52|100|Q
OFS|67103B100|0.00|4.84|4.84|4.84|4.84|100|01/05/2026|0.00|0|0.00|0|Q
OFSSH|67103B704|0.00|23.40|23.40|23.40|0.00|0|09/11/2025|23.26|100|0.00|0|Q
OGE|670837103|42.37|42.40|41.70|42.18|-0.70|489759|01/05/2026|0.00|0|0.00|0|N
OGI|68617J100|0.00|1.75|1.68|1.70|-0.03|141723|01/05/2026|1.69|4600|1.71|3800|Q
OGN|68622V106|7.20|7.75|7.18|7.44|0.20|1636514|01/05/2026|0.00|0|0.00|0|N
OGS|68235P108|76.89|76.89|75.29|76.50|-0.92|175974|01/05/2026|0.00|0|0.00|0|N
OHI|681936100|44.29|44.30|42.95|43.74|-0.79|512328|01/05/2026|0.00|0|0.00|0|N
OI|67098H104|15.54|15.73|15.24|15.25|0.09|685701|01/05/2026|0.00|0|0.00|0|N
OIA|46132X101|6.01|6.01|5.97|6.00|0.01|22947|01/05/2026|0.00|0|0.00|0|N
OIH|92189H607|312.00|316.59|303.37|311.46|15.51|34226|01/05/2026|0.00|0|0.00|0|P
OII|675232102|26.37|26.90|25.71|26.17|1.32|390441|01/05/2026|0.00|0|0.00|0|N
OILD|06368L205|8.71|9.50|8.71|8.94|-0.65|8038|01/05/2026|0.00|0|0.00|0|P
OILK|74347G804|36.99|36.99|36.99|36.99|0.00|11|01/02/2026|0.00|0|0.00|0|Z
OILU|063679583|25.56|26.30|24.26|26.07|1.58|15383|01/05/2026|0.00|0|0.00|0|P
OIS|678026105|7.49|7.59|7.09|7.38|0.31|362558|01/05/2026|0.00|0|0.00|0|N
OKE|682680103|75.45|75.45|71.44|73.65|-0.69|1245321|01/05/2026|0.00|0|0.00|0|N
OKLL|88636V678|0.00|26.04|21.14|25.29|5.84|39245|01/05/2026|24.57|100|26.08|100|Q
OKLO|02156V109|81.60|90.84|80.45|89.34|11.54|4185783|01/05/2026|0.00|0|0.00|0|N
OKLS|88636W460|14.18|14.18|11.79|12.30|-5.63|13005|01/05/2026|0.00|0|0.00|0|P
OKTA|679295105|0.00|91.27|85.53|87.72|4.14|58543|01/05/2026|87.62|100|87.80|100|Q
OKUR|68277Q105|0.00|0.00|0.00|0.00|-3.00|200|01/05/2026|2.78|100|3.03|100|Q
OKYO|G6724L116|0.00|2.30|2.20|2.30|0.04|600|01/05/2026|0.00|0|0.00|0|Q
OLB|67086U406|0.00|0.65|0.52|0.65|0.00|0|12/31/2025|0.52|200|0.84|200|Q
OLED|91347P105|0.00|124.30|122.47|123.08|1.38|13531|01/05/2026|122.08|100|124.36|100|Q
OLLI|681116109|0.00|117.18|111.54|117.17|5.98|19125|01/05/2026|115.87|100|118.22|100|Q
OLMA|68062P106|0.00|25.24|24.65|25.10|-0.14|10389|01/05/2026|24.83|500|25.35|500|Q
OLN|680665205|21.71|22.26|21.25|21.35|-0.20|770601|01/05/2026|0.00|0|0.00|0|N
OLP|682406103|20.36|20.67|20.36|20.55|0.14|42721|01/05/2026|0.00|0|0.00|0|N
OLPX|679369108|0.00|1.35|1.28|1.28|-0.08|36233|01/05/2026|1.25|1900|1.30|1000|Q
OM|690145206|0.00|3.90|3.71|3.81|0.11|5760|01/05/2026|3.67|400|3.95|400|Q
OMAB|400501102|0.00|110.36|109.19|109.28|1.06|5479|01/05/2026|108.25|100|110.31|100|Q
OMAH|45259A514|18.87|18.91|18.86|18.87|0.11|1996|01/05/2026|0.00|0|0.00|0|P
OMC|681919106|79.19|80.71|78.11|78.35|-2.97|2165231|01/05/2026|0.00|0|0.00|0|N
OMCL|68213N109|0.00|46.88|45.87|46.88|1.74|3468|01/05/2026|46.46|300|47.35|300|Q
OMDA|68170A108|0.00|15.10|14.88|15.01|0.10|7113|01/05/2026|14.83|700|15.14|800|Q
OMER|682143102|0.00|16.33|15.30|15.46|-0.94|33304|01/05/2026|15.27|800|15.58|800|Q
OMEX|676118201|0.00|2.28|2.17|2.19|0.01|4632|01/05/2026|2.16|800|2.22|800|Q
OMF|68268W103|68.25|70.78|68.25|70.15|1.08|256982|01/05/2026|0.00|0|0.00|0|N
OMFL|46138J619|62.44|62.47|62.34|62.34|0.59|1837|01/05/2026|0.00|0|0.00|0|Z
ON|682189105|0.00|60.05|57.50|58.68|2.01|331717|01/05/2026|58.64|200|58.77|200|Q
ONB|680033107|0.00|23.28|22.46|22.91|0.36|150514|01/05/2026|22.89|100|22.94|100|Q
ONBPO|68003D303|0.00|25.18|25.18|25.18|0.19|126|01/05/2026|0.00|0|0.00|0|Q
ONBPP|68003D204|0.00|0.00|0.00|0.00|0.00|0|12/22/2025|24.91|100|25.49|100|Q
ONC|07725L102|0.00|324.99|313.35|320.26|10.05|5997|01/05/2026|319.61|40|320.76|40|Q
ONCH|G6757R105|0.00|10.22|10.22|10.22|10.22|732|01/05/2026|0.00|0|0.00|0|Q
ONCO|68237Q203|0.00|1.66|1.61|1.66|0.06|200|01/05/2026|1.27|200|1.92|200|Q
ONCY|682310875|0.00|0.97|0.94|0.97|-0.01|1432|01/05/2026|0.84|100|1.12|100|Q
ONDL|88636X658|35.17|41.81|33.82|41.80|9.31|24789|01/05/2026|0.00|0|0.00|0|Z
ONDS|68236H204|0.00|12.54|10.99|12.52|1.48|1500554|01/05/2026|12.50|100|12.60|300|Q
ONEG|G6826S100|0.00|1.79|1.53|1.79|0.41|600|01/05/2026|0.00|0|0.00|0|Q
ONEQ|315912808|0.00|92.19|91.87|92.04|0.69|4961|01/05/2026|91.03|500|92.91|500|Q
ONEW|68280L101|0.00|11.45|11.23|11.28|0.51|971|01/05/2026|10.96|200|11.34|200|Q
ONIT|675746606|44.28|45.47|44.20|44.20|0.07|18938|01/05/2026|0.00|0|0.00|0|N
ONL|68629Y103|2.25|2.29|2.23|2.29|0.03|71541|01/05/2026|0.00|0|0.00|0|N
ONLN|74347B169|60.42|61.09|60.42|60.86|1.03|300|01/05/2026|0.00|0|0.00|0|P
ONMD|68270C103|0.00|1.24|1.16|1.20|-0.03|2860|01/05/2026|1.16|500|1.27|500|Q
ONOF|37954Y194|0.00|38.27|38.27|38.27|-0.33|76|12/29/2025|0.00|0|0.00|0|P
ONON|H5919C104|47.50|49.69|47.50|49.00|2.05|1293943|01/05/2026|0.00|0|0.00|0|N
ONTF|68339B104|7.96|8.00|7.96|7.99|0.03|109848|01/05/2026|0.00|0|0.00|0|N
ONTO|683344105|171.00|179.53|171.00|178.18|12.31|185975|01/05/2026|0.00|0|0.00|0|N
OOMA|683416101|11.25|11.60|11.23|11.46|0.32|61013|01/05/2026|0.00|0|0.00|0|N
OOQB|92864M848|0.00|0.00|0.00|0.00|-12.60|1|01/05/2026|0.00|0|0.00|0|Q
OOSB|92864M863|0.00|0.00|0.00|0.00|0.00|56|01/05/2026|0.00|0|0.00|0|Q
OPAD|67623L307|1.35|1.42|1.34|1.40|0.07|92133|01/05/2026|0.00|0|0.00|0|N
OPAL|68347P103|0.00|2.41|2.24|2.24|-0.14|1999|01/05/2026|2.22|200|2.33|200|Q
OPBK|67109R109|0.00|14.32|14.32|14.32|14.32|215|01/05/2026|14.12|100|14.51|100|Q
OPCH|68404L201|0.00|32.35|31.50|32.17|-0.08|28195|01/05/2026|31.99|400|32.41|400|Q
OPEN|683712103|0.00|6.33|6.01|6.32|0.24|596902|01/05/2026|6.31|1800|6.32|1500|Q
OPENL|683712137|0.00|0.63|0.63|0.63|0.03|402|01/05/2026|0.61|400|0.67|400|Q
OPENW|683712129|0.00|1.02|0.94|1.01|0.07|2122|01/05/2026|0.97|300|1.06|300|Q
OPENZ|683712145|0.00|0.00|0.00|0.00|-0.42|28|01/05/2026|0.48|300|0.51|300|Q
OPEX|46092D483|15.01|16.31|14.94|16.31|1.22|959|01/05/2026|0.00|0|0.00|0|Z
OPFI|68386H103|10.24|10.70|10.24|10.50|0.20|146833|01/05/2026|0.00|0|0.00|0|N
OPFI WS|68386H111|1.30|1.45|1.30|1.45|0.14|207|01/05/2026|0.00|0|0.00|0|N
OPK|68375N103|0.00|1.29|1.24|1.28|0.00|301499|01/05/2026|1.27|6800|1.29|300|Q
OPLN|48238T109|29.06|30.10|29.06|29.70|0.49|310433|01/05/2026|0.00|0|0.00|0|N
OPP|76882G107|7.93|8.01|7.93|7.95|0.01|12741|01/05/2026|0.00|0|0.00|0|N
OPP PRA|76882G206|17.09|17.12|16.97|17.06|0.02|1427|01/05/2026|0.00|0|0.00|0|N
OPP PRB|76882G404|18.65|18.65|18.40|18.48|-0.04|1918|01/05/2026|0.00|0|0.00|0|N
OPPE|97717X552|0.00|51.40|51.40|51.40|0.00|27|12/31/2025|0.00|0|0.00|0|P
OPPJ|97717W521|0.00|47.51|47.35|47.51|0.91|400|01/05/2026|37.68|200|56.76|200|Q
OPRA|68373M107|0.00|14.65|14.37|14.55|0.31|5281|01/05/2026|14.45|300|14.69|600|Q
OPRT|68376D104|0.00|5.39|5.10|5.24|0.19|16080|01/05/2026|5.18|300|5.29|300|Q
OPRX|68401U204|0.00|13.61|12.58|13.14|0.68|2951|01/05/2026|13.00|200|13.32|200|Q
OPTT|674870506|0.33|0.35|0.33|0.35|0.04|11001|01/05/2026|0.00|0|0.00|0|A
OPTU|02156K103|1.72|1.77|1.66|1.70|-0.02|326724|01/05/2026|0.00|0|0.00|0|N
OPTX|87169M105|0.00|3.13|2.92|3.09|-0.11|2909|01/05/2026|2.98|100|3.19|100|Q
OPXS|68384X209|0.00|12.86|12.86|12.86|12.86|140|01/05/2026|12.62|100|13.65|100|Q
OPY|683797104|72.72|74.89|71.21|74.10|1.46|8357|01/05/2026|0.00|0|0.00|0|N
OR|68390D106|35.67|37.07|35.53|35.53|0.32|232184|01/05/2026|0.00|0|0.00|0|N
ORA|686688102|115.98|116.74|112.52|114.72|0.99|231675|01/05/2026|0.00|0|0.00|0|N
ORBS|22890A302|0.00|2.09|1.79|1.98|0.16|436043|01/05/2026|1.90|3800|2.00|3800|Q
ORC|68571X301|7.34|7.40|7.22|7.38|0.01|2024514|01/05/2026|0.00|0|0.00|0|N
ORCL|68389X105|198.88|201.68|192.35|192.59|-3.12|4282561|01/05/2026|0.00|0|0.00|0|N
ORCS|25461H788|0.00|27.50|27.45|27.50|0.25|1503|01/05/2026|0.00|0|0.00|0|Q
ORCU|25461H796|0.00|0.00|0.00|0.00|-18.37|182|01/05/2026|0.00|0|0.00|0|Q
ORCX|88636R511|0.00|18.40|16.76|16.80|-0.54|677592|01/05/2026|16.75|700|16.84|700|Q
ORGN|68622D106|0.00|0.25|0.24|0.25|0.01|7271|01/05/2026|0.24|1600|0.25|1700|Q
ORGNW|68622D114|0.00|0.01|0.01|0.01|0.00|0|01/02/2026|0.00|100|0.01|100|Q
ORGO|68621F102|0.00|4.60|4.32|4.41|-0.23|20234|01/05/2026|4.34|1200|4.48|1200|Q
ORI|680223104|42.96|44.25|42.90|43.97|0.70|579398|01/05/2026|0.00|0|0.00|0|N
ORIC|68622P109|0.00|8.20|7.88|8.15|-0.03|10177|01/05/2026|8.08|1500|8.24|1500|Q
ORIO|68627G104|0.00|1.00|1.00|1.00|0.01|500|01/05/2026|0.91|100|1.22|100|Q
ORIQ|G67751100|0.00|10.11|10.11|10.11|0.00|500|01/05/2026|0.00|0|0.00|0|Q
ORIS|G6781A110|0.00|1.41|1.41|1.41|0.05|306|01/05/2026|1.16|100|1.58|100|Q
ORKA|687604108|0.00|26.94|25.30|26.93|-1.40|5524|01/05/2026|26.38|400|27.15|400|Q
ORLA|68634K106|13.51|13.94|13.34|13.85|0.67|47117|01/05/2026|0.00|0|0.00|0|A
ORLY|67103H107|0.00|90.99|89.39|90.55|0.23|44170|01/05/2026|90.49|300|90.64|300|Q
ORMP|68403P203|0.00|2.95|2.93|2.93|0.01|230|01/05/2026|2.89|100|3.04|100|Q
ORN|68628V308|10.20|10.74|10.20|10.41|0.42|88301|01/05/2026|0.00|0|0.00|0|N
ORO|042765651|18.75|18.78|18.75|18.76|0.27|1400|01/05/2026|0.00|0|0.00|0|Z
ORR|02072Q820|0.00|34.66|34.53|34.63|0.27|1650|01/05/2026|0.00|0|0.00|0|Q
ORRF|687380105|0.00|35.86|35.55|35.62|0.69|2944|01/05/2026|35.25|300|35.70|300|Q
OS|68278B107|0.00|18.47|17.83|18.43|0.69|15635|01/05/2026|18.21|700|18.65|700|Q
OSBC|680277100|0.00|20.24|19.63|20.00|0.53|7814|01/05/2026|19.83|300|20.18|300|Q
OSCR|687793109|15.70|16.96|15.40|16.57|1.60|3008003|01/05/2026|0.00|0|0.00|0|N
OSCX|88636W734|0.00|12.12|12.12|12.12|2.58|300|01/05/2026|0.00|0|0.00|0|Q
OSEA|41151J885|30.81|30.81|30.81|30.81|0.46|100|01/05/2026|0.00|0|0.00|0|P
OSG|023139884|7.47|7.62|7.37|7.39|-0.08|133023|01/05/2026|0.00|0|0.00|0|N
OSIS|671044105|0.00|273.38|262.84|271.92|16.92|2409|01/05/2026|267.90|100|274.31|100|Q
OSK|688239201|132.40|137.86|132.40|136.71|4.49|177145|01/05/2026|0.00|0|0.00|0|N
OSPN|68287N100|0.00|12.89|12.63|12.77|0.48|5517|01/05/2026|12.64|500|12.86|500|Q
OSRH|68840D102|0.00|0.61|0.57|0.59|-0.01|1990|01/05/2026|0.49|100|0.67|100|Q
OSS|68247W109|0.00|7.29|6.70|6.90|0.10|7447|01/05/2026|6.80|500|6.98|500|Q
OSTX|68764Y207|1.48|1.49|1.41|1.43|0.09|4438|01/05/2026|0.00|0|0.00|0|A
OSUR|68554V108|0.00|2.48|2.40|2.47|0.08|13771|01/05/2026|2.44|600|2.47|500|Q
OSW|P73684113|0.00|21.85|21.16|21.62|1.02|6915|01/05/2026|21.44|400|21.87|400|Q
OTEX|683715106|0.00|32.45|31.81|32.18|0.43|98976|01/05/2026|31.97|400|32.36|400|Q
OTF|095924106|14.15|14.72|14.15|14.68|0.48|322805|01/05/2026|0.00|0|0.00|0|N
OTH|676206105|2.09|2.09|2.08|2.08|0.00|1217|01/02/2026|0.00|0|0.00|0|A
OTIS|68902V107|87.72|89.30|87.72|89.18|0.84|1201769|01/05/2026|0.00|0|0.00|0|N
OTLK|69012T305|0.00|0.68|0.51|0.55|-0.11|101305|01/05/2026|0.54|1400|0.57|1400|Q
OTLY|67421J207|0.00|12.00|11.48|11.81|0.61|1570|01/05/2026|11.57|100|12.16|100|Q
OTTR|689648103|0.00|82.15|81.30|81.36|-0.03|3576|01/05/2026|80.72|200|82.14|200|Q
OUNZ|921078101|42.54|42.87|42.54|42.78|1.10|20137|01/05/2026|0.00|0|0.00|0|P
OUSA|00162Q387|57.35|57.85|57.34|57.85|-0.25|1319|01/05/2026|0.00|0|0.00|0|P
OUSM|00162Q395|0.00|0.00|0.00|0.00|0.00|7|01/05/2026|0.00|0|0.00|0|P
OUST|68989M202|0.00|25.31|23.75|24.78|1.43|11341|01/05/2026|24.54|600|24.97|600|Q
OUT|69007J304|23.57|24.16|23.57|24.08|0.37|531267|01/05/2026|0.00|0|0.00|0|N
OVBC|677719106|0.00|0.00|0.00|0.00|0.00|19|01/05/2026|38.79|100|40.54|100|Q
OVID|690469101|0.00|1.76|1.65|1.67|-0.09|53295|01/05/2026|1.64|300|1.71|1800|Q
OVLY|671807105|0.00|0.00|0.00|0.00|0.00|488|01/05/2026|29.55|100|31.23|100|Q
OVV|69047Q102|40.81|40.87|38.08|38.79|-1.70|1476261|01/05/2026|0.00|0|0.00|0|N
OWL|09581B103|15.34|16.16|15.34|15.87|0.56|2370915|01/05/2026|0.00|0|0.00|0|N
OWLS|G67187107|0.00|6.77|6.63|6.75|0.15|3107|01/05/2026|0.00|0|0.00|0|Q
OWLT|69120X206|16.03|16.63|15.59|16.52|0.35|51417|01/05/2026|0.00|0|0.00|0|N
OWNS|74741A106|17.46|17.46|17.46|17.46|0.04|200|01/05/2026|0.00|0|0.00|0|P
OXBR|G6856M106|0.00|0.00|0.00|0.00|0.00|0|12/24/2025|1.16|100|1.61|100|Q
OXBRW|G6856M114|0.00|0.38|0.38|0.38|0.00|0|07/28/2025|0.09|200|0.31|200|Q
OXLC|691543847|0.00|15.27|15.07|15.15|0.13|4651|01/05/2026|15.00|900|15.27|1000|Q
OXLCG|691543854|0.00|25.25|25.25|25.25|0.00|0|11/21/2025|25.01|100|0.00|0|Q
OXLCI|691543862|0.00|0.00|0.00|0.00|0.00|0|09/25/2025|25.36|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|23.01|100|0.00|0|Q
OXLCZ|691543888|0.00|0.00|0.00|0.00|0.00|0|11/24/2025|24.21|100|0.00|0|Q
OXM|691497309|35.74|36.71|34.94|35.32|-0.57|135342|01/05/2026|0.00|0|0.00|0|N
OXSQ|69181V107|0.00|1.83|1.78|1.83|0.09|3814|01/05/2026|1.82|7800|1.83|3000|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|43.06|43.18|40.39|41.23|-1.15|4698633|01/05/2026|0.00|0|0.00|0|N
OXY WS|674599162|20.85|21.24|18.57|19.44|-1.00|68899|01/05/2026|0.00|0|0.00|0|N
OZ|080694102|0.00|63.77|63.76|63.76|0.00|20|12/23/2025|0.00|0|0.00|0|A
OZEM|77926X882|0.00|34.27|34.19|34.19|34.19|900|01/05/2026|0.00|0|0.00|0|Q
OZK|06417N103|0.00|48.00|46.88|47.15|0.11|27340|01/05/2026|46.70|300|47.35|300|Q
OZKAP|06417N202|0.00|0.00|0.00|0.00|-16.65|31|01/05/2026|16.58|100|18.07|100|Q
PAA|726503105|0.00|18.42|17.85|18.29|0.08|64387|01/05/2026|18.28|100|18.30|100|Q
PAAA|69344A834|51.30|51.31|51.30|51.31|0.02|9975|01/05/2026|0.00|0|0.00|0|P
PAAS|697900108|52.49|54.33|52.00|53.13|2.09|1148159|01/05/2026|0.00|0|0.00|0|N
PABU|46436E411|0.00|73.05|72.97|72.97|0.61|200|01/05/2026|72.79|2100|73.07|2100|Q
PAC|400506101|261.57|266.28|259.44|262.45|0.55|23636|01/05/2026|0.00|0|0.00|0|N
PACB|69404D108|0.00|1.99|1.85|1.99|0.15|223988|01/05/2026|1.98|19200|2.01|15800|Q
PACK|75321W103|5.56|5.77|5.53|5.65|0.12|88516|01/05/2026|0.00|0|0.00|0|N
PACS|69380Q107|39.75|39.91|38.77|39.77|0.26|586847|01/05/2026|0.00|0|0.00|0|N
PAG|70959W103|157.26|161.91|157.26|160.79|2.63|101370|01/05/2026|0.00|0|0.00|0|N
PAGP|72651A207|0.00|19.61|19.09|19.51|0.10|77103|01/05/2026|19.34|800|19.65|700|Q
PAGS|G68707101|9.72|10.15|9.57|10.13|0.46|1310940|01/05/2026|0.00|0|0.00|0|N
PAHC|71742Q106|0.00|38.33|37.28|38.33|1.05|1935|01/05/2026|37.94|300|38.77|300|Q
PAI|95766T100|12.53|12.53|12.47|12.48|-0.01|1348|01/05/2026|0.00|0|0.00|0|N
PAII|G7309T102|10.06|10.06|10.06|10.06|0.00|1486|01/05/2026|0.00|0|0.00|0|N
PAII WS|G7309T110|0.45|0.45|0.45|0.45|-0.03|100|01/05/2026|0.00|0|0.00|0|N
PAL|74317M104|0.00|10.20|9.85|9.85|-0.05|1672|01/05/2026|9.73|200|9.96|200|Q
PALI|696389402|0.00|2.54|2.09|2.10|-0.40|244030|01/05/2026|2.09|600|2.11|600|Q
PALL|003262102|155.80|156.97|154.51|154.64|6.08|4237|01/05/2026|0.00|0|0.00|0|P
PALU|25461A379|0.00|17.49|17.49|17.49|0.60|216|01/05/2026|0.00|0|0.00|0|Q
PAM|697660207|88.42|88.42|86.24|87.79|-0.22|37368|01/05/2026|0.00|0|0.00|0|N
PAMT|693149106|0.00|12.49|12.49|12.49|12.49|4381|01/05/2026|11.40|100|12.40|100|Q
PANL|G6891L105|0.00|6.82|6.69|6.70|0.01|4435|01/05/2026|6.56|300|6.74|300|Q
PANW|697435105|0.00|185.74|181.26|182.08|2.75|73906|01/05/2026|182.03|300|182.28|300|Q
PAPL|72303K405|1.36|1.36|1.36|1.36|0.17|100|01/05/2026|0.00|0|0.00|0|A
PAPR|45782C870|39.19|39.19|39.18|39.18|0.03|696|01/05/2026|0.00|0|0.00|0|Z
PAR|698884103|35.65|36.59|34.70|36.20|0.47|133609|01/05/2026|0.00|0|0.00|0|N
PARR|69888T207|37.07|38.60|37.02|37.26|1.44|533916|01/05/2026|0.00|0|0.00|0|N
PASG|702712209|0.00|16.40|15.55|16.20|16.20|936|01/05/2026|15.47|100|16.78|100|Q
PATH|90364P105|15.80|16.47|15.63|16.03|0.15|3493415|01/05/2026|0.00|0|0.00|0|N
PATK|703343103|0.00|112.48|109.95|111.46|1.23|2327|01/05/2026|109.88|100|112.28|100|Q
PAUG|45782C680|43.42|43.42|43.40|43.40|0.12|200|01/05/2026|0.00|0|0.00|0|Z
PAVE|37954Y673|49.23|49.77|49.20|49.41|0.57|50433|01/05/2026|0.00|0|0.00|0|Z
PAVM|70387R502|0.00|7.95|7.78|7.80|7.80|702|01/05/2026|6.36|100|8.68|100|Q
PAVS|G4289N122|0.00|2.44|2.23|2.30|0.27|2333|01/05/2026|1.84|100|2.54|100|Q
PAX|G69451105|0.00|16.72|16.22|16.72|0.81|20173|01/05/2026|16.54|400|16.84|400|Q
PAXS|72203T100|15.42|15.48|15.40|15.45|0.15|118711|01/05/2026|0.00|0|0.00|0|N
PAY|70439P108|28.63|29.91|28.63|29.57|1.10|241694|01/05/2026|0.00|0|0.00|0|N
PAYC|70432V102|152.95|155.24|152.18|153.00|0.60|246414|01/05/2026|0.00|0|0.00|0|N
PAYO|70451X104|0.00|5.58|5.41|5.45|0.01|69113|01/05/2026|5.43|1300|5.46|1300|Q
PAYS|70451A104|0.00|5.09|5.01|5.06|0.11|3970|01/05/2026|5.00|300|5.11|300|Q
PAYX|704326107|0.00|110.30|108.57|109.43|0.86|29934|01/05/2026|109.37|100|109.58|100|Q
PB|743606105|69.48|71.13|69.48|70.23|0.60|288310|01/05/2026|0.00|0|0.00|0|N
PBA|706327103|38.62|38.62|37.15|37.97|-0.60|735162|01/05/2026|0.00|0|0.00|0|N
PBD|46138G847|16.74|16.74|16.71|16.71|0.13|500|01/05/2026|0.00|0|0.00|0|P
PBDE|69420N759|29.48|29.48|29.48|29.48|-0.06|746|01/05/2026|0.00|0|0.00|0|Z
PBF|69318G106|30.54|31.38|28.60|29.50|0.97|2003974|01/05/2026|0.00|0|0.00|0|N
PBFS|723561106|0.00|0.00|0.00|0.00|0.00|39|01/05/2026|12.90|100|13.97|100|Q
PBH|74112D101|60.89|63.43|60.89|62.47|1.25|154807|01/05/2026|0.00|0|0.00|0|N
PBI|724479100|10.27|10.52|10.07|10.08|-0.25|991799|01/05/2026|0.00|0|0.00|0|N
PBI PRB|724479506|20.74|20.88|20.59|20.63|-0.04|13177|01/05/2026|0.00|0|0.00|0|N
PBJ|46137V753|0.00|45.34|45.34|45.34|0.00|1|12/22/2025|0.00|0|0.00|0|P
PBJA|69420N205|30.97|30.97|30.94|30.94|0.11|595|01/05/2026|0.00|0|0.00|0|Z
PBM|74449F308|0.00|0.77|0.69|0.69|-0.05|674|01/05/2026|0.00|0|0.00|0|Q
PBNV|69420N767|29.46|29.46|29.46|29.46|0.68|200|01/05/2026|0.00|0|0.00|0|Z
PBR|71654V408|11.85|11.89|11.50|11.74|-0.18|5403772|01/05/2026|0.00|0|0.00|0|N
PBR A|71654V101|11.22|11.23|10.95|11.17|-0.16|2869116|01/05/2026|0.00|0|0.00|0|N
PBRG|88340F712|0.00|0.00|0.00|0.00|0.00|24|01/05/2026|15.57|800|15.87|800|Q
PBT|714236106|17.67|17.67|17.21|17.39|-0.20|18295|01/05/2026|0.00|0|0.00|0|N
PBTP|46138E495|25.94|25.94|25.94|25.94|0.03|5600|01/05/2026|0.00|0|0.00|0|Z
PBUS|46138E461|69.16|69.21|69.15|69.16|0.56|1116|01/05/2026|0.00|0|0.00|0|Z
PBW|46137V134|32.82|33.40|32.57|33.14|0.83|63016|01/05/2026|0.00|0|0.00|0|P
PBYI|74587V107|0.00|5.99|5.76|5.98|0.19|16128|01/05/2026|5.87|300|6.04|300|Q
PCAP|G7257A105|0.00|10.16|10.16|10.16|0.03|4900|01/05/2026|0.00|0|0.00|0|Q
PCAR|693718108|0.00|113.09|111.57|112.93|1.32|26693|01/05/2026|112.81|200|113.01|200|Q
PCB|69320M109|0.00|21.92|21.92|21.92|21.92|179|01/05/2026|21.17|100|22.51|100|Q
PCEF|46138E404|19.90|19.90|19.90|19.90|0.01|200|01/05/2026|0.00|0|0.00|0|P
PCF|42968F108|6.13|6.16|6.13|6.13|0.00|8098|01/05/2026|0.00|0|0.00|0|N
PCG|69331C108|16.23|16.23|15.74|16.13|-0.14|5946104|01/05/2026|0.00|0|0.00|0|N
PCG PRA|694308206|22.10|22.10|21.94|21.94|-0.16|853|01/05/2026|0.00|0|0.00|0|A
PCG PRB|694308305|0.00|20.10|20.10|20.10|0.00|14|11/10/2025|0.00|0|0.00|0|A
PCG PRX|69331C306|41.37|41.37|40.43|41.20|0.02|3099|01/05/2026|0.00|0|0.00|0|N
PCGG|53700T744|12.03|12.03|12.03|12.03|0.16|1663|01/05/2026|0.00|0|0.00|0|P
PCH|737630103|0.00|41.24|39.73|40.80|1.08|8793|01/05/2026|40.56|300|41.06|300|Q
PCLA|71989C109|0.00|0.32|0.30|0.30|-0.01|3316|01/05/2026|0.00|0|0.00|0|Q
PCLO|92790A850|0.00|24.94|24.94|24.94|0.00|40|12/23/2025|0.00|0|0.00|0|P
PCM|69323T101|6.15|6.15|6.10|6.13|0.00|24111|01/05/2026|0.00|0|0.00|0|N
PCMM|09789C671|0.00|0.00|0.00|0.00|-50.12|19|01/05/2026|49.65|2300|50.16|1000|Q
PCN|72200U100|12.80|12.83|12.77|12.82|0.11|72339|01/05/2026|0.00|0|0.00|0|N
PCOR|74275K108|72.57|73.65|71.66|72.90|2.86|297080|01/05/2026|0.00|0|0.00|0|N
PCQ|72200N106|8.78|8.78|8.72|8.76|0.01|25033|01/05/2026|0.00|0|0.00|0|N
PCRX|695127100|0.00|25.51|24.71|25.12|0.66|9472|01/05/2026|24.85|500|25.32|500|Q
PCSA|74275C403|0.00|3.26|3.10|3.26|0.34|976|01/05/2026|3.12|100|3.38|100|Q
PCT|74623V103|0.00|9.32|8.85|9.24|0.29|77628|01/05/2026|9.15|1500|9.33|1500|Q
PCTY|70438V106|0.00|150.49|146.34|150.21|4.68|9143|01/05/2026|148.90|100|151.57|100|Q
PCVX|92243G108|0.00|46.45|44.11|46.01|-0.45|29129|01/05/2026|45.49|300|46.61|300|Q
PCY|46138E784|21.71|21.72|21.66|21.70|0.02|3271|01/05/2026|0.00|0|0.00|0|P
PCYO|746228303|0.00|0.00|0.00|0.00|0.00|53|01/05/2026|10.67|100|11.00|100|Q
PD|69553P100|12.20|12.42|12.08|12.11|-0.28|826971|01/05/2026|0.00|0|0.00|0|N
PDBA|46090F308|0.00|34.43|34.43|34.43|34.43|100|01/05/2026|34.31|100|34.51|100|Q
PDBC|46090F100|0.00|13.55|13.45|13.54|0.24|266921|01/05/2026|13.51|100|13.55|100|Q
PDCC|70476Q100|14.13|14.34|14.13|14.34|0.19|211|01/05/2026|0.00|0|0.00|0|N
PDD|722304102|0.00|119.64|116.17|119.10|3.38|146352|01/05/2026|118.45|100|119.09|100|Q
PDDL|38747R447|0.00|28.42|28.42|28.42|0.00|0|12/30/2025|30.63|400|31.37|400|Q
PDEX|74265M205|0.00|0.00|0.00|0.00|0.00|15|01/05/2026|37.13|100|39.86|100|Q
PDFS|693282105|0.00|31.00|30.97|30.97|1.41|1214|01/05/2026|30.67|200|31.27|200|Q
PDI|72201Y101|18.10|18.16|18.02|18.05|0.12|646035|01/05/2026|0.00|0|0.00|0|N
PDLB|732344106|0.00|0.00|0.00|0.00|-16.13|360|01/05/2026|15.89|100|16.32|100|Q
PDM|720190206|8.20|8.32|8.18|8.26|-0.03|254667|01/05/2026|0.00|0|0.00|0|N
PDN|46138E735|42.48|42.48|42.48|42.48|0.00|57|01/02/2026|0.00|0|0.00|0|P
PDO|69355M107|13.92|13.94|13.90|13.90|-0.01|158955|01/05/2026|0.00|0|0.00|0|N
PDP|46137V837|0.00|120.09|120.09|120.09|120.09|332|01/05/2026|120.08|800|120.35|1300|Q
PDPA|70476Q209|25.22|25.29|25.22|25.29|0.09|1|01/05/2026|0.00|0|0.00|0|N
PDS|74022D407|75.00|75.00|71.31|71.71|-1.97|30093|01/05/2026|0.00|0|0.00|0|N
PDSB|70465T107|0.00|0.85|0.81|0.85|0.02|942|01/05/2026|0.83|500|0.88|500|Q
PDT|41013T105|12.75|12.75|12.62|12.72|-0.02|29154|01/05/2026|0.00|0|0.00|0|N
PDX|69346N107|19.10|19.21|18.89|19.07|0.11|28794|01/05/2026|0.00|0|0.00|0|N
PDYN|80359A205|0.00|5.86|4.84|5.63|0.89|47950|01/05/2026|5.59|100|5.65|100|Q
PEB|70509V100|11.50|11.64|11.36|11.57|0.02|591842|01/05/2026|0.00|0|0.00|0|N
PEB PRE|70509V605|19.00|19.57|19.00|19.57|0.48|763|01/05/2026|0.00|0|0.00|0|N
PEB PRF|70509V704|18.92|19.21|18.82|19.21|0.36|1667|01/05/2026|0.00|0|0.00|0|N
PEB PRG|70509V803|18.70|19.22|18.56|19.20|0.35|6232|01/05/2026|0.00|0|0.00|0|N
PEB PRH|70509V886|17.57|17.82|17.56|17.82|0.12|998|01/05/2026|0.00|0|0.00|0|N
PEBK|710577107|0.00|35.72|35.72|35.72|35.72|104|01/05/2026|34.61|100|37.78|100|Q
PEBO|709789101|0.00|30.67|30.59|30.67|0.53|2682|01/05/2026|30.53|100|30.89|100|Q
PECO|71844V201|0.00|35.27|34.84|34.96|-0.29|10840|01/05/2026|34.70|400|35.20|400|Q
PEG|744573106|80.79|80.79|78.25|79.34|-1.65|1164352|01/05/2026|0.00|0|0.00|0|N
PEGA|705573103|0.00|59.93|57.36|58.71|2.68|16103|01/05/2026|58.65|100|58.78|100|Q
PEJ|46137V720|61.55|62.06|61.55|62.06|0.74|439|01/05/2026|0.00|0|0.00|0|P
PELI|G6993G103|0.00|10.18|10.18|10.18|0.01|100|01/05/2026|0.00|0|0.00|0|Q
PEN|70975L107|310.00|315.20|309.82|315.00|5.58|106034|01/05/2026|0.00|0|0.00|0|N
PENG|706915105|0.00|21.13|20.48|21.06|0.78|10307|01/05/2026|20.91|600|21.22|600|Q
PENN|707569109|0.00|15.46|15.10|15.14|0.29|59987|01/05/2026|15.12|200|15.17|200|Q
PEO|00548F105|23.00|23.00|22.24|22.55|0.51|28637|01/05/2026|0.00|0|0.00|0|N
PEP|713448108|0.00|141.72|139.46|139.88|-2.33|81126|01/05/2026|139.82|400|139.98|400|Q
PEPG|713317105|0.00|6.89|6.61|6.69|-0.47|12502|01/05/2026|6.62|500|7.08|500|Q
PERF|G7006A109|1.75|1.78|1.75|1.77|0.04|9153|01/05/2026|0.00|0|0.00|0|N
PERF WS|G7006A117|0.04|0.04|0.04|0.04|0.01|71033|01/05/2026|0.00|0|0.00|0|N
PERI|M78673114|0.00|9.77|9.58|9.62|0.29|5049|01/05/2026|9.52|200|9.72|200|Q
PESI|714157203|0.00|0.00|0.00|0.00|-12.10|396|01/05/2026|12.93|100|13.38|100|Q
PETS|716382106|0.00|3.38|3.20|3.26|-0.06|17304|01/05/2026|3.18|100|3.38|100|Q
PETZ|G87084110|0.00|0.00|0.00|0.00|0.00|0|12/10/2025|0.80|100|1.10|100|Q
PEW|38387Q105|3.06|3.25|3.06|3.18|0.14|90509|01/05/2026|0.00|0|0.00|0|N
PEW WS|38387Q113|0.51|0.52|0.49|0.50|0.08|11346|01/05/2026|0.00|0|0.00|0|N
PEY|46137V563|0.00|20.81|20.58|20.72|0.20|40630|01/05/2026|20.71|13800|20.73|7200|Q
PEZ|46137V803|0.00|0.00|0.00|0.00|0.00|0|12/22/2025|104.85|2300|107.02|2300|Q
PFAI|G7173H101|0.00|0.00|0.00|0.00|0.00|0|12/26/2025|1.78|100|2.42|100|Q
PFBC|740367404|0.00|0.00|0.00|0.00|0.00|387|01/05/2026|95.11|100|97.39|100|Q
PFD|338480106|11.93|12.03|11.87|11.95|0.06|6601|01/05/2026|0.00|0|0.00|0|N
PFE|717081103|25.20|25.40|24.95|25.17|-0.01|9988317|01/05/2026|0.00|0|0.00|0|N
PFEB|45782C417|40.85|40.85|40.84|40.84|0.09|764|01/05/2026|0.00|0|0.00|0|Z
PFF|464288687|0.00|31.44|31.28|31.33|0.07|135953|01/05/2026|31.31|500|31.43|100|Q
PFFA|26923G822|21.74|21.79|21.66|21.66|-0.05|10155|01/05/2026|0.00|0|0.00|0|P
PFFD|37954Y657|19.17|19.26|19.17|19.21|0.06|11668|01/05/2026|0.00|0|0.00|0|P
PFFR|26923G400|0.00|18.08|18.08|18.08|0.00|2|12/30/2025|0.00|0|0.00|0|P
PFFV|37954Y376|22.34|22.34|22.34|22.34|0.05|100|01/05/2026|0.00|0|0.00|0|P
PFG|74251V102|0.00|91.25|89.30|90.47|1.11|8674|01/05/2026|90.44|100|90.58|100|Q
PFGC|71377A103|87.39|88.34|86.01|88.06|0.01|403679|01/05/2026|0.00|0|0.00|0|N
PFH|744320888|17.49|17.74|17.49|17.65|0.16|29118|01/05/2026|0.00|0|0.00|0|N
PFI|46137V860|0.00|58.51|57.90|58.51|0.00|0|01/02/2026|59.06|2300|60.26|2300|Q
PFIG|46138E693|24.32|24.32|24.32|24.32|0.04|100|01/05/2026|0.00|0|0.00|0|P
PFIS|711040105|0.00|0.00|0.00|0.00|0.00|94|01/05/2026|47.75|100|49.73|100|Q
PFIX|82889N855|48.26|48.26|47.90|48.13|-0.84|818|01/05/2026|0.00|0|0.00|0|P
PFL|72201H108|8.47|8.48|8.45|8.46|0.00|35988|01/05/2026|0.00|0|0.00|0|N
PFLD|26922A198|19.66|19.66|19.66|19.66|0.03|715|01/05/2026|0.00|0|0.00|0|P
PFLT|70806A106|9.46|9.53|9.40|9.40|0.00|223516|01/05/2026|0.00|0|0.00|0|N
PFM|46137V506|0.00|0.00|0.00|0.00|0.00|64|01/05/2026|51.87|2900|52.09|2900|Q
PFN|72201J104|7.50|7.53|7.42|7.42|-0.09|158175|01/05/2026|0.00|0|0.00|0|N
PFO|33848E106|9.45|9.48|9.45|9.45|0.00|1159|01/05/2026|0.00|0|0.00|0|N
PFS|74386T105|19.66|20.49|19.66|20.15|0.40|438040|01/05/2026|0.00|0|0.00|0|N
PFSA|74319X108|0.00|0.09|0.08|0.08|-0.02|7200|01/05/2026|0.07|100|0.08|100|Q
PFSI|70932M107|130.46|134.56|130.46|134.26|2.75|78519|01/05/2026|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|52.10|100|Q
PFXF|92189F429|17.95|17.98|17.91|17.93|0.05|16520|01/05/2026|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|141.00|141.21|139.64|140.37|-1.42|3187612|01/05/2026|0.00|0|0.00|0|N
PGC|704699107|0.00|28.74|28.40|28.40|0.67|959|01/05/2026|28.20|100|28.76|100|Q
PGEN|74017N105|0.00|4.38|4.02|4.18|-0.11|77361|01/05/2026|4.15|100|4.20|100|Q
PGF|46137V621|14.32|14.32|14.27|14.29|0.02|12332|01/05/2026|0.00|0|0.00|0|P
PGJ|46137V571|0.00|0.00|0.00|0.00|0.00|152|01/05/2026|30.22|1200|30.30|5000|Q
PGNY|74340E103|0.00|26.89|26.02|26.65|0.93|19994|01/05/2026|26.45|500|26.81|500|Q
PGP|722011103|9.22|9.28|9.20|9.24|0.02|6433|01/05/2026|0.00|0|0.00|0|N
PGR|743315103|210.41|214.49|209.50|212.92|0.80|1124925|01/05/2026|0.00|0|0.00|0|N
PGX|46138E511|11.36|11.38|11.31|11.33|-0.01|247646|01/05/2026|0.00|0|0.00|0|P
PGY|M7S64L123|0.00|24.67|22.47|24.25|1.95|53941|01/05/2026|24.03|600|24.45|600|Q
PGZ|74255X104|10.02|10.04|10.02|10.04|0.04|3486|01/05/2026|0.00|0|0.00|0|N
PH|701094104|895.12|916.26|895.12|906.89|12.91|178227|01/05/2026|0.00|0|0.00|0|N
PHAR|71716E105|0.00|0.00|0.00|0.00|0.00|124|01/05/2026|0.00|0|0.00|0|Q
PHAT|71722W107|0.00|15.90|15.49|15.82|0.11|12766|01/05/2026|15.69|600|16.02|600|Q
PHB|46138E719|18.64|18.66|18.64|18.66|0.05|221|01/05/2026|0.00|0|0.00|0|P
PHG|500472303|27.57|28.11|27.56|28.02|0.95|109939|01/05/2026|0.00|0|0.00|0|N
PHGE|09090D509|2.24|2.24|2.22|2.22|0.21|346|01/05/2026|0.00|0|0.00|0|A
PHI|69344D408|21.85|21.85|21.67|21.70|-0.16|14497|01/05/2026|0.00|0|0.00|0|N
PHIN|71880K101|65.05|66.33|65.05|65.94|1.29|174494|01/05/2026|0.00|0|0.00|0|N
PHIO|71880W501|0.00|1.19|1.14|1.18|0.09|9245|01/05/2026|1.14|200|1.22|200|Q
PHK|722014107|4.90|4.91|4.89|4.89|0.01|115772|01/05/2026|0.00|0|0.00|0|N
PHM|745867101|118.00|121.07|118.00|119.86|0.79|554655|01/05/2026|0.00|0|0.00|0|N
PHO|46137V142|0.00|0.00|0.00|0.00|-70.58|210|01/05/2026|71.34|2100|71.61|2100|Q
PHR|71944F106|16.38|17.18|16.38|17.12|0.82|266533|01/05/2026|0.00|0|0.00|0|N
PHUN|71948P209|0.00|2.01|1.87|1.97|0.12|2107|01/05/2026|1.89|100|2.05|100|Q
PHVS|N69605108|0.00|25.73|23.93|24.85|-1.60|2828|01/05/2026|24.32|300|25.21|300|Q
PHYL|69344A206|35.52|35.57|35.52|35.57|0.07|201|01/05/2026|0.00|0|0.00|0|P
PHYS|85207H104|33.80|33.93|33.73|33.90|0.77|158709|01/05/2026|0.00|0|0.00|0|P
PI|453204109|0.00|184.98|169.39|176.96|-2.43|9918|01/05/2026|174.71|100|178.61|100|Q
PICB|46138E636|23.83|23.83|23.83|23.83|-0.09|100|01/05/2026|0.00|0|0.00|0|P
PICK|46434G848|53.25|53.76|53.25|53.73|1.64|22769|01/05/2026|0.00|0|0.00|0|Z
PID|46137V548|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|21.29|100|22.86|100|Q
PIE|46138E867|0.00|0.00|0.00|0.00|-24.04|168|01/05/2026|23.39|100|25.21|100|Q
PII|731068102|66.64|68.35|66.64|67.04|0.56|189253|01/05/2026|0.00|0|0.00|0|N
PILL|25460E646|11.68|11.69|11.13|11.60|0.00|9406|01/05/2026|0.00|0|0.00|0|P
PIM|746909100|3.34|3.34|3.32|3.34|0.01|10819|01/05/2026|0.00|0|0.00|0|N
PIN|46137R109|0.00|24.36|24.36|24.36|0.00|7|12/31/2025|0.00|0|0.00|0|P
PINE|02083X103|16.74|16.74|16.41|16.71|-0.08|58530|01/05/2026|0.00|0|0.00|0|N
PINE PRA|02083X202|24.95|24.95|24.71|24.72|-0.21|455|01/05/2026|0.00|0|0.00|0|N
PINK|82889N772|36.38|36.73|36.31|36.70|-0.02|9748|01/05/2026|0.00|0|0.00|0|P
PINS|72352L106|26.80|26.85|26.19|26.50|-0.06|2972723|01/05/2026|0.00|0|0.00|0|N
PIO|46138E651|0.00|44.31|44.30|44.31|0.00|0|12/15/2025|35.57|200|53.65|200|Q
PIPR|724078100|352.18|370.66|351.63|366.06|16.09|52876|01/05/2026|0.00|0|0.00|0|N
PIZ|46138E875|0.00|49.28|49.28|49.28|0.00|0|12/26/2025|47.22|200|52.94|200|Q
PJAN|45782C508|47.21|47.23|47.19|47.22|0.18|912|01/05/2026|0.00|0|0.00|0|Z
PJP|46137V662|0.00|105.21|104.98|104.98|-0.25|11|12/04/2025|0.00|0|0.00|0|P
PJT|69343T107|170.46|179.43|170.46|178.05|8.51|97693|01/05/2026|0.00|0|0.00|0|N
PJUL|45782C813|46.59|46.59|46.58|46.58|0.11|600|01/05/2026|0.00|0|0.00|0|Z
PK|700517105|10.76|10.82|10.57|10.57|-0.20|1447373|01/05/2026|0.00|0|0.00|0|N
PKBK|700885106|0.00|24.91|24.46|24.91|0.59|370|01/05/2026|24.46|100|25.10|100|Q
PKE|70014A104|21.74|22.46|21.71|22.22|0.96|55611|01/05/2026|0.00|0|0.00|0|N
PKG|695156109|209.01|211.77|208.53|211.13|0.01|288765|01/05/2026|0.00|0|0.00|0|N
PKOH|700666100|0.00|0.00|0.00|0.00|0.00|49|01/05/2026|20.34|100|21.84|100|Q
PKST|39818P799|14.41|14.49|14.30|14.39|-0.10|58209|01/05/2026|0.00|0|0.00|0|N
PKW|46137V308|0.00|0.00|0.00|0.00|-134.73|5|01/05/2026|137.35|1100|137.95|1100|Q
PKX|693483109|53.02|53.24|52.43|52.96|-0.49|80076|01/05/2026|0.00|0|0.00|0|N
PL|72703X106|20.70|21.44|19.50|21.39|0.98|2660312|01/05/2026|0.00|0|0.00|0|N
PL WS|72703X114|9.09|9.97|8.51|9.95|0.84|73650|01/05/2026|0.00|0|0.00|0|N
PLAB|719405102|0.00|34.28|33.31|33.37|-0.02|9813|01/05/2026|33.12|400|33.56|400|Q
PLAG|72703U201|2.38|2.38|2.38|2.38|0.38|154|01/05/2026|0.00|0|0.00|0|A
PLAY|238337109|0.00|17.62|16.86|16.88|-0.15|21984|01/05/2026|16.72|700|17.05|800|Q
PLBC|729273102|0.00|0.00|0.00|0.00|0.00|19|01/05/2026|43.07|100|45.32|100|Q
PLBY|72814P109|0.00|1.86|1.79|1.79|-0.06|7524|01/05/2026|1.76|700|1.82|700|Q
PLCE|168905107|0.00|4.30|4.12|4.26|0.11|8586|01/05/2026|4.14|400|4.37|400|Q
PLD|74340W103|128.70|130.80|128.70|129.69|0.64|1368891|01/05/2026|0.00|0|0.00|0|N
PLG|72765Q882|2.40|2.62|2.40|2.47|0.12|102386|01/05/2026|0.00|0|0.00|0|A
PLMK|G7134A104|0.00|10.42|10.42|10.42|-0.03|336|01/05/2026|0.00|0|0.00|0|Q
PLMR|69753M105|0.00|137.54|136.02|136.02|4.31|2330|01/05/2026|134.85|100|137.51|100|Q
PLNT|72703H101|108.69|108.69|103.51|105.38|-4.35|467790|01/05/2026|0.00|0|0.00|0|N
PLOW|25960R105|32.98|33.86|32.98|33.72|0.73|53354|01/05/2026|0.00|0|0.00|0|N
PLPC|740444104|0.00|229.25|227.75|227.75|17.45|1784|01/05/2026|222.80|100|228.55|100|Q
PLRX|729139105|0.00|1.29|1.24|1.29|0.04|12990|01/05/2026|1.27|1100|1.29|1100|Q
PLRZ|M79549206|0.00|13.25|11.72|12.51|-0.59|3030|01/05/2026|0.00|0|0.00|0|Q
PLSE|74587B101|0.00|14.80|13.98|14.72|1.44|4124|01/05/2026|14.36|200|14.94|200|Q
PLT|88636V132|0.00|13.77|13.77|13.77|0.83|1001|01/05/2026|0.00|0|0.00|0|Q
PLTD|25461A429|0.00|6.78|6.63|6.70|-0.26|5302349|01/05/2026|6.69|29200|6.71|30300|Q
PLTG|882927395|0.00|25.21|24.73|25.11|1.63|3152|01/05/2026|0.00|0|25.06|500|Q
PLTK|72815L107|0.00|4.10|4.02|4.07|0.10|28032|01/05/2026|4.02|1000|4.11|900|Q
PLTM|38748T103|21.79|22.05|21.64|21.64|1.09|2648|01/05/2026|0.00|0|0.00|0|P
PLTR|69608A108|0.00|175.78|171.91|173.94|6.35|181953|01/05/2026|173.88|300|174.17|300|Q
PLTU|25461A445|0.00|70.76|69.15|70.38|5.16|4589|01/05/2026|69.78|600|70.24|600|Q
PLTW|77926X726|35.95|36.21|35.80|35.90|0.88|1640|01/05/2026|0.00|0|0.00|0|Z
PLTY|88636R800|50.01|50.21|50.01|50.21|1.65|701|01/05/2026|0.00|0|0.00|0|P
PLTZ|88636W254|0.00|26.25|25.04|25.58|-2.00|54167|01/05/2026|25.50|1500|25.58|1500|Q
PLUG|72919P202|0.00|2.42|2.25|2.37|0.15|1363720|01/05/2026|2.36|9700|2.37|9700|Q
PLUR|72942G203|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|2.53|100|3.44|100|Q
PLUS|294268107|0.00|86.42|86.42|86.42|-0.13|784|01/05/2026|85.29|200|87.50|200|Q
PLX|74365A309|1.77|1.81|1.76|1.79|0.04|12277|01/05/2026|0.00|0|0.00|0|A
PLXS|729132100|0.00|153.52|153.52|153.52|3.40|1641|01/05/2026|151.95|100|155.14|100|Q
PLYM|729640102|21.90|21.94|21.89|21.91|0.03|516181|01/05/2026|0.00|0|0.00|0|N
PM|718172109|159.00|160.42|155.38|159.86|-0.44|2687464|01/05/2026|0.00|0|0.00|0|N
PMAR|45782C383|45.05|45.05|45.05|45.05|0.15|100|01/05/2026|0.00|0|0.00|0|Z
PMAX|G7200G118|0.00|1.99|1.99|1.99|1.99|100|01/05/2026|1.54|100|2.22|100|Q
PMAY|45782C318|39.66|39.66|39.65|39.65|0.02|300|01/05/2026|0.00|0|0.00|0|Z
PMBS|72201R569|0.00|49.77|49.72|49.77|0.02|200|01/05/2026|0.00|0|0.00|0|Q
PMCB|71715X203|0.00|0.78|0.74|0.77|0.05|2262|01/05/2026|0.62|100|0.88|200|Q
PMI|71953R108|1.84|1.89|1.69|1.69|-0.16|7571|01/05/2026|0.00|0|0.00|0|A
PMJA|69420N684|26.82|26.82|26.82|26.82|0.06|100|01/05/2026|0.00|0|0.00|0|Z
PML|72200W106|7.59|7.59|7.56|7.56|-0.03|57761|01/05/2026|0.00|0|0.00|0|N
PMM|746823103|6.19|6.20|6.14|6.16|-0.04|35958|01/05/2026|0.00|0|0.00|0|N
PMMF|09290C756|100.29|100.29|100.29|100.29|0.04|1194|01/05/2026|0.00|0|0.00|0|P
PMN|74346M505|0.00|0.00|0.00|0.00|-7.42|8|01/05/2026|6.28|100|8.73|100|Q
PMO|746922103|10.67|10.68|10.58|10.59|-0.07|13231|01/05/2026|0.00|0|0.00|0|N
PMT|70931T103|12.61|12.71|12.34|12.70|0.05|633910|01/05/2026|0.00|0|0.00|0|N
PMT PRA|70931T301|23.90|24.10|23.90|24.10|0.11|269|01/05/2026|0.00|0|0.00|0|N
PMT PRB|70931T400|23.77|23.77|23.76|23.76|-0.02|2512|01/05/2026|0.00|0|0.00|0|N
PMT PRC|70931T509|18.70|18.74|18.68|18.72|0.08|4257|01/05/2026|0.00|0|0.00|0|N
PMTR|G7010A129|0.00|0.00|0.00|0.00|-10.28|17|01/05/2026|0.00|0|0.00|0|Q
PMTS|12634H200|0.00|0.00|0.00|0.00|0.00|150|01/05/2026|13.76|100|14.42|100|Q
PMTU|70931T608|25.43|25.49|25.43|25.45|0.02|671|01/05/2026|0.00|0|0.00|0|N
PMTV|70931T707|25.66|25.70|25.49|25.56|-0.08|22472|01/05/2026|0.00|0|0.00|0|N
PMTW|70931T806|25.56|25.56|25.40|25.42|-0.10|4886|01/05/2026|0.00|0|0.00|0|N
PMVP|69353Y103|0.00|1.23|1.20|1.23|-0.01|5434|01/05/2026|1.18|200|1.26|200|Q
PNBK|70336F203|0.00|1.72|1.62|1.62|-0.05|1633|01/05/2026|1.58|200|1.65|200|Q
PNC|693475105|211.75|219.60|211.75|215.80|4.34|663065|01/05/2026|0.00|0|0.00|0|N
PNFP|72348N109|96.86|100.24|94.62|96.95|1.85|1021646|01/05/2026|0.00|0|0.00|0|N
PNFP PRA|72348N208|25.10|25.22|25.10|25.22|0.14|10551|01/05/2026|0.00|0|0.00|0|N
PNFP PRB|72348N307|25.93|26.10|25.93|26.10|0.10|2823|01/05/2026|0.00|0|0.00|0|N
PNFP PRC|72348N505|25.01|25.03|25.01|25.02|0.02|592|01/05/2026|0.00|0|0.00|0|N
PNI|72200Y102|6.90|6.94|6.90|6.92|0.02|11814|01/05/2026|0.00|0|0.00|0|N
PNNT|708062104|6.04|6.11|6.04|6.07|0.02|138917|01/05/2026|0.00|0|0.00|0|N
PNOV|45782C573|41.94|41.96|41.94|41.96|0.18|634|01/05/2026|0.00|0|0.00|0|Z
PNQI|46137V530|0.00|54.38|54.34|54.36|54.36|1804|01/05/2026|54.15|100|54.27|2800|Q
PNR|G7S00T104|102.74|104.04|101.51|102.67|-2.80|544100|01/05/2026|0.00|0|0.00|0|N
PNRG|74158E104|0.00|0.00|0.00|0.00|0.00|64|01/05/2026|168.06|100|176.90|100|Q
PNTG|70805E109|0.00|28.50|28.34|28.44|0.62|2250|01/05/2026|28.10|300|28.65|300|Q
PNW|723484101|87.62|87.72|86.33|87.70|-0.44|458934|01/05/2026|0.00|0|0.00|0|N
POAS|G7049C104|3.39|3.39|3.39|3.39|0.27|100|01/05/2026|0.00|0|0.00|0|A
PODD|45784P101|0.00|285.28|279.24|283.33|0.85|9780|01/05/2026|283.23|40|283.92|40|Q
POET|73044W302|0.00|7.47|7.04|7.45|0.28|112385|01/05/2026|7.00|600|7.44|200|Q
POLA|73102V204|0.00|1.63|1.63|1.63|0.00|0|12/31/2025|1.58|100|2.15|100|Q
POM|73181R108|0.00|0.33|0.32|0.33|0.01|1307|01/05/2026|0.29|500|0.37|100|Q
PONY|732908108|0.00|16.95|15.68|16.48|0.43|90479|01/05/2026|16.38|100|16.51|200|Q
POOL|73278L105|0.00|238.29|229.47|236.26|6.56|14395|01/05/2026|234.86|40|237.74|40|Q
POR|736508847|48.20|48.21|47.37|48.16|-0.30|320768|01/05/2026|0.00|0|0.00|0|N
POST|737446104|99.16|99.18|96.68|96.84|-2.79|228609|01/05/2026|0.00|0|0.00|0|N
POWI|739276103|0.00|39.65|37.73|37.73|0.42|14146|01/05/2026|37.47|300|37.94|300|Q
POWL|739128106|0.00|369.79|355.92|366.00|14.99|1447|01/05/2026|357.06|40|366.08|40|Q
POWR|464286343|23.79|23.79|23.79|23.79|0.02|150|01/05/2026|0.00|0|0.00|0|P
POWW|00175J107|0.00|1.78|1.76|1.77|0.10|5084|01/05/2026|1.73|300|1.79|300|Q
PPA|46137V100|163.40|165.44|163.40|165.25|4.61|10587|01/05/2026|0.00|0|0.00|0|P
PPBT|74638P208|0.00|0.68|0.68|0.68|0.03|450|01/05/2026|0.59|100|0.79|100|Q
PPC|72147K108|0.00|40.00|39.41|39.70|-0.17|12322|01/05/2026|39.67|100|39.77|100|Q
PPCB|74346N701|0.00|0.00|0.00|0.00|-0.67|12|01/05/2026|0.00|0|0.00|0|Q
PPG|693506107|103.01|106.29|103.01|105.21|0.86|590172|01/05/2026|0.00|0|0.00|0|N
PPH|92189F692|0.00|103.08|101.92|103.05|-0.50|16508|01/05/2026|102.85|1400|103.30|1400|Q
PPI|46141T117|0.00|18.85|18.85|18.85|0.00|0|12/22/2025|15.43|200|23.20|200|Q
PPIH|714167103|0.00|33.14|32.85|32.90|2.51|753|01/05/2026|31.57|100|32.82|100|Q
PPL|69351T106|35.03|35.03|34.39|34.78|-0.33|1564566|01/05/2026|0.00|0|0.00|0|N
PPLT|003260106|205.15|207.63|203.91|204.27|9.91|8633|01/05/2026|0.00|0|0.00|0|P
PPSI|723836300|0.00|4.97|4.84|4.92|0.21|1080|01/05/2026|4.78|100|5.05|100|Q
PPT|746853100|3.55|3.56|3.55|3.55|0.00|21516|01/05/2026|0.00|0|0.00|0|N
PPTA|714266103|0.00|26.91|25.53|26.45|2.03|21068|01/05/2026|26.26|500|26.59|500|Q
PR|71424F105|14.41|14.50|13.49|13.82|-0.58|3192548|01/05/2026|0.00|0|0.00|0|N
PRA|74267C106|24.01|24.10|24.01|24.10|0.08|110148|01/05/2026|0.00|0|0.00|0|N
PRAA|69354N106|0.00|17.98|17.67|17.69|0.26|5444|01/05/2026|17.52|300|17.83|300|Q
PRAX|74006W207|0.00|283.86|275.12|276.59|-10.16|3193|01/05/2026|273.94|100|280.24|100|Q
PRCH|733245104|0.00|9.73|9.40|9.50|0.25|14244|01/05/2026|9.42|1300|9.62|1300|Q
PRCS|701769507|26.86|27.10|26.86|27.10|0.31|5765|01/05/2026|0.00|0|0.00|0|N
PRCT|74276L105|0.00|33.23|32.11|33.11|2.36|12728|01/05/2026|32.82|400|33.41|400|Q
PRDO|71363P106|0.00|31.59|29.35|31.12|2.08|10739|01/05/2026|30.93|400|31.36|400|Q
PRE|G72245122|0.00|15.86|15.86|15.86|-0.10|261|01/05/2026|0.00|0|0.00|0|Q
PREF|74255Y888|19.09|19.10|19.09|19.09|0.00|5274|01/05/2026|0.00|0|0.00|0|P
PRF|46137V613|47.63|47.85|47.60|47.74|0.44|8284|01/05/2026|0.00|0|0.00|0|P
PRFX|M77798144|0.00|0.70|0.68|0.68|-0.01|201|01/05/2026|0.57|100|0.78|100|Q
PRFZ|46137V597|0.00|46.86|46.86|46.86|0.84|822|01/05/2026|46.77|3200|46.96|3200|Q
PRG|74319R101|29.13|30.26|29.08|29.84|0.47|120120|01/05/2026|0.00|0|0.00|0|N
PRGO|G97822103|13.94|14.57|13.89|14.17|0.28|906518|01/05/2026|0.00|0|0.00|0|N
PRGS|743312100|0.00|41.12|39.83|40.71|-0.42|14933|01/05/2026|40.28|300|41.15|300|Q
PRH|744320870|24.94|25.01|24.90|24.94|-0.04|6200|01/05/2026|0.00|0|0.00|0|N
PRI|74164M108|256.96|267.24|256.96|262.44|3.71|72293|01/05/2026|0.00|0|0.00|0|N
PRIF PRD|74274W400|0.00|25.25|25.25|25.25|0.00|0|01/05/2026|0.00|0|0.00|0|N
PRIF PRJ|74274W772|23.95|23.95|23.80|23.80|-0.15|46|01/05/2026|0.00|0|0.00|0|N
PRIF PRK|74274W764|21.84|21.93|21.52|21.52|-0.36|635|01/05/2026|0.00|0|0.00|0|N
PRIF PRL|74274W756|24.15|24.15|23.94|23.94|-0.06|105|01/05/2026|0.00|0|0.00|0|N
PRIM|74164F103|132.22|133.52|131.58|131.65|1.04|228412|01/05/2026|0.00|0|0.00|0|N
PRIV|78470P622|25.43|25.43|25.43|25.43|0.04|900|01/05/2026|0.00|0|0.00|0|P
PRK|700658107|156.01|156.01|156.01|156.01|2.44|2247|01/05/2026|0.00|0|0.00|0|A
PRKS|81282V100|35.95|36.79|35.13|35.18|-1.04|343935|01/05/2026|0.00|0|0.00|0|N
PRLB|743713109|51.33|53.40|51.33|52.99|1.64|49873|01/05/2026|0.00|0|0.00|0|N
PRLD|74065P101|0.00|2.56|2.39|2.45|-0.31|6276|01/05/2026|2.40|200|2.51|200|Q
PRM|71385M107|27.45|28.10|27.45|27.74|0.23|185361|01/05/2026|0.00|0|0.00|0|N
PRMB|741623102|16.00|16.76|15.70|16.66|0.47|1920833|01/05/2026|0.00|0|0.00|0|N
PRME|74168J101|0.00|3.69|3.44|3.58|0.05|57316|01/05/2026|3.53|3200|3.60|100|Q
PRMR|664925864|0.00|25.06|25.02|25.02|0.17|5922|01/05/2026|25.01|1600|25.05|1600|Q
PRN|46137V845|0.00|178.37|178.37|178.37|0.00|0|12/29/2025|183.52|2900|184.25|2900|Q
PROF|74319B502|0.00|7.76|7.61|7.76|0.01|1638|01/05/2026|6.57|100|8.98|100|Q
PROK|74291D104|0.00|2.22|2.11|2.14|-0.09|21661|01/05/2026|2.13|100|2.17|1200|Q
PROP|739650109|0.00|1.94|1.78|1.83|-0.01|33504|01/05/2026|1.82|700|1.86|700|Q
PRPL|74640Y106|0.00|0.73|0.71|0.71|-0.02|2868|01/05/2026|0.70|200|0.73|200|Q
PRPO|74019L602|0.00|23.50|23.50|23.50|23.50|100|01/05/2026|22.76|100|24.57|100|Q
PRQR|N71542109|0.00|2.07|1.93|2.05|0.06|4559|01/05/2026|2.02|500|2.08|500|Q
PRS|744320805|24.01|24.09|23.95|23.96|-0.02|8768|01/05/2026|0.00|0|0.00|0|N
PRSO|71360T200|0.00|0.96|0.95|0.95|0.05|704|01/05/2026|0.81|100|1.08|100|Q
PRSU|92552R406|33.35|34.51|33.35|34.10|0.69|70591|01/05/2026|0.00|0|0.00|0|N
PRT|714254109|2.81|2.85|2.75|2.75|-0.07|9877|01/05/2026|0.00|0|0.00|0|N
PRTA|G72800108|0.00|9.15|8.96|9.09|-0.11|7979|01/05/2026|9.02|500|9.19|500|Q
PRTH|74275G107|0.00|5.63|5.35|5.54|0.22|11535|01/05/2026|5.48|400|5.60|400|Q
PRTS|14427M107|0.00|0.59|0.51|0.53|0.03|24683|01/05/2026|0.51|700|0.56|700|Q
PRU|744320102|113.22|118.25|113.22|117.36|3.49|661231|01/05/2026|0.00|0|0.00|0|N
PRVA|74276R102|0.00|24.26|23.48|24.14|0.69|9450|01/05/2026|23.99|600|24.31|600|Q
PRVS|701769606|28.44|28.69|28.44|28.69|0.48|685|01/05/2026|0.00|0|0.00|0|N
PRZO|M7S13T102|0.00|1.33|1.13|1.25|0.07|83261|01/05/2026|1.22|200|1.25|200|Q
PSA|74460D109|257.78|261.36|256.54|260.90|2.46|452958|01/05/2026|0.00|0|0.00|0|N
PSA PRF|74460W685|20.99|21.07|20.93|20.96|0.07|5382|01/05/2026|0.00|0|0.00|0|N
PSA PRG|74460W669|20.37|20.56|20.37|20.49|0.07|5848|01/05/2026|0.00|0|0.00|0|N
PSA PRH|74460W644|23.20|23.37|23.13|23.16|0.00|9481|01/05/2026|0.00|0|0.00|0|N
PSA PRI|74460W628|19.58|19.80|19.58|19.67|0.09|6515|01/05/2026|0.00|0|0.00|0|N
PSA PRJ|74460W594|18.89|19.01|18.89|18.95|0.04|9458|01/05/2026|0.00|0|0.00|0|N
PSA PRK|74460W578|19.20|19.37|19.20|19.26|0.06|3406|01/05/2026|0.00|0|0.00|0|N
PSA PRL|74460W552|18.73|18.93|18.72|18.82|0.15|11023|01/05/2026|0.00|0|0.00|0|N
PSA PRM|74460W537|16.55|16.77|16.55|16.59|0.04|6979|01/05/2026|0.00|0|0.00|0|N
PSA PRN|74460W511|15.58|15.68|15.57|15.62|0.04|8182|01/05/2026|0.00|0|0.00|0|N
PSA PRO|74460W487|15.77|15.91|15.77|15.79|0.02|5332|01/05/2026|0.00|0|0.00|0|N
PSA PRP|74460W461|16.09|16.25|16.09|16.19|0.12|28332|01/05/2026|0.00|0|0.00|0|N
PSA PRQ|74460W446|15.89|15.99|15.89|15.97|0.08|2060|01/05/2026|0.00|0|0.00|0|N
PSA PRR|74460W420|16.16|16.27|16.16|16.24|0.13|8345|01/05/2026|0.00|0|0.00|0|N
PSA PRS|74460W396|16.50|16.61|16.45|16.50|0.00|14825|01/05/2026|0.00|0|0.00|0|N
PSBD|69702V107|12.06|12.28|12.06|12.18|0.15|34224|01/05/2026|0.00|0|0.00|0|N
PSC|74255Y607|0.00|0.00|0.00|0.00|-58.06|3|01/05/2026|58.31|2300|59.56|2300|Q
PSCC|46138E172|0.00|31.47|31.47|31.47|0.00|0|12/23/2025|30.66|4900|30.79|4900|Q
PSCD|46138E180|0.00|0.00|0.00|0.00|0.00|0|04/03/2025|106.77|2300|109.00|2300|Q
PSCE|46138G474|0.00|44.38|44.38|44.38|0.90|600|01/05/2026|44.00|3400|44.18|3400|Q
PSCF|46138E156|0.00|59.13|59.13|59.13|0.00|0|09/08/2025|58.43|2600|58.64|2600|Q
PSCH|46138E149|0.00|44.22|44.22|44.22|-1.64|100|01/05/2026|44.25|3400|44.42|3400|Q
PSCI|46138E123|0.00|0.00|0.00|0.00|0.00|0|12/16/2025|155.18|1000|155.78|1000|Q
PSCM|46138G201|0.00|0.00|0.00|0.00|0.00|0|09/30/2025|86.08|1800|86.46|1800|Q
PSCT|46138E115|0.00|59.03|58.52|58.52|58.52|200|01/05/2026|58.46|100|58.61|2600|Q
PSCU|46138G409|0.00|57.52|57.52|57.52|0.00|0|12/18/2025|57.02|2600|57.24|2600|Q
PSDM|69344A842|51.52|51.52|51.52|51.52|0.05|100|01/05/2026|0.00|0|0.00|0|Z
PSEC|74348T102|0.00|2.75|2.63|2.74|0.12|174950|01/05/2026|2.72|19700|2.74|8500|Q
PSEC PRA|74348T565|16.94|17.07|16.94|16.98|0.18|3434|01/05/2026|0.00|0|0.00|0|N
PSET|74255Y201|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|76.25|2300|77.79|2300|Q
PSF|19248Y107|20.34|20.38|20.34|20.36|0.00|4471|01/05/2026|0.00|0|0.00|0|N
PSFD|69374H576|37.65|37.65|37.62|37.62|0.32|1486|01/05/2026|0.00|0|0.00|0|Z
PSFE|G6964L206|7.96|8.56|7.96|8.30|0.32|182736|01/05/2026|0.00|0|0.00|0|N
PSFF|69374H568|32.34|32.35|32.34|32.35|0.11|4413|01/05/2026|0.00|0|0.00|0|Z
PSH|69344A784|50.47|50.48|50.44|50.46|-0.05|1100|01/05/2026|0.00|0|0.00|0|Z
PSHG|Y67305154|0.00|2.18|2.17|2.18|-0.01|610|01/05/2026|1.67|200|2.59|200|Q
PSI|46137V647|85.50|85.50|84.09|84.09|2.36|1435|01/05/2026|0.00|0|0.00|0|P
PSIG|G7308J113|0.00|4.60|4.60|4.60|0.09|126|01/05/2026|0.00|0|0.00|0|Q
PSIX|73933G202|0.00|69.26|64.33|68.43|6.89|8243|01/05/2026|67.78|200|69.18|200|Q
PSK|78464A292|32.11|32.11|32.06|32.06|0.33|1625|01/05/2026|0.00|0|0.00|0|P
PSKY|69932A204|0.00|13.16|12.90|12.98|-0.19|106729|01/05/2026|12.96|100|12.99|100|Q
PSL|46137V886|0.00|0.00|0.00|0.00|0.00|0|08/22/2025|100.63|1500|101.04|1500|Q
PSLV|85207K107|25.45|25.83|25.07|25.36|1.11|1151556|01/05/2026|0.00|0|0.00|0|P
PSMD|69374H550|32.67|32.67|32.67|32.67|0.15|100|01/05/2026|0.00|0|0.00|0|Z
PSMT|741511109|0.00|128.55|127.59|127.59|4.30|3059|01/05/2026|125.69|100|128.53|100|Q
PSN|70202L102|63.41|66.99|63.41|66.53|4.32|541585|01/05/2026|0.00|0|0.00|0|N
PSNL|71535D106|0.00|8.04|7.74|8.02|0.15|16496|01/05/2026|8.00|100|8.11|1300|Q
PSNY|731105409|0.00|21.47|20.82|21.44|1.50|706|01/05/2026|21.02|100|21.74|100|Q
PSNYW|731105607|0.00|5.90|5.90|5.90|0.00|0|01/02/2026|4.78|100|7.00|100|Q
PSO|705015105|13.87|14.15|13.81|14.08|0.38|438591|01/05/2026|0.00|0|0.00|0|N
PSP|46137V118|0.00|67.80|67.80|67.80|0.00|100|12/29/2025|0.00|0|0.00|0|P
PSQ|74349Y837|29.95|30.09|29.92|30.05|-0.24|268041|01/05/2026|0.00|0|0.00|0|P
PSQH|693691107|1.09|1.16|1.09|1.09|0.02|140922|01/05/2026|0.00|0|0.00|0|N
PSQH WS|693691115|0.08|0.08|0.08|0.08|-0.03|491|01/05/2026|0.00|0|0.00|0|N
PSQO|696930106|20.59|20.59|20.59|20.59|-0.04|600|01/05/2026|0.00|0|0.00|0|P
PST|74347R313|0.00|22.33|22.26|22.26|-0.20|10|12/23/2025|0.00|0|0.00|0|P
PSTG|74624M102|70.24|70.65|68.10|69.66|0.65|1162579|01/05/2026|0.00|0|0.00|0|N
PSTL|73757R102|16.11|16.11|15.91|16.07|-0.05|60675|01/05/2026|0.00|0|0.00|0|N
PSTV|72941H509|0.00|0.58|0.54|0.57|0.02|15442|01/05/2026|0.55|2800|0.58|2800|Q
PSX|718546104|136.00|141.81|136.00|139.98|9.41|1199499|01/05/2026|0.00|0|0.00|0|N
PT|72352G206|0.00|0.94|0.94|0.94|0.04|146|01/05/2026|0.83|100|1.11|100|Q
PTA|19249X108|19.45|19.52|19.41|19.48|0.05|29739|01/05/2026|0.00|0|0.00|0|N
PTC|69370C100|0.00|173.54|171.43|173.14|3.08|7711|01/05/2026|171.90|100|174.23|100|Q
PTCT|69366J200|0.00|76.80|74.37|76.75|0.05|15678|01/05/2026|75.98|200|77.58|200|Q
PTEN|703481101|0.00|6.89|6.59|6.79|0.31|450969|01/05/2026|6.78|2200|6.80|2200|Q
PTF|46137V811|0.00|78.95|78.02|78.95|0.00|0|01/02/2026|78.66|2300|80.28|2300|Q
PTGX|74366E102|0.00|85.83|83.10|84.31|-2.77|14587|01/05/2026|83.44|100|85.14|100|Q
PTH|46137V852|0.00|48.64|48.64|48.64|-0.16|541|01/05/2026|48.58|3000|48.77|3000|Q
PTHL|G71399102|0.00|0.43|0.43|0.43|0.00|0|12/31/2025|0.42|100|0.56|100|Q
PTHS|171126204|0.00|28.33|28.33|28.33|0.00|143|12/31/2025|0.00|0|0.00|0|A
PTIR|38747R710|0.00|25.98|24.88|25.49|1.77|148233|01/05/2026|25.40|1800|25.54|1800|Q
PTLC|69374H105|55.98|55.98|55.56|55.62|0.00|142|01/02/2026|0.00|0|0.00|0|Z
PTLE|G7377S119|0.00|0.11|0.11|0.11|0.00|1180|01/05/2026|0.10|100|0.13|100|Q
PTLO|73642K106|0.00|4.77|4.65|4.73|0.13|41262|01/05/2026|4.69|100|4.76|1600|Q
PTN|696077601|15.80|15.80|15.80|15.80|0.00|105|01/02/2026|0.00|0|0.00|0|A
PTNQ|69374H303|0.00|79.45|79.09|79.17|0.62|2843|01/05/2026|0.00|0|0.00|0|Q
PTON|70614W100|0.00|6.43|6.02|6.22|0.11|196161|01/05/2026|6.21|100|6.22|1300|Q
PTRB|69344A800|42.10|42.10|42.10|42.10|0.00|92|12/31/2025|0.00|0|0.00|0|P
PTRN|70339W104|0.00|12.96|11.45|12.75|1.25|17329|01/05/2026|12.58|500|12.83|500|Q
PTY|72201B101|13.08|13.17|13.05|13.14|0.25|331536|01/05/2026|0.00|0|0.00|0|N
PUBM|74467Q103|0.00|8.92|8.74|8.75|0.17|30123|01/05/2026|8.67|600|8.84|600|Q
PUI|46137V795|0.00|0.00|0.00|0.00|-43.75|104|01/05/2026|43.37|1000|44.28|1000|Q
PUK|74435K204|31.63|32.39|31.63|32.25|0.61|197291|01/05/2026|0.00|0|0.00|0|N
PULM|74584P301|0.00|2.23|2.22|2.23|0.00|0|12/30/2025|1.93|100|2.72|100|Q
PULS|69344A107|49.62|49.63|49.62|49.63|0.02|7696|01/05/2026|0.00|0|0.00|0|P
PUMP|74347M108|10.51|10.54|9.46|9.87|0.05|839325|01/05/2026|0.00|0|0.00|0|N
PURR|44916Y106|0.00|3.73|3.42|3.44|0.01|10333|01/05/2026|3.38|1300|3.51|1200|Q
PVAL|746729300|46.34|46.71|46.30|46.60|0.65|27980|01/05/2026|0.00|0|0.00|0|P
PVH|693656100|67.83|69.16|67.47|68.39|0.57|274787|01/05/2026|0.00|0|0.00|0|N
PVI|46138G862|24.94|24.94|24.94|24.94|0.05|100|01/05/2026|0.00|0|0.00|0|P
PVL|71425H100|1.80|1.83|1.77|1.83|0.00|33308|01/05/2026|0.00|0|0.00|0|N
PVLA|697947109|0.00|93.12|85.15|88.49|-11.41|3628|01/05/2026|86.27|100|91.01|100|Q
PW|73933H101|0.87|0.87|0.87|0.87|-0.01|400|01/05/2026|0.00|0|0.00|0|A
PWB|46137V746|0.00|127.14|127.14|127.14|0.00|353|12/31/2025|0.00|0|0.00|0|P
PWP|71367G102|0.00|18.68|18.12|18.43|0.85|15925|01/05/2026|18.22|700|18.59|700|Q
PWR|74762E102|444.70|451.37|435.09|435.82|-3.86|251318|01/05/2026|0.00|0|0.00|0|N
PWRD|29287L205|0.00|99.73|99.73|99.73|2.93|100|01/05/2026|0.00|0|0.00|0|Q
PWV|46137V738|67.76|67.87|67.67|67.67|0.77|1005|01/05/2026|0.00|0|0.00|0|P
PWZ|46138E206|24.24|24.24|24.20|24.20|-0.01|3270|01/05/2026|0.00|0|0.00|0|P
PX|69376K106|9.87|10.65|9.87|10.50|0.61|170331|01/05/2026|0.00|0|0.00|0|N
PXED|718968100|29.61|32.85|29.24|32.46|2.79|39110|01/05/2026|0.00|0|0.00|0|N
PXF|46138E743|66.57|67.06|66.57|67.06|0.91|841|01/05/2026|0.00|0|0.00|0|P
PXH|46138E727|26.31|26.51|26.31|26.50|0.13|2076|01/05/2026|0.00|0|0.00|0|P
PXI|46137V878|0.00|0.00|0.00|0.00|-45.13|2|01/05/2026|46.75|3200|46.96|3200|Q
PXIU|26923Q473|1.87|2.22|1.87|2.22|0.53|15493|01/05/2026|0.00|0|0.00|0|Z
PXLW|72581M404|0.00|0.00|0.00|0.00|0.00|141|01/05/2026|6.32|100|6.82|100|Q
PXS|Y71726130|0.00|2.79|2.79|2.79|0.00|0|01/02/2026|2.37|100|3.22|100|Q
PY|74255Y300|0.00|0.00|0.00|0.00|-52.33|22|01/05/2026|52.64|500|52.71|500|Q
PYLD|72201R585|26.71|26.74|26.71|26.73|0.02|45710|01/05/2026|0.00|0|0.00|0|P
PYPD|M8001Q126|0.00|4.47|4.38|4.47|0.10|1607|01/05/2026|3.48|200|5.28|200|Q
PYPG|882927452|0.00|11.70|11.49|11.70|0.68|10380|01/05/2026|11.44|1000|11.50|1000|Q
PYPL|70450Y103|0.00|60.10|58.13|59.30|1.15|204007|01/05/2026|59.25|300|59.35|500|Q
PYXS|747324101|0.00|1.23|1.16|1.22|0.05|4849|01/05/2026|1.18|1300|1.26|1200|Q
PYZ|46137V704|0.00|0.00|0.00|0.00|0.00|0|11/26/2025|115.42|1300|115.89|1300|Q
PZA|46138E537|23.29|23.30|23.25|23.26|0.02|27637|01/05/2026|0.00|0|0.00|0|P
PZG|69924M109|1.23|1.24|1.18|1.18|-0.02|12648|01/05/2026|0.00|0|0.00|0|A
PZZA|698813102|0.00|40.30|39.49|39.86|-0.39|12785|01/05/2026|39.63|300|40.10|300|Q
Q|74743L100|85.00|86.72|84.98|85.11|0.13|336749|01/05/2026|0.00|0|0.00|0|N
QABA|33736Q104|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|54.49|200|60.98|100|Q
QAI|45409B107|33.69|33.74|33.67|33.74|0.00|164|01/02/2026|0.00|0|0.00|0|P
QALT|81589A809|0.00|25.14|25.14|25.14|25.14|880|01/05/2026|0.00|0|0.00|0|Q
QAT|46434V779|0.00|0.00|0.00|0.00|0.00|0|12/23/2025|15.33|200|23.12|200|Q
QBIG|46090A671|0.00|38.54|38.54|38.54|38.54|121|01/05/2026|38.00|1000|38.78|1000|Q
QBTS|26740W109|28.60|31.33|27.74|30.64|2.51|6680101|01/05/2026|0.00|0|0.00|0|N
QBTX|46092D202|39.44|46.06|37.15|44.29|6.45|9514|01/05/2026|0.00|0|0.00|0|Z
QBTZ|88636V645|0.00|7.66|6.33|6.73|-1.40|23179|01/05/2026|6.65|1400|6.74|2400|Q
QBUF|45783Y160|0.00|29.38|29.38|29.38|0.07|1500|01/05/2026|0.00|0|0.00|0|Q
QCLN|33733E500|0.00|47.65|47.21|47.61|1.46|16042|01/05/2026|47.33|3200|47.52|3200|Q
QCLS|62856X300|0.00|4.70|4.10|4.55|0.34|3321|01/05/2026|4.41|100|4.71|100|Q
QCML|38747R587|0.00|22.43|22.43|22.43|0.90|500|01/05/2026|0.00|0|30.00|100|Q
QCOM|747525103|0.00|178.77|174.39|176.29|3.35|81074|01/05/2026|176.16|300|176.45|300|Q
QCRH|74727A104|0.00|84.52|83.75|83.75|1.50|2127|01/05/2026|82.85|100|84.70|100|Q
QDEL|219798105|0.00|30.25|29.23|30.03|1.28|9792|01/05/2026|29.81|500|30.34|500|Q
QDF|33939L860|0.00|81.00|81.00|81.00|0.00|50|12/31/2025|0.00|0|0.00|0|P
QDPL|69374H436|42.71|42.83|42.71|42.78|0.29|4166|01/05/2026|0.00|0|0.00|0|P
QDTE|77926X304|31.01|31.09|31.00|31.02|0.25|16284|01/05/2026|0.00|0|0.00|0|Z
QDVO|032108524|29.10|29.10|29.10|29.10|0.04|101|01/05/2026|0.00|0|0.00|0|P
QEFA|78463X434|92.03|92.15|92.03|92.15|1.44|212|01/05/2026|0.00|0|0.00|0|P
QETH|46148D107|31.25|32.45|31.25|32.45|1.39|18604|01/05/2026|0.00|0|0.00|0|Z
QFIN|88557W101|0.00|19.70|18.83|19.49|0.44|24606|01/05/2026|19.47|100|19.71|800|Q
QFLR|45783Y681|34.43|34.48|34.43|34.46|0.20|2299|01/05/2026|0.00|0|0.00|0|P
QGEN|N72482206|45.09|46.57|45.03|46.49|1.30|340649|01/05/2026|0.00|0|0.00|0|N
QGRW|97717Y477|59.23|59.29|58.93|59.00|0.27|5510|01/05/2026|0.00|0|0.00|0|P
QH|74841Q308|0.00|1.10|1.10|1.10|-0.03|176|01/05/2026|1.07|100|0.00|0|Q
QID|74349Y829|19.85|20.04|19.79|19.98|-0.32|1685507|01/05/2026|0.00|0|0.00|0|P
QINT|025072406|65.19|65.19|65.19|65.19|0.89|107|01/05/2026|0.00|0|0.00|0|P
QIPT|74880P104|0.00|3.54|3.54|3.54|0.01|31764|01/05/2026|3.53|9000|3.58|100|Q
QLC|33939L746|81.99|81.99|81.94|81.94|0.35|200|01/05/2026|0.00|0|0.00|0|Z
QLD|74347R206|71.49|71.76|70.98|71.17|1.10|111245|01/05/2026|0.00|0|0.00|0|P
QLTA|46429B291|48.10|48.17|48.10|48.15|0.08|3515|01/05/2026|0.00|0|0.00|0|P
QLTY|90139K100|39.05|39.06|39.02|39.02|0.43|948|01/05/2026|0.00|0|0.00|0|P
QLYS|74758T303|0.00|131.94|130.52|131.06|0.19|6807|01/05/2026|129.88|100|132.28|100|Q
QMAR|33740F581|33.03|33.03|33.03|33.03|0.05|100|01/05/2026|0.00|0|0.00|0|Z
QMCO|747906600|0.00|8.07|7.23|7.70|0.71|9911|01/05/2026|7.46|300|7.94|300|Q
QMMY|33740F268|25.07|25.07|25.07|25.07|-0.05|100|01/05/2026|0.00|0|0.00|0|Z
QMOM|02072L409|0.00|0.00|0.00|0.00|0.00|48|01/05/2026|0.00|0|0.00|0|Q
QNCX|22053A107|0.00|3.00|2.86|2.86|-0.13|6742|01/05/2026|2.81|800|2.91|900|Q
QNRX|74907L409|0.00|0.00|0.00|0.00|-14.22|5|01/05/2026|10.80|200|16.29|200|Q
QNST|74874Q100|0.00|14.93|14.37|14.58|0.51|6601|01/05/2026|14.42|500|14.73|500|Q
QNTM|74764Y205|0.00|7.39|6.99|7.33|0.72|410|01/05/2026|6.20|100|8.40|100|Q
QNXT|46438G554|0.00|0.00|0.00|0.00|0.00|0|12/23/2025|27.78|5400|27.89|5400|Q
QOWZ|46138G466|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|35.44|2300|36.16|2300|Q
QPUX|88636V405|0.00|21.03|19.21|21.00|3.25|3069|01/05/2026|0.00|0|0.00|0|Q
QPX|00768Y438|45.33|45.33|45.14|45.15|0.54|300|01/05/2026|0.00|0|0.00|0|P
QQA|46090A689|0.00|53.35|53.35|53.35|0.46|100|01/05/2026|0.00|0|0.00|0|Q
QQDN|74349Y688|0.00|28.12|27.72|28.12|0.00|0|12/17/2025|25.17|2300|26.22|2300|Q
QQEW|337344105|0.00|143.39|143.39|143.39|143.39|189|01/05/2026|142.44|1100|143.03|1100|Q
QQH|66538R748|77.99|77.99|77.63|77.63|-0.82|1365|01/05/2026|0.00|0|0.00|0|P
QQJG|46138G532|0.00|28.25|28.25|28.25|0.00|0|12/24/2025|28.16|5400|28.28|5400|Q
QQMG|46138G540|0.00|42.75|42.67|42.67|0.45|340|01/05/2026|42.51|3500|42.71|3500|Q
QQQ|46090E103|0.00|620.77|616.73|617.82|4.69|267299|01/05/2026|617.50|9200|618.35|9200|Q
QQQA|74347G671|0.00|51.12|51.01|51.01|0.55|538|01/05/2026|50.90|3000|51.20|3000|Q
QQQD|25461A668|13.00|13.00|12.92|13.00|-0.11|4302|01/05/2026|0.00|0|0.00|0|P
QQQE|25459Y207|0.00|103.55|103.22|103.36|0.98|1898|01/05/2026|103.15|1500|103.60|1500|Q
QQQH|78433H576|0.00|54.36|54.36|54.36|0.16|110|01/05/2026|53.78|2300|54.89|2300|Q
QQQI|78433H675|0.00|54.24|54.01|54.05|0.32|154151|01/05/2026|54.06|7200|54.08|6000|Q
QQQJ|46138G631|0.00|37.90|37.68|37.90|0.41|10504|01/05/2026|37.86|1400|37.95|4000|Q
QQQM|46138G649|0.00|255.56|254.00|254.38|1.96|57593|01/05/2026|254.37|2400|254.47|2200|Q
QQQS|46138G482|0.00|34.67|34.59|34.67|0.00|0|12/22/2025|34.85|4400|35.02|4400|Q
QQQT|88636J576|0.00|17.54|17.52|17.52|17.52|200|01/05/2026|0.00|0|0.00|0|Q
QQQU|25461A650|56.01|56.01|56.01|56.01|0.08|101|01/05/2026|0.00|0|0.00|0|P
QQQX|670699107|0.00|28.50|28.43|28.43|-0.06|2286|01/05/2026|27.54|100|29.39|100|Q
QQQY|88636J154|0.00|23.76|23.67|23.67|0.13|2630|01/05/2026|23.64|100|23.73|100|Q
QQUP|74349Y696|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|56.02|2300|58.30|2300|Q
QQXT|33733E401|0.00|99.82|99.21|99.82|99.82|275|01/05/2026|99.48|1500|99.87|6600|Q
QRHC|74836W203|0.00|1.93|1.91|1.91|-0.05|800|01/05/2026|1.80|100|1.99|100|Q
QRVO|74736K101|0.00|88.17|86.90|87.04|0.80|13638|01/05/2026|86.56|200|87.51|200|Q
QS|74767V109|0.00|11.56|11.06|11.34|0.28|393761|01/05/2026|11.32|200|11.36|400|Q
QSI|74765K105|0.00|1.31|1.20|1.28|0.12|156229|01/05/2026|1.27|900|1.29|1000|Q
QSIX|69374H287|0.00|0.00|0.00|0.00|0.00|231|01/05/2026|0.00|0|0.00|0|Q
QSPT|33740U836|31.73|31.73|31.73|31.73|-0.05|300|01/05/2026|0.00|0|0.00|0|Z
QSR|76131D103|67.36|67.95|66.57|66.74|-1.07|1393459|01/05/2026|0.00|0|0.00|0|N
QSU|88636W635|7.65|7.93|7.46|7.91|0.72|4363|01/05/2026|0.00|0|0.00|0|P
QTEC|337345102|0.00|237.13|234.55|234.76|3.11|20093|01/05/2026|234.45|600|235.33|600|Q
QTJA|45783Y798|29.89|29.89|29.89|29.89|0.09|693|01/05/2026|0.00|0|0.00|0|Z
QTOP|46438G562|0.00|32.28|32.12|32.12|-0.23|3276|01/05/2026|32.12|400|32.19|4700|Q
QTPI|301471108|25.80|25.80|25.79|25.79|0.04|290|01/05/2026|0.00|0|0.00|0|P
QTR|37960A404|0.00|30.55|30.55|30.55|-0.18|100|01/05/2026|0.00|0|0.00|0|Q
QTRX|74766Q101|0.00|6.68|6.41|6.42|-0.01|9385|01/05/2026|6.35|700|6.50|700|Q
QTTB|746964105|0.00|3.41|3.34|3.39|0.10|669|01/05/2026|3.29|200|3.53|200|Q
QTUM|26922A420|0.00|115.22|114.04|114.63|2.23|4546|01/05/2026|0.00|0|114.70|200|Q
QTWO|74736L109|68.89|71.06|68.89|70.55|1.12|184617|01/05/2026|0.00|0|0.00|0|N
QUAD|747301109|5.79|5.99|5.79|5.89|0.08|45157|01/05/2026|0.00|0|0.00|0|N
QUAL|46432F339|201.03|202.04|200.96|201.14|1.91|139259|01/05/2026|0.00|0|0.00|0|Z
QUBT|74766W108|0.00|12.43|11.13|11.95|0.94|412487|01/05/2026|11.79|1200|12.12|1300|Q
QUBX|46152A734|25.84|31.13|25.84|29.57|4.44|12324|01/05/2026|0.00|0|0.00|0|Z
QUIK|74837P405|0.00|6.78|6.77|6.77|0.56|5835|01/05/2026|6.63|100|6.91|100|Q
QURE|N90064101|0.00|23.18|22.15|22.63|-0.76|12278|01/05/2026|22.43|600|22.86|600|Q
QUS|78468R812|174.82|175.04|174.82|175.03|0.00|28|12/22/2025|0.00|0|0.00|0|P
QUVU|41653L859|27.75|27.75|27.75|27.75|0.22|200|01/05/2026|0.00|0|0.00|0|Z
QVAL|02072L102|0.00|49.68|49.68|49.68|49.68|200|01/05/2026|49.10|1000|50.13|1000|Q
QVCC|747262400|8.50|8.66|8.44|8.57|0.09|4664|01/05/2026|0.00|0|0.00|0|N
QVCD|747262301|8.54|8.70|8.54|8.60|0.10|5105|01/05/2026|0.00|0|0.00|0|N
QVCGA|74915M605|0.00|11.49|9.75|9.75|-1.58|682|01/05/2026|9.19|100|10.36|100|Q
QVCGP|74915M308|0.00|0.00|0.00|0.00|-3.57|90|01/05/2026|3.44|100|4.60|100|Q
QVOY|90386K639|26.90|26.90|26.90|26.90|0.00|46|12/31/2025|0.00|0|0.00|0|Z
QXO|82846H405|20.51|23.79|20.41|23.30|3.58|3334399|01/05/2026|0.00|0|0.00|0|N
QXO PRB|82846H504|56.92|65.79|56.92|64.73|8.31|7972|01/05/2026|0.00|0|0.00|0|N
QYLD|37954Y483|0.00|17.79|17.74|17.76|0.08|271168|01/05/2026|17.75|57500|17.77|42800|Q
R|783549108|192.28|195.01|186.30|187.17|-7.01|154171|01/05/2026|0.00|0|0.00|0|N
RA|112830104|12.93|13.00|12.93|12.99|0.05|36676|01/05/2026|0.00|0|0.00|0|N
RAA|26923N397|0.00|27.81|27.79|27.79|0.24|9108|01/05/2026|27.77|3600|27.79|2900|Q
RAAQ|G73944103|0.00|0.00|0.00|0.00|-10.20|9|01/05/2026|0.00|0|0.00|0|Q
RAC|G75751100|10.42|10.42|10.30|10.30|0.00|3|01/02/2026|0.00|0|0.00|0|N
RACE|N3167Y103|369.00|380.00|368.71|379.27|7.38|91342|01/05/2026|0.00|0|0.00|0|N
RADX|75041J101|0.00|5.17|5.12|5.13|-0.07|326|01/05/2026|5.09|100|5.49|100|Q
RAFE|72201T342|42.54|42.54|42.49|42.49|0.75|323|01/05/2026|0.00|0|0.00|0|P
RAIL|357023100|0.00|11.24|10.99|10.99|0.07|1842|01/05/2026|10.81|100|11.05|100|Q
RAIN|75080J103|0.00|3.98|3.98|3.98|-1.09|372|01/05/2026|0.00|0|0.00|0|Q
RAL|750940108|50.94|52.54|50.94|51.63|0.41|300134|01/05/2026|0.00|0|0.00|0|N
RAMP|53815P108|27.27|28.35|27.27|28.28|0.86|209040|01/05/2026|0.00|0|0.00|0|N
RAND|752185207|0.00|0.00|0.00|0.00|-10.76|46|01/05/2026|10.51|100|0.00|0|Q
RANI|753018100|0.00|1.39|1.30|1.35|-0.02|6048|01/05/2026|1.29|2500|1.37|2400|Q
RAPP|75383L102|0.00|27.53|26.75|27.53|-0.53|1991|01/05/2026|27.18|300|27.84|300|Q
RAPT|75382E208|0.00|30.98|29.86|29.87|-2.02|7811|01/05/2026|29.34|300|30.40|300|Q
RARE|90400D108|0.00|23.65|22.66|23.09|-0.50|37421|01/05/2026|23.06|100|23.13|100|Q
RAUS|02072Q549|0.00|26.68|26.65|26.68|0.19|718|01/05/2026|26.61|1500|26.65|1500|Q
RAVE|754198109|0.00|3.30|3.30|3.30|0.00|0|12/31/2025|2.68|100|3.63|100|Q
RAVI|33939L886|75.30|75.30|75.30|75.30|0.00|19|12/24/2025|0.00|0|0.00|0|P
RAY|G7385S119|0.00|0.00|0.00|0.00|-2.03|35|01/05/2026|1.90|300|2.44|100|Q
RAYA|G3109F111|0.00|3.74|3.68|3.68|0.00|0|12/30/2025|3.25|100|4.50|100|Q
RBA|74935Q107|102.63|105.55|101.52|104.71|1.42|219827|01/05/2026|0.00|0|0.00|0|N
RBB|74930B105|0.00|20.94|20.83|20.94|20.94|571|01/05/2026|20.38|100|21.31|100|Q
RBBN|762544104|0.00|2.94|2.87|2.87|-0.03|6309|01/05/2026|2.83|600|2.87|100|Q
RBC|75524B104|458.82|467.09|458.82|461.21|2.42|37534|01/05/2026|0.00|0|0.00|0|N
RBCAA|760281204|0.00|69.00|68.70|68.80|68.80|1556|01/05/2026|67.24|100|70.08|100|Q
RBLX|771049103|81.27|82.38|79.91|81.04|0.09|1600149|01/05/2026|0.00|0|0.00|0|N
RBNE|Y73118112|0.00|3.62|3.34|3.53|0.28|725|01/05/2026|3.05|100|4.06|100|Q
RBOT|92561V208|2.59|2.73|2.44|2.66|0.14|43397|01/05/2026|0.00|0|0.00|0|N
RBRK|781154109|75.02|75.48|72.96|73.50|-1.97|889811|01/05/2026|0.00|0|0.00|0|N
RBUF|45783Y228|29.35|29.35|29.35|29.35|0.13|300|01/05/2026|0.00|0|0.00|0|Z
RC|75574U101|2.13|2.13|2.03|2.08|-0.06|1140380|01/05/2026|0.00|0|0.00|0|N
RC PRC|75574U705|13.74|13.74|13.74|13.74|0.00|102|01/05/2026|0.00|0|0.00|0|N
RC PRE|75574U887|13.90|14.00|13.79|13.79|-0.09|17961|01/05/2026|0.00|0|0.00|0|N
RCAT|75644T100|0.00|10.90|9.40|10.90|1.74|219852|01/05/2026|10.65|1500|11.00|500|Q
RCB|75574U408|24.60|24.61|24.60|24.61|0.06|1229|01/05/2026|0.00|0|0.00|0|N
RCC|75574U606|25.10|25.10|25.09|25.10|0.00|2708|01/05/2026|0.00|0|0.00|0|N
RCD|75574U838|21.15|21.25|21.15|21.21|0.00|846|01/05/2026|0.00|0|0.00|0|N
RCEL|05380C102|0.00|3.57|3.43|3.47|0.02|20621|01/05/2026|3.44|200|3.52|200|Q
RCI|775109200|37.88|37.88|36.98|37.78|-0.15|400482|01/05/2026|0.00|0|0.00|0|N
RCKT|77313F106|0.00|3.63|3.46|3.55|0.08|32356|01/05/2026|3.51|1600|3.60|1600|Q
RCKY|774515100|0.00|29.30|29.30|29.30|0.73|157|01/05/2026|28.36|100|29.45|100|Q
RCL|V7780T103|280.76|286.17|277.04|280.16|-3.10|526058|01/05/2026|0.00|0|0.00|0|N
RCMT|749360400|0.00|0.00|0.00|0.00|0.00|254|01/05/2026|19.41|100|20.74|100|Q
RCON|G7415M132|0.00|0.00|0.00|0.00|0.00|0|12/10/2025|1.28|100|1.86|200|Q
RCS|72200X104|5.93|6.23|5.93|6.22|0.39|47009|01/05/2026|0.00|0|0.00|0|N
RCT|G71115102|0.00|1.43|1.43|1.43|-0.08|200|01/05/2026|0.00|0|0.00|0|Q
RCTR|33734X721|34.64|34.66|34.64|34.66|1.20|545|01/05/2026|0.00|0|0.00|0|P
RCUS|03969F109|23.31|23.31|20.60|21.77|-1.52|426461|01/05/2026|0.00|0|0.00|0|N
RDCM|M81865111|0.00|0.00|0.00|0.00|-13.03|127|01/05/2026|11.14|100|14.81|100|Q
RDDT|75734B100|250.00|250.00|241.49|244.05|2.16|666475|01/05/2026|0.00|0|0.00|0|N
RDFI|19423L722|23.84|23.84|23.84|23.84|-0.12|1028|01/05/2026|0.00|0|0.00|0|Z
RDGT|G2124G120|0.00|0.00|0.00|0.00|0.00|0|12/23/2025|2.28|100|3.16|100|Q
RDHL|757468301|0.00|1.41|1.19|1.41|0.48|1166232|01/05/2026|1.39|200|1.40|300|Q
RDI|755408101|0.00|0.00|0.00|0.00|0.00|1|01/05/2026|0.93|100|1.26|100|Q
RDIV|46138G656|52.91|53.27|52.91|53.16|0.46|1391|01/05/2026|0.00|0|0.00|0|P
RDN|750236101|35.69|36.52|35.69|36.31|0.39|421681|01/05/2026|0.00|0|0.00|0|N
RDNT|750491102|0.00|74.41|70.69|74.18|3.26|14774|01/05/2026|73.51|200|74.87|200|Q
RDNW|781386305|0.00|6.03|6.03|6.03|6.03|100|01/05/2026|5.79|100|6.22|100|Q
RDTE|77926X825|29.84|29.89|29.81|29.89|0.46|864|01/05/2026|0.00|0|0.00|0|Z
RDTL|38747R496|0.00|57.16|55.51|56.49|2.15|1965|01/05/2026|0.00|0|0.00|0|Q
RDVI|33738D879|26.86|27.06|26.86|26.95|0.49|18213|01/05/2026|0.00|0|0.00|0|Z
RDVT|75704L104|0.00|53.27|52.50|53.21|1.98|993|01/05/2026|52.41|100|54.22|100|Q
RDVY|33738R506|0.00|71.81|70.76|71.46|1.31|42405|01/05/2026|71.47|100|71.49|100|Q
RDW|75776W103|9.19|10.57|9.05|10.26|1.23|5793150|01/05/2026|0.00|0|0.00|0|N
RDWR|M81873107|0.00|24.41|24.09|24.17|0.49|2425|01/05/2026|23.85|100|24.52|100|Q
RDY|256135203|13.81|13.88|13.74|13.82|-0.04|282517|01/05/2026|0.00|0|0.00|0|N
RDZN|G7606H108|0.00|2.28|2.23|2.28|-0.05|644|01/05/2026|0.00|0|0.00|0|Q
REAL|88339P101|0.00|16.21|15.56|15.67|-0.12|33903|01/05/2026|15.48|900|15.85|800|Q
REAX|75585H206|0.00|3.82|3.68|3.75|0.05|33986|01/05/2026|3.74|100|3.76|100|Q
RECS|19761L706|41.17|41.32|41.17|41.23|0.27|5170|01/05/2026|0.00|0|0.00|0|P
REE|M8287R202|0.00|0.79|0.76|0.77|0.00|0|01/02/2026|0.70|1600|0.89|200|Q
REET|46434V647|24.94|25.13|24.86|25.05|0.03|45034|01/05/2026|0.00|0|0.00|0|P
REFI|167239102|0.00|12.31|12.31|12.31|0.07|234|01/05/2026|12.28|100|12.51|100|Q
REFR|760911107|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|1.14|100|1.54|100|Q
REG|758849103|0.00|68.64|67.39|68.59|0.65|11087|01/05/2026|68.51|100|68.60|100|Q
REGCO|758849871|0.00|22.62|22.62|22.62|22.62|100|01/05/2026|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|85.70|85.70|85.70|85.70|0.77|120|01/05/2026|0.00|0|0.00|0|Z
REGN|75886F107|0.00|771.15|754.38|763.32|-13.16|15768|01/05/2026|762.24|40|763.99|40|Q
REI|76680V108|0.95|0.95|0.87|0.91|0.00|12300|01/05/2026|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|26.33|1000|Q
REKR|759419104|0.00|1.57|1.46|1.53|0.11|78330|01/05/2026|1.52|500|1.54|500|Q
REKT|25461A585|16.50|16.50|16.50|16.50|-1.70|105|01/05/2026|0.00|0|0.00|0|P
RELI|75946W405|0.00|0.57|0.53|0.56|0.03|3867|01/05/2026|0.45|200|0.63|200|Q
RELL|763165107|0.00|11.14|11.14|11.14|0.34|175|01/05/2026|10.86|100|11.29|100|Q
RELX|759530108|40.77|42.28|40.77|42.11|2.31|855547|01/05/2026|0.00|0|0.00|0|N
RELY|75960P104|0.00|13.45|13.10|13.10|-0.12|48708|01/05/2026|12.99|1000|13.14|100|Q
REM|46435G342|22.50|22.63|22.29|22.58|0.02|16126|01/05/2026|0.00|0|0.00|0|Z
REMX|92189H805|78.02|80.15|77.80|79.76|2.92|30396|01/05/2026|0.00|0|0.00|0|P
RENT|76010Y202|0.00|8.64|8.64|8.64|0.58|210|01/05/2026|7.83|100|8.57|100|Q
RENX|78637J204|0.00|0.22|0.20|0.22|0.03|1900|01/05/2026|0.19|500|0.24|100|Q
REPL|76029N106|0.00|8.85|8.24|8.42|-0.49|25097|01/05/2026|8.32|1400|8.51|1500|Q
REPX|76665T102|25.60|25.60|25.60|25.60|-0.93|967|01/05/2026|0.00|0|0.00|0|A
RERE|00138L108|5.40|5.89|5.38|5.89|0.47|750716|01/05/2026|0.00|0|0.00|0|N
RES|749660106|5.88|5.91|5.50|5.78|0.25|1100521|01/05/2026|0.00|0|0.00|0|N
RETL|25460G815|9.60|9.94|9.60|9.89|0.52|1079|01/05/2026|0.00|0|0.00|0|P
RETO|G75271133|0.00|1.93|1.93|1.93|0.00|0|01/02/2026|1.63|100|2.23|100|Q
REVB|76135L705|0.00|0.82|0.82|0.82|0.03|616|01/05/2026|0.00|0|0.00|0|Q
REVG|749527107|62.45|64.53|62.45|63.75|1.46|149936|01/05/2026|0.00|0|0.00|0|N
REW|74350P568|10.88|10.89|10.88|10.89|0.14|2401|01/05/2026|0.00|0|0.00|0|P
REX|761624105|32.50|32.76|31.69|31.92|-0.48|85072|01/05/2026|0.00|0|0.00|0|N
REXR|76169C100|38.76|39.34|38.71|39.02|-0.01|743234|01/05/2026|0.00|0|0.00|0|N
REXR PRB|76169C308|22.61|22.61|22.61|22.61|0.00|1|01/02/2026|0.00|0|0.00|0|N
REXR PRC|76169C407|21.56|21.70|21.55|21.70|0.07|1200|01/05/2026|0.00|0|0.00|0|N
REYN|76171L106|0.00|22.90|22.62|22.62|-0.42|14415|01/05/2026|22.58|100|22.65|100|Q
REZ|464288562|81.69|82.32|81.69|82.32|-0.18|2256|01/05/2026|0.00|0|0.00|0|P
REZI|76118Y104|35.31|36.78|35.31|36.22|1.06|411308|01/05/2026|0.00|0|0.00|0|N
RF|7591EP100|27.55|28.42|27.50|28.27|0.71|4322795|01/05/2026|0.00|0|0.00|0|N
RF PRC|7591EP704|23.73|23.85|23.73|23.76|0.03|8183|01/05/2026|0.00|0|0.00|0|N
RF PRE|7591EP886|17.45|17.57|17.41|17.51|0.11|28417|01/05/2026|0.00|0|0.00|0|N
RF PRF|7591EP860|25.50|25.50|25.34|25.41|-0.06|13077|01/05/2026|0.00|0|0.00|0|N
RFI|19247R103|11.00|11.02|10.91|11.02|0.00|26579|01/05/2026|0.00|0|0.00|0|N
RFIL|749552105|0.00|0.00|0.00|0.00|0.00|465|01/05/2026|5.54|100|6.01|100|Q
RFIX|82889N376|36.78|36.95|36.77|36.95|0.33|583|01/05/2026|0.00|0|0.00|0|P
RFL|75062E106|1.28|1.34|1.27|1.27|0.01|45576|01/05/2026|0.00|0|0.00|0|N
RFLR|45784N502|28.98|28.98|28.93|28.94|0.29|1334|01/05/2026|0.00|0|0.00|0|P
RFM|76883H104|14.03|14.09|14.03|14.06|0.01|3629|01/05/2026|0.00|0|0.00|0|N
RFMZ|76883Y107|12.76|12.80|12.76|12.80|0.06|9577|01/05/2026|0.00|0|0.00|0|N
RFV|46137V191|131.18|131.18|131.18|131.18|-2.52|100|01/05/2026|0.00|0|0.00|0|P
RGA|759351604|201.57|207.25|201.57|204.68|1.24|116158|01/05/2026|0.00|0|0.00|0|N
RGC|G7487R100|0.00|28.90|24.35|27.27|6.63|6415|01/05/2026|23.04|200|32.82|200|Q
RGCO|74955L103|0.00|0.00|0.00|0.00|0.00|99|01/05/2026|20.59|100|21.76|100|Q
RGEN|759916109|0.00|169.99|166.81|169.37|5.56|8404|01/05/2026|167.89|100|171.01|100|Q
RGLD|780287108|0.00|231.50|224.30|229.69|8.92|7428|01/05/2026|227.77|100|231.00|100|Q
RGNT|M8211G108|0.00|7.05|7.05|7.05|0.00|3|12/15/2025|0.00|0|0.00|0|A
RGNX|75901B107|0.00|13.49|13.10|13.41|-0.16|3438|01/05/2026|13.26|500|13.58|500|Q
RGP|76122Q105|0.00|5.29|5.16|5.19|0.15|5724|01/05/2026|5.13|300|5.24|300|Q
RGR|864159108|33.63|35.41|33.63|34.04|0.57|126755|01/05/2026|0.00|0|0.00|0|N
RGS|758932206|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|24.35|100|26.63|100|Q
RGT|78081T104|13.06|13.15|13.01|13.04|-0.02|15604|01/05/2026|0.00|0|0.00|0|N
RGTI|76655K103|0.00|25.83|23.56|24.99|1.38|261171|01/05/2026|24.92|100|25.06|100|Q
RGTIW|76655K111|0.00|13.50|13.50|13.50|2.23|100|01/05/2026|0.00|0|0.00|0|Q
RGTU|46092D301|17.01|19.98|17.01|18.94|1.78|7722|01/05/2026|0.00|0|0.00|0|Z
RGTX|88636R131|0.00|16.19|13.68|15.25|1.28|22785|01/05/2026|0.00|0|0.00|0|Q
RGTZ|88636V652|0.00|18.77|15.39|16.59|-2.44|24651|01/05/2026|16.18|600|17.18|600|Q
RH|74967X103|190.33|205.22|190.33|197.21|3.80|227465|01/05/2026|0.00|0|0.00|0|N
RHI|770323103|27.29|28.24|26.64|26.73|-0.61|570624|01/05/2026|0.00|0|0.00|0|N
RHLD|76134H101|184.43|193.50|181.00|186.01|-0.44|20125|01/05/2026|0.00|0|0.00|0|N
RHP|78377T107|95.45|95.48|93.74|93.89|-1.59|154830|01/05/2026|0.00|0|0.00|0|N
RICK|74934Q108|0.00|24.19|24.01|24.19|0.76|787|01/05/2026|23.45|100|24.21|100|Q
RIET|26922B840|9.38|9.38|9.36|9.36|0.03|900|01/05/2026|0.00|0|0.00|0|P
RIG|H8817H100|4.43|4.43|4.11|4.31|0.07|9016832|01/05/2026|0.00|0|0.00|0|N
RIGL|766559702|0.00|42.19|40.71|41.16|-0.56|5102|01/05/2026|40.70|300|41.71|300|Q
RILY|05580M108|0.00|5.41|5.07|5.36|0.16|5131|01/05/2026|5.29|600|5.43|700|Q
RILYG|05580M793|0.00|20.57|20.49|20.57|0.71|300|01/05/2026|0.00|0|0.00|0|Q
RILYT|05580M835|0.00|14.15|14.15|14.15|-1.34|100|01/05/2026|0.00|0|0.00|0|Q
RIME|829322502|0.00|0.00|0.00|0.00|0.00|40|01/05/2026|0.96|100|1.10|100|Q
RING|46434G855|0.00|77.69|75.20|76.11|2.51|6809|01/05/2026|74.12|100|78.58|100|Q
RINT|78249U209|0.00|29.78|29.78|29.78|0.73|100|01/05/2026|0.00|0|0.00|0|Q
RIO|767204100|82.25|83.25|81.87|83.21|1.78|445390|01/05/2026|0.00|0|0.00|0|N
RIOT|767292105|0.00|14.95|14.37|14.79|0.61|253307|01/05/2026|14.63|1000|14.94|900|Q
RIOX|88636J287|9.34|9.63|9.10|9.49|0.67|6396|01/05/2026|0.00|0|0.00|0|P
RITM|64828T201|10.94|11.18|10.89|11.15|0.17|3028228|01/05/2026|0.00|0|0.00|0|N
RITM PRA|64828T300|25.57|25.66|25.57|25.60|0.04|3006|01/05/2026|0.00|0|0.00|0|N
RITM PRB|64828T409|25.51|25.58|25.48|25.52|0.00|3769|01/05/2026|0.00|0|0.00|0|N
RITM PRC|64828T508|24.85|24.94|24.85|24.87|0.01|2127|01/05/2026|0.00|0|0.00|0|N
RITM PRD|64828T706|24.68|24.75|24.68|24.68|0.02|3402|01/05/2026|0.00|0|0.00|0|N
RITM PRE|64828T805|25.45|25.57|25.45|25.57|0.13|14765|01/05/2026|0.00|0|0.00|0|N
RITR|G7486B106|0.00|1.60|1.18|1.25|0.19|12467|01/05/2026|1.04|100|1.42|100|Q
RIV|76881Y109|11.75|11.87|11.75|11.77|0.06|12017|01/05/2026|0.00|0|0.00|0|N
RIV PRA|76881Y208|23.00|23.04|23.00|23.03|0.03|255|01/05/2026|0.00|0|0.00|0|N
RIVN|76954A103|0.00|20.00|19.18|19.58|0.18|383924|01/05/2026|19.55|800|19.60|200|Q
RJET|590479408|0.00|0.00|0.00|0.00|-19.93|151|01/05/2026|19.59|100|21.22|100|Q
RJF|754730109|163.41|169.61|163.41|167.33|3.73|421393|01/05/2026|0.00|0|0.00|0|N
RJMI|14214M286|25.62|25.62|25.62|25.62|0.10|400|01/05/2026|0.00|0|0.00|0|P
RKDA|039014303|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|1.83|100|2.50|100|Q
RKLB|773121108|0.00|78.23|71.36|78.15|2.14|281490|01/05/2026|78.02|200|78.61|200|Q
RKLX|88636R222|0.00|49.65|42.00|49.60|2.70|13265|01/05/2026|0.00|0|52.50|500|Q
RKLZ|88636V827|0.00|4.64|3.98|3.98|-0.27|59358|01/05/2026|3.98|100|3.99|1500|Q
RKT|77311W101|20.00|21.43|19.91|21.10|1.22|7160048|01/05/2026|0.00|0|0.00|0|N
RL|751212101|362.69|367.30|357.35|358.52|-4.01|207301|01/05/2026|0.00|0|0.00|0|N
RLAY|75943R102|0.00|8.29|7.67|7.86|-0.33|51479|01/05/2026|7.79|1300|7.97|1300|Q
RLGT|75025X100|6.41|6.57|6.41|6.47|0.14|4699|01/05/2026|0.00|0|0.00|0|A
RLI|749607107|61.88|63.15|61.88|62.42|-0.06|275149|01/05/2026|0.00|0|0.00|0|N
RLJ|74965L101|7.65|7.71|7.55|7.59|-0.06|443212|01/05/2026|0.00|0|0.00|0|N
RLJ PRA|74965L200|25.01|25.07|24.90|24.97|-0.05|3611|01/05/2026|0.00|0|0.00|0|N
RLMD|75955J402|0.00|4.24|4.00|4.21|-0.16|5957|01/05/2026|4.14|700|4.32|700|Q
RLTY|19249Q103|14.63|14.79|14.63|14.72|0.05|6948|01/05/2026|0.00|0|0.00|0|N
RLX|74969N103|2.32|2.39|2.32|2.35|0.03|894344|01/05/2026|0.00|0|0.00|0|N
RLY|78467V103|0.00|31.47|31.47|31.47|0.00|172|12/31/2025|0.00|0|0.00|0|P
RLYB|75120L100|0.00|0.67|0.67|0.67|-0.02|200|01/05/2026|0.65|100|0.73|100|Q
RM|75902K106|39.02|40.43|39.02|39.85|0.61|22726|01/05/2026|0.00|0|0.00|0|N
RMAX|75524W108|7.35|7.55|7.35|7.48|0.08|31715|01/05/2026|0.00|0|0.00|0|N
RMBI|76525P100|0.00|14.12|14.12|14.12|14.12|106|01/05/2026|13.82|100|14.37|100|Q
RMBS|750917106|0.00|102.02|97.18|97.46|-1.90|19897|01/05/2026|96.49|100|98.38|100|Q
RMD|761152107|243.27|247.23|242.54|245.36|0.55|260154|01/05/2026|0.00|0|0.00|0|N
RMI|76883F108|14.46|14.46|14.43|14.43|0.06|1016|01/05/2026|0.00|0|0.00|0|N
RMM|76882H105|13.79|13.79|13.71|13.74|0.02|16010|01/05/2026|0.00|0|0.00|0|N
RMMZ|76882M104|14.54|14.66|14.51|14.60|0.08|3136|01/05/2026|0.00|0|0.00|0|N
RMNI|76674Q107|0.00|3.89|3.79|3.85|0.03|4913|01/05/2026|3.79|300|3.88|300|Q
RMR|74967R106|0.00|15.39|15.17|15.34|0.23|2133|01/05/2026|15.19|200|15.48|200|Q
RMT|780915104|10.56|10.80|10.56|10.80|0.26|13296|01/05/2026|0.00|0|0.00|0|N
RMTI|774374300|0.00|0.98|0.91|0.98|0.12|737|01/05/2026|0.96|200|1.01|200|Q
RNA|05370A108|0.00|72.14|72.02|72.05|-0.04|188986|01/05/2026|71.75|200|72.33|200|Q
RNAC|816212302|0.00|6.90|6.79|6.90|0.23|1530|01/05/2026|6.75|200|6.99|200|Q
RNAZ|89357L501|0.00|0.00|0.00|0.00|-6.95|23|01/05/2026|5.64|200|8.74|200|Q
RNG|76680R206|27.40|28.54|27.39|27.84|0.25|395003|01/05/2026|0.00|0|0.00|0|N
RNGR|75282U104|14.40|14.81|14.40|14.59|0.53|54078|01/05/2026|0.00|0|0.00|0|N
RNGT|G7375J103|0.00|9.97|9.94|9.94|9.94|3100|01/05/2026|0.00|0|0.00|0|Q
RNIN|02072Q655|0.00|27.97|27.97|27.97|0.34|260|01/05/2026|27.94|3500|27.97|3200|Q
RNP|19247X100|19.98|20.18|19.90|20.14|0.18|33065|01/05/2026|0.00|0|0.00|0|N
RNR|G7496G103|270.70|278.58|270.70|277.57|5.33|133389|01/05/2026|0.00|0|0.00|0|N
RNR PRF|75968N309|22.27|22.55|22.27|22.37|0.02|3159|01/05/2026|0.00|0|0.00|0|N
RNR PRG|G7498P127|16.01|16.14|15.94|15.94|-0.01|12864|01/05/2026|0.00|0|0.00|0|N
RNST|75970E107|35.20|36.41|35.20|36.14|0.77|239968|01/05/2026|0.00|0|0.00|0|N
RNTX|00887A204|0.00|0.00|0.00|0.00|-1.20|20|01/05/2026|1.18|200|1.32|200|Q
RNW|G7500M104|0.00|5.89|5.72|5.78|-0.09|24740|01/05/2026|5.71|1000|5.83|1100|Q
RNXT|75989R107|0.00|0.92|0.92|0.92|0.07|500|01/05/2026|0.92|200|0.98|200|Q
ROAD|21044C107|0.00|115.00|111.72|113.78|1.11|5896|01/05/2026|112.57|100|114.85|100|Q
ROAM|518416201|29.55|29.55|29.55|29.55|0.49|100|01/05/2026|0.00|0|0.00|0|P
ROBN|26923N389|59.07|64.21|58.87|64.21|7.09|7084|01/05/2026|0.00|0|0.00|0|Z
ROBO|301505707|71.46|71.86|71.37|71.86|1.66|1853|01/05/2026|0.00|0|0.00|0|P
ROBT|33738R720|0.00|53.72|53.42|53.72|53.72|400|01/05/2026|0.00|0|0.00|0|Q
ROCK|374689107|0.00|52.06|50.29|50.95|0.82|2022|01/05/2026|50.38|300|51.50|300|Q
RODM|518416102|37.35|37.35|37.33|37.33|0.22|700|01/05/2026|0.00|0|0.00|0|P
ROE|02072L433|0.00|35.50|35.50|35.50|0.00|0|12/31/2025|35.95|700|35.99|700|Q
ROG|775133101|92.10|94.89|92.10|93.42|1.45|37766|01/05/2026|0.00|0|0.00|0|N
ROIV|G76279101|0.00|21.94|20.80|21.30|-0.62|158062|01/05/2026|21.27|400|21.32|400|Q
ROK|773903109|402.14|412.59|402.14|404.73|6.18|187374|01/05/2026|0.00|0|0.00|0|N
ROKT|78468R630|91.04|91.04|91.04|91.04|3.15|313|01/05/2026|0.00|0|0.00|0|P
ROKU|77543R102|0.00|115.83|111.26|114.66|5.96|45910|01/05/2026|114.55|100|114.89|100|Q
ROL|775711104|58.35|59.43|58.35|58.93|-0.08|753156|01/05/2026|0.00|0|0.00|0|N
ROM|74347R693|96.60|96.61|96.60|96.61|2.59|266|01/05/2026|0.00|0|0.00|0|P
ROMO|86280R886|32.16|32.16|32.16|32.16|-2.18|391|01/05/2026|0.00|0|0.00|0|Z
RONB|06829D107|24.85|25.33|24.85|25.14|0.40|3434|01/05/2026|0.00|0|0.00|0|N
ROOT|77664L207|0.00|71.87|68.65|70.67|-0.45|7875|01/05/2026|70.07|200|71.49|200|Q
ROP|776696106|0.00|435.94|428.35|431.60|-2.69|26569|01/05/2026|431.30|40|432.06|40|Q
ROST|778296103|0.00|186.75|183.42|186.67|3.90|23556|01/05/2026|186.52|100|186.78|100|Q
RPAY|76029L100|0.00|3.79|3.65|3.67|0.04|13409|01/05/2026|3.65|100|3.69|100|Q
RPD|753422104|0.00|14.48|14.00|14.04|-0.22|32329|01/05/2026|13.91|1000|14.19|1000|Q
RPG|46137V266|47.80|47.94|47.76|47.76|0.40|8596|01/05/2026|0.00|0|0.00|0|P
RPGL|G7523E105|0.00|0.74|0.64|0.64|-0.02|8462|01/05/2026|0.07|20000|0.00|0|Q
RPID|75340L104|0.00|3.24|2.95|3.10|0.00|1302|01/05/2026|3.00|100|3.19|100|Q
RPM|749685103|102.96|106.63|102.96|105.71|1.95|405260|01/05/2026|0.00|0|0.00|0|N
RPRX|G7709Q104|0.00|39.87|38.55|39.65|0.80|49479|01/05/2026|39.62|200|39.71|200|Q
RPT|38983D854|16.36|16.39|16.11|16.23|-0.19|7373|01/05/2026|0.00|0|0.00|0|N
RPT PRC|38983D862|25.26|25.26|25.20|25.26|-0.07|1117|01/05/2026|0.00|0|0.00|0|N
RPTX|760273102|0.00|2.58|2.56|2.58|0.00|11861|01/05/2026|2.57|4400|2.59|3800|Q
RPV|46137V258|104.86|106.25|104.86|105.76|1.38|10513|01/05/2026|0.00|0|0.00|0|P
RQI|19247L106|11.53|11.66|11.45|11.65|0.19|274364|01/05/2026|0.00|0|0.00|0|N
RR|765504105|0.00|3.88|3.54|3.79|0.29|364777|01/05/2026|3.76|100|3.80|500|Q
RRBI|75686R202|0.00|0.00|0.00|0.00|0.00|265|01/05/2026|70.94|100|73.68|100|Q
RRC|75281A109|34.89|35.05|33.57|34.70|-0.60|1048100|01/05/2026|0.00|0|0.00|0|N
RRGB|75689M101|0.00|4.27|4.07|4.07|-0.07|939|01/05/2026|3.99|100|4.20|100|Q
RRR|75700L108|0.00|63.52|61.88|61.88|-1.10|5827|01/05/2026|61.47|200|62.28|200|Q
RRX|758750103|147.27|150.99|147.27|148.79|2.69|117294|01/05/2026|0.00|0|0.00|0|N
RS|759509102|295.90|301.10|295.90|296.57|0.75|79740|01/05/2026|0.00|0|0.00|0|N
RSBA|88636R586|20.88|20.88|20.88|20.88|0.05|104|01/05/2026|0.00|0|0.00|0|Z
RSF|76882B108|14.38|14.38|14.37|14.38|-0.04|2825|01/05/2026|0.00|0|0.00|0|N
RSG|760759100|209.20|213.58|208.48|212.84|2.64|407660|01/05/2026|0.00|0|0.00|0|N
RSHO|87975E602|46.35|46.35|46.35|46.35|1.10|100|01/05/2026|0.00|0|0.00|0|P
RSI|782011100|19.32|19.96|19.29|19.77|0.46|445813|01/05/2026|0.00|0|0.00|0|N
RSKD|M8216R109|4.80|4.96|4.80|4.83|0.02|101788|01/05/2026|0.00|0|0.00|0|N
RSP|46137V357|192.84|195.23|192.84|194.64|1.74|1320560|01/05/2026|0.00|0|0.00|0|P
RSPA|46090A697|51.43|51.53|51.43|51.53|0.60|625|01/05/2026|0.00|0|0.00|0|P
RSPC|46137Y609|39.79|39.79|39.79|39.79|1.58|100|01/05/2026|0.00|0|0.00|0|P
RSPD|46137V381|58.07|58.07|58.01|58.01|0.88|427|01/05/2026|0.00|0|0.00|0|P
RSPF|46137V340|79.67|79.67|79.67|79.67|0.00|12|12/29/2025|0.00|0|0.00|0|P
RSPG|46137V365|81.73|82.46|80.51|82.46|2.21|3425|01/05/2026|0.00|0|0.00|0|P
RSPH|46137V332|32.36|32.44|32.36|32.44|0.43|1616|01/05/2026|0.00|0|0.00|0|P
RSPM|46137V316|0.00|34.29|34.29|34.29|0.00|100|12/29/2025|0.00|0|0.00|0|P
RSPN|46137V324|58.02|58.40|58.02|58.17|0.81|4851|01/05/2026|0.00|0|0.00|0|P
RSPS|46137V373|28.81|28.95|28.69|28.87|-0.23|3522|01/05/2026|0.00|0|0.00|0|P
RSPT|46137V282|46.33|46.56|46.05|46.06|0.29|7647|01/05/2026|0.00|0|0.00|0|P
RSPU|46137V274|74.27|74.27|74.27|74.27|-1.67|186|01/05/2026|0.00|0|0.00|0|P
RSSS|761025105|0.00|0.00|0.00|0.00|0.00|21|01/05/2026|2.83|100|3.00|100|Q
RSST|88636J816|28.98|29.28|28.98|29.14|0.58|3656|01/05/2026|0.00|0|0.00|0|Z
RSSX|88636V702|26.72|26.73|26.72|26.73|1.13|430|01/05/2026|0.00|0|0.00|0|Z
RSSY|88636J345|19.50|19.50|19.50|19.50|-0.03|190|01/05/2026|0.00|0|0.00|0|Z
RSVR|76119X105|0.00|7.48|7.47|7.48|0.01|342|01/05/2026|7.38|100|7.55|100|Q
RTAC|G7490F101|0.00|10.92|10.67|10.90|0.23|8595|01/05/2026|0.00|0|0.00|0|Q
RTACU|G7490F119|0.00|11.12|11.12|11.12|0.09|883|01/05/2026|0.00|0|0.00|0|Q
RTAI|19423L714|21.12|21.12|21.12|21.12|-0.09|256|01/05/2026|0.00|0|0.00|0|Z
RTH|92189F684|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|251.62|600|252.62|600|Q
RTO|760125104|29.77|30.23|29.70|30.15|0.28|93092|01/05/2026|0.00|0|0.00|0|N
RTRE|19423L441|25.22|25.22|25.22|25.22|0.03|100|01/05/2026|0.00|0|0.00|0|Z
RTX|75513E101|186.77|190.36|186.48|188.26|1.01|1611685|01/05/2026|0.00|0|0.00|0|N
RUBI|Y1250N206|0.00|1.02|0.96|0.98|0.00|3215|01/05/2026|0.00|0|0.00|0|Q
RUM|78137L105|0.00|6.54|6.19|6.41|0.04|44848|01/05/2026|6.33|2100|6.47|2100|Q
RUN|86771W105|0.00|19.80|17.81|18.32|-1.13|102126|01/05/2026|18.13|800|18.49|700|Q
RUSHA|781846209|0.00|56.46|55.28|55.73|1.68|4238|01/05/2026|55.26|200|56.31|200|Q
RUSHB|781846308|0.00|55.82|55.82|55.82|55.82|450|01/05/2026|54.60|100|57.15|100|Q
RVER|00777X546|32.63|32.63|32.63|32.63|1.52|100|01/05/2026|0.00|0|0.00|0|P
RVLV|76156B107|29.57|31.24|29.57|30.36|0.80|399492|01/05/2026|0.00|0|0.00|0|N
RVMD|76155X100|0.00|78.58|76.35|78.34|-0.65|28816|01/05/2026|78.18|100|78.44|100|Q
RVNL|38747R470|0.00|57.66|57.66|57.66|4.06|611|01/05/2026|55.33|100|55.83|100|Q
RVPH|76152G100|0.00|0.34|0.30|0.34|0.04|22452|01/05/2026|0.33|2400|0.34|2500|Q
RVSB|769397100|0.00|5.11|5.10|5.11|0.07|1059|01/05/2026|5.02|100|5.19|100|Q
RVSN|M8186D122|0.00|0.35|0.33|0.33|-0.01|1090|01/05/2026|0.29|100|0.38|100|Q
RVT|780910105|16.23|16.42|16.16|16.36|0.24|70876|01/05/2026|0.00|0|0.00|0|N
RVTY|714046109|97.48|102.54|97.48|102.06|3.91|301952|01/05/2026|0.00|0|0.00|0|N
RVYL|39366L406|0.00|5.63|4.87|4.92|-0.36|3796|01/05/2026|4.75|100|5.09|100|Q
RWAY|78163D100|0.00|9.23|9.09|9.20|0.16|14869|01/05/2026|9.10|400|9.30|400|Q
RWAYL|78163D209|0.00|25.26|25.25|25.26|0.00|0|11/03/2025|25.07|100|0.00|0|Q
RWJ|46138G664|49.00|49.00|49.00|49.00|0.00|20|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|116.01|116.87|115.97|116.76|1.39|2364|01/05/2026|0.00|0|0.00|0|P
RWM|74348A210|16.13|16.14|15.91|15.96|-0.26|837665|01/05/2026|0.00|0|0.00|0|P
RWO|78463X749|45.16|45.16|45.16|45.16|0.00|100|01/02/2026|0.00|0|0.00|0|P
RWR|78464A607|98.02|98.80|97.81|98.31|-0.05|14096|01/05/2026|0.00|0|0.00|0|P
RWT|758075402|5.64|5.66|5.53|5.59|-0.06|340237|01/05/2026|0.00|0|0.00|0|N
RWT PRA|758075808|24.45|24.67|24.45|24.67|0.19|2138|01/05/2026|0.00|0|0.00|0|N
RWTN|758075881|25.00|25.00|24.96|24.96|0.01|878|01/05/2026|0.00|0|0.00|0|N
RWTO|758075873|25.08|25.08|24.91|24.91|-0.20|1869|01/05/2026|0.00|0|0.00|0|N
RWTP|758075865|24.84|24.85|24.82|24.82|0.00|1010|01/05/2026|0.00|0|0.00|0|N
RWTQ|758075857|26.15|26.15|25.88|25.88|-0.25|18562|01/05/2026|0.00|0|0.00|0|N
RWX|78463X863|28.18|28.18|28.18|28.18|0.00|53|12/29/2025|0.00|0|0.00|0|P
RXL|74347R735|51.94|51.94|51.94|51.94|0.00|61|01/02/2026|0.00|0|0.00|0|P
RXO|74982T103|12.95|13.66|12.95|13.25|0.41|846572|01/05/2026|0.00|0|0.00|0|N
RXRX|75629V104|0.00|4.41|4.27|4.36|0.15|322535|01/05/2026|4.36|4400|4.37|7100|Q
RXST|78349D107|0.00|10.50|10.31|10.46|0.08|9613|01/05/2026|10.35|800|10.57|800|Q
RXT|750102105|0.00|1.04|0.99|1.01|0.04|49290|01/05/2026|0.98|1300|1.04|1200|Q
RY|780087102|170.58|173.18|170.58|173.11|2.33|200724|01/05/2026|0.00|0|0.00|0|N
RYAAY|783513203|0.00|74.21|72.59|73.81|1.23|19694|01/05/2026|73.75|200|73.89|200|Q
RYAM|75508B104|6.13|7.22|6.08|7.02|1.16|611309|01/05/2026|0.00|0|0.00|0|N
RYAN|78351F107|50.57|53.05|50.37|52.91|2.30|511813|01/05/2026|0.00|0|0.00|0|N
RYDE|G7733R102|0.26|0.26|0.26|0.26|0.01|150|01/05/2026|0.00|0|0.00|0|A
RYET|G7710T105|0.00|1.17|1.17|1.17|0.06|806|01/05/2026|0.00|0|2.19|500|Q
RYI|783754104|25.83|26.74|25.83|26.07|0.31|103388|01/05/2026|0.00|0|0.00|0|N
RYLD|37954Y459|15.45|15.57|15.45|15.56|0.12|52314|01/05/2026|0.00|0|0.00|0|P
RYM|00853E404|0.00|0.00|0.00|0.00|0.00|272|01/05/2026|22.47|100|24.56|100|Q
RYN|754907103|21.59|22.41|21.55|22.24|0.63|469698|01/05/2026|0.00|0|0.00|0|N
RYTM|76243J105|0.00|102.69|100.54|101.92|-3.03|10343|01/05/2026|100.76|100|103.07|100|Q
RZB|759351802|24.88|24.96|24.88|24.93|0.02|6286|01/05/2026|0.00|0|0.00|0|N
RZC|759351885|25.49|25.53|25.48|25.53|0.03|10890|01/05/2026|0.00|0|0.00|0|N
RZLT|76200L309|0.00|2.13|1.94|1.97|-0.19|51637|01/05/2026|1.94|2000|1.99|100|Q
RZLV|G75398100|0.00|3.29|2.92|3.19|0.33|212478|01/05/2026|3.16|100|3.21|100|Q
S|81730H109|14.48|14.99|14.48|14.81|0.17|1765856|01/05/2026|0.00|0|0.00|0|N
SA|811916105|30.61|32.47|30.43|30.91|1.08|306718|01/05/2026|0.00|0|0.00|0|N
SABA|880198205|8.30|8.41|8.30|8.37|0.07|10338|01/05/2026|0.00|0|0.00|0|N
SABR|78573M104|0.00|1.45|1.32|1.40|0.07|160933|01/05/2026|1.38|4400|1.40|4400|Q
SABS|78397T202|0.00|3.72|3.65|3.65|-0.09|411|01/05/2026|3.66|200|3.82|200|Q
SAC U|G77676123|10.10|10.10|10.10|10.10|0.04|1004|01/05/2026|0.00|0|0.00|0|N
SACH|78590A109|1.05|1.06|1.05|1.06|0.00|409|01/05/2026|0.00|0|0.00|0|A
SAFE|78646V107|13.49|13.97|13.47|13.89|0.26|168861|01/05/2026|0.00|0|0.00|0|N
SAFT|78648T100|0.00|75.53|75.53|75.53|-0.37|1084|01/05/2026|74.79|100|76.44|100|Q
SAFX|98400U103|0.00|0.28|0.25|0.25|-0.02|9535|01/05/2026|0.25|1200|0.26|1300|Q
SAH|83545G102|61.33|64.02|61.33|62.96|1.32|48022|01/05/2026|0.00|0|0.00|0|N
SAIA|78709Y105|0.00|357.74|344.01|352.96|15.89|9372|01/05/2026|349.39|40|356.57|40|Q
SAIC|808625107|0.00|107.45|102.53|107.14|6.08|9310|01/05/2026|106.49|100|107.80|100|Q
SAIL|78781J109|0.00|19.85|19.25|19.28|0.33|27457|01/05/2026|19.24|200|19.30|200|Q
SAJ|80349A885|25.60|25.60|25.46|25.54|-0.03|301|01/05/2026|0.00|0|0.00|0|N
SAM|100557107|198.89|200.82|197.75|197.87|-1.97|31859|01/05/2026|0.00|0|0.00|0|N
SAMG|828359109|0.00|15.83|15.66|15.74|0.33|13465|01/05/2026|15.64|100|15.89|100|Q
SAMT|00775Y645|39.23|39.51|39.23|39.50|0.58|5228|01/05/2026|0.00|0|0.00|0|P
SAN|05964H105|11.97|12.12|11.95|12.09|0.02|313287|01/05/2026|0.00|0|0.00|0|N
SANA|799566104|0.00|4.38|4.02|4.07|-0.13|50006|01/05/2026|4.05|100|4.10|200|Q
SANM|801056102|0.00|160.68|150.76|153.31|-5.63|7103|01/05/2026|151.60|100|154.82|100|Q
SAP|803054204|237.86|242.11|237.58|240.44|3.52|158456|01/05/2026|0.00|0|0.00|0|N
SAR|80349A208|23.38|23.62|23.30|23.55|0.38|51170|01/05/2026|0.00|0|0.00|0|N
SARK|46144X131|0.00|29.10|28.41|28.53|-1.14|25054|01/05/2026|0.00|0|0.00|0|Q
SARO|85423L103|30.00|30.48|29.88|30.37|0.73|912259|01/05/2026|0.00|0|0.00|0|N
SAT|80349A802|24.80|24.89|24.80|24.89|0.04|899|01/05/2026|0.00|0|0.00|0|N
SATL|80401C100|0.00|2.37|2.04|2.29|0.33|215330|01/05/2026|2.28|600|2.30|600|Q
SATS|278768106|0.00|112.93|109.75|110.64|-1.56|64488|01/05/2026|110.61|100|111.56|100|Q
SAVA|14817C107|0.00|2.16|2.07|2.11|0.03|13218|01/05/2026|2.08|1100|2.14|1000|Q
SAY|80349A877|25.34|25.34|25.32|25.32|-0.02|1381|01/05/2026|0.00|0|0.00|0|N
SAZ|80349A869|25.37|25.41|25.37|25.37|0.02|3746|01/05/2026|0.00|0|0.00|0|N
SB|Y7388L103|4.89|4.94|4.86|4.86|0.03|123413|01/05/2026|0.00|0|0.00|0|N
SB PRC|Y7388L129|25.70|25.70|25.70|25.70|0.01|261|01/05/2026|0.00|0|0.00|0|N
SB PRD|Y7388L137|25.54|25.59|25.54|25.59|0.06|439|01/05/2026|0.00|0|0.00|0|N
SBAC|78410G104|0.00|190.84|187.17|189.97|-2.60|10372|01/05/2026|188.70|100|191.06|100|Q
SBAR|82889N335|26.34|26.34|26.34|26.34|0.12|100|01/05/2026|0.00|0|0.00|0|P
SBC|73245B107|0.00|4.34|4.34|4.34|4.34|378|01/05/2026|4.42|100|4.60|100|Q
SBCF|811707801|0.00|32.69|31.86|32.53|0.97|9112|01/05/2026|32.37|400|32.76|400|Q
SBDS|83425V203|6.06|6.33|5.72|6.25|0.19|4390|01/05/2026|0.00|0|0.00|0|N
SBET|820014405|0.00|10.53|9.90|10.27|0.57|276053|01/05/2026|10.22|100|10.32|100|Q
SBFG|78408D105|0.00|22.06|22.06|22.06|22.06|113|01/05/2026|21.40|100|22.81|100|Q
SBFM|867781700|0.00|1.21|1.21|1.21|0.00|0|01/02/2026|1.11|100|1.49|100|Q
SBGI|829242106|0.00|15.32|15.01|15.27|0.05|3520|01/05/2026|15.11|400|15.40|400|Q
SBH|79546E104|14.39|15.10|14.39|14.92|0.43|719527|01/05/2026|0.00|0|0.00|0|N
SBI|958435109|7.68|7.71|7.68|7.70|-0.01|6339|01/05/2026|0.00|0|0.00|0|N
SBIO|00162Q593|48.52|48.96|48.52|48.95|-3.90|1387|01/05/2026|0.00|0|0.00|0|P
SBIT|74349Y563|38.97|39.27|37.03|37.56|-4.07|130346|01/05/2026|0.00|0|0.00|0|P
SBLK|Y8162K204|0.00|19.73|19.50|19.59|0.20|13292|01/05/2026|19.36|800|19.74|800|Q
SBLX|054748306|0.00|2.90|2.63|2.85|2.85|1280|01/05/2026|2.74|100|2.96|100|Q
SBR|785688102|69.90|69.90|68.12|68.12|-2.08|7496|01/05/2026|0.00|0|0.00|0|N
SBRA|78573L106|0.00|19.10|18.36|19.08|-0.07|54905|01/05/2026|19.04|100|19.12|100|Q
SBS|20441A102|24.26|24.47|24.00|24.21|-0.16|253580|01/05/2026|0.00|0|0.00|0|N
SBSI|84470P109|30.35|31.24|30.35|30.80|0.35|49415|01/05/2026|0.00|0|0.00|0|N
SBSW|82575P107|15.27|15.63|15.08|15.14|0.68|2063101|01/05/2026|0.00|0|0.00|0|N
SBTU|26923Q218|9.77|9.77|9.77|9.77|0.46|900|01/05/2026|0.00|0|0.00|0|Z
SBU|88340C776|0.00|14.61|14.61|14.61|0.00|0|12/31/2025|15.09|1400|15.35|1400|Q
SBUX|855244109|0.00|87.19|83.70|86.55|2.58|122760|01/05/2026|86.49|400|86.62|400|Q
SBXD|G81354105|10.89|10.89|10.55|10.57|0.00|6020|01/05/2026|0.00|0|0.00|0|N
SCAG|80590A105|0.00|2.54|2.54|2.54|2.54|175|01/05/2026|2.01|100|2.80|100|Q
SCCO|84265V105|153.16|155.56|151.88|154.39|5.70|328593|01/05/2026|0.00|0|0.00|0|N
SCCR|808524599|25.83|25.83|25.83|25.83|0.01|1425|01/05/2026|0.00|0|0.00|0|P
SCD|50208A102|15.01|15.12|14.94|15.09|0.15|21264|01/05/2026|0.00|0|0.00|0|N
SCE PRG|78407R204|18.15|18.20|17.88|17.88|-0.32|1303|01/05/2026|0.00|0|0.00|0|N
SCE PRK|78409W201|25.07|25.09|25.07|25.07|0.00|814|01/05/2026|0.00|0|0.00|0|N
SCE PRL|78410V200|17.69|17.72|17.63|17.68|0.03|5871|01/05/2026|0.00|0|0.00|0|N
SCE PRM|783892201|25.26|25.38|25.14|25.15|-0.19|6895|01/05/2026|0.00|0|0.00|0|N
SCE PRN|80620A208|24.02|24.02|23.78|23.82|-0.06|10844|01/05/2026|0.00|0|0.00|0|N
SCEC|14064D444|25.34|25.34|25.34|25.34|0.01|1700|01/05/2026|0.00|0|0.00|0|Z
SCHA|808524607|28.97|29.29|28.92|29.19|0.40|210344|01/05/2026|0.00|0|0.00|0|P
SCHB|808524102|26.47|26.56|26.45|26.50|0.19|248514|01/05/2026|0.00|0|0.00|0|P
SCHC|808524888|46.15|46.47|46.14|46.46|0.61|8982|01/05/2026|0.00|0|0.00|0|P
SCHD|808524797|27.92|28.02|27.75|27.90|0.19|483385|01/05/2026|0.00|0|0.00|0|P
SCHE|808524706|33.59|33.75|33.50|33.74|0.23|89482|01/05/2026|0.00|0|0.00|0|P
SCHF|808524805|24.46|24.66|24.44|24.65|0.30|304800|01/05/2026|0.00|0|0.00|0|P
SCHG|808524300|32.74|32.83|32.67|32.71|0.22|309921|01/05/2026|0.00|0|0.00|0|P
SCHH|808524847|20.85|21.00|20.72|20.91|0.00|337968|01/05/2026|0.00|0|0.00|0|P
SCHI|808524698|22.99|23.03|22.99|23.02|0.05|33863|01/05/2026|0.00|0|0.00|0|P
SCHJ|808524714|24.91|24.92|24.91|24.92|0.03|5939|01/05/2026|0.00|0|0.00|0|P
SCHK|808524722|33.09|33.19|33.08|33.12|0.23|33848|01/05/2026|0.00|0|0.00|0|P
SCHL|807066105|0.00|30.82|30.00|30.42|0.51|10891|01/05/2026|30.12|300|30.73|300|Q
SCHM|808524508|30.69|30.97|30.69|30.88|0.39|14095|01/05/2026|0.00|0|0.00|0|P
SCHO|808524862|24.38|24.38|24.38|24.38|0.01|52142|01/05/2026|0.00|0|0.00|0|P
SCHP|808524870|26.51|26.55|26.50|26.55|0.06|79619|01/05/2026|0.00|0|0.00|0|P
SCHQ|808524680|31.68|31.79|31.68|31.79|0.14|9576|01/05/2026|0.00|0|0.00|0|P
SCHR|808524854|25.10|25.12|25.10|25.12|0.05|126473|01/05/2026|0.00|0|0.00|0|P
SCHV|808524409|30.12|30.25|30.04|30.17|0.27|172473|01/05/2026|0.00|0|0.00|0|P
SCHW|808513105|101.74|104.44|101.74|103.74|2.17|2135147|01/05/2026|0.00|0|0.00|0|N
SCHW PRD|808513600|25.19|25.26|25.19|25.23|-0.01|9376|01/05/2026|0.00|0|0.00|0|N
SCHW PRJ|808513865|19.04|19.14|18.95|19.09|0.10|42611|01/05/2026|0.00|0|0.00|0|N
SCHX|808524201|27.11|27.23|27.11|27.16|0.19|246105|01/05/2026|0.00|0|0.00|0|P
SCHY|808524672|29.81|30.09|29.81|30.09|0.10|5418|01/05/2026|0.00|0|0.00|0|P
SCHZ|808524839|23.38|23.41|23.37|23.41|0.05|12925|01/05/2026|0.00|0|0.00|0|P
SCI|817565104|76.53|79.09|76.53|78.34|1.14|277252|01/05/2026|0.00|0|0.00|0|N
SCIIU|G7866D128|0.00|10.06|10.06|10.06|10.06|1000|01/05/2026|0.00|0|0.00|0|Q
SCIO|33738D770|20.81|20.82|20.81|20.82|0.04|669|01/05/2026|0.00|0|0.00|0|P
SCKT|83368E200|0.00|1.18|1.18|1.18|0.00|0|12/16/2025|0.88|100|1.18|100|Q
SCL|858586100|46.98|48.35|46.98|47.59|0.43|52399|01/05/2026|0.00|0|0.00|0|N
SCLS|45259A282|0.00|0.00|0.00|0.00|0.00|0|11/04/2025|20.31|100|20.39|100|Q
SCLX|80880W205|0.00|13.42|13.42|13.42|0.23|110|01/05/2026|12.86|100|13.84|100|Q
SCM|858568108|12.83|13.10|12.83|12.97|0.15|23824|01/05/2026|0.00|0|0.00|0|N
SCMB|808524649|25.81|25.81|25.79|25.80|0.03|9885|01/05/2026|0.00|0|0.00|0|P
SCNI|09073Q303|0.00|0.65|0.65|0.65|0.00|0|12/29/2025|0.66|100|0.90|200|Q
SCNX|80880X104|0.00|0.53|0.52|0.52|-0.01|1730|01/05/2026|0.51|800|0.54|900|Q
SCO|74347Y797|19.32|19.64|19.08|19.10|-0.56|148690|01/05/2026|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|7.51|100|Q
SCSC|806037107|0.00|39.52|39.44|39.52|0.54|1155|01/05/2026|39.05|200|39.78|200|Q
SCUS|808524623|25.20|25.20|25.20|25.20|0.01|532|01/05/2026|0.00|0|0.00|0|P
SCVL|824889109|0.00|18.06|17.54|17.65|0.20|12230|01/05/2026|17.45|500|17.79|500|Q
SCWO|88583P203|0.00|2.55|2.43|2.51|0.01|962|01/05/2026|2.40|100|2.60|100|Q
SCYB|808524631|26.47|26.53|26.47|26.52|0.08|9108|01/05/2026|0.00|0|0.00|0|P
SCYX|811292200|0.00|0.63|0.63|0.63|0.63|300|01/05/2026|0.62|300|0.65|300|Q
SCZ|464288273|0.00|79.14|78.50|79.11|0.93|3925|01/05/2026|79.10|600|79.19|700|Q
SD|80007P869|14.97|14.97|13.75|13.96|-0.82|144892|01/05/2026|0.00|0|0.00|0|N
SDA|G85727108|0.00|2.10|2.10|2.10|0.09|377|01/05/2026|2.04|100|2.14|100|Q
SDCI|90290T809|22.42|22.47|22.42|22.43|0.34|2295|01/05/2026|0.00|0|0.00|0|P
SDEM|37960A677|30.58|30.62|30.58|30.62|0.68|200|01/05/2026|0.00|0|0.00|0|P
SDGR|80810D103|0.00|18.72|18.19|18.54|0.56|9053|01/05/2026|18.35|800|18.66|700|Q
SDHC|83207R107|16.94|18.19|16.94|17.99|1.14|18979|01/05/2026|0.00|0|0.00|0|N
SDHY|69355J104|16.50|16.56|16.49|16.55|0.07|8811|01/05/2026|0.00|0|0.00|0|N
SDIV|37960A669|24.26|24.40|24.17|24.37|0.13|8041|01/05/2026|0.00|0|0.00|0|P
SDOG|00162Q858|61.24|61.42|61.24|61.36|0.35|2904|01/05/2026|0.00|0|0.00|0|P
SDOT|627333404|0.00|1.81|1.54|1.74|-0.03|1690|01/05/2026|1.67|100|1.83|100|Q
SDOW|74347G135|31.23|31.23|29.78|30.21|-1.20|115142|01/05/2026|0.00|0|0.00|0|P
SDRL|G7997W102|36.13|36.13|32.85|34.07|-0.88|236169|01/05/2026|0.00|0|0.00|0|N
SDS|74350P667|67.65|67.66|67.14|67.41|-0.89|40270|01/05/2026|0.00|0|0.00|0|P
SDST|854936200|0.00|0.00|0.00|0.00|-3.41|46|01/05/2026|3.46|100|3.72|100|Q
SDVD|33738D820|22.19|22.19|22.07|22.08|0.66|3805|01/05/2026|0.00|0|0.00|0|Z
SDVY|33741X102|0.00|39.74|38.85|39.49|0.78|38671|01/05/2026|39.48|1000|39.51|1000|Q
SDY|78464A763|140.24|141.07|140.01|140.79|0.84|13708|01/05/2026|0.00|0|0.00|0|P
SE|81141R100|133.86|142.80|133.42|139.78|8.29|1128125|01/05/2026|0.00|0|0.00|0|N
SEAL PRA|Y8564M113|25.51|25.51|25.36|25.38|-0.03|2800|01/05/2026|0.00|0|0.00|0|N
SEAL PRB|Y8564M204|25.32|25.37|25.32|25.34|0.02|1317|01/05/2026|0.00|0|0.00|0|N
SEAT|92854T209|0.00|7.77|7.46|7.46|0.41|987|01/05/2026|7.34|100|7.65|100|Q
SEB|811543107|4432.41|4432.41|4352.81|4367.00|-108.06|122|01/05/2026|0.00|0|0.00|0|A
SECT|66538H591|65.02|65.09|65.02|65.03|0.59|756|01/05/2026|0.00|0|0.00|0|Z
SEDG|83417M104|0.00|33.26|30.79|31.25|-0.10|44329|01/05/2026|30.99|400|31.56|400|Q
SEE|81211K100|41.50|41.66|41.50|41.51|-0.01|1152440|01/05/2026|0.00|0|0.00|0|N
SEED|G67828205|0.00|1.35|1.35|1.35|0.00|0|12/17/2025|0.99|100|1.34|100|Q
SEER|81578P106|0.00|1.84|1.82|1.84|0.03|979|01/05/2026|1.80|200|1.88|200|Q
SEG|812215200|19.66|19.88|19.66|19.75|0.09|20941|01/05/2026|0.00|0|0.00|0|N
SEI|83418M103|53.27|53.82|50.26|52.90|2.64|616405|01/05/2026|0.00|0|0.00|0|N
SEIC|784117103|0.00|87.60|84.03|86.97|3.96|11808|01/05/2026|86.39|200|87.48|200|Q
SEIE|81589A700|0.00|0.00|0.00|0.00|0.00|2|01/05/2026|0.00|0|0.00|0|Q
SEIM|81589A205|46.88|46.88|46.88|46.88|0.17|144|01/05/2026|0.00|0|0.00|0|Z
SEIQ|81589A106|38.82|38.86|38.82|38.84|0.15|1629|01/05/2026|0.00|0|0.00|0|Z
SEIS|81589A502|0.00|28.61|28.58|28.58|0.38|1027|01/05/2026|28.26|2300|28.85|2300|Q
SEIV|81589A304|41.66|41.68|41.65|41.65|0.00|75|01/02/2026|0.00|0|0.00|0|Z
SEIX|92790A405|23.37|23.37|23.37|23.37|0.03|300|01/05/2026|0.00|0|0.00|0|P
SELF|37955N106|0.00|5.10|5.06|5.10|-0.05|759|01/05/2026|4.96|100|5.22|100|Q
SELX|G8021C104|0.00|0.99|0.70|0.71|0.10|1373|01/05/2026|0.00|0|0.00|0|Q
SEM|81619Q105|14.81|15.18|14.81|15.15|0.33|220996|01/05/2026|0.00|0|0.00|0|N
SEMG|02072Q580|27.19|27.19|27.19|27.19|-0.01|207|01/05/2026|0.00|0|0.00|0|P
SEMR|81686C104|11.88|11.91|11.87|11.90|0.01|168212|01/05/2026|0.00|0|0.00|0|N
SENEA|817070501|0.00|105.88|105.88|105.88|105.88|543|01/05/2026|108.35|100|112.54|100|Q
SENS|81727U303|0.00|6.09|5.83|6.07|0.22|7781|01/05/2026|5.93|400|6.17|400|Q
SEPN|81734D104|0.00|27.78|26.51|26.77|-1.31|1489|01/05/2026|26.09|300|27.46|300|Q
SER|81751A108|2.07|2.07|2.07|2.07|0.28|205|01/05/2026|0.00|0|0.00|0|A
SERA|81749D107|0.00|0.00|0.00|0.00|0.00|10|01/05/2026|2.82|100|3.23|100|Q
SERV|81758H106|0.00|12.89|11.85|12.68|0.85|104438|01/05/2026|12.51|1100|12.80|1200|Q
SES|78397Q109|1.98|2.20|1.96|2.13|0.21|1867328|01/05/2026|0.00|0|0.00|0|N
SES WS|78397Q117|0.20|0.24|0.20|0.24|0.03|1327|01/05/2026|0.00|0|0.00|0|N
SETH|74350P592|39.35|39.35|38.24|38.25|-1.53|5052|01/05/2026|0.00|0|0.00|0|P
SETM|85208P402|0.00|31.78|30.81|31.74|1.94|4458|01/05/2026|0.00|0|0.00|0|Q
SEV|03835W104|0.00|4.58|4.54|4.54|0.13|517|01/05/2026|4.41|100|4.69|100|Q
SEVN|81784E101|0.00|8.93|8.93|8.93|0.09|316|01/05/2026|8.82|200|9.04|200|Q
SEZL|78435P105|0.00|72.10|68.26|69.35|4.19|9489|01/05/2026|68.62|200|70.12|200|Q
SF|860630102|128.52|134.58|128.52|132.88|4.57|197452|01/05/2026|0.00|0|0.00|0|N
SF PRB|860630706|23.74|23.80|23.67|23.79|0.05|2381|01/05/2026|0.00|0|0.00|0|N
SF PRC|860630870|23.36|23.54|23.35|23.35|-0.13|1649|01/05/2026|0.00|0|0.00|0|N
SF PRD|860630862|17.36|17.38|17.09|17.17|-0.11|15831|01/05/2026|0.00|0|0.00|0|N
SFB|860630607|20.72|20.82|20.62|20.62|-0.03|5181|01/05/2026|0.00|0|0.00|0|N
SFBC|83607A100|0.00|0.00|0.00|0.00|-43.45|122|01/05/2026|42.49|100|44.77|100|Q
SFBS|81768T108|71.72|74.67|71.72|73.67|1.85|92411|01/05/2026|0.00|0|0.00|0|N
SFD|832248207|0.00|22.13|21.68|21.70|-0.39|11007|01/05/2026|21.66|100|21.72|100|Q
SFHG|G7785M118|0.00|0.78|0.72|0.78|0.06|950|01/05/2026|0.00|0|0.84|400|Q
SFIX|860897107|0.00|5.11|4.86|4.86|-0.27|54307|01/05/2026|4.81|2000|4.92|2000|Q
SFL|G7738W106|8.13|8.20|7.90|7.90|0.01|425674|01/05/2026|0.00|0|0.00|0|N
SFLO|92647X822|0.00|29.99|29.63|29.83|0.31|5418|01/05/2026|29.79|500|0.00|0|Q
SFLR|45783Y673|37.18|37.19|37.15|37.19|0.31|5856|01/05/2026|0.00|0|0.00|0|P
SFM|85208M102|0.00|81.29|79.53|79.94|-0.57|29015|01/05/2026|79.33|200|80.64|200|Q
SFNC|828730200|0.00|19.34|18.92|19.11|0.28|60633|01/05/2026|18.95|800|19.14|100|Q
SFST|842873101|0.00|53.46|52.86|52.86|52.86|4275|01/05/2026|51.84|100|54.11|100|Q
SFTY|44053A549|28.36|28.37|28.36|28.36|0.10|300|01/05/2026|0.00|0|0.00|0|Z
SFY|886364173|133.72|133.72|133.37|133.37|-0.25|312|01/05/2026|0.00|0|0.00|0|P
SFYF|886364405|56.48|56.48|56.48|56.48|0.23|329|01/05/2026|0.00|0|0.00|0|P
SFYX|886364306|16.77|16.77|16.77|16.77|0.14|733|01/05/2026|0.00|0|0.00|0|P
SG|87043Q108|6.98|7.46|6.88|6.96|0.03|1053583|01/05/2026|0.00|0|0.00|0|N
SGBX|78418A703|0.00|2.17|1.99|2.07|0.03|2083|01/05/2026|1.97|100|2.15|100|Q
SGC|868358102|0.00|9.88|9.80|9.88|0.43|605|01/05/2026|9.55|100|9.91|100|Q
SGDJ|85210B201|87.81|88.13|87.66|87.66|5.71|1118|01/05/2026|0.00|0|0.00|0|P
SGDM|85210B102|72.54|72.54|72.06|72.06|1.67|656|01/05/2026|0.00|0|0.00|0|P
SGHC|G8588X103|11.60|12.01|11.35|11.91|0.27|536375|01/05/2026|0.00|0|0.00|0|N
SGHT|82657M105|0.00|8.04|7.73|7.73|0.25|2955|01/05/2026|7.58|200|7.84|200|Q
SGI|88023U101|88.46|89.71|88.06|89.70|0.96|537497|01/05/2026|0.00|0|0.00|0|N
SGLY|82935V307|0.00|0.72|0.71|0.72|0.13|513|01/05/2026|0.63|200|0.86|100|Q
SGML|826599102|0.00|15.45|13.71|15.19|1.01|37553|01/05/2026|15.02|1000|15.40|900|Q
SGMO|800677106|0.00|0.45|0.42|0.45|0.02|63401|01/05/2026|0.43|4900|0.45|4900|Q
SGMT|786700104|0.00|5.89|5.50|5.54|-0.45|6622|01/05/2026|5.49|500|5.61|500|Q
SGN|82670R305|0.57|0.57|0.51|0.52|-0.43|1939|01/05/2026|0.00|0|0.00|0|A
SGOL|00326A104|42.11|42.44|42.11|42.36|1.09|130137|01/05/2026|0.00|0|0.00|0|P
SGOV|46436E718|100.42|100.42|100.42|100.42|0.01|94052|01/05/2026|0.00|0|0.00|0|P
SGRP|784933103|0.00|0.91|0.90|0.91|0.03|200|01/05/2026|0.72|200|1.08|200|Q
SGRT|886365105|0.00|25.30|25.19|25.19|0.00|100|12/29/2025|0.00|0|0.00|0|P
SGRY|86881A100|0.00|15.49|15.30|15.33|0.06|14321|01/05/2026|15.19|900|15.48|900|Q
SGU|85512C105|11.88|11.95|11.88|11.95|0.09|5139|01/05/2026|0.00|0|0.00|0|N
SGVT|808524581|100.53|100.53|100.52|100.53|0.01|3474|01/05/2026|0.00|0|0.00|0|P
SH|74349Y753|35.82|35.82|35.68|35.76|-0.22|233068|01/05/2026|0.00|0|0.00|0|P
SHAK|819047101|83.23|85.49|83.23|83.51|0.04|394633|01/05/2026|0.00|0|0.00|0|N
SHBI|825107105|0.00|17.98|17.57|17.72|0.34|11233|01/05/2026|17.56|200|17.84|200|Q
SHC|83601L102|0.00|18.42|17.88|18.30|0.60|49300|01/05/2026|18.27|200|18.32|300|Q
SHCO|586001109|8.95|8.97|8.95|8.95|-0.01|119434|01/05/2026|0.00|0|0.00|0|N
SHEL|780259305|75.15|75.46|73.46|75.03|-0.41|732616|01/05/2026|0.00|0|0.00|0|N
SHEN|82312B106|0.00|11.52|11.33|11.33|0.02|4997|01/05/2026|11.23|300|11.45|300|Q
SHFS|824430300|0.00|1.09|1.08|1.08|1.08|470|01/05/2026|0.96|100|1.30|100|Q
SHG|824596100|56.11|56.24|55.30|55.66|1.64|80964|01/05/2026|0.00|0|0.00|0|N
SHIM|82455M109|0.00|3.42|3.36|3.36|3.36|361|01/05/2026|0.00|0|3.68|100|Q
SHIP|Y73760400|0.00|9.29|9.19|9.19|0.07|1536|01/05/2026|7.98|100|10.60|100|Q
SHLD|37960A529|68.56|69.93|68.56|69.93|3.56|39810|01/05/2026|0.00|0|0.00|0|P
SHLS|82489W107|0.00|9.17|8.61|8.89|-0.19|50550|01/05/2026|8.76|1500|9.01|1500|Q
SHM|78468R739|48.04|48.04|48.01|48.02|0.01|5361|01/05/2026|0.00|0|0.00|0|P
SHMD|N68722102|0.00|7.89|7.38|7.68|0.20|1470|01/05/2026|0.00|0|0.00|0|Q
SHNY|063679526|142.01|142.01|142.01|142.01|10.41|182|01/05/2026|0.00|0|0.00|0|P
SHO|867892101|9.23|9.35|9.04|9.29|0.16|661739|01/05/2026|0.00|0|0.00|0|N
SHO PRH|867892804|20.50|20.85|20.30|20.30|-0.22|5694|01/05/2026|0.00|0|0.00|0|N
SHO PRI|867892887|19.35|19.37|19.33|19.33|-0.02|209|01/05/2026|0.00|0|0.00|0|N
SHOC|02072L672|72.10|72.10|71.39|71.40|0.56|2708|01/05/2026|0.00|0|0.00|0|N
SHOO|556269108|0.00|43.66|42.22|43.65|1.45|10898|01/05/2026|43.31|300|43.93|300|Q
SHOP|82509L107|0.00|166.78|158.94|166.21|9.05|81308|01/05/2026|166.01|300|166.26|100|Q
SHPH|825693401|0.00|2.07|1.90|2.07|0.04|308|01/05/2026|1.94|100|2.10|100|Q
SHV|464288679|0.00|110.19|110.19|110.19|0.01|5760|01/05/2026|110.18|68000|110.19|47200|Q
SHW|824348106|324.99|333.10|324.25|332.20|4.36|547014|01/05/2026|0.00|0|0.00|0|N
SHY|464287457|0.00|82.90|82.88|82.90|0.04|119924|01/05/2026|82.89|38700|82.90|48000|Q
SHYD|92189F387|22.97|22.97|22.90|22.90|0.04|700|01/05/2026|0.00|0|0.00|0|Z
SHYG|46434V407|42.92|42.99|42.92|42.98|0.08|28731|01/05/2026|0.00|0|0.00|0|P
SHYL|233051283|44.95|44.95|44.95|44.95|0.00|14|01/02/2026|0.00|0|0.00|0|P
SHYM|092528108|22.25|22.26|22.25|22.26|0.01|1991|01/05/2026|0.00|0|0.00|0|Z
SI|82537J108|14.30|14.53|14.30|14.37|0.00|3139|01/05/2026|0.00|0|0.00|0|N
SIBN|825704109|0.00|20.14|19.90|20.02|0.32|4479|01/05/2026|19.82|500|20.22|500|Q
SID|20440W105|1.62|1.70|1.62|1.67|0.06|330301|01/05/2026|0.00|0|0.00|0|N
SIDU|826165201|0.00|4.88|3.88|3.96|-0.37|693393|01/05/2026|3.95|100|3.97|100|Q
SIEB|826176109|0.00|0.00|0.00|0.00|0.00|100|01/05/2026|3.19|100|4.23|100|Q
SIF|826546103|5.81|5.81|5.81|5.81|0.39|180|01/05/2026|0.00|0|0.00|0|A
SIFY|82655M206|0.00|0.00|0.00|0.00|0.00|65|01/05/2026|10.64|100|14.47|100|Q
SIG|G81276100|85.52|90.98|85.52|89.59|3.48|259876|01/05/2026|0.00|0|0.00|0|N
SIGA|826917106|0.00|6.50|6.30|6.38|0.11|13594|01/05/2026|6.32|300|6.45|300|Q
SIGI|816300107|0.00|85.70|82.80|85.22|2.06|8733|01/05/2026|84.37|200|85.85|200|Q
SIGIP|816300503|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|16.62|100|0.00|0|Q
SII|852066208|101.40|106.54|101.40|105.93|4.70|24422|01/05/2026|0.00|0|0.00|0|N
SIJ|74349Y555|10.72|10.72|10.72|10.72|-1.88|100|01/05/2026|0.00|0|0.00|0|P
SIL|37954Y848|85.01|88.79|84.87|85.96|2.96|58318|01/05/2026|0.00|0|0.00|0|P
SILA|146280508|23.37|23.66|23.28|23.30|-0.20|154059|01/05/2026|0.00|0|0.00|0|N
SILC|M84116108|0.00|0.00|0.00|0.00|-14.00|82|01/05/2026|12.90|100|17.90|100|Q
SILJ|032108649|28.20|29.66|28.05|28.67|1.21|1761586|01/05/2026|0.00|0|0.00|0|P
SILO|82711P201|0.00|0.35|0.35|0.35|0.02|300|01/05/2026|0.00|0|0.00|0|Q
SIMO|82706C108|0.00|95.67|93.38|93.64|-0.18|4362|01/05/2026|92.40|100|94.95|100|Q
SINT|829392703|0.00|3.82|3.81|3.81|0.10|203|01/05/2026|3.55|100|3.80|100|Q
SION|829401108|0.00|40.82|38.33|40.82|1.62|5292|01/05/2026|40.12|200|41.59|200|Q
SIRI|829933100|0.00|21.29|20.61|21.09|0.58|95113|01/05/2026|21.07|300|21.11|200|Q
SITC|82981J851|6.36|6.42|6.29|6.33|-0.07|481444|01/05/2026|0.00|0|0.00|0|N
SITE|82982L103|125.47|132.20|125.47|131.85|6.79|309294|01/05/2026|0.00|0|0.00|0|N
SITM|82982T106|0.00|374.61|330.17|333.22|-38.18|6942|01/05/2026|328.91|40|336.57|40|Q
SIVR|003264108|72.79|73.99|72.09|72.50|3.55|36973|01/05/2026|0.00|0|0.00|0|P
SIXA|301505681|49.94|50.10|49.94|50.10|0.23|1000|01/05/2026|0.00|0|0.00|0|P
SIXG|26922A289|0.00|0.00|0.00|0.00|-63.98|95|01/05/2026|65.20|100|65.34|2300|Q
SIXL|301505699|36.68|36.68|36.68|36.68|0.04|100|01/05/2026|0.00|0|0.00|0|P
SIZE|46432F370|164.08|164.08|164.08|164.08|0.25|200|01/05/2026|0.00|0|0.00|0|P
SJ|G7864D112|0.00|0.74|0.74|0.74|0.01|700|01/05/2026|0.58|200|0.87|200|Q
SJLD|56170L679|0.00|25.19|25.19|25.19|0.00|0|07/14/2025|25.09|1000|25.48|1000|Q
SJM|832696405|96.39|96.39|94.22|94.56|-2.07|508266|01/05/2026|0.00|0|0.00|0|N
SJNK|78468R408|25.35|25.39|25.35|25.39|0.06|77893|01/05/2026|0.00|0|0.00|0|P
SJT|798241105|5.77|5.77|5.45|5.50|-0.25|20170|01/05/2026|0.00|0|0.00|0|N
SKBL|G8193D104|0.00|0.00|0.00|0.00|-2.93|29|01/05/2026|2.51|100|3.33|100|Q
SKE|83056P715|24.33|25.14|24.21|24.33|0.63|240523|01/05/2026|0.00|0|0.00|0|N
SKF|74347G150|24.21|24.21|24.00|24.16|-1.50|4795|01/05/2026|0.00|0|0.00|0|P
SKIL|83066P309|8.38|8.38|7.73|7.88|-0.62|48131|01/05/2026|0.00|0|0.00|0|N
SKIN|88331L108|0.00|1.42|1.40|1.41|0.01|7386|01/05/2026|1.38|600|1.44|600|Q
SKLZ|83067L208|4.45|4.53|4.40|4.43|0.02|10677|01/05/2026|0.00|0|0.00|0|N
SKM|78440P306|20.51|20.66|20.51|20.64|0.09|331283|01/05/2026|0.00|0|0.00|0|N
SKOR|33939L761|0.00|49.13|49.13|49.13|0.02|278|01/05/2026|0.00|0|0.00|0|Q
SKRE|26923N686|0.00|8.66|8.47|8.63|-0.40|14354|01/05/2026|0.00|0|0.00|0|Q
SKT|875465106|32.95|33.52|32.83|33.34|0.23|303042|01/05/2026|0.00|0|0.00|0|N
SKWD|830940102|0.00|50.47|49.03|50.47|1.82|4658|01/05/2026|49.93|300|51.00|300|Q
SKY|830830105|85.23|86.49|84.85|85.40|0.49|243370|01/05/2026|0.00|0|0.00|0|N
SKYE|83086J200|0.00|0.92|0.84|0.88|0.00|3176|01/05/2026|0.81|400|0.89|400|Q
SKYH|83085C107|8.91|9.14|8.91|9.06|0.15|33916|01/05/2026|0.00|0|0.00|0|N
SKYH WS|83085C115|0.64|0.69|0.64|0.67|0.02|6329|01/05/2026|0.00|0|0.00|0|N
SKYQ|83087C204|0.00|0.40|0.32|0.32|-0.12|11563|01/05/2026|0.26|100|0.35|100|Q
SKYT|83089J108|0.00|25.44|23.40|25.16|2.74|34546|01/05/2026|24.69|600|25.30|100|Q
SKYU|74347G788|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|35.16|2300|36.61|2300|Q
SKYW|830879102|0.00|104.87|103.65|103.65|3.24|3110|01/05/2026|102.69|100|104.62|100|Q
SKYX|78471E105|0.00|2.41|2.32|2.37|-0.03|7366|01/05/2026|2.33|700|2.39|700|Q
SKYY|33734X192|0.00|129.61|128.65|128.65|0.56|2691|01/05/2026|128.57|100|128.85|1200|Q
SLAB|826919102|0.00|139.37|133.30|137.79|4.40|3107|01/05/2026|136.41|100|139.11|100|Q
SLAI|055474209|0.80|1.00|0.67|0.84|0.19|265277|01/05/2026|0.00|0|0.00|0|N
SLB|806857108|43.14|45.15|42.53|43.80|3.60|10373058|01/05/2026|0.00|0|0.00|0|N
SLDB|83422E204|0.00|5.44|5.22|5.36|-0.10|9196|01/05/2026|5.29|700|5.40|700|Q
SLDE|831349105|0.00|18.82|18.28|18.35|-0.24|10683|01/05/2026|18.17|700|18.52|700|Q
SLDP|83422N105|0.00|5.19|4.88|5.14|0.49|96018|01/05/2026|5.12|100|5.19|100|Q
SLDPW|83422N113|0.00|0.97|0.93|0.95|-0.05|1299|01/05/2026|0.00|0|0.00|0|Q
SLDR|37960A412|50.34|50.34|50.34|50.34|0.19|200|01/05/2026|0.00|0|0.00|0|P
SLE|86804F400|0.00|0.71|0.71|0.71|0.03|200|01/05/2026|0.60|100|0.81|100|Q
SLF|866796105|62.66|63.90|62.66|63.48|0.64|87134|01/05/2026|0.00|0|0.00|0|N
SLG|78440X887|46.74|48.18|46.74|47.42|0.46|326922|01/05/2026|0.00|0|0.00|0|N
SLG PRI|78440X507|21.30|21.51|21.30|21.51|0.19|1634|01/05/2026|0.00|0|0.00|0|N
SLGB|G82195101|0.00|0.00|0.00|0.00|-1.34|10|01/05/2026|0.00|0|0.00|0|Q
SLGL|M8694L137|0.00|44.30|44.30|44.30|1.83|100|01/05/2026|37.03|100|51.25|100|Q
SLGN|827048109|41.08|41.95|41.08|41.54|0.29|307682|01/05/2026|0.00|0|0.00|0|N
SLI|853606101|4.79|4.92|4.74|4.84|0.07|72324|01/05/2026|0.00|0|0.00|0|A
SLM|78442P106|0.00|28.03|27.52|27.74|0.33|30803|01/05/2026|27.74|100|27.78|100|Q
SLMT|G13311116|0.00|2.25|2.06|2.14|0.14|85393|01/05/2026|2.10|1400|2.19|1400|Q
SLN|82686Q101|0.00|6.14|5.73|5.97|-0.15|1129|01/05/2026|5.83|200|6.08|200|Q
SLND|84445C100|3.26|3.26|3.03|3.03|0.00|166|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|3.22|200|5.37|200|Q
SLNH|583543301|0.00|1.82|1.51|1.67|0.25|282903|01/05/2026|1.65|500|1.69|500|Q
SLNHP|583543202|0.00|10.60|10.60|10.60|1.37|100|01/05/2026|8.33|100|0.00|0|Q
SLNO|834203309|0.00|47.22|45.27|45.27|-1.86|17047|01/05/2026|44.74|300|45.94|300|Q
SLNZ|29287L809|46.09|46.42|46.09|46.13|-0.21|802|01/05/2026|0.00|0|0.00|0|N
SLON|74349Y647|16.40|17.30|16.40|17.20|1.55|3741|01/05/2026|0.00|0|0.00|0|P
SLP|829214105|0.00|19.16|18.73|19.10|1.04|2845|01/05/2026|18.98|300|19.37|300|Q
SLQD|46434V100|0.00|50.75|50.73|50.74|0.03|1899|01/05/2026|50.73|100|50.76|3300|Q
SLQT|816307300|1.37|1.45|1.37|1.41|0.04|272631|01/05/2026|0.00|0|0.00|0|N
SLRC|83413U100|0.00|15.62|15.48|15.53|0.11|4085|01/05/2026|15.40|200|15.66|200|Q
SLRX|79400X503|0.00|0.57|0.53|0.53|0.53|5389|01/05/2026|0.46|100|0.61|100|Q
SLS|81642T209|0.00|5.18|4.46|4.99|0.65|237786|01/05/2026|4.93|2400|5.04|100|Q
SLSR|83419D201|7.94|8.09|7.94|8.09|0.25|2442|01/05/2026|0.00|0|0.00|0|A
SLTY|88636R677|32.59|32.59|32.30|32.31|-2.02|1124|01/05/2026|0.00|0|0.00|0|P
SLV|46428Q109|69.39|70.59|68.54|69.08|3.32|1911232|01/05/2026|0.00|0|0.00|0|P
SLVM|871332102|47.02|48.30|46.81|47.93|0.15|82079|01/05/2026|0.00|0|0.00|0|N
SLVO|22542D225|0.00|99.18|98.88|99.18|0.00|0|12/29/2025|98.05|100|101.53|100|Q
SLVP|464286327|34.69|36.10|34.69|35.17|1.42|24396|01/05/2026|0.00|0|0.00|0|Z
SLVR|85208P873|0.00|59.10|57.34|57.53|2.46|2706|01/05/2026|0.00|0|60.00|100|Q
SLX|92189F205|87.17|87.17|86.98|86.98|1.70|1020|01/05/2026|0.00|0|0.00|0|P
SLXN|G1281K130|0.00|2.40|2.33|2.40|0.45|701|01/05/2026|0.00|0|0.00|0|Q
SLYG|78464A201|96.20|96.60|95.90|96.41|1.14|1435|01/05/2026|0.00|0|0.00|0|P
SLYV|78464A300|92.13|93.73|92.13|93.12|1.64|4473|01/05/2026|0.00|0|0.00|0|P
SM|78454L100|19.50|19.60|18.04|18.59|-0.54|1294055|01/05/2026|0.00|0|0.00|0|N
SMA|83192D402|30.91|30.98|30.32|30.89|0.13|207014|01/05/2026|0.00|0|0.00|0|N
SMAX|46438G588|27.02|27.02|27.02|27.02|0.00|723|01/05/2026|0.00|0|0.00|0|Z
SMAY|33740F466|26.15|26.15|26.15|26.15|0.13|322|01/05/2026|0.00|0|0.00|0|Z
SMB|92189F528|17.39|17.39|17.37|17.39|-0.03|1691|01/05/2026|0.00|0|0.00|0|Z
SMBC|843380106|0.00|0.00|0.00|0.00|0.00|613|01/05/2026|58.80|100|60.71|100|Q
SMBK|83190L208|36.35|37.37|36.35|37.01|0.45|28452|01/05/2026|0.00|0|0.00|0|N
SMBS|808524615|25.73|25.73|25.72|25.72|0.01|6463|01/05/2026|0.00|0|0.00|0|P
SMC|86614G101|26.89|26.89|26.44|26.47|-0.30|12934|01/05/2026|0.00|0|0.00|0|N
SMCI|86800U302|0.00|31.99|29.98|30.08|-0.89|350262|01/05/2026|30.05|100|30.10|100|Q
SMCL|38747R660|0.00|5.36|4.72|4.74|-0.30|215734|01/05/2026|4.73|1500|4.76|1500|Q
SMCO|88636J675|0.00|27.59|27.58|27.58|0.60|1900|01/05/2026|27.51|900|27.58|900|Q
SMCX|88636R123|0.00|13.53|11.90|11.96|-0.74|136826|01/05/2026|11.91|600|11.99|600|Q
SMCY|88636R867|8.56|8.59|8.22|8.24|-0.17|196879|01/05/2026|0.00|0|0.00|0|P
SMCZ|88636W262|0.00|54.16|48.27|54.16|2.53|600|01/05/2026|52.41|100|55.86|100|Q
SMDD|74349Y548|11.82|11.82|11.45|11.45|-0.89|311|01/05/2026|0.00|0|0.00|0|P
SMDX|45259A563|0.00|23.18|23.10|23.10|0.00|8|12/30/2025|0.00|0|0.00|0|P
SMFG|86562M209|19.73|19.90|19.73|19.88|0.43|624444|01/05/2026|0.00|0|0.00|0|N
SMG|810186106|59.19|61.00|59.19|60.30|0.87|200836|01/05/2026|0.00|0|0.00|0|N
SMH|92189F676|0.00|383.89|376.96|377.82|4.47|554826|01/05/2026|377.00|3800|378.54|3800|Q
SMHI|78413P101|6.22|6.22|6.00|6.05|0.07|36614|01/05/2026|0.00|0|0.00|0|N
SMHX|92189H664|0.00|39.48|38.83|38.83|-0.30|2756|01/05/2026|38.76|3800|38.91|3800|Q
SMID|832156103|0.00|0.00|0.00|0.00|0.00|8|01/05/2026|34.04|100|38.30|100|Q
SMIG|26922B832|29.18|29.33|29.14|29.29|0.23|11587|01/05/2026|0.00|0|0.00|0|P
SMIN|46429B614|70.24|70.46|70.24|70.46|0.28|827|01/05/2026|0.00|0|0.00|0|Z
SMJF|G82454102|4.84|4.95|4.84|4.90|-0.05|734|01/05/2026|0.00|0|0.00|0|A
SMLF|46434V290|76.22|76.98|76.22|76.72|1.25|2332|01/05/2026|0.00|0|0.00|0|P
SMLR|81684M104|0.00|21.01|19.24|21.01|3.27|4040|01/05/2026|20.70|300|21.31|300|Q
SMMD|46435G268|77.18|77.23|76.99|76.99|1.62|1392|01/05/2026|0.00|0|0.00|0|Z
SMMT|86627T108|0.00|17.71|17.29|17.44|-0.08|47033|01/05/2026|17.43|200|17.50|200|Q
SMMU|72201R874|50.51|50.51|50.51|50.51|0.03|203|01/05/2026|0.00|0|0.00|0|P
SMOM|87190B888|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|25.67|2300|26.19|2300|Q
SMOT|92189H730|0.00|36.66|36.66|36.66|0.00|59|12/24/2025|0.00|0|0.00|0|Z
SMP|853666105|36.68|37.46|36.68|37.11|0.05|58007|01/05/2026|0.00|0|0.00|0|N
SMPL|82900L102|0.00|19.49|18.70|18.85|-0.73|72528|01/05/2026|18.62|700|19.03|700|Q
SMR|67079K100|17.90|19.54|17.35|18.78|2.47|10080675|01/05/2026|0.00|0|0.00|0|N
SMRI|02072L425|0.00|36.59|36.59|36.59|0.49|343|01/05/2026|36.59|700|36.66|700|Q
SMRT|83193G107|1.93|1.93|1.87|1.89|-0.04|394567|01/05/2026|0.00|0|0.00|0|N
SMSI|832154405|0.00|0.56|0.56|0.56|0.02|100|01/05/2026|0.50|100|0.67|200|Q
SMST|88636V769|0.00|80.00|76.11|80.00|-6.75|764|01/05/2026|75.69|100|80.98|100|Q
SMTC|816850101|0.00|76.09|73.61|74.37|-0.86|9919|01/05/2026|73.44|200|75.03|200|Q
SMTH|00162Q346|26.08|26.11|26.08|26.09|0.03|1273|01/05/2026|0.00|0|0.00|0|P
SMTI|79957L100|0.00|0.00|0.00|0.00|0.00|526|01/05/2026|22.95|100|24.36|100|Q
SMTK|83193D203|0.00|1.15|1.15|1.15|0.00|0|12/31/2025|1.01|100|1.41|100|Q
SMU|46152A726|16.11|18.60|15.31|17.42|4.16|37667|01/05/2026|0.00|0|0.00|0|Z
SMUP|26923Q622|1.44|1.66|1.39|1.56|0.36|37553|01/05/2026|0.00|0|0.00|0|Z
SMWB|M84137104|7.16|7.30|7.01|7.21|0.10|59967|01/05/2026|0.00|0|0.00|0|N
SMX|G8267K307|0.00|18.19|16.81|17.39|-3.09|6319|01/05/2026|16.65|100|19.81|100|Q
SMXT|83419H103|0.00|1.26|0.93|1.01|1.01|685420|01/05/2026|0.00|0|1.16|300|Q
SN|G8068L108|113.24|113.53|110.35|110.96|-2.89|319909|01/05/2026|0.00|0|0.00|0|N
SNA|833034101|349.45|355.66|349.45|354.20|3.25|81633|01/05/2026|0.00|0|0.00|0|N
SNAG|88340F605|0.00|18.30|18.30|18.30|18.30|700|01/05/2026|17.82|700|18.14|700|Q
SNAP|83304A106|8.16|8.36|8.13|8.25|0.12|7903093|01/05/2026|0.00|0|0.00|0|N
SNAV|19423L524|34.94|34.94|34.94|34.94|0.00|1|12/19/2025|0.00|0|0.00|0|Z
SNBR|83125X103|0.00|8.28|7.37|7.82|-0.78|13136|01/05/2026|7.65|500|8.14|500|Q
SNCR|87157B400|0.00|8.61|8.58|8.61|0.05|838|01/05/2026|8.41|100|8.82|100|Q
SNCY|866683105|0.00|15.18|14.79|15.09|0.61|5220|01/05/2026|14.92|700|15.23|700|Q
SND|83191H107|0.00|4.18|4.06|4.15|0.09|1913|01/05/2026|4.07|300|4.22|300|Q
SNDA|140475203|31.73|32.50|31.70|31.96|0.03|12744|01/05/2026|0.00|0|0.00|0|N
SNDK|80004C200|0.00|284.92|266.56|274.41|-0.89|97288|01/05/2026|273.46|100|276.36|100|Q
SNDL|83307B101|0.00|1.74|1.70|1.72|-0.03|78704|01/05/2026|1.69|200|1.73|100|Q
SNDR|80689H102|26.92|28.18|26.92|28.11|1.14|350099|01/05/2026|0.00|0|0.00|0|N
SNDX|87164F105|0.00|21.42|19.67|20.21|-1.08|26503|01/05/2026|20.05|600|20.37|600|Q
SNES|81720R604|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|2.15|100|2.31|100|Q
SNEX|861896108|0.00|101.38|98.18|101.38|3.88|4210|01/05/2026|100.35|100|102.60|100|Q
SNFCA|814785309|0.00|8.80|8.79|8.79|8.79|369|01/05/2026|8.53|100|8.90|100|Q
SNGX|834223604|0.00|1.49|1.40|1.48|0.09|1119|01/05/2026|1.39|100|1.54|200|Q
SNN|83175M205|32.76|33.39|32.67|33.34|0.46|114143|01/05/2026|0.00|0|0.00|0|N
SNOA|83558L303|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|2.92|200|4.53|200|Q
SNOU|26923Q713|43.85|43.85|43.85|43.85|2.13|310|01/05/2026|0.00|0|0.00|0|Z
SNOV|33740F342|24.99|24.99|24.99|24.99|0.25|200|01/05/2026|0.00|0|0.00|0|Z
SNOW|833445109|217.35|227.40|217.35|224.36|7.65|1110420|01/05/2026|0.00|0|0.00|0|N
SNOY|88636J774|12.33|12.33|12.33|12.33|0.35|120|01/05/2026|0.00|0|0.00|0|P
SNPE|233051143|62.96|63.05|62.93|63.04|0.41|2881|01/05/2026|0.00|0|0.00|0|P
SNPS|871607107|0.00|505.84|480.54|494.06|13.54|34049|01/05/2026|491.63|40|494.62|80|Q
SNSE|81728A207|0.00|0.00|0.00|0.00|-9.83|89|01/05/2026|8.96|100|10.36|100|Q
SNT|81728N100|0.00|4.61|4.61|4.61|-0.01|264|01/05/2026|3.65|200|5.37|200|Q
SNTG|G8062B114|0.00|2.08|2.08|2.08|0.00|0|12/30/2025|1.73|100|2.63|100|Q
SNTI|81726A209|0.00|1.15|1.11|1.15|0.04|732|01/05/2026|1.10|200|1.18|200|Q
SNWV|80303D305|0.00|28.87|28.87|28.87|-1.55|262|01/05/2026|28.65|100|29.80|100|Q
SNX|87162W100|154.00|156.84|152.42|153.14|-0.29|263041|01/05/2026|0.00|0|0.00|0|N
SNY|80105N105|0.00|47.82|47.18|47.50|-0.71|45411|01/05/2026|47.48|400|47.55|900|Q
SO|842587107|86.74|86.96|85.23|86.87|-0.31|1683994|01/05/2026|0.00|0|0.00|0|N
SOAR|74349W302|0.62|0.71|0.62|0.71|0.12|665|01/05/2026|0.00|0|0.00|0|A
SOBO|83671M105|27.84|27.84|26.02|27.00|-0.89|755855|01/05/2026|0.00|0|0.00|0|N
SOBR|833592405|0.00|2.17|2.14|2.15|0.03|1370|01/05/2026|2.10|100|2.16|100|Q
SOC|78574H104|11.10|11.85|10.25|10.58|-1.15|2175204|01/05/2026|0.00|0|0.00|0|N
SOCA|G82617104|0.00|0.00|0.00|0.00|-10.07|12|01/05/2026|0.00|0|0.00|0|Q
SOCAW|G82617112|0.00|0.27|0.27|0.27|0.00|0|12/22/2025|0.22|100|0.32|100|Q
SOCL|37950E416|0.00|56.75|56.73|56.75|0.00|0|01/02/2026|55.61|100|59.31|100|Q
SOFI|83406F102|0.00|29.86|27.61|29.27|1.79|1107743|01/05/2026|29.25|100|29.28|100|Q
SOFX|88636R545|0.00|36.50|32.14|35.16|4.11|16493|01/05/2026|34.01|600|36.99|600|Q
SOGP|53933L203|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|9.63|100|13.11|100|Q
SOHO|83600C103|0.00|2.15|2.14|2.15|0.01|3845|01/05/2026|2.09|100|2.20|100|Q
SOHOO|83600C400|0.00|0.00|0.00|0.00|0.00|0|11/18/2025|14.96|100|19.90|100|Q
SOHU|83410S108|0.00|15.99|15.99|15.99|0.10|718|01/05/2026|15.56|100|16.18|100|Q
SOJC|842587404|21.90|22.01|21.84|21.93|0.07|26126|01/05/2026|0.00|0|0.00|0|N
SOJD|842587800|20.58|20.65|20.48|20.58|0.09|31412|01/05/2026|0.00|0|0.00|0|N
SOJE|842587883|18.03|18.23|18.03|18.16|0.16|64169|01/05/2026|0.00|0|0.00|0|N
SOJF|842587867|25.57|25.70|25.51|25.53|-0.08|11657|01/05/2026|0.00|0|0.00|0|N
SOLC|13722V101|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|26.64|100|26.80|100|Q
SOLS|83443Q103|0.00|49.93|48.82|49.28|0.00|10848|01/05/2026|49.24|100|49.60|300|Q
SOLT|92864M830|0.00|8.05|7.31|7.84|0.71|585916|01/05/2026|7.82|200|7.84|200|Q
SOLV|83444M101|78.26|81.32|78.26|80.80|1.78|351883|01/05/2026|0.00|0|0.00|0|N
SOLZ|92864M822|0.00|14.33|13.63|14.14|0.70|169398|01/05/2026|14.11|400|14.14|400|Q
SOMN|842587842|49.73|49.73|49.23|49.57|-0.22|6956|01/05/2026|0.00|0|0.00|0|N
SON|835495102|45.18|45.92|44.86|45.64|1.27|432222|01/05/2026|0.00|0|0.00|0|N
SONM|83548F408|0.00|0.00|0.00|0.00|-2.83|10|01/05/2026|2.89|100|3.26|100|Q
SONO|83570H108|0.00|18.65|17.91|18.10|0.61|14766|01/05/2026|17.89|700|18.25|700|Q
SONY|835699307|26.07|26.14|25.82|25.83|-0.05|868348|01/05/2026|0.00|0|0.00|0|N
SOPA|83370P201|0.00|3.09|2.42|2.44|-1.10|21379|01/05/2026|2.36|100|2.46|100|Q
SOPH|H82027105|0.00|4.63|4.63|4.63|-0.03|478|01/05/2026|3.40|200|5.72|200|Q
SOR|836144303|46.65|47.22|46.60|46.73|0.25|2180|01/05/2026|0.00|0|0.00|0|N
SOS|G8274W104|1.50|1.59|1.50|1.59|0.09|4059|01/05/2026|0.00|0|0.00|0|N
SOUL|G82745103|10.17|10.17|10.17|10.17|0.02|85|01/05/2026|0.00|0|0.00|0|N
SOUL RT|G82745137|0.18|0.18|0.18|0.18|0.00|700|01/05/2026|0.00|0|0.00|0|N
SOUN|836100107|0.00|11.29|10.53|11.00|0.40|264398|01/05/2026|10.95|900|11.00|900|Q
SOUNW|836100115|0.00|0.00|0.00|0.00|0.00|4|01/05/2026|0.00|0|0.00|0|Q
SOUX|88636R156|0.00|13.80|12.57|13.16|0.88|9606|01/05/2026|0.00|0|0.00|0|Q
SOWG|84612H106|0.00|0.48|0.36|0.48|0.20|152580|01/05/2026|0.00|0|0.00|0|Q
SOXL|25459W458|50.44|51.21|48.65|49.20|1.95|1163273|01/05/2026|0.00|0|0.00|0|P
SOXQ|46138G615|0.00|59.56|58.39|58.58|0.61|39595|01/05/2026|58.49|2600|58.73|2600|Q
SOXS|25460G112|2.57|2.67|2.53|2.64|-0.11|6632800|01/05/2026|0.00|0|0.00|0|P
SOXX|464287523|0.00|322.64|316.95|318.14|4.29|129554|01/05/2026|318.13|400|318.33|400|Q
SOYB|88166A607|22.17|22.17|22.17|22.17|0.31|100|01/05/2026|0.00|0|0.00|0|P
SPAB|78464A649|25.78|25.80|25.76|25.80|0.05|38744|01/05/2026|0.00|0|0.00|0|P
SPAI|78642D101|0.00|4.69|4.51|4.65|0.48|3515|01/05/2026|4.52|100|4.79|100|Q
SPAQ|53656G555|0.00|108.25|108.25|108.25|0.00|0|12/18/2025|88.14|2300|92.97|2300|Q
SPB|84790A105|60.30|61.03|59.95|60.37|0.33|87048|01/05/2026|0.00|0|0.00|0|N
SPBC|82889N848|0.00|45.55|45.55|45.55|1.12|300|01/05/2026|45.00|2300|45.90|2300|Q
SPBO|78464A144|29.35|29.39|29.34|29.38|0.06|5552|01/05/2026|0.00|0|0.00|0|P
SPBU|00888H455|28.38|28.38|28.33|28.33|0.13|1973|01/05/2026|0.00|0|0.00|0|Z
SPCB|M87095309|0.00|9.01|8.57|8.77|8.77|1468|01/05/2026|7.58|100|10.08|100|Q
SPCE|92766K403|3.31|3.37|3.24|3.25|-0.04|920644|01/05/2026|0.00|0|0.00|0|N
SPCT|90214Q477|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|25.59|1500|25.63|1500|Q
SPCZ|210322699|25.70|25.70|25.70|25.70|0.00|52|12/31/2025|0.00|0|0.00|0|Z
SPDN|25460E869|9.37|9.37|9.35|9.37|-0.06|177075|01/05/2026|0.00|0|0.00|0|P
SPDW|78463X889|45.13|45.49|45.11|45.47|0.53|159641|01/05/2026|0.00|0|0.00|0|P
SPE|84741T104|14.77|14.89|14.74|14.84|0.09|4278|01/05/2026|0.00|0|0.00|0|N
SPE PRC|84741T401|24.94|25.00|24.74|25.00|0.07|500|01/05/2026|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|47.84|48.15|47.76|48.15|0.36|86696|01/05/2026|0.00|0|0.00|0|P
SPFF|37950E333|9.49|9.49|9.49|9.49|0.10|197|01/05/2026|0.00|0|0.00|0|P
SPFI|83946P107|0.00|39.47|38.85|38.87|0.65|1487|01/05/2026|38.17|100|39.53|100|Q
SPG|828806109|183.06|185.20|183.06|183.11|-0.86|634688|01/05/2026|0.00|0|0.00|0|N
SPG PRJ|828806885|53.40|53.40|53.26|53.26|-0.16|181|01/05/2026|0.00|0|0.00|0|N
SPGI|78409V104|513.00|537.33|512.70|532.90|20.24|461307|01/05/2026|0.00|0|0.00|0|N
SPGM|78463X475|77.64|77.99|77.64|77.99|0.83|400|01/05/2026|0.00|0|0.00|0|P
SPGP|46137V431|116.41|116.41|116.30|116.30|1.20|928|01/05/2026|0.00|0|0.00|0|P
SPH|864482104|18.69|18.81|18.39|18.77|0.08|20004|01/05/2026|0.00|0|0.00|0|N
SPHB|46138E370|120.86|121.72|120.70|120.94|1.92|91349|01/05/2026|0.00|0|0.00|0|P
SPHD|46138E362|48.17|48.22|47.83|48.13|-0.09|27226|01/05/2026|0.00|0|0.00|0|P
SPHL|G83761117|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|0.00|0|2.25|100|Q
SPHQ|46137V241|75.85|76.53|75.84|76.21|0.80|45283|01/05/2026|0.00|0|0.00|0|P
SPHR|55826T102|94.27|94.52|91.02|93.43|-0.87|145439|01/05/2026|0.00|0|0.00|0|N
SPHY|78468R606|23.71|23.75|23.71|23.74|0.06|63150|01/05/2026|0.00|0|0.00|0|P
SPIB|78464A375|33.83|33.87|33.83|33.86|0.04|49160|01/05/2026|0.00|0|0.00|0|P
SPIP|78464A656|25.96|26.01|25.96|26.01|0.07|6819|01/05/2026|0.00|0|0.00|0|P
SPIR|848560306|8.10|8.46|7.77|8.21|0.40|247103|01/05/2026|0.00|0|0.00|0|N
SPIT|74933W114|0.00|0.00|0.00|0.00|-26.33|8|01/05/2026|0.00|0|0.00|0|Q
SPLB|78464A367|22.59|22.66|22.57|22.65|0.09|147214|01/05/2026|0.00|0|0.00|0|P
SPLV|46138E354|70.84|71.41|70.79|71.30|0.09|189005|01/05/2026|0.00|0|0.00|0|P
SPMA|83617A207|25.17|25.18|25.17|25.18|0.02|434|01/05/2026|0.00|0|0.00|0|N
SPMB|78464A383|22.42|22.45|22.42|22.44|0.04|4823|01/05/2026|0.00|0|0.00|0|P
SPMC|83617A108|13.79|14.13|13.75|14.13|0.42|3396|01/05/2026|0.00|0|0.00|0|N
SPMD|78464A847|59.01|59.67|59.00|59.45|0.76|89241|01/05/2026|0.00|0|0.00|0|P
SPME|83617A306|25.20|25.25|25.20|25.23|0.00|3194|01/05/2026|0.00|0|0.00|0|N
SPMO|46138E339|120.60|120.79|120.14|120.39|0.78|129102|01/05/2026|0.00|0|0.00|0|P
SPNT|G8192H106|20.83|21.57|20.83|21.46|0.39|193437|01/05/2026|0.00|0|0.00|0|N
SPNT PRB|G8192H155|25.30|25.31|25.30|25.31|0.01|2936|01/05/2026|0.00|0|0.00|0|N
SPOG|88340C750|0.00|12.36|12.36|12.36|0.00|0|12/19/2025|12.58|1700|12.83|1700|Q
SPOK|84863T106|0.00|13.10|12.93|12.93|-0.06|1436|01/05/2026|12.83|200|13.05|200|Q
SPOT|L8681T102|582.25|609.10|581.88|593.39|18.39|433831|01/05/2026|0.00|0|0.00|0|N
SPPP|85207Q104|18.20|18.54|18.05|18.17|0.82|17255|01/05/2026|0.00|0|0.00|0|P
SPRB|85209E208|0.00|0.00|0.00|0.00|0.00|171|01/05/2026|79.59|100|85.15|100|Q
SPRC|M82618121|0.00|1.50|1.41|1.49|0.07|3240|01/05/2026|1.22|100|1.67|100|Q
SPRO|84833T103|0.00|2.46|2.38|2.44|0.09|13026|01/05/2026|2.41|300|2.47|300|Q
SPRU|9837FR209|5.30|5.45|5.25|5.34|0.04|11184|01/05/2026|0.00|0|0.00|0|N
SPRX|53656F383|0.00|0.00|0.00|0.00|-40.37|415|01/05/2026|40.30|3700|40.48|3700|Q
SPRY|82835W108|0.00|11.82|10.97|10.97|-0.53|26239|01/05/2026|10.82|1200|11.11|1100|Q
SPSB|78464A474|30.23|30.24|30.23|30.23|0.01|10650|01/05/2026|0.00|0|0.00|0|P
SPSC|78463M107|0.00|92.15|90.00|90.42|2.58|7663|01/05/2026|89.49|100|91.24|100|Q
SPSK|886364702|18.27|18.29|18.26|18.28|0.01|1700|01/05/2026|0.00|0|0.00|0|P
SPSM|78468R853|47.54|48.16|47.54|47.89|0.59|33509|01/05/2026|0.00|0|0.00|0|P
SPT|85209W109|0.00|10.74|10.35|10.39|0.03|14499|01/05/2026|10.29|1000|10.48|1000|Q
SPTB|78468R457|0.00|30.48|30.44|30.44|0.00|92|12/31/2025|0.00|0|0.00|0|P
SPTE|84612A101|35.61|35.61|35.61|35.61|0.00|17|01/02/2026|0.00|0|0.00|0|P
SPTI|78464A672|28.87|28.89|28.86|28.88|0.05|123462|01/05/2026|0.00|0|0.00|0|P
SPTL|78464A664|26.45|26.55|26.43|26.53|0.10|247844|01/05/2026|0.00|0|0.00|0|P
SPTM|78464A805|83.18|83.49|83.17|83.28|0.56|19076|01/05/2026|0.00|0|0.00|0|P
SPTS|78468R101|29.29|29.30|29.29|29.30|0.02|9807|01/05/2026|0.00|0|0.00|0|P
SPUS|886364801|51.51|51.51|51.13|51.20|-0.01|35568|01/05/2026|0.00|0|0.00|0|P
SPUU|25459Y165|0.00|187.05|187.05|187.05|0.00|189|12/30/2025|0.00|0|0.00|0|P
SPWH|84920Y106|0.00|1.52|1.48|1.48|0.01|4213|01/05/2026|1.46|100|1.50|100|Q
SPWO|84612A200|28.15|28.25|28.15|28.25|0.93|420|01/05/2026|0.00|0|0.00|0|P
SPWR|20460L104|0.00|1.66|1.61|1.63|-0.02|8295|01/05/2026|1.61|200|1.65|200|Q
SPXC|78473E103|203.33|208.61|203.33|205.44|2.18|83095|01/05/2026|0.00|0|0.00|0|N
SPXL|25459W862|224.84|227.54|224.80|225.87|4.28|24740|01/05/2026|0.00|0|0.00|0|P
SPXS|25460E190|34.82|34.82|34.38|34.63|-0.68|280591|01/05/2026|0.00|0|0.00|0|P
SPXU|74350P659|48.81|48.81|48.24|48.59|-0.91|264303|01/05/2026|0.00|0|0.00|0|P
SPXX|6706EW100|18.08|18.08|17.93|17.93|-0.09|11983|01/05/2026|0.00|0|0.00|0|N
SPY|78462F103|686.52|689.43|686.38|687.68|4.51|2017671|01/05/2026|0.00|0|0.00|0|P
SPYD|78468R788|43.51|43.81|43.45|43.68|0.09|63884|01/05/2026|0.00|0|0.00|0|P
SPYG|78464A409|107.64|107.66|106.97|107.15|0.37|94237|01/05/2026|0.00|0|0.00|0|P
SPYI|78433H303|52.82|52.89|52.77|52.82|0.24|112140|01/05/2026|0.00|0|0.00|0|Z
SPYM|78464A854|80.79|81.10|80.77|80.92|0.53|326744|01/05/2026|0.00|0|0.00|0|P
SPYT|88636J568|17.57|17.61|17.57|17.58|0.12|1213|01/05/2026|0.00|0|0.00|0|P
SPYU|063679567|56.28|57.04|56.28|56.47|1.34|8557|01/05/2026|0.00|0|0.00|0|P
SPYV|78464A508|57.23|57.67|57.23|57.50|0.54|44609|01/05/2026|0.00|0|0.00|0|P
SPYX|78468R796|56.54|56.68|56.54|56.59|0.16|2321|01/05/2026|0.00|0|0.00|0|P
SQFT|74102L501|0.00|0.00|0.00|0.00|0.00|125|01/05/2026|2.72|200|4.41|200|Q
SQM|833635105|70.29|70.80|69.59|70.14|0.41|193637|01/05/2026|0.00|0|0.00|0|N
SQNS|817323405|5.07|5.13|4.96|4.96|0.14|19185|01/05/2026|0.00|0|0.00|0|N
SQQQ|74350P675|0.00|67.78|66.42|67.37|-1.62|3328603|01/05/2026|67.36|300|67.38|700|Q
SR|84857L101|82.82|82.82|80.91|82.21|-1.00|134919|01/05/2026|0.00|0|0.00|0|N
SR PRA|84857L309|25.16|25.20|25.16|25.19|0.99|121754|01/05/2026|0.00|0|0.00|0|N
SRAD|H8088L103|0.00|23.75|22.94|23.05|-0.21|23478|01/05/2026|22.86|600|23.23|600|Q
SRBK|85227J106|0.00|0.00|0.00|0.00|0.00|103|01/05/2026|15.50|100|16.10|100|Q
SRCE|336901103|0.00|64.11|63.06|63.48|1.00|20876|01/05/2026|62.88|100|64.12|100|Q
SRE|816851109|89.45|89.45|86.50|87.54|-2.17|795209|01/05/2026|0.00|0|0.00|0|N
SREA|816851604|22.40|22.71|22.38|22.67|0.31|23909|01/05/2026|0.00|0|0.00|0|N
SRET|37960A651|0.00|0.00|0.00|0.00|-21.91|64|01/05/2026|21.16|100|22.61|100|Q
SRFM|868927203|2.63|3.14|2.52|3.00|0.61|2435989|01/05/2026|0.00|0|0.00|0|N
SRG|81752R100|3.40|3.48|3.40|3.48|0.08|14290|01/05/2026|0.00|0|0.00|0|N
SRG PRA|81752R308|23.93|24.18|23.93|24.02|0.02|2117|01/05/2026|0.00|0|0.00|0|N
SRI|86183P102|5.95|6.06|5.82|5.87|-0.10|50048|01/05/2026|0.00|0|0.00|0|N
SRL|G7T96K107|8.15|8.15|7.55|7.68|-0.47|2276|01/05/2026|0.00|0|0.00|0|N
SRLN|78467V608|41.33|41.33|41.31|41.33|0.04|35952|01/05/2026|0.00|0|0.00|0|P
SRPT|803607100|0.00|21.96|20.91|21.09|-0.17|34296|01/05/2026|21.03|100|21.08|200|Q
SRRK|80706P103|0.00|43.18|41.25|42.80|0.07|20621|01/05/2026|42.31|300|43.31|300|Q
SRTA|092667104|0.00|5.70|5.03|5.64|0.71|32131|01/05/2026|5.58|800|5.72|800|Q
SRTS|81728J109|0.00|4.52|4.44|4.44|4.44|508|01/05/2026|4.29|100|4.70|100|Q
SRTY|74350P642|40.49|40.55|38.82|39.21|-1.96|64886|01/05/2026|0.00|0|0.00|0|P
SRV|231631300|40.20|40.37|38.56|39.28|-0.92|33743|01/05/2026|0.00|0|0.00|0|N
SRVR|69374H741|0.00|28.67|28.64|28.64|0.00|8|12/31/2025|0.00|0|0.00|0|P
SRXH|08771Y402|0.24|0.27|0.20|0.20|-0.03|275734|01/05/2026|0.00|0|0.00|0|A
SRZN|86889P208|0.00|21.07|19.24|19.24|19.24|525|01/05/2026|18.54|100|19.88|100|Q
SSB|84472E102|94.05|96.91|94.05|95.55|1.32|231527|01/05/2026|0.00|0|0.00|0|N
SSBI|866264203|0.00|0.00|0.00|0.00|-11.55|57|01/05/2026|0.00|0|0.00|0|Q
SSD|829073105|165.64|170.31|165.64|169.10|4.38|62935|01/05/2026|0.00|0|0.00|0|N
SSFI|86280R860|21.48|21.48|21.48|21.48|0.03|377|01/05/2026|0.00|0|0.00|0|P
SSII|05453U203|0.00|5.63|5.63|5.63|5.63|207|01/05/2026|0.00|0|0.00|0|Q
SSK|26923N249|20.43|21.41|20.43|21.16|0.98|5049|01/05/2026|0.00|0|0.00|0|Z
SSKN|86272A305|0.00|1.36|1.31|1.32|1.32|452|01/05/2026|1.12|100|1.51|100|Q
SSL|803866300|6.56|6.69|6.55|6.66|0.00|220341|01/05/2026|0.00|0|0.00|0|N
SSM|N81409125|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|6.25|200|9.06|200|Q
SSNC|78467J100|0.00|88.33|86.50|88.16|2.53|13407|01/05/2026|88.10|100|88.59|200|Q
SSO|74347R107|58.70|59.16|58.69|58.82|0.72|51275|01/05/2026|0.00|0|0.00|0|P
SSP|811054402|0.00|4.08|3.93|4.07|0.11|29555|01/05/2026|4.05|100|4.07|100|Q
SSPY|30151E533|0.00|87.76|87.76|87.76|-1.20|71|12/03/2025|0.00|0|0.00|0|P
SSRM|784730103|0.00|22.70|21.53|21.64|0.10|43344|01/05/2026|21.49|600|21.78|600|Q
SSSS|86887Q109|0.00|9.83|9.76|9.82|9.82|596|01/05/2026|9.70|100|9.91|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|4.21|4.55|4.16|4.16|-0.12|9262|01/05/2026|0.00|0|0.00|0|N
SSTI|82536T107|0.00|8.25|8.02|8.25|0.48|1184|01/05/2026|8.00|100|8.44|100|Q
SSTK|825690100|18.67|19.25|18.67|18.83|0.14|57355|01/05/2026|0.00|0|0.00|0|N
SSUS|86280R803|49.09|49.09|49.09|49.09|0.26|1000|01/05/2026|0.00|0|0.00|0|P
SSYS|M85548101|0.00|9.86|9.43|9.73|0.72|14932|01/05/2026|9.65|700|9.84|600|Q
ST|G8060N102|35.15|36.12|35.12|35.21|0.32|558533|01/05/2026|0.00|0|0.00|0|N
STAA|852312305|0.00|24.22|23.30|23.95|0.37|14190|01/05/2026|23.68|600|24.13|600|Q
STAG|85254J102|36.92|37.18|36.84|36.93|0.01|468339|01/05/2026|0.00|0|0.00|0|N
STAI|80603V203|0.00|3.68|2.95|2.95|-0.34|824|01/05/2026|2.98|100|3.25|100|Q
STAK|G84092116|0.00|0.42|0.42|0.42|0.42|100|01/05/2026|0.00|0|0.00|0|Q
STBA|783859101|0.00|40.14|39.51|39.96|0.75|2415|01/05/2026|39.54|200|40.34|200|Q
STC|860372101|69.23|71.89|69.23|71.36|1.37|51944|01/05/2026|0.00|0|0.00|0|N
STCE|808524656|68.32|70.14|68.30|70.14|5.34|800|01/05/2026|0.00|0|0.00|0|P
STE|G8473T100|249.98|256.95|249.98|256.75|6.71|191827|01/05/2026|0.00|0|0.00|0|N
STEL|858927106|30.62|31.65|30.62|31.58|0.82|90435|01/05/2026|0.00|0|0.00|0|N
STEM|85859N300|17.44|18.61|17.09|18.30|1.34|51549|01/05/2026|0.00|0|0.00|0|N
STEP|85914M107|0.00|69.85|68.69|68.71|2.17|19085|01/05/2026|68.14|200|69.34|200|Q
STEW|101507101|18.50|18.58|18.50|18.52|0.16|22699|01/05/2026|0.00|0|0.00|0|N
STEX|09073N300|0.00|3.24|3.17|3.18|0.06|5467|01/05/2026|3.14|900|3.23|900|Q
STFS|G8437Q101|0.00|0.10|0.09|0.10|0.00|8700|01/05/2026|0.09|100|0.10|200|Q
STG|86740P207|6.12|6.12|5.94|5.94|0.02|487|01/05/2026|0.00|0|0.00|0|N
STGW|85256A109|0.00|4.98|4.75|4.91|0.17|53278|01/05/2026|4.86|100|4.95|1400|Q
STHO|85512G106|0.00|0.00|0.00|0.00|0.00|3|01/05/2026|8.06|100|8.26|100|Q
STI|834212201|0.00|8.40|8.40|8.40|0.50|289|01/05/2026|8.82|100|9.56|100|Q
STIM|64131A105|0.00|1.43|1.34|1.40|-0.04|38147|01/05/2026|1.36|1200|1.44|1100|Q
STIP|46429B747|102.43|102.50|102.43|102.50|0.12|6444|01/05/2026|0.00|0|0.00|0|P
STK|19842X109|37.51|37.97|37.51|37.58|0.39|16692|01/05/2026|0.00|0|0.00|0|N
STKE|83411A205|0.00|1.97|1.87|1.95|0.16|3333|01/05/2026|0.00|0|2.00|100|Q
STKH|583435409|0.00|2.34|2.34|2.34|0.00|0|01/02/2026|2.00|100|2.70|100|Q
STKL|8676EP108|0.00|3.73|3.60|3.60|-0.12|31465|01/05/2026|3.58|1200|3.65|2100|Q
STKS|88338K103|0.00|0.00|0.00|0.00|0.00|10|01/05/2026|0.00|0|0.00|0|Q
STLA|N82405106|11.26|11.35|11.26|11.31|-0.11|1623163|01/05/2026|0.00|0|0.00|0|N
STLD|858119100|0.00|176.43|170.29|171.77|-4.31|23812|01/05/2026|171.61|100|172.03|100|Q
STM|861012102|27.59|27.84|27.38|27.41|0.04|1442922|01/05/2026|0.00|0|0.00|0|N
STN|85472N109|96.33|98.54|96.33|97.81|1.60|56135|01/05/2026|0.00|0|0.00|0|N
STNC|42588P692|0.00|33.42|33.37|33.42|0.00|0|01/02/2026|33.53|800|33.66|800|Q
STNE|G85158106|0.00|15.29|14.49|15.17|0.47|31212|01/05/2026|15.16|100|15.21|100|Q
STNG|Y7542C130|51.44|51.74|49.49|49.51|-0.18|305914|01/05/2026|0.00|0|0.00|0|N
STOK|86150R107|0.00|32.65|29.93|32.54|1.69|6549|01/05/2026|32.24|400|32.92|400|Q
STPZ|72201R205|53.68|53.69|53.68|53.69|0.07|1602|01/05/2026|0.00|0|0.00|0|P
STRA|86272C103|0.00|85.36|81.93|84.77|84.77|4147|01/05/2026|83.72|100|85.58|100|Q
STRC|594972853|0.00|99.94|99.83|99.93|0.33|2919|01/05/2026|0.00|0|0.00|0|Q
STRD|594972861|0.00|77.37|76.72|76.72|2.30|947|01/05/2026|0.00|0|79.75|100|Q
STRF|594972879|0.00|105.00|104.25|104.61|1.79|1160|01/05/2026|0.00|0|0.00|0|Q
STRK|594972887|0.00|86.65|84.80|84.80|1.25|1296|01/05/2026|0.00|0|0.00|0|Q
STRL|859241101|0.00|332.00|324.76|327.09|7.76|10196|01/05/2026|323.67|40|330.12|40|Q
STRO|869367201|0.00|10.82|10.75|10.82|-0.10|476|01/05/2026|10.52|100|11.17|100|Q
STRR|443787205|0.00|0.00|0.00|0.00|0.00|0|12/18/2025|9.16|100|12.77|100|Q
STRS|863167201|0.00|0.00|0.00|0.00|0.00|63|01/05/2026|22.78|100|24.73|100|Q
STRT|863111100|0.00|76.42|76.00|76.42|76.42|1041|01/05/2026|75.09|100|77.80|100|Q
STRV|02072L680|44.49|44.49|44.44|44.46|0.27|11938|01/05/2026|0.00|0|0.00|0|N
STRW|863182101|13.05|13.05|13.05|13.05|0.00|185|01/02/2026|0.00|0|0.00|0|A
STRZ|855919106|0.00|12.00|11.80|11.97|0.42|1735|01/05/2026|11.68|200|12.13|200|Q
STSS|82003F309|0.00|2.55|2.43|2.52|0.26|968|01/05/2026|2.44|200|2.59|200|Q
STT|857477103|129.00|134.64|128.61|133.01|3.94|652962|01/05/2026|0.00|0|0.00|0|N
STT PRG|857477855|22.70|22.83|22.65|22.81|0.14|21389|01/05/2026|0.00|0|0.00|0|N
STTK|82024L103|0.00|3.99|3.76|3.90|0.17|1009|01/05/2026|3.75|200|4.03|200|Q
STUB|86384P109|14.35|14.35|13.11|13.45|-0.84|693353|01/05/2026|0.00|0|0.00|0|N
STVN|T9224W109|20.46|21.42|20.46|21.05|0.47|87140|01/05/2026|0.00|0|0.00|0|N
STWD|85571B105|18.37|18.52|18.23|18.47|0.05|1354483|01/05/2026|0.00|0|0.00|0|N
STX|G7997R103|0.00|297.21|278.23|289.85|2.41|61135|01/05/2026|289.30|100|290.17|100|Q
STXD|02072L581|37.40|37.57|37.40|37.57|0.37|128|01/05/2026|0.00|0|0.00|0|N
STXE|02072L698|37.23|37.59|37.23|37.48|0.52|559|01/05/2026|0.00|0|0.00|0|N
STXG|02072L615|50.99|51.15|50.99|51.15|0.36|942|01/05/2026|0.00|0|0.00|0|N
STXI|02072L524|31.72|31.89|31.72|31.89|0.39|317|01/05/2026|0.00|0|0.00|0|N
STXK|02072L573|33.75|34.13|33.75|34.05|0.48|390|01/05/2026|0.00|0|0.00|0|N
STXM|02072L250|29.10|29.34|29.10|29.34|0.38|98|01/05/2026|0.00|0|0.00|0|N
STXS|85916J409|2.36|2.41|2.35|2.37|0.06|9210|01/05/2026|0.00|0|0.00|0|A
STXT|02072L458|20.17|20.17|20.10|20.10|0.04|1296|01/05/2026|0.00|0|0.00|0|N
STXV|02072L599|34.01|34.12|34.01|34.12|0.32|140|01/05/2026|0.00|0|0.00|0|N
STZ|21036P108|143.00|145.45|141.91|142.51|1.34|1034347|01/05/2026|0.00|0|0.00|0|N
SU|867224107|44.90|45.08|42.70|44.77|-0.82|2500959|01/05/2026|0.00|0|0.00|0|N
SUB|464288158|106.77|106.82|106.77|106.81|0.07|7945|01/05/2026|0.00|0|0.00|0|P
SUI|866674104|122.13|122.13|120.05|121.14|-0.99|243780|01/05/2026|0.00|0|0.00|0|N
SUIG|59982U200|0.00|2.00|1.83|1.97|0.18|50184|01/05/2026|1.91|1800|2.03|1700|Q
SUN|86765K109|53.75|53.76|52.72|53.44|0.71|83734|01/05/2026|0.00|0|0.00|0|N
SUNC|86765Q106|49.31|49.91|49.00|49.87|0.85|78878|01/05/2026|0.00|0|0.00|0|N
SUNE|72303P503|0.00|0.00|0.00|0.00|-1.08|45|01/05/2026|0.89|100|1.21|100|Q
SUNS|867981102|0.00|9.78|9.75|9.75|0.49|1592|01/05/2026|9.53|100|9.88|100|Q
SUPN|868459108|0.00|49.76|48.77|49.47|0.02|8441|01/05/2026|48.98|300|49.93|300|Q
SUPV|40054A108|11.56|12.23|11.49|12.14|0.63|172223|01/05/2026|0.00|0|0.00|0|N
SUPX|G5294K110|0.00|15.73|14.39|15.18|-0.26|9566|01/05/2026|14.41|500|15.98|100|Q
SURG|86882L204|0.00|0.00|0.00|0.00|-1.66|5|01/05/2026|1.64|100|1.74|100|Q
SUSA|464288802|140.42|140.81|140.38|140.48|0.82|5920|01/05/2026|0.00|0|0.00|0|P
SUSB|46435G243|0.00|25.26|25.25|25.26|0.03|500|01/05/2026|0.00|0|0.00|0|Q
SUSC|46435G193|0.00|23.41|23.39|23.41|0.04|4005|01/05/2026|23.39|100|23.43|100|Q
SUSL|46435U218|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|121.81|1200|122.33|1200|Q
SUUN|73933V100|0.00|1.84|1.69|1.69|-0.26|8501|01/05/2026|1.33|200|2.08|100|Q
SUZ|86959K105|9.52|9.61|9.35|9.35|-0.17|581396|01/05/2026|0.00|0|0.00|0|N
SVACU|G8377R127|0.00|10.38|10.38|10.38|0.00|0|10/09/2025|8.85|100|11.97|100|Q
SVAQU|G81306105|0.00|10.00|9.99|10.00|0.04|822|01/05/2026|0.00|0|10.00|4300|Q
SVC|81761L102|0.00|2.02|1.93|2.00|0.10|25683|01/05/2026|1.96|900|2.02|1000|Q
SVCO|82728C102|0.00|4.40|4.13|4.39|0.22|4089|01/05/2026|4.29|200|4.45|200|Q
SVIX|92891H101|24.92|24.92|24.40|24.41|-0.28|118164|01/05/2026|0.00|0|0.00|0|Z
SVM|82835P103|8.47|9.16|8.47|8.76|0.41|347192|01/05/2026|0.00|0|0.00|0|A
SVOL|82889N863|17.68|17.72|17.65|17.66|0.07|13077|01/05/2026|0.00|0|0.00|0|P
SVRA|805111101|0.00|5.82|5.48|5.81|0.17|78732|01/05/2026|5.74|2400|5.87|2400|Q
SVRE|80516T501|0.00|0.00|0.00|0.00|0.00|2|01/05/2026|0.00|0|0.00|0|Q
SVRN|Y6430L301|0.00|1.24|1.22|1.22|0.05|1140|01/05/2026|0.94|200|1.42|200|Q
SVV|80517M109|9.46|9.81|9.46|9.81|0.36|283983|01/05/2026|0.00|0|0.00|0|N
SVXY|74347W130|56.24|56.26|55.67|55.67|-0.35|37791|01/05/2026|0.00|0|0.00|0|Z
SW|G8267P108|39.32|40.51|39.25|40.07|0.47|2016860|01/05/2026|0.00|0|0.00|0|N
SWAG|86260J102|0.00|0.00|0.00|0.00|0.00|10|01/05/2026|1.73|100|1.95|100|Q
SWBI|831754106|0.00|10.36|10.10|10.14|0.15|9956|01/05/2026|10.03|400|10.23|400|Q
SWIM|51819L107|0.00|6.54|6.38|6.46|0.12|15503|01/05/2026|6.37|500|6.53|500|Q
SWK|854502101|75.58|77.83|75.49|77.21|0.74|335757|01/05/2026|0.00|0|0.00|0|N
SWKH|78501P203|0.00|17.26|17.26|17.26|17.26|136|01/05/2026|0.00|0|0.00|0|Q
SWKHL|78501P302|0.00|25.36|25.36|25.36|0.00|0|01/02/2026|25.27|100|25.95|100|Q
SWKS|83088M102|0.00|66.30|64.68|65.17|0.77|42322|01/05/2026|65.11|100|65.23|100|Q
SWP|56170L612|0.00|28.33|28.22|28.32|0.37|754|01/05/2026|27.94|1000|28.52|1000|Q
SWVL|G86302125|0.00|1.82|1.82|1.82|0.00|0|12/31/2025|1.43|200|2.40|200|Q
SWX|844895102|79.69|79.69|78.37|79.52|-0.63|166158|01/05/2026|0.00|0|0.00|0|N
SWZ|870875101|6.20|6.25|6.20|6.22|-0.01|8698|01/05/2026|0.00|0|0.00|0|N
SXC|86722A103|7.33|7.60|7.33|7.57|0.24|461712|01/05/2026|0.00|0|0.00|0|N
SXI|854231107|226.97|235.39|226.97|233.19|8.33|27008|01/05/2026|0.00|0|0.00|0|N
SXT|81725T100|92.81|96.12|92.81|94.85|1.41|91556|01/05/2026|0.00|0|0.00|0|N
SXTC|G2161P157|0.00|1.65|1.65|1.65|0.00|0|01/02/2026|1.47|100|2.01|100|Q
SXTP|83006G401|0.00|0.52|0.49|0.49|-0.02|443|01/05/2026|0.00|0|0.00|0|Q
SY|83356Q108|0.00|2.76|2.66|2.75|0.09|9234|01/05/2026|2.68|700|2.78|700|Q
SYBT|861025104|0.00|67.86|65.55|67.39|2.21|12498|01/05/2026|66.58|100|67.93|100|Q
SYBX|87166L209|0.00|1.14|1.14|1.14|0.00|0|12/30/2025|1.00|100|1.41|100|Q
SYF|87165B103|84.86|87.50|84.85|86.74|2.09|681633|01/05/2026|0.00|0|0.00|0|N
SYF PRA|87165B202|19.72|19.82|19.64|19.80|0.15|37228|01/05/2026|0.00|0|0.00|0|N
SYF PRB|87165B400|26.30|26.30|26.22|26.22|-0.07|3867|01/05/2026|0.00|0|0.00|0|N
SYFI|00039J830|35.90|35.90|35.90|35.90|0.00|100|01/02/2026|0.00|0|0.00|0|P
SYK|863667101|345.09|351.51|344.69|348.79|0.61|579434|01/05/2026|0.00|0|0.00|0|N
SYLD|132061201|71.33|71.69|71.33|71.43|0.73|794|01/05/2026|0.00|0|0.00|0|Z
SYM|87151X101|0.00|69.95|65.83|68.66|3.78|23133|01/05/2026|68.49|200|68.73|200|Q
SYNA|87157D109|0.00|80.91|77.50|79.14|3.50|8216|01/05/2026|78.37|200|79.90|200|Q
SYNX|M8T145100|0.00|1.06|1.06|1.06|0.00|1|12/30/2025|0.00|0|0.00|0|A
SYPR|871655106|0.00|2.36|2.31|2.36|2.36|281|01/05/2026|1.98|100|2.70|100|Q
SYRE|00773J202|0.00|29.92|28.18|29.92|-0.29|10892|01/05/2026|29.65|400|30.29|400|Q
SYSB|46435U796|89.94|89.94|89.94|89.94|0.18|289|01/05/2026|0.00|0|0.00|0|Z
SYY|871829107|71.97|73.15|71.27|72.79|0.17|1160547|01/05/2026|0.00|0|0.00|0|N
T|00206R102|24.40|24.75|24.37|24.71|0.15|11694224|01/05/2026|0.00|0|0.00|0|N
T PRA|00206R508|20.52|20.67|20.50|20.61|0.11|29488|01/05/2026|0.00|0|0.00|0|N
T PRC|00206R706|19.44|19.54|19.37|19.44|0.07|51049|01/05/2026|0.00|0|0.00|0|N
TAC|89346D107|13.12|13.12|12.59|12.87|-0.15|374253|01/05/2026|0.00|0|0.00|0|N
TACO|G1051H101|0.00|10.16|10.13|10.16|0.03|490|01/05/2026|0.00|0|0.00|0|Q
TACT|892918103|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|3.75|100|3.98|100|Q
TAFI|00039J202|25.24|25.24|25.24|25.24|0.01|7079|01/05/2026|0.00|0|0.00|0|P
TAGS|88166A706|25.32|25.32|25.27|25.29|0.00|3|04/20/2025|0.00|0|0.00|0|P
TAIL|132061862|11.48|11.50|11.46|11.48|-0.01|1029|01/05/2026|0.00|0|0.00|0|Z
TAK|874060205|15.63|15.71|15.48|15.69|0.07|865338|01/05/2026|0.00|0|0.00|0|N
TAL|874080104|11.39|11.52|11.24|11.48|-0.01|1203453|01/05/2026|0.00|0|0.00|0|N
TALK|87427V103|0.00|3.67|3.55|3.65|0.14|15660|01/05/2026|3.61|100|3.65|100|Q
TALO|87484T108|11.52|11.52|10.54|10.66|-0.59|758600|01/05/2026|0.00|0|0.00|0|N
TAN|46138G706|52.03|52.03|50.08|51.12|-0.51|22715|01/05/2026|0.00|0|0.00|0|P
TANH|G8675X156|0.00|0.96|0.94|0.96|0.00|0|01/02/2026|0.87|100|1.16|100|Q
TAOP|G8675V135|0.00|1.50|1.42|1.42|0.01|360|01/05/2026|1.16|200|1.64|100|Q
TAOX|87167T300|0.00|4.92|4.69|4.86|0.46|893|01/05/2026|4.68|100|5.09|100|Q
TAP|60871R209|46.61|47.08|45.54|46.31|-1.09|996417|01/05/2026|0.00|0|0.00|0|N
TAP A|60871R100|46.80|46.75|46.50|46.50|0.00|55|12/29/2025|0.00|0|0.00|0|N
TARA|74365U107|0.00|5.76|5.28|5.41|0.04|29657|01/05/2026|5.33|900|5.45|900|Q
TARK|46144X487|0.00|53.03|53.03|53.03|53.03|200|01/05/2026|0.00|0|0.00|0|Q
TARS|87650L103|0.00|80.28|77.01|79.95|-0.59|9621|01/05/2026|79.02|200|80.64|200|Q
TASK|87652V109|0.00|11.67|11.50|11.60|0.18|6154|01/05/2026|11.47|300|11.72|300|Q
TATT|M8740S227|0.00|50.75|48.96|49.29|2.13|4118|01/05/2026|38.80|200|58.78|200|Q
TAX|02072Q804|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|29.02|1700|29.08|1700|Q
TAXE|87283Q818|0.00|51.22|51.22|51.22|0.16|500|01/05/2026|0.00|0|0.00|0|Q
TAYD|877163105|0.00|0.00|0.00|0.00|0.00|80|01/05/2026|0.00|0|0.00|0|Q
TBB|00206R300|22.61|22.72|22.56|22.56|-0.01|32751|01/05/2026|0.00|0|0.00|0|N
TBBB|G0896C103|34.70|35.18|34.44|35.16|0.79|115741|01/05/2026|0.00|0|0.00|0|N
TBBK|05969A105|0.00|70.13|68.41|69.61|1.99|6479|01/05/2026|69.08|200|69.93|200|Q
TBCH|900450206|0.00|14.27|13.70|13.72|-0.34|4200|01/05/2026|13.49|200|13.81|200|Q
TBF|74347X849|24.05|24.06|24.05|24.06|-0.04|1357|01/05/2026|0.00|0|0.00|0|P
TBG|02072L375|33.64|33.64|33.64|33.64|0.25|395|01/05/2026|0.00|0|0.00|0|P
TBH|104813209|0.00|0.52|0.48|0.51|0.07|1648|01/05/2026|0.43|100|0.58|100|Q
TBHC|497498105|0.00|0.00|0.00|0.00|-1.16|100|01/05/2026|1.18|100|1.26|100|Q
TBI|89785X101|4.38|4.73|4.38|4.72|0.32|67767|01/05/2026|0.00|0|0.00|0|N
TBIL|74933W452|0.00|49.91|49.91|49.91|0.01|2000|01/05/2026|49.90|124000|49.91|104000|Q
TBLA|M8744T106|0.00|4.48|4.38|4.40|-0.04|41561|01/05/2026|4.37|100|4.42|100|Q
TBLD|885213108|0.00|20.22|20.20|20.20|0.12|700|01/05/2026|19.71|100|24.36|200|Q
TBLL|46138G888|105.71|105.71|105.71|105.71|0.02|2499|01/05/2026|0.00|0|0.00|0|P
TBLU|890930407|51.43|51.71|51.36|51.71|0.36|941|01/05/2026|0.00|0|0.00|0|N
TBMC|89278D109|0.00|0.00|0.00|0.00|-14.04|30|01/05/2026|0.00|0|0.00|0|Q
TBN|87507T101|27.95|27.95|26.24|26.70|-1.18|10692|01/05/2026|0.00|0|0.00|0|N
TBPH|G8807B106|0.00|18.46|17.61|18.46|0.38|9228|01/05/2026|18.26|500|18.61|500|Q
TBRG|205306103|0.00|21.56|21.56|21.56|21.56|412|01/05/2026|21.18|100|21.67|100|Q
TBT|74347B201|34.84|34.93|34.64|34.69|-0.15|15701|01/05/2026|0.00|0|0.00|0|P
TBUX|87283Q701|49.87|49.88|49.87|49.87|0.03|2004|01/05/2026|0.00|0|0.00|0|P
TBX|74348A608|27.79|27.79|27.79|27.79|0.09|300|01/05/2026|0.00|0|0.00|0|P
TBXU|25461H101|29.26|29.26|29.26|29.26|-0.90|400|01/05/2026|0.00|0|0.00|0|P
TCAF|87283Q867|38.21|38.34|38.18|38.32|0.21|18142|01/05/2026|0.00|0|0.00|0|P
TCAI|890930803|31.40|31.43|30.80|31.08|0.02|4147|01/05/2026|0.00|0|0.00|0|N
TCAL|87283Q784|23.58|23.70|23.55|23.70|0.08|2200|01/05/2026|0.00|0|0.00|0|P
TCBI|88224Q107|0.00|94.52|92.93|94.35|2.61|2597|01/05/2026|93.34|100|95.35|100|Q
TCBIO|88224Q305|0.00|0.00|0.00|0.00|-20.25|100|01/05/2026|20.21|100|20.98|100|Q
TCBK|896095106|0.00|47.97|47.86|47.97|0.59|1439|01/05/2026|46.98|100|48.03|100|Q
TCBX|88422P109|37.43|38.74|37.43|38.31|0.88|22544|01/05/2026|0.00|0|0.00|0|N
TCGL|G8726A106|5.49|5.65|5.45|5.55|0.25|72660|01/05/2026|0.00|0|0.00|0|A
TCHI|46436E429|0.00|24.61|24.61|24.61|24.61|219|01/05/2026|19.39|200|29.10|200|Q
TCHP|87283Q107|50.06|50.08|49.93|49.99|0.38|1540|01/05/2026|0.00|0|0.00|0|P
TCI|893617209|58.20|58.20|54.98|54.98|-3.93|579|01/05/2026|0.00|0|0.00|0|N
TCMD|87357P100|0.00|30.27|28.90|30.27|2.74|5456|01/05/2026|29.82|300|30.41|300|Q
TCOM|89677Q107|0.00|75.69|73.88|75.15|0.68|30053|01/05/2026|75.15|100|75.22|300|Q
TCPA|893526681|24.65|24.70|24.51|24.53|-0.15|5543|01/05/2026|0.00|0|0.00|0|N
TCPC|09259E108|0.00|5.65|5.57|5.58|0.03|13489|01/05/2026|5.56|400|5.58|200|Q
TCRT|98973P309|0.00|3.24|3.24|3.24|-0.01|100|01/05/2026|3.08|100|3.40|100|Q
TCRX|89854M101|0.00|1.05|1.02|1.05|0.02|4471|01/05/2026|1.01|600|1.08|600|Q
TCX|898697206|0.00|22.08|22.08|22.08|0.21|231|01/05/2026|20.92|100|22.08|100|Q
TD|891160509|94.31|96.21|94.31|96.11|1.57|1604621|01/05/2026|0.00|0|0.00|0|N
TDAQ|26923N546|26.22|26.23|26.22|26.23|0.01|229|01/05/2026|0.00|0|0.00|0|Z
TDAY|36472T109|5.18|5.41|5.18|5.31|0.10|310569|01/05/2026|0.00|0|0.00|0|N
TDC|88076W103|30.28|30.65|29.84|30.50|0.81|396175|01/05/2026|0.00|0|0.00|0|N
TDEC|33740U471|24.60|24.60|24.60|24.60|0.45|100|01/05/2026|0.00|0|0.00|0|Z
TDF|88018T101|11.65|11.71|11.59|11.65|-0.03|7071|01/05/2026|0.00|0|0.00|0|N
TDG|893641100|1361.59|1388.00|1361.59|1367.89|9.34|74038|01/05/2026|0.00|0|0.00|0|N
TDIC|G28385105|0.00|0.21|0.21|0.21|0.01|2650|01/05/2026|0.17|100|0.24|100|Q
TDIV|33738R118|0.00|98.37|97.71|97.71|0.53|2014|01/05/2026|97.52|1500|97.93|1500|Q
TDOC|87918A105|7.10|7.36|7.09|7.28|0.23|1049109|01/05/2026|0.00|0|0.00|0|N
TDS|879433829|40.96|41.11|40.45|40.77|-0.28|282061|01/05/2026|0.00|0|0.00|0|N
TDS PRU|879433787|21.73|21.89|21.51|21.51|-0.22|12345|01/05/2026|0.00|0|0.00|0|N
TDS PRV|879433761|19.85|19.99|19.59|19.59|-0.21|9008|01/05/2026|0.00|0|0.00|0|N
TDSB|30151E723|0.00|24.06|24.04|24.05|0.07|7641|01/05/2026|24.05|1900|24.11|2000|Q
TDSC|30151E715|0.00|25.55|25.55|25.55|0.29|305|01/05/2026|25.56|1900|25.59|1900|Q
TDTF|33939L605|23.97|23.97|23.95|23.96|0.00|24|01/02/2026|0.00|0|0.00|0|P
TDTH|89616X106|0.00|0.51|0.40|0.46|0.09|13068|01/05/2026|0.40|100|0.54|100|Q
TDTT|33939L506|24.06|24.07|24.06|24.07|0.03|955|01/05/2026|0.00|0|0.00|0|P
TDUP|88556E102|0.00|6.43|5.96|6.41|0.33|23398|01/05/2026|6.32|1900|6.48|1800|Q
TDV|74347G606|88.42|88.42|88.42|88.42|-0.13|100|01/05/2026|0.00|0|0.00|0|Z
TDVI|33738D812|28.17|28.17|27.98|28.01|0.21|1156|01/05/2026|0.00|0|0.00|0|Z
TDW|88642R109|54.91|55.00|51.62|51.96|-0.27|245090|01/05/2026|0.00|0|0.00|0|N
TDWD|G8662J111|0.00|9.86|9.86|9.86|0.00|3500|01/05/2026|9.85|5000|0.00|0|Q
TDWDR|G8662J129|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|0.00|0|0.18|100|Q
TDY|879360105|518.77|537.91|518.77|524.09|5.32|102015|01/05/2026|0.00|0|0.00|0|N
TE|35834F104|8.02|8.45|7.57|8.20|0.36|4213658|01/05/2026|0.00|0|0.00|0|N
TE WS|35834F112|1.44|1.50|1.35|1.47|0.13|19627|01/05/2026|0.00|0|0.00|0|N
TEAD|69002R103|0.00|0.71|0.66|0.68|0.02|9173|01/05/2026|0.66|600|0.70|600|Q
TEAM|049468101|0.00|155.93|152.55|153.92|-0.87|36342|01/05/2026|153.74|100|154.04|100|Q
TECH|09073M104|0.00|63.05|60.78|63.04|3.39|18843|01/05/2026|62.94|100|63.13|100|Q
TECK|878742204|49.02|50.31|48.98|50.00|1.97|752561|01/05/2026|0.00|0|0.00|0|N
TECL|25459W102|122.69|122.84|118.26|118.93|0.83|14187|01/05/2026|0.00|0|0.00|0|P
TECS|25461A494|16.48|17.23|16.48|17.10|-0.12|388524|01/05/2026|0.00|0|0.00|0|P
TECTP|87217L208|0.00|0.00|0.00|0.00|0.00|200|01/05/2026|0.00|0|0.00|0|Q
TECX|878972108|0.00|20.96|19.05|19.70|-1.21|3265|01/05/2026|19.23|300|19.74|100|Q
TEF|879382208|3.97|4.01|3.97|3.99|-0.01|273928|01/05/2026|0.00|0|0.00|0|N
TEI|880192109|6.51|6.53|6.46|6.50|-0.02|23183|01/05/2026|0.00|0|0.00|0|N
TEL|G87052109|234.29|236.49|230.43|231.40|-1.82|563960|01/05/2026|0.00|0|0.00|0|N
TELA|872381108|0.00|0.00|0.00|0.00|-1.15|18|01/05/2026|1.07|100|1.14|100|Q
TELO|87975F104|0.00|1.49|1.37|1.49|0.15|4703|01/05/2026|1.44|100|1.53|200|Q
TEM|88023B103|0.00|65.10|63.15|64.73|2.34|45333|01/05/2026|64.24|200|64.81|100|Q
TEMT|46092D400|13.41|13.76|13.13|13.63|1.26|5073|01/05/2026|0.00|0|0.00|0|Z
TEN|G9108L173|22.14|22.42|21.65|21.71|-0.18|81462|01/05/2026|0.00|0|0.00|0|N
TEN PRE|G9108L157|26.34|26.41|26.34|26.41|0.10|1351|01/05/2026|0.00|0|0.00|0|N
TEN PRF|G9108L165|26.95|27.08|26.95|27.05|0.03|4523|01/05/2026|0.00|0|0.00|0|N
TENB|88025T102|0.00|23.38|23.02|23.04|0.32|27323|01/05/2026|22.90|600|23.21|600|Q
TENX|88032L605|0.00|13.00|11.86|12.10|1.03|4918|01/05/2026|11.73|100|12.59|100|Q
TEO|879273209|11.64|11.65|11.49|11.65|0.11|61042|01/05/2026|0.00|0|0.00|0|N
TER|880770102|0.00|221.75|212.98|219.46|11.94|83661|01/05/2026|219.27|100|220.89|100|Q
TERN|880881107|0.00|40.21|38.00|39.21|-0.95|27143|01/05/2026|38.71|300|39.78|300|Q
TESL|82889N889|17.43|17.43|17.43|17.43|0.75|100|01/05/2026|0.00|0|0.00|0|P
TETH|04071F102|15.72|16.29|15.65|16.19|0.62|327918|01/05/2026|0.00|0|0.00|0|Z
TEVA|881624209|30.98|31.07|30.49|31.00|0.05|2633202|01/05/2026|0.00|0|0.00|0|N
TEX|880779103|55.16|57.20|55.16|56.44|1.41|223057|01/05/2026|0.00|0|0.00|0|N
TEXN|46438G331|0.00|25.18|25.17|25.17|0.00|0|06/27/2025|27.82|5500|27.94|5500|Q
TEXU|25461H200|25.97|25.97|25.97|25.97|1.12|116|01/05/2026|0.00|0|0.00|0|P
TFC|89832Q109|49.38|51.01|49.29|50.48|0.74|3444457|01/05/2026|0.00|0|0.00|0|N
TFC PRI|89832Q810|19.96|20.06|19.93|19.98|0.03|4855|01/05/2026|0.00|0|0.00|0|N
TFC PRO|89832Q745|21.86|22.08|21.81|22.04|0.27|19685|01/05/2026|0.00|0|0.00|0|N
TFC PRR|89832Q695|19.49|19.68|19.47|19.57|0.11|26169|01/05/2026|0.00|0|0.00|0|N
TFI|78468R721|45.81|45.81|45.77|45.78|0.01|5146|01/05/2026|0.00|0|0.00|0|P
TFII|87241L109|107.62|110.88|107.37|110.66|4.08|127517|01/05/2026|0.00|0|0.00|0|N
TFIN|89679E300|63.21|66.84|63.21|65.30|1.93|66050|01/05/2026|0.00|0|0.00|0|N
TFIN PR|89679E409|21.47|21.60|21.47|21.60|0.14|160|01/05/2026|0.00|0|0.00|0|N
TFLO|46434V860|50.48|50.48|50.48|50.48|0.02|2498|01/05/2026|0.00|0|0.00|0|P
TFLR|87283Q883|51.50|51.50|51.50|51.50|0.09|400|01/05/2026|0.00|0|0.00|0|P
TFPM|89679M104|33.12|34.22|33.00|33.34|0.57|137770|01/05/2026|0.00|0|0.00|0|N
TFSA|88104C202|0.00|24.83|24.83|24.83|0.00|0|01/05/2026|0.00|0|0.00|0|N
TFSL|87240R107|0.00|13.88|13.75|13.75|0.17|19529|01/05/2026|13.74|200|13.78|200|Q
TFX|879369106|121.64|125.06|121.64|124.46|2.06|139177|01/05/2026|0.00|0|0.00|0|N
TG|894650100|7.36|7.51|7.32|7.51|0.15|44422|01/05/2026|0.00|0|0.00|0|N
TGB|876511106|5.89|6.08|5.81|6.02|0.42|307335|01/05/2026|0.00|0|0.00|0|A
TGE|G38268101|1.16|1.21|1.07|1.21|0.14|23226|01/05/2026|0.00|0|0.00|0|N
TGEN|87876P201|5.26|5.79|5.26|5.56|0.20|21170|01/05/2026|0.00|0|0.00|0|A
TGHL|G4149Y102|0.00|0.41|0.41|0.41|0.00|0|12/15/2025|0.32|100|0.46|100|Q
TGL|89458T403|0.00|7.22|6.90|6.90|-0.08|855|01/05/2026|6.66|100|7.30|100|Q
TGLR|26923N769|0.00|36.44|36.42|36.44|0.00|24|12/30/2025|0.00|0|0.00|0|Z
TGLS|G87264100|51.67|53.68|51.67|51.99|-0.05|73442|01/05/2026|0.00|0|0.00|0|N
TGNA|87901J105|19.24|19.39|19.24|19.32|0.03|420621|01/05/2026|0.00|0|0.00|0|N
TGRT|87283Q842|44.29|44.29|44.29|44.29|0.04|9859|01/05/2026|0.00|0|0.00|0|P
TGS|893870204|30.84|30.91|30.18|30.78|-0.02|66697|01/05/2026|0.00|0|0.00|0|N
TGT|87612E106|100.40|103.23|100.00|102.10|1.59|1668836|01/05/2026|0.00|0|0.00|0|N
TGTX|88322Q108|0.00|29.92|29.10|29.90|0.63|20695|01/05/2026|29.69|400|30.10|400|Q
TH|87615L107|0.00|8.22|8.00|8.13|0.04|5465|01/05/2026|8.06|300|8.24|300|Q
THAR|432705309|0.00|3.39|3.04|3.14|-0.22|5459|01/05/2026|3.12|200|3.28|200|Q
THC|88033G407|198.88|208.21|198.88|207.01|7.56|438298|01/05/2026|0.00|0|0.00|0|N
THD|464286624|59.99|60.00|59.98|59.99|0.00|64|01/02/2026|0.00|0|0.00|0|P
THFF|320218100|0.00|61.61|60.67|60.72|1.27|15735|01/05/2026|60.14|100|61.33|100|Q
THG|410867105|177.33|181.47|177.33|180.48|1.42|60841|01/05/2026|0.00|0|0.00|0|N
THH|G9107K101|0.00|21.65|20.44|21.40|3.02|1632|01/05/2026|0.00|0|0.00|0|Q
THIR|885155200|32.50|32.80|32.50|32.74|0.32|15925|01/05/2026|0.00|0|0.00|0|N
THLV|885155101|30.29|30.37|30.15|30.32|0.23|2236|01/05/2026|0.00|0|0.00|0|N
THM|46050R102|1.94|2.02|1.91|1.93|0.05|11383|01/05/2026|0.00|0|0.00|0|A
THO|885160101|104.91|106.74|104.25|105.02|-0.41|140024|01/05/2026|0.00|0|0.00|0|N
THQ|879105104|19.28|19.36|19.01|19.31|0.03|36735|01/05/2026|0.00|0|0.00|0|N
THR|88362T103|38.17|39.09|38.10|38.40|0.77|86089|01/05/2026|0.00|0|0.00|0|N
THRM|37253A103|0.00|37.85|37.68|37.68|0.93|3249|01/05/2026|37.34|200|38.10|200|Q
THRO|09290C806|38.86|39.08|38.86|38.91|0.25|8049|01/05/2026|0.00|0|0.00|0|P
THRY|886029206|0.00|5.97|5.80|5.81|0.13|28594|01/05/2026|5.74|800|5.87|900|Q
THS|89469A104|23.46|23.50|23.32|23.40|-0.09|247000|01/05/2026|0.00|0|0.00|0|N
THTA|886364280|15.24|15.24|15.24|15.24|0.07|100|01/05/2026|0.00|0|0.00|0|P
THW|87911L108|12.69|12.71|12.40|12.59|-0.07|33459|01/05/2026|0.00|0|0.00|0|N
THYF|87283Q875|52.40|52.40|52.40|52.40|0.19|100|01/05/2026|0.00|0|0.00|0|P
TIC|00510N102|9.88|10.53|9.88|10.42|0.53|461463|01/05/2026|0.00|0|0.00|0|N
TIGO|L6388F110|0.00|57.27|55.55|57.25|0.74|7751|01/05/2026|57.15|100|57.27|100|Q
TIGR|91531W106|0.00|11.28|10.35|11.11|0.69|133317|01/05/2026|11.06|100|11.17|100|Q
TII|88831L202|3.05|3.20|3.05|3.05|0.13|1495|01/05/2026|0.00|0|0.00|0|A
TIL|45783C200|0.00|12.77|12.35|12.35|0.82|571|01/05/2026|11.84|100|13.06|100|Q
TILE|458665304|0.00|29.35|28.78|28.81|0.40|2967|01/05/2026|28.50|300|29.16|300|Q
TIMB|88706T108|19.88|20.11|19.80|19.97|0.06|102787|01/05/2026|0.00|0|0.00|0|N
TIP|464287176|109.99|110.17|109.93|110.16|0.29|94897|01/05/2026|0.00|0|0.00|0|P
TIPT|88822Q103|0.00|18.17|18.01|18.07|0.02|1785|01/05/2026|17.91|200|18.22|200|Q
TIPX|78468R861|19.10|19.11|19.10|19.11|0.03|389|01/05/2026|0.00|0|0.00|0|P
TIRX|G8884K136|0.00|0.00|0.00|0.00|-0.43|1|01/05/2026|0.29|200|0.46|200|Q
TISI|878155308|14.21|14.64|14.06|14.41|0.18|3733|01/05/2026|0.00|0|0.00|0|N
TITN|88830R101|0.00|15.68|15.35|15.52|0.61|1777|01/05/2026|15.37|200|15.67|200|Q
TJGC|G2588N108|0.00|0.98|0.98|0.98|0.98|104|01/05/2026|0.00|0|0.00|0|Q
TJX|872540109|154.00|154.99|152.94|153.84|-0.44|1476096|01/05/2026|0.00|0|0.00|0|N
TK|G8726T105|8.97|9.04|8.70|8.74|-0.08|216290|01/05/2026|0.00|0|0.00|0|N
TKC|900111204|5.67|5.69|5.61|5.64|0.05|189054|01/05/2026|0.00|0|0.00|0|N
TKLF|98741L200|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|2.40|200|3.70|200|Q
TKNO|02080L102|0.00|4.00|3.93|4.00|0.15|1492|01/05/2026|3.92|100|4.06|100|Q
TKO|87256C101|205.05|205.65|202.45|203.65|-3.29|433223|01/05/2026|0.00|0|0.00|0|N
TKR|887389104|85.98|88.61|85.98|88.34|2.05|204036|01/05/2026|0.00|0|0.00|0|N
TLCI|89157W871|26.61|26.61|26.61|26.61|0.35|100|01/05/2026|0.00|0|0.00|0|P
TLH|464288653|101.67|101.99|101.61|101.94|0.40|30993|01/05/2026|0.00|0|0.00|0|P
TLIH|G8763W102|0.00|0.41|0.39|0.41|0.01|2000|01/05/2026|0.00|0|0.00|0|Q
TLK|715684106|21.23|21.54|21.23|21.46|0.38|148113|01/05/2026|0.00|0|0.00|0|N
TLN|87422Q109|0.00|400.38|381.90|395.02|-1.15|23401|01/05/2026|393.00|40|399.03|40|Q
TLPH|00444T209|0.00|1.25|1.18|1.25|0.09|1775|01/05/2026|1.20|300|1.28|300|Q
TLRY|88688T209|0.00|9.70|9.33|9.50|-0.21|137578|01/05/2026|9.40|1400|9.65|1300|Q
TLS|87969B101|0.00|5.16|5.00|5.09|0.12|22576|01/05/2026|5.06|100|5.14|1000|Q
TLSA|G88912103|0.00|1.60|1.54|1.54|-0.07|1425|01/05/2026|1.31|100|1.81|100|Q
TLSI|89680M101|0.00|5.91|5.74|5.91|-0.17|667|01/05/2026|5.97|100|6.24|100|Q
TLT|464287432|0.00|87.52|87.11|87.44|0.38|1312563|01/05/2026|87.44|3200|87.46|1300|Q
TLTP|032108516|22.02|22.02|22.02|22.02|0.07|100|01/05/2026|0.00|0|0.00|0|Z
TLTW|46436E338|22.68|22.76|22.67|22.74|0.10|29766|01/05/2026|0.00|0|0.00|0|Z
TLTX|37960A321|24.28|24.28|24.28|24.28|-0.33|600|01/05/2026|0.00|0|0.00|0|Z
TLX|87961M105|0.00|7.58|7.54|7.58|-0.06|4628|01/05/2026|7.52|100|7.60|200|Q
TLYS|886885102|2.03|2.08|1.97|1.97|-0.05|25024|01/05/2026|0.00|0|0.00|0|N
TM|892331307|218.00|219.40|216.94|218.86|0.99|47400|01/05/2026|0.00|0|0.00|0|N
TMAT|66538H278|25.67|25.67|25.67|25.67|0.15|200|01/05/2026|0.00|0|0.00|0|Z
TMC|87261Y106|0.00|7.37|6.93|7.15|0.37|142030|01/05/2026|7.06|2000|7.24|1900|Q
TMCI|89455T109|0.00|2.70|2.50|2.65|0.15|71065|01/05/2026|2.62|900|2.68|100|Q
TMCWW|87261Y114|0.00|1.60|1.55|1.60|1.60|200|01/05/2026|0.00|0|0.00|0|Q
TMDE|G88953107|0.55|1.37|0.55|1.09|0.67|2899995|01/05/2026|0.00|0|0.00|0|A
TMDX|89377M109|0.00|128.99|126.24|126.40|3.72|10033|01/05/2026|125.16|100|127.51|100|Q
TME|88034P109|18.11|18.73|17.92|18.48|0.62|1849202|01/05/2026|0.00|0|0.00|0|N
TMED|87283Q750|0.00|29.56|29.56|29.56|-0.23|100|01/05/2026|0.00|0|0.00|0|Q
TMET|46431W515|0.00|29.85|29.85|29.85|5.56|100|01/05/2026|29.65|100|30.44|100|Q
TMF|25460G138|37.35|37.68|37.17|37.60|0.48|160467|01/05/2026|0.00|0|0.00|0|P
TMFC|74933W601|71.88|72.16|71.88|72.16|0.79|2245|01/05/2026|0.00|0|0.00|0|Z
TMFE|74933W643|29.26|29.26|29.26|29.26|0.26|1412|01/05/2026|0.00|0|0.00|0|Z
TMFG|74933W635|30.48|30.48|30.48|30.48|0.21|500|01/05/2026|0.00|0|0.00|0|Z
TMFM|74933W627|23.55|23.90|23.55|23.90|0.02|1439|01/05/2026|0.00|0|0.00|0|Z
TMHC|87724P106|58.12|59.51|58.11|58.95|0.12|402092|01/05/2026|0.00|0|0.00|0|N
TMO|883556102|593.77|611.45|592.51|611.20|18.69|618032|01/05/2026|0.00|0|0.00|0|N
TMP|890110109|73.98|74.68|73.82|73.82|1.45|2197|01/05/2026|0.00|0|0.00|0|A
TMQ|89621C105|4.67|4.95|4.64|4.81|0.24|123145|01/05/2026|0.00|0|0.00|0|A
TMSL|87283Q826|36.64|36.84|36.64|36.84|0.54|826|01/05/2026|0.00|0|0.00|0|P
TMUS|872590104|0.00|202.31|198.43|200.80|1.28|58699|01/05/2026|200.67|300|201.06|300|Q
TMUSI|87264A303|0.00|0.00|0.00|0.00|-23.40|50|01/05/2026|22.91|100|23.49|100|Q
TMUSL|87264A105|0.00|25.09|25.09|25.09|-0.08|202|01/05/2026|24.90|100|25.98|100|Q
TMUSZ|87264A204|0.00|23.54|23.51|23.51|23.51|554|01/05/2026|22.36|100|25.09|100|Q
TMV|25460G849|37.11|37.25|36.78|36.83|-0.48|30377|01/05/2026|0.00|0|0.00|0|P
TNA|25459W847|47.47|49.58|47.39|49.13|2.22|365834|01/05/2026|0.00|0|0.00|0|P
TNC|880345103|74.19|76.11|74.19|75.44|1.48|46010|01/05/2026|0.00|0|0.00|0|N
TNDM|875372203|0.00|23.12|21.37|23.12|1.56|34712|01/05/2026|22.86|600|23.42|600|Q
TNET|896288107|57.57|61.47|57.57|60.22|3.05|129050|01/05/2026|0.00|0|0.00|0|N
TNGX|87583X109|0.00|9.01|8.67|8.92|0.01|25569|01/05/2026|8.83|1600|9.02|1600|Q
TNGY|890930209|9.21|9.21|8.90|8.99|0.01|22186|01/05/2026|0.00|0|0.00|0|N
TNK|G8726X106|52.46|53.30|51.96|51.96|0.46|177368|01/05/2026|0.00|0|0.00|0|N
TNL|894164102|71.94|74.29|71.94|73.22|1.19|157624|01/05/2026|0.00|0|0.00|0|N
TNMG|G8924F121|0.00|0.00|0.00|0.00|-2.87|100|01/05/2026|2.33|100|3.20|100|Q
TNON|88066N303|0.00|0.97|0.97|0.97|-0.01|231|01/05/2026|0.00|0|1.68|500|Q
TNXP|890260839|0.00|15.94|15.24|15.24|-1.30|4687|01/05/2026|15.05|300|15.44|300|Q
TNYA|87990A106|0.00|0.76|0.72|0.74|0.00|18840|01/05/2026|0.72|3000|0.76|3200|Q
TOAK|56170L661|28.42|28.42|28.42|28.42|0.02|200|01/05/2026|0.00|0|0.00|0|P
TOI|68236X100|0.00|4.04|3.51|3.94|0.27|62046|01/05/2026|3.86|1900|4.00|1800|Q
TOKE|132061821|6.10|6.11|6.10|6.11|-0.15|2738|01/05/2026|0.00|0|0.00|0|Z
TOL|889478103|134.48|137.45|134.25|136.15|0.57|219026|01/05/2026|0.00|0|0.00|0|N
TONX|92337U302|0.00|2.73|2.54|2.55|0.16|26371|01/05/2026|2.51|700|2.59|700|Q
TOON|37229T509|0.72|0.72|0.72|0.72|0.00|600|01/05/2026|0.00|0|0.00|0|A
TOPS|Y8897Y230|5.03|5.03|5.03|5.03|0.06|100|01/05/2026|0.00|0|0.00|0|A
TOPT|46438G570|31.23|31.28|31.12|31.12|0.07|18254|01/05/2026|0.00|0|0.00|0|P
TORO|Y8900D108|0.00|5.58|5.56|5.58|5.58|210|01/05/2026|0.00|0|0.00|0|Q
TOST|888787108|33.71|34.83|33.70|34.50|0.48|3548833|01/05/2026|0.00|0|0.00|0|N
TOTL|78467V848|40.28|40.34|40.28|40.33|0.08|3416|01/05/2026|0.00|0|0.00|0|P
TOUR|89977P106|0.00|0.72|0.72|0.72|0.01|3600|01/05/2026|0.66|100|0.82|100|Q
TOUS|87283Q834|35.35|35.35|35.35|35.35|0.47|646|01/05/2026|0.00|0|0.00|0|P
TOVX|87164U508|0.26|0.26|0.23|0.24|-0.02|35418|01/05/2026|0.00|0|0.00|0|A
TOWN|89214P109|0.00|34.20|33.46|33.89|0.68|5539|01/05/2026|33.65|300|34.11|300|Q
TOXR|90137T103|18.76|18.77|18.76|18.77|0.00|5|01/02/2026|0.00|0|0.00|0|Z
TPB|90041L105|110.00|110.00|105.95|108.16|-2.08|138284|01/05/2026|0.00|0|0.00|0|N
TPC|901109108|70.00|72.62|70.00|71.79|2.44|127365|01/05/2026|0.00|0|0.00|0|N
TPCS|878739200|0.00|5.06|5.06|5.06|0.27|220|01/05/2026|4.58|100|5.43|100|Q
TPET|89669L207|0.84|0.89|0.79|0.84|0.05|56694|01/05/2026|0.00|0|0.00|0|A
TPG|872657101|0.00|68.89|67.60|67.65|1.91|23536|01/05/2026|67.61|200|67.76|200|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|31.34|32.26|31.34|31.69|0.12|332610|01/05/2026|0.00|0|0.00|0|N
TPL|88262P102|306.91|306.91|292.70|297.54|-0.43|142738|01/05/2026|0.00|0|0.00|0|N
TPLS|88521L108|0.00|25.49|25.49|25.49|-0.15|100|01/05/2026|0.00|0|0.00|0|Q
TPOR|25460E679|32.14|32.14|32.14|32.14|0.72|200|01/05/2026|0.00|0|0.00|0|P
TPR|876030107|128.92|130.65|128.28|128.53|-0.54|783213|01/05/2026|0.00|0|0.00|0|N
TPST|87978U207|0.00|2.97|2.82|2.82|-0.12|426|01/05/2026|2.74|100|2.92|100|Q
TPTA|88104K105|23.70|23.70|23.70|23.70|0.00|400|01/05/2026|0.00|0|0.00|0|N
TPVG|89677Y100|6.64|6.74|6.64|6.65|0.01|151070|01/05/2026|0.00|0|0.00|0|N
TPYP|890930308|35.63|35.63|34.72|35.42|-0.21|7670|01/05/2026|0.00|0|0.00|0|N
TPZ|890930100|20.94|20.94|20.28|20.48|-0.23|2550|01/05/2026|0.00|0|0.00|0|N
TQQQ|74347X831|0.00|54.32|53.29|53.57|1.20|2833808|01/05/2026|53.60|1100|53.61|1300|Q
TR|890516107|35.20|36.19|34.93|35.77|0.36|50685|01/05/2026|0.00|0|0.00|0|N
TRAK|700215304|11.80|12.41|11.80|12.03|0.19|30182|01/05/2026|0.00|0|0.00|0|N
TRAW|68232V884|0.00|0.00|0.00|0.00|-1.37|52|01/05/2026|1.24|200|1.36|200|Q
TRBF|03463K729|0.00|50.87|50.76|50.87|0.00|0|11/24/2025|49.59|2300|50.32|2300|Q
TRC|879080109|15.68|15.87|15.68|15.75|0.09|39527|01/05/2026|0.00|0|0.00|0|N
TRDA|29384C108|0.00|10.50|10.13|10.50|0.46|2650|01/05/2026|10.33|200|10.66|200|Q
TREE|52603B107|0.00|55.05|53.08|54.32|2.13|1563|01/05/2026|53.70|200|54.88|200|Q
TREX|89531P105|35.60|37.33|35.60|36.22|0.39|459457|01/05/2026|0.00|0|0.00|0|N
TRFK|69374H386|66.08|66.08|65.56|65.56|0.64|1514|01/05/2026|0.00|0|0.00|0|P
TRGP|87612G101|189.25|190.00|177.78|183.47|-3.30|550443|01/05/2026|0.00|0|0.00|0|N
TRI|884903808|0.00|130.19|127.01|129.35|3.05|21937|01/05/2026|129.20|200|129.42|200|Q
TRIB|896438504|0.00|0.76|0.74|0.76|0.02|2295|01/05/2026|0.66|100|0.87|100|Q
TRIL|88636V801|0.00|19.99|19.99|19.99|0.00|0|01/02/2026|20.22|2000|20.25|2000|Q
TRIN|896442308|0.00|15.37|15.09|15.34|0.30|29280|01/05/2026|15.31|100|15.37|100|Q
TRINI|896442704|0.00|25.35|25.35|25.35|-0.24|100|01/05/2026|25.07|100|0.00|0|Q
TRINZ|896442605|0.00|0.00|0.00|0.00|-25.24|56|01/05/2026|25.23|100|0.00|0|Q
TRIP|896945201|0.00|15.23|14.65|14.76|0.11|28944|01/05/2026|14.63|900|14.91|900|Q
TRMB|896239100|0.00|80.14|79.13|79.29|0.96|17805|01/05/2026|79.19|100|79.32|100|Q
TRMD|G89479102|0.00|20.18|19.90|19.90|0.12|4947|01/05/2026|19.74|400|20.08|400|Q
TRMK|898402102|0.00|40.54|39.60|40.06|0.99|60004|01/05/2026|39.82|300|40.30|300|Q
TRN|896522109|26.79|27.46|26.50|26.58|-0.37|290551|01/05/2026|0.00|0|0.00|0|N
TRNO|88146M101|58.57|59.85|58.57|59.01|-0.01|281479|01/05/2026|0.00|0|0.00|0|N
TRNS|893529107|0.00|59.82|59.82|59.82|59.82|1051|01/05/2026|61.62|100|63.74|100|Q
TRON|85237B101|0.00|1.85|1.46|1.75|0.38|90219|01/05/2026|1.71|100|1.78|100|Q
TROO|G9094C104|0.00|4.01|3.57|4.01|0.44|12369|01/05/2026|3.43|100|4.40|200|Q
TROW|74144T108|0.00|108.17|104.75|106.49|1.85|26071|01/05/2026|106.39|100|106.59|100|Q
TROX|G9087Q102|4.36|4.81|4.35|4.61|0.34|876632|01/05/2026|0.00|0|0.00|0|N
TRP|87807B107|56.03|56.03|53.75|55.38|-0.55|1887015|01/05/2026|0.00|0|0.00|0|N
TRS|896215209|0.00|36.95|36.69|36.72|0.51|2716|01/05/2026|36.37|400|37.06|400|Q
TRST|898349204|0.00|41.94|41.31|41.43|0.17|4354|01/05/2026|41.04|100|41.97|100|Q
TRSY|23306X811|30.09|30.09|30.09|30.09|0.02|100|01/05/2026|0.00|0|0.00|0|Z
TRT|896712205|6.35|6.35|6.34|6.35|-6.66|1732|01/05/2026|0.00|0|0.00|0|A
TRTN PRA|G9078F123|25.60|25.60|25.60|25.60|0.00|167|01/05/2026|0.00|0|0.00|0|N
TRTN PRB|G9078F131|25.36|25.40|25.36|25.40|0.02|147|01/05/2026|0.00|0|0.00|0|N
TRTN PRC|G9078F149|25.13|25.16|25.10|25.11|-0.07|1389|01/05/2026|0.00|0|0.00|0|N
TRTN PRD|G9078F206|23.13|23.21|23.10|23.21|-0.06|1048|01/05/2026|0.00|0|0.00|0|N
TRTN PRE|G9078F156|19.65|19.65|19.61|19.61|0.01|179|01/05/2026|0.00|0|0.00|0|N
TRTN PRF|G9078F164|25.35|25.35|25.22|25.22|-0.05|1088|01/05/2026|0.00|0|0.00|0|N
TRTX|87266M107|8.89|8.89|8.75|8.87|0.05|292431|01/05/2026|0.00|0|0.00|0|N
TRTX PRC|87266M206|18.01|18.06|18.00|18.00|0.00|2640|01/05/2026|0.00|0|0.00|0|N
TRTY|132061839|28.95|28.95|28.95|28.95|0.37|562|01/05/2026|0.00|0|0.00|0|Z
TRU|89400J107|83.90|88.13|83.57|86.95|3.62|514231|01/05/2026|0.00|0|0.00|0|N
TRUE|89785L107|0.00|2.35|2.29|2.31|0.05|24542|01/05/2026|2.28|1100|2.34|1600|Q
TRUG|243733409|0.00|0.73|0.73|0.73|0.73|240|01/05/2026|0.00|0|0.00|0|Q
TRUP|898202106|0.00|37.34|36.22|36.24|-0.96|7424|01/05/2026|35.88|300|36.59|300|Q
TRUT|92189H631|0.00|26.41|26.41|26.41|-0.84|100|01/05/2026|0.00|0|0.00|0|Q
TRV|89417E109|283.43|291.48|282.69|287.76|2.57|524974|01/05/2026|0.00|0|0.00|0|N
TRVG|89686D303|0.00|0.00|0.00|0.00|-2.90|90|01/05/2026|2.43|100|3.22|100|Q
TRVI|89532M101|0.00|11.76|11.23|11.38|-0.50|21280|01/05/2026|11.27|1100|11.49|1200|Q
TRX|87283P109|0.93|0.95|0.87|0.87|-0.02|2554|01/05/2026|0.00|0|0.00|0|A
TS|88031M109|40.25|40.89|39.56|40.59|1.52|498163|01/05/2026|0.00|0|0.00|0|N
TSAT|879512309|0.00|31.01|30.35|30.84|1.82|1229|01/05/2026|26.66|100|35.57|100|Q
TSBK|887098101|0.00|36.34|36.15|36.15|36.15|238|01/05/2026|34.89|100|37.34|100|Q
TSCM|900934837|0.00|20.05|20.02|20.02|0.00|0|12/30/2025|19.82|2300|20.23|2300|Q
TSCO|892356106|0.00|50.85|49.64|49.83|-0.99|116368|01/05/2026|49.80|200|50.05|300|Q
TSDD|38747R595|0.00|7.87|7.41|7.63|-0.50|2620126|01/05/2026|7.61|11900|7.63|12500|Q
TSE|G9059U107|0.63|0.64|0.59|0.61|-0.03|135172|01/05/2026|0.00|0|0.00|0|N
TSEL|89157W806|0.00|0.00|0.00|0.00|-28.23|42|01/05/2026|28.23|1000|28.80|1000|Q
TSEM|M87915274|0.00|126.25|113.41|119.23|-2.39|27837|01/05/2026|118.09|100|120.42|100|Q
TSES|89844T406|0.00|25.11|25.07|25.11|0.00|84|12/30/2025|0.00|0|0.00|0|P
TSHA|877619106|0.00|5.43|4.89|4.90|-0.36|46296|01/05/2026|4.85|2700|4.97|2700|Q
TSI|872340104|4.90|4.90|4.87|4.88|-0.03|33464|01/05/2026|0.00|0|0.00|0|N
TSIC|89844T307|0.00|25.01|25.00|25.01|0.00|51|12/30/2025|0.00|0|0.00|0|P
TSII|761562404|25.93|25.93|25.93|25.93|1.01|209|01/05/2026|0.00|0|0.00|0|Z
TSL|38747R702|0.00|19.06|18.72|18.78|0.70|24772|01/05/2026|18.79|2600|18.80|1900|Q
TSLA|88160R101|0.00|457.53|444.99|451.56|13.45|281325|01/05/2026|451.23|120|452.14|120|Q
TSLG|882927684|0.00|9.60|9.09|9.36|0.54|4656836|01/05/2026|9.36|5400|9.38|8700|Q
TSLI|74349Y373|35.87|36.52|35.87|36.06|0.65|2184|01/05/2026|0.00|0|0.00|0|P
TSLL|25460G286|0.00|19.70|18.64|19.22|1.10|2927421|01/05/2026|19.22|2000|19.23|2200|Q
TSLP|500948880|24.21|24.21|24.21|24.21|0.70|100|01/05/2026|0.00|0|0.00|0|Z
TSLQ|46092D384|0.00|18.55|17.44|17.95|-1.16|395995|01/05/2026|17.93|200|17.94|200|Q
TSLR|38747R777|0.00|33.00|31.30|32.18|1.86|102353|01/05/2026|32.13|700|32.29|700|Q
TSLS|25460G260|0.00|5.11|4.99|5.06|-0.15|4628863|01/05/2026|5.05|25000|5.06|91100|Q
TSLT|26923N835|26.21|27.52|26.21|26.79|1.50|29653|01/05/2026|0.00|0|0.00|0|Z
TSLW|77926X692|33.36|33.42|33.08|33.08|0.52|1852|01/05/2026|0.00|0|0.00|0|Z
TSLX|83012A109|21.66|22.15|21.66|22.08|0.42|105020|01/05/2026|0.00|0|0.00|0|N
TSLY|88636X880|37.05|37.73|37.02|37.36|1.04|29431|01/05/2026|0.00|0|0.00|0|P
TSLZ|26923N181|12.04|12.07|11.38|11.72|-0.77|881866|01/05/2026|0.00|0|0.00|0|Z
TSM|874039100|330.11|331.20|321.60|322.25|2.64|3108023|01/05/2026|0.00|0|0.00|0|N
TSMG|882927585|0.00|27.90|27.90|27.90|27.90|305|01/05/2026|0.00|0|0.00|0|Q
TSMU|38747R652|0.00|49.99|49.99|49.99|1.59|302|01/05/2026|49.00|200|0.00|0|Q
TSMX|25461A544|0.00|58.02|55.28|55.28|0.52|2751|01/05/2026|47.50|200|59.00|100|Q
TSMY|88636R859|16.43|16.43|16.10|16.10|0.10|4158|01/05/2026|0.00|0|0.00|0|P
TSMZ|25461A536|0.00|11.40|11.17|11.40|-0.08|2030|01/05/2026|11.37|1000|11.43|1000|Q
TSN|902494103|57.53|57.64|56.84|57.13|-0.91|749367|01/05/2026|0.00|0|0.00|0|N
TSNF|89844T208|26.28|26.28|26.27|26.27|26.27|2418|01/05/2026|0.00|0|0.00|0|P
TSPA|87283Q503|43.14|43.14|43.14|43.14|0.16|307|01/05/2026|0.00|0|0.00|0|P
TSPY|26923N553|0.00|25.70|25.70|25.70|0.17|205|01/05/2026|0.00|0|0.00|0|Q
TSQ|892231101|5.10|5.25|5.10|5.17|0.09|6246|01/05/2026|0.00|0|0.00|0|N
TSRS|89844T505|24.97|24.97|24.97|24.97|0.00|8|12/31/2025|0.00|0|0.00|0|P
TSSD|89844T109|24.70|24.70|24.70|24.70|0.00|276|12/31/2025|0.00|0|0.00|0|P
TSSI|87288V101|0.00|8.28|7.80|8.19|0.51|13636|01/05/2026|8.07|600|8.25|600|Q
TSXU|25461H309|31.65|31.65|31.47|31.47|0.35|1108|01/05/2026|0.00|0|0.00|0|P
TSYY|38747R611|0.00|5.51|5.42|5.45|0.19|12678|01/05/2026|5.44|1500|5.46|1500|Q
TT|G8994E103|395.30|403.68|390.25|390.97|-7.03|362504|01/05/2026|0.00|0|0.00|0|N
TTAM|B9151N105|16.65|17.14|16.65|17.03|0.32|82652|01/05/2026|0.00|0|0.00|0|N
TTAN|81764X103|0.00|103.19|98.49|99.58|-2.16|6369|01/05/2026|98.30|100|100.31|100|Q
TTC|891092108|79.68|82.56|79.68|81.67|1.50|321530|01/05/2026|0.00|0|0.00|0|N
TTD|88339J105|0.00|40.20|37.92|40.12|2.45|204018|01/05/2026|40.10|100|40.12|200|Q
TTDU|26923Q499|16.85|17.61|16.85|17.61|2.13|1059|01/05/2026|0.00|0|0.00|0|Z
TTE|F92124100|65.49|66.32|64.59|66.31|-0.20|268599|01/05/2026|0.00|0|0.00|0|N
TTEC|89854H102|0.00|3.72|3.51|3.61|0.05|10866|01/05/2026|3.56|300|3.65|300|Q
TTEK|88162G103|0.00|35.28|33.65|34.92|1.28|26278|01/05/2026|34.90|100|34.98|100|Q
TTGT|87874R308|0.00|5.43|5.30|5.41|0.25|4685|01/05/2026|5.35|300|5.46|300|Q
TTI|88162F105|10.06|10.20|9.56|10.11|0.32|527848|01/05/2026|0.00|0|0.00|0|N
TTMI|87305R109|0.00|74.74|66.49|68.05|-2.69|36994|01/05/2026|67.28|200|68.54|200|Q
TTOP|53656H785|22.86|23.26|22.86|23.26|2.01|300|01/05/2026|0.00|0|0.00|0|P
TTRX|90021W105|0.00|4.93|4.77|4.80|0.09|449|01/05/2026|4.47|100|5.29|100|Q
TTT|74347G887|66.41|66.41|66.41|66.41|1.18|970|01/05/2026|0.00|0|0.00|0|P
TTWO|874054109|0.00|258.49|253.15|257.17|5.59|14425|01/05/2026|256.88|100|257.61|100|Q
TTXD|25461H804|28.16|28.16|28.16|28.16|0.57|500|01/05/2026|0.00|0|0.00|0|P
TTXU|25461H408|20.80|20.80|20.80|20.80|-1.08|600|01/05/2026|0.00|0|0.00|0|P
TU|87971M103|13.08|13.13|12.91|13.08|-0.03|1721733|01/05/2026|0.00|0|0.00|0|N
TUA|82889N657|21.93|21.93|21.93|21.93|0.02|100|01/05/2026|0.00|0|0.00|0|P
TUGN|53656F169|0.00|25.43|25.43|25.43|0.12|443|01/05/2026|25.17|2300|25.64|2300|Q
TUR|464286715|0.00|35.81|35.52|35.78|0.87|5451|01/05/2026|34.68|100|36.85|100|Q
TURB|899924104|0.00|0.00|0.00|0.00|-0.99|12|01/05/2026|0.00|0|0.00|0|Q
TUSI|89157W301|25.35|25.35|25.34|25.34|0.01|2305|01/05/2026|0.00|0|0.00|0|Z
TUSK|56155L108|0.00|2.00|1.89|1.95|-0.01|4722|01/05/2026|1.88|200|2.02|200|Q
TUYA|90114C107|2.21|2.29|2.20|2.26|0.07|155864|01/05/2026|0.00|0|0.00|0|N
TV|40049J206|2.98|3.06|2.98|3.00|0.02|114030|01/05/2026|0.00|0|0.00|0|N
TVAI|G87890102|0.00|10.12|10.12|10.12|10.12|600|01/05/2026|0.00|0|0.00|0|Q
TVC|880591300|24.07|24.11|24.07|24.10|0.05|4968|01/05/2026|0.00|0|0.00|0|N
TVE|880591409|24.30|24.47|24.30|24.47|0.11|12410|01/05/2026|0.00|0|0.00|0|N
TVGN|88165K101|0.00|0.37|0.36|0.36|0.00|1129|01/05/2026|0.35|400|0.37|400|Q
TVRD|140755307|0.00|4.04|4.01|4.04|0.02|643|01/05/2026|3.93|100|4.16|100|Q
TVTX|89422G107|0.00|40.39|36.69|38.14|-1.37|43788|01/05/2026|37.79|300|38.39|300|Q
TW|892672106|0.00|110.91|107.14|110.52|4.35|23874|01/05/2026|110.33|100|110.68|100|Q
TWAV|674434303|0.00|1.91|1.87|1.87|0.00|0|12/30/2025|1.72|100|2.50|100|Q
TWFG|87318A101|0.00|28.23|28.23|28.23|28.23|347|01/05/2026|27.88|100|28.91|100|Q
TWI|88830M102|7.97|8.22|7.97|8.07|0.11|189599|01/05/2026|0.00|0|0.00|0|N
TWIN|901476101|0.00|0.00|0.00|0.00|0.00|128|01/05/2026|16.28|100|17.60|100|Q
TWLO|90138F102|135.97|138.40|133.78|136.24|-2.12|593719|01/05/2026|0.00|0|0.00|0|N
TWLVU|G9145D127|0.00|0.00|0.00|0.00|-9.96|5|01/05/2026|0.00|0|0.00|0|Q
TWM|74347G168|31.07|31.07|30.17|30.37|-1.00|48277|01/05/2026|0.00|0|0.00|0|P
TWN|874036106|54.51|55.80|54.51|55.41|0.86|7935|01/05/2026|0.00|0|0.00|0|N
TWNP|901643106|0.00|0.73|0.72|0.72|0.07|302|01/05/2026|0.68|400|0.76|400|Q
TWO|90187B804|10.16|10.43|9.98|10.39|-0.19|896243|01/05/2026|0.00|0|0.00|0|N
TWO PRA|90187B200|24.10|24.24|24.05|24.10|-0.04|9288|01/05/2026|0.00|0|0.00|0|N
TWO PRB|90187B309|23.64|23.66|23.62|23.62|-0.08|12284|01/05/2026|0.00|0|0.00|0|N
TWO PRC|90187B507|24.74|24.80|24.73|24.80|0.06|4974|01/05/2026|0.00|0|0.00|0|N
TWOD|90187B887|25.94|25.94|25.86|25.88|0.04|2452|01/05/2026|0.00|0|0.00|0|N
TWST|90184D100|0.00|34.98|33.16|34.36|1.96|22013|01/05/2026|34.00|400|34.77|400|Q
TX|880890108|39.50|39.70|38.68|38.93|-0.20|35025|01/05/2026|0.00|0|0.00|0|N
TXBC|53656H777|22.07|22.07|22.07|22.07|0.00|95|01/02/2026|0.00|0|0.00|0|P
TXG|88025U109|0.00|18.38|17.29|18.38|1.77|46458|01/05/2026|18.15|800|18.51|800|Q
TXMD|88338N206|0.00|1.80|1.79|1.80|1.80|1176|01/05/2026|1.56|100|2.05|100|Q
TXN|882508104|0.00|182.77|176.92|177.13|-0.33|84329|01/05/2026|176.14|100|177.37|300|Q
TXNM|69349H107|58.93|59.02|58.90|58.96|-0.09|222820|01/05/2026|0.00|0|0.00|0|N
TXO|87313P103|11.09|11.09|10.51|10.60|-0.39|28776|01/05/2026|0.00|0|0.00|0|N
TXRH|882681109|0.00|176.56|174.06|174.32|3.11|15427|01/05/2026|173.29|100|175.45|100|Q
TXT|883203101|87.62|89.40|87.51|89.00|1.95|740855|01/05/2026|0.00|0|0.00|0|N
TXXD|53656G175|0.00|21.27|19.93|21.27|3.43|900|01/05/2026|20.63|100|20.86|100|Q
TXXS|53656G167|0.00|26.12|22.97|26.12|8.24|1497|01/05/2026|0.00|0|0.00|0|Q
TY|895436103|32.57|32.94|32.57|32.80|0.17|6888|01/05/2026|0.00|0|0.00|0|N
TY PR|895436202|44.39|44.39|44.39|44.39|0.32|100|01/05/2026|0.00|0|0.00|0|N
TYD|25459W565|25.46|25.46|25.43|25.43|0.00|20|01/02/2026|0.00|0|0.00|0|P
TYG|89147L886|41.89|42.24|41.45|41.80|0.37|55944|01/05/2026|0.00|0|0.00|0|N
TYGO|88675P103|0.00|1.61|1.59|1.61|0.10|1200|01/05/2026|1.58|300|1.65|300|Q
TYL|902252105|431.93|445.54|431.93|441.10|5.27|72648|01/05/2026|0.00|0|0.00|0|N
TYO|25459W557|13.21|13.21|13.18|13.18|-0.12|1258|01/05/2026|0.00|0|0.00|0|P
TYRA|90240B106|0.00|26.69|25.06|26.34|-0.30|14713|01/05/2026|25.99|300|26.72|300|Q
TZA|25460E232|7.20|7.20|6.88|6.95|-0.34|3668137|01/05/2026|0.00|0|0.00|0|P
TZOO|89421Q205|0.00|7.11|7.11|7.11|0.20|379|01/05/2026|6.95|100|7.28|100|Q
U|91332U101|45.05|46.06|44.18|45.91|1.66|1481341|01/05/2026|0.00|0|0.00|0|N
UA|904311206|5.13|5.25|5.03|5.16|0.09|1635060|01/05/2026|0.00|0|0.00|0|N
UAA|904311107|5.28|5.44|5.20|5.42|0.13|3240098|01/05/2026|0.00|0|0.00|0|N
UAE|46434V761|0.00|19.25|19.22|19.22|19.22|442|01/05/2026|18.24|200|20.18|200|Q
UAL|910047109|0.00|116.26|113.61|114.88|1.87|44579|01/05/2026|114.78|100|114.93|100|Q
UAMY|911549103|6.24|7.07|6.21|6.85|0.87|200286|01/05/2026|0.00|0|0.00|0|A
UAN|126633205|102.53|105.49|102.00|104.57|3.07|6590|01/05/2026|0.00|0|0.00|0|N
UAVS|00848K309|1.26|1.62|1.17|1.47|0.24|189864|01/05/2026|0.00|0|0.00|0|A
UBER|90353T100|81.46|82.84|79.60|80.74|-2.12|4299989|01/05/2026|0.00|0|0.00|0|N
UBEW|77926X478|38.59|38.59|38.58|38.58|-1.49|200|01/05/2026|0.00|0|0.00|0|Z
UBFO|911460103|0.00|10.08|10.08|10.08|0.24|186|01/05/2026|9.93|100|10.17|100|Q
UBND|92647X863|0.00|22.00|21.98|22.00|0.03|956|01/05/2026|0.00|0|0.00|0|Q
UBRL|38747R694|0.00|21.29|21.00|21.00|21.00|2600|01/05/2026|0.00|0|0.00|0|Q
UBS|H42097107|47.26|48.43|47.26|48.11|1.01|423335|01/05/2026|0.00|0|0.00|0|N
UBSI|909907107|0.00|39.35|38.73|39.00|0.63|17775|01/05/2026|38.78|300|39.24|300|Q
UBT|74347R172|16.59|16.64|16.59|16.64|0.12|2519|01/05/2026|0.00|0|0.00|0|P
UCB|90984P303|31.31|32.53|31.31|32.11|0.66|259756|01/05/2026|0.00|0|0.00|0|N
UCC|74347R750|51.70|51.70|51.68|51.68|-3.08|300|01/05/2026|0.00|0|0.00|0|P
UCO|74347Y888|19.66|19.86|19.31|19.83|0.55|129959|01/05/2026|0.00|0|0.00|0|P
UCON|33740F888|25.18|25.19|25.18|25.18|0.01|4471|01/05/2026|0.00|0|0.00|0|P
UCTT|90385V107|0.00|30.02|28.57|29.65|2.34|7465|01/05/2026|29.23|500|29.94|500|Q
UDEC|45782C532|39.77|39.77|39.75|39.75|0.03|1629|01/05/2026|0.00|0|0.00|0|Z
UDMY|902685106|0.00|5.66|5.50|5.57|0.00|104764|01/05/2026|5.56|100|5.58|100|Q
UDN|46141D104|18.17|18.25|18.17|18.25|0.04|14481|01/05/2026|0.00|0|0.00|0|P
UDOW|74347X823|59.25|61.96|59.24|61.17|2.20|504970|01/05/2026|0.00|0|0.00|0|P
UDR|902653104|36.52|36.73|36.05|36.12|-0.57|1512409|01/05/2026|0.00|0|0.00|0|N
UE|91704F104|19.02|19.02|18.72|18.74|-0.36|329706|01/05/2026|0.00|0|0.00|0|N
UEC|916896103|13.56|14.12|13.19|13.99|0.88|183821|01/05/2026|0.00|0|0.00|0|A
UEIC|913483103|0.00|0.00|0.00|0.00|-3.67|30|01/05/2026|3.57|100|3.76|100|Q
UEVM|92647N543|0.00|0.00|0.00|0.00|-55.20|88|01/05/2026|0.00|0|0.00|0|Q
UFCS|910340108|0.00|35.69|35.56|35.69|35.69|755|01/05/2026|35.96|100|36.67|100|Q
UFEB|45782C425|36.87|36.87|36.86|36.86|0.10|2156|01/05/2026|0.00|0|0.00|0|Z
UFG|G92Y4F100|0.00|1.45|0.87|1.38|0.76|95521|01/05/2026|1.18|100|1.47|100|Q
UFI|904677200|3.50|3.71|3.50|3.59|0.09|8868|01/05/2026|0.00|0|0.00|0|N
UFIV|74933W510|0.00|49.35|49.33|49.33|0.05|1900|01/05/2026|0.00|0|0.00|0|Q
UFO|74280R205|0.00|41.49|41.00|41.49|1.63|1270|01/05/2026|0.00|0|0.00|0|Q
UFPI|90278Q108|0.00|95.39|92.50|93.74|1.54|4022|01/05/2026|93.07|100|94.36|100|Q
UFPT|902673102|0.00|238.36|237.87|238.36|15.13|1936|01/05/2026|234.44|100|240.45|100|Q
UG|910571108|0.00|6.14|6.14|6.14|0.00|0|12/24/2025|5.27|100|7.14|100|Q
UGE|74347R768|16.60|16.60|16.60|16.60|-0.14|200|01/05/2026|0.00|0|0.00|0|P
UGI|902681105|37.50|37.87|36.57|37.75|0.12|512515|01/05/2026|0.00|0|0.00|0|N
UGL|74347W601|58.32|59.15|58.25|58.84|2.95|76760|01/05/2026|0.00|0|0.00|0|P
UGP|90400P101|3.83|3.90|3.82|3.88|0.06|386961|01/05/2026|0.00|0|0.00|0|N
UGRO|91704K202|0.00|0.29|0.28|0.29|0.01|1351|01/05/2026|0.25|100|0.33|100|Q
UHAL|023586100|50.37|53.34|50.37|53.02|2.47|85827|01/05/2026|0.00|0|0.00|0|N
UHAL B|023586506|46.66|49.17|46.66|48.90|2.08|124008|01/05/2026|0.00|0|0.00|0|N
UHG|91060H108|0.00|1.72|1.58|1.67|0.10|779|01/05/2026|1.60|100|1.72|100|Q
UHS|913903100|219.00|223.92|217.78|222.87|2.99|196612|01/05/2026|0.00|0|0.00|0|N
UHT|91359E105|38.98|39.64|38.88|39.50|0.24|29194|01/05/2026|0.00|0|0.00|0|N
UI|90353W103|574.15|574.15|558.05|564.30|-1.98|16141|01/05/2026|0.00|0|0.00|0|N
UIS|909214306|2.60|2.85|2.59|2.81|0.21|192738|01/05/2026|0.00|0|0.00|0|N
UITB|92647N527|0.00|47.41|47.37|47.41|0.07|459|01/05/2026|0.00|0|0.00|0|Q
UJAN|45782C300|43.44|43.44|43.42|43.42|0.11|400|01/05/2026|0.00|0|0.00|0|Z
UJUN|45782C730|37.39|37.39|37.39|37.39|0.00|14|01/02/2026|0.00|0|0.00|0|Z
UK|G9449A134|0.00|0.70|0.70|0.70|0.70|144|01/05/2026|0.58|100|0.84|100|Q
UL|904767803|63.47|63.91|63.02|63.74|-1.31|422122|01/05/2026|0.00|0|0.00|0|N
ULBI|903899102|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|5.83|100|6.18|100|Q
ULCC|35909R108|0.00|4.85|4.66|4.84|0.28|86238|01/05/2026|4.82|100|4.86|100|Q
ULE|74347W874|13.09|13.09|13.09|13.09|-0.07|100|01/05/2026|0.00|0|0.00|0|P
ULH|91388P105|0.00|16.02|16.02|16.02|16.02|591|01/05/2026|15.94|100|16.98|100|Q
ULS|903731107|80.62|83.59|80.62|83.31|2.40|937724|01/05/2026|0.00|0|0.00|0|N
ULST|78467V707|40.53|40.53|40.53|40.53|0.01|240|01/05/2026|0.00|0|0.00|0|P
ULTA|90384S303|0.00|636.13|626.10|632.11|14.27|9297|01/05/2026|627.54|40|635.07|40|Q
ULTY|88636X708|38.00|38.16|37.91|37.99|0.45|43487|01/05/2026|0.00|0|0.00|0|P
ULY|916931207|0.00|3.36|3.08|3.08|0.50|2305|01/05/2026|2.61|100|3.05|100|Q
UMAC|91532F102|14.23|15.72|13.97|15.50|1.98|45128|01/05/2026|0.00|0|0.00|0|A
UMAR|45782C375|40.02|40.03|40.02|40.02|0.08|1864|01/05/2026|0.00|0|0.00|0|Z
UMAY|45782C292|36.57|36.57|36.57|36.57|0.40|100|01/05/2026|0.00|0|0.00|0|Z
UMBF|902788108|0.00|120.69|119.28|119.67|3.66|7246|01/05/2026|118.92|100|120.37|100|Q
UMBFO|902788405|0.00|27.13|27.10|27.13|-0.28|200|01/05/2026|0.00|0|27.14|100|Q
UMC|910873405|7.79|7.80|7.70|7.77|-0.07|4570643|01/05/2026|0.00|0|0.00|0|N
UMH|903002103|16.00|16.07|15.87|15.90|0.00|191519|01/05/2026|0.00|0|0.00|0|N
UMH PRD|903002509|22.04|22.12|22.04|22.07|0.11|9505|01/05/2026|0.00|0|0.00|0|N
UMMA|53656F268|0.00|30.66|30.66|30.66|1.01|712|01/05/2026|0.00|0|0.00|0|Q
UNB|905400107|0.00|0.00|0.00|0.00|-23.41|1|01/05/2026|23.12|100|24.84|100|Q
UNCY|90466Y202|0.00|5.81|5.46|5.53|-0.28|5228|01/05/2026|5.47|300|5.58|300|Q
UNF|904708104|192.44|199.87|192.44|197.92|4.31|53963|01/05/2026|0.00|0|0.00|0|N
UNFI|911163103|33.05|33.80|32.31|33.27|-0.15|400838|01/05/2026|0.00|0|0.00|0|N
UNG|912318409|11.26|11.68|11.25|11.63|-0.43|304685|01/05/2026|0.00|0|0.00|0|P
UNH|91324P102|335.94|346.90|333.90|342.02|5.62|1682243|01/05/2026|0.00|0|0.00|0|N
UNHG|882927122|0.00|18.44|17.14|17.98|0.59|52970|01/05/2026|17.60|100|18.63|100|Q
UNIT|912932100|0.00|7.19|6.61|7.13|0.29|40069|01/05/2026|7.11|100|7.14|100|Q
UNL|91288X109|6.88|6.94|6.87|6.94|-0.67|4600|01/05/2026|0.00|0|0.00|0|P
UNM|91529Y106|76.20|79.17|76.11|78.31|1.08|343999|01/05/2026|0.00|0|0.00|0|N
UNMA|91529Y601|23.40|23.55|23.36|23.36|0.03|10715|01/05/2026|0.00|0|0.00|0|N
UNP|907818108|230.56|234.42|230.14|231.97|0.06|742815|01/05/2026|0.00|0|0.00|0|N
UNTY|913290102|0.00|0.00|0.00|0.00|0.00|281|01/05/2026|50.93|100|52.79|100|Q
UONE|91705J105|0.00|1.15|1.15|1.15|0.00|0|12/19/2025|0.90|100|1.22|300|Q
UONEK|91705J204|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|0.71|100|1.01|100|Q
UP|96328L205|0.66|0.71|0.66|0.69|0.03|256157|01/05/2026|0.00|0|0.00|0|N
UPB|91678A107|0.00|26.17|25.37|26.16|-0.93|5399|01/05/2026|25.88|400|26.46|400|Q
UPBD|76009N100|0.00|17.82|17.47|17.60|0.25|7383|01/05/2026|17.45|700|17.77|700|Q
UPC|G9442G138|0.00|4.10|4.10|4.10|0.02|200|01/05/2026|3.24|200|5.00|200|Q
UPLD|91544A109|0.00|1.58|1.58|1.58|0.09|230|01/05/2026|1.50|200|1.62|200|Q
UPRO|74347X864|118.06|119.45|118.01|118.58|2.27|68903|01/05/2026|0.00|0|0.00|0|P
UPS|911312106|100.86|102.31|100.60|102.00|0.98|1839224|01/05/2026|0.00|0|0.00|0|N
UPSG|88340F795|0.00|0.00|0.00|0.00|0.00|0|12/26/2025|15.42|800|15.72|800|Q
UPST|91680M107|0.00|50.92|46.11|50.69|4.86|158500|01/05/2026|50.26|300|50.96|300|Q
UPSX|46152A718|58.32|66.12|58.32|65.80|11.55|4126|01/05/2026|0.00|0|0.00|0|Z
UPWK|91688F104|0.00|20.78|20.36|20.64|0.79|18015|01/05/2026|20.40|700|20.84|700|Q
UPXI|39959A205|0.00|2.33|1.99|2.29|0.39|87829|01/05/2026|2.20|1400|2.30|100|Q
URA|37954Y871|47.35|48.75|46.66|48.62|2.54|367782|01/05/2026|0.00|0|0.00|0|P
URAA|25461A643|38.03|39.85|38.03|39.85|3.95|2534|01/05/2026|0.00|0|0.00|0|P
URBN|917047102|0.00|77.20|75.64|76.79|1.43|59272|01/05/2026|76.24|200|77.22|200|Q
URG|91688R108|1.55|1.63|1.55|1.62|0.09|447814|01/05/2026|0.00|0|0.00|0|A
URGN|M96088105|0.00|22.23|21.12|22.19|-0.46|5714|01/05/2026|21.94|600|22.36|600|Q
URI|911363109|860.00|906.02|860.00|887.01|41.95|244006|01/05/2026|0.00|0|0.00|0|N
URNJ|85208P808|0.00|29.91|28.62|29.87|1.51|7843|01/05/2026|0.00|0|0.00|0|Q
URNM|85208P303|60.46|62.26|60.18|62.18|1.99|14123|01/05/2026|0.00|0|0.00|0|P
UROY|91702V101|0.00|4.07|3.87|4.07|0.19|455092|01/05/2026|4.04|100|4.10|100|Q
URTH|464286392|187.45|188.20|187.45|188.00|1.51|12837|01/05/2026|0.00|0|0.00|0|P
URTY|74347X799|55.45|57.91|55.45|57.35|2.55|109462|01/05/2026|0.00|0|0.00|0|P
USA|530158104|6.27|6.30|6.27|6.30|0.02|230207|01/05/2026|0.00|0|0.00|0|N
USAC|90290N109|24.00|24.14|23.53|24.02|0.23|42065|01/05/2026|0.00|0|0.00|0|N
USAR|91733P107|0.00|16.13|14.40|15.81|1.67|120506|01/05/2026|15.59|1000|15.94|900|Q
USAS|03062D803|5.37|5.39|5.15|5.16|0.05|293681|01/05/2026|0.00|0|0.00|0|A
USAU|90291C201|0.00|19.66|18.93|19.19|0.67|1837|01/05/2026|18.74|200|19.10|200|Q
USB|902973304|54.12|56.10|54.07|55.49|1.56|3145657|01/05/2026|0.00|0|0.00|0|N
USB PRA|902973866|768.00|768.00|763.05|766.16|0.84|236|01/05/2026|0.00|0|0.00|0|N
USB PRH|902973155|18.14|18.33|18.13|18.17|0.08|22276|01/05/2026|0.00|0|0.00|0|N
USB PRP|902973759|22.91|23.07|22.83|22.96|0.08|22519|01/05/2026|0.00|0|0.00|0|N
USB PRQ|902973734|15.47|15.63|15.47|15.50|0.05|17927|01/05/2026|0.00|0|0.00|0|N
USB PRR|902973718|16.52|16.65|16.50|16.51|0.03|23394|01/05/2026|0.00|0|0.00|0|N
USB PRS|902973668|18.39|18.55|18.39|18.51|0.15|40803|01/05/2026|0.00|0|0.00|0|N
USBC|499238202|0.67|0.67|0.66|0.66|0.01|1570|01/05/2026|0.00|0|0.00|0|A
USCB|90355N101|0.00|19.27|19.01|19.08|19.08|472|01/05/2026|18.51|100|19.48|100|Q
USD|74347R669|56.86|57.03|54.19|54.67|-0.05|4907|01/05/2026|0.00|0|0.00|0|P
USDU|97717W471|25.87|25.88|25.76|25.80|-0.03|14507|01/05/2026|0.00|0|0.00|0|P
USDX|74933W254|0.00|25.64|25.61|25.64|0.02|2100|01/05/2026|24.80|100|26.41|100|Q
USEA|Y92335101|0.00|1.78|1.78|1.78|0.04|462|01/05/2026|0.00|0|0.00|0|Q
USEG|911805307|0.00|1.08|0.96|1.00|0.05|176517|01/05/2026|0.96|300|1.01|300|Q
USFD|912008109|74.30|76.68|74.17|76.07|1.43|828422|01/05/2026|0.00|0|0.00|0|N
USFR|97717Y527|50.34|50.34|50.34|50.34|0.00|7329|01/05/2026|0.00|0|0.00|0|P
USGO|90291W108|0.00|0.00|0.00|0.00|0.00|139|01/05/2026|8.95|100|9.50|100|Q
USHY|46435U853|37.46|37.53|37.45|37.50|0.08|221305|01/05/2026|0.00|0|0.00|0|Z
USIG|464288620|0.00|51.88|51.76|51.87|0.11|71915|01/05/2026|51.86|2300|51.88|4800|Q
USIN|97717Y410|0.00|50.70|50.70|50.70|50.70|1100|01/05/2026|50.34|200|51.11|200|Q
USLM|911922102|0.00|126.21|123.04|126.21|5.00|1599|01/05/2026|123.03|100|128.37|100|Q
USMC|74255Y870|0.00|68.56|68.29|68.30|0.24|4727|01/05/2026|68.31|400|68.36|400|Q
USMV|46429B697|93.60|94.07|93.49|93.94|0.27|59858|01/05/2026|0.00|0|0.00|0|Z
USNA|90328M107|19.26|19.56|18.96|19.01|-0.43|44234|01/05/2026|0.00|0|0.00|0|N
USNG|032108441|0.00|27.19|27.19|27.19|-0.11|11|11/21/2025|0.00|0|0.00|0|P
USO|91232N207|69.87|70.39|69.25|70.23|1.27|118242|01/05/2026|0.00|0|0.00|0|P
USOI|22539U602|0.00|48.04|48.04|48.04|48.04|221|01/05/2026|47.81|100|48.38|100|Q
USOY|88636J378|0.00|6.60|6.57|6.60|0.08|4062|01/05/2026|0.00|0|0.00|0|Q
USPH|90337L108|79.73|85.32|79.73|84.24|5.36|77359|01/05/2026|0.00|0|0.00|0|N
USPX|35473P405|60.33|60.34|60.33|60.34|-0.22|524|01/05/2026|0.00|0|0.00|0|P
USRD|882927874|0.00|0.00|0.00|0.00|0.00|0|12/14/2023|33.24|2300|33.92|2300|Q
USRT|464288521|56.94|57.24|56.63|57.11|0.12|3667|01/05/2026|0.00|0|0.00|0|P
USSE|81580H449|33.95|33.95|33.95|33.95|0.10|700|01/05/2026|0.00|0|0.00|0|P
USSH|97717Y394|0.00|50.86|50.86|50.86|0.02|200|01/05/2026|50.49|200|51.26|200|Q
UST|74347R180|43.77|43.77|43.77|43.77|0.18|448|01/05/2026|0.00|0|0.00|0|P
USTB|92647N535|0.00|50.88|50.87|50.88|0.05|2787|01/05/2026|0.00|0|0.00|0|Q
USVM|92647N568|0.00|93.01|93.01|93.01|1.02|124|01/05/2026|0.00|0|0.00|0|Q
USXF|46436E767|0.00|58.64|58.46|58.46|58.46|301|01/05/2026|0.00|0|0.00|0|Q
UTEN|74933W536|0.00|44.10|44.10|44.10|0.11|100|01/05/2026|0.00|0|0.00|0|Q
UTES|26923G806|80.63|80.63|78.49|79.58|-0.47|579|01/05/2026|0.00|0|0.00|0|P
UTF|19248A109|24.45|24.46|24.14|24.27|-0.20|46090|01/05/2026|0.00|0|0.00|0|N
UTG|756158101|37.43|37.43|36.44|37.08|0.03|6542|01/05/2026|0.00|0|0.00|0|A
UTHR|91307C102|0.00|494.57|480.86|490.23|-6.06|13897|01/05/2026|486.53|40|493.60|40|Q
UTI|913915104|24.60|28.02|24.52|27.44|2.60|262370|01/05/2026|0.00|0|0.00|0|N
UTL|913259107|48.72|48.86|48.10|48.77|-0.22|61837|01/05/2026|0.00|0|0.00|0|N
UTMD|917488108|0.00|0.00|0.00|0.00|0.00|147|01/05/2026|55.94|100|58.93|100|Q
UTRE|74933W494|0.00|49.88|49.88|49.88|-0.14|100|01/05/2026|0.00|0|0.00|0|Q
UTSI|G9310A122|0.00|0.00|0.00|0.00|0.00|0|12/23/2025|2.13|200|2.95|100|Q
UTSL|25460E711|40.76|40.76|39.06|39.13|-2.62|2794|01/05/2026|0.00|0|0.00|0|P
UTWO|74933W486|0.00|48.61|48.61|48.61|0.04|302|01/05/2026|48.60|1500|48.61|100|Q
UTZ|918090101|10.25|10.31|9.83|9.83|-0.46|379743|01/05/2026|0.00|0|0.00|0|N
UUP|46141D203|27.18|27.18|27.06|27.06|-0.05|33525|01/05/2026|0.00|0|0.00|0|P
UUU|913821302|5.49|6.65|5.49|5.98|0.81|1525|01/05/2026|0.00|0|0.00|0|A
UUUU|292671708|17.40|18.54|16.90|18.47|1.77|323435|01/05/2026|0.00|0|0.00|0|A
UVE|91359V107|31.50|31.70|31.08|31.22|-0.49|65387|01/05/2026|0.00|0|0.00|0|N
UVIX|92891H606|5.41|5.61|5.37|5.61|0.13|414419|01/05/2026|0.00|0|0.00|0|Z
UVSP|915271100|0.00|33.21|32.58|32.88|0.61|17387|01/05/2026|32.56|100|33.15|100|Q
UVV|913456109|52.50|53.03|51.91|52.95|0.37|67058|01/05/2026|0.00|0|0.00|0|N
UVXY|74347Y680|34.50|35.46|34.29|35.46|0.61|223358|01/05/2026|0.00|0|0.00|0|Z
UWM|74347R842|49.07|49.82|48.87|49.51|1.55|62688|01/05/2026|0.00|0|0.00|0|P
UWMC|91823B109|4.38|4.51|4.28|4.45|0.04|3983379|01/05/2026|0.00|0|0.00|0|N
UXIN|91818X306|0.00|4.04|3.71|4.02|0.36|9605|01/05/2026|3.42|100|4.44|200|Q
UXRP|74349Y498|12.34|14.44|12.32|14.20|3.62|6442|01/05/2026|0.00|0|0.00|0|P
UYLD|03463K752|0.00|51.14|51.14|51.14|0.00|0|01/02/2026|50.64|600|51.67|600|Q
UYM|74347R776|0.00|23.11|23.11|23.11|-0.11|139|12/02/2025|0.00|0|0.00|0|P
UZD|911684702|20.29|20.63|20.27|20.43|0.14|1203|01/05/2026|0.00|0|0.00|0|N
UZE|911684801|18.11|18.18|18.11|18.18|0.09|732|01/05/2026|0.00|0|0.00|0|N
UZF|911684884|17.95|18.00|17.95|18.00|0.10|1677|01/05/2026|0.00|0|0.00|0|N
V|92826C839|344.50|357.52|344.06|353.80|7.32|2193665|01/05/2026|0.00|0|0.00|0|N
VABK|928031103|0.00|0.00|0.00|0.00|0.00|27|01/05/2026|38.28|100|42.05|100|Q
VAC|57164Y107|58.27|60.95|58.27|59.55|0.70|173028|01/05/2026|0.00|0|0.00|0|N
VACI|G9582G104|9.88|9.91|9.86|9.86|-0.06|99249|01/05/2026|0.00|0|0.00|0|N
VACI U|G9582G120|10.05|10.05|10.04|10.04|0.03|601|01/05/2026|0.00|0|0.00|0|N
VACI WS|G9582G112|0.36|0.39|0.32|0.39|-0.03|541|01/05/2026|0.00|0|0.00|0|N
VAL|G9460G101|54.19|54.19|49.94|52.11|-0.04|393920|01/05/2026|0.00|0|0.00|0|N
VAL WS|G9460G119|1.84|2.04|1.84|2.04|0.14|9726|01/05/2026|0.00|0|0.00|0|N
VALE|91912E105|13.44|13.63|13.38|13.56|0.30|6260232|01/05/2026|0.00|0|0.00|0|N
VALG|88340F696|0.00|0.00|0.00|0.00|0.00|0|12/18/2025|16.55|800|16.83|800|Q
VALN|92025Y103|0.00|0.00|0.00|0.00|0.00|215|01/05/2026|0.00|0|8.97|100|Q
VANI|92854B109|0.00|1.26|1.26|1.26|0.01|281|01/05/2026|1.22|200|1.30|200|Q
VATE|45784J303|5.18|5.41|5.18|5.24|0.04|1847|01/05/2026|0.00|0|0.00|0|N
VAW|92204A801|213.21|213.21|212.78|212.78|3.36|295|01/05/2026|0.00|0|0.00|0|P
VB|922908751|262.82|265.84|262.82|264.98|3.49|11007|01/05/2026|0.00|0|0.00|0|P
VBF|46132L107|15.47|15.47|15.42|15.43|0.01|7643|01/05/2026|0.00|0|0.00|0|N
VBIL|922040845|0.00|75.45|75.45|75.45|0.00|3832|01/05/2026|75.44|47600|75.45|9100|Q
VBIX|926711300|0.00|0.00|0.00|0.00|0.00|1|01/05/2026|0.00|0|0.00|0|Q
VBK|922908595|310.67|311.65|310.67|311.65|4.61|703|01/05/2026|0.00|0|0.00|0|P
VBR|922908611|215.33|217.96|215.33|217.49|3.13|4163|01/05/2026|0.00|0|0.00|0|P
VC|92839U206|0.00|99.65|98.29|99.13|2.28|10132|01/05/2026|98.21|100|100.17|100|Q
VCEB|921910691|63.73|63.73|63.73|63.73|0.11|110|01/05/2026|0.00|0|0.00|0|Z
VCEL|92346J108|0.00|37.27|35.73|37.18|1.60|10317|01/05/2026|36.70|400|37.44|400|Q
VCICW|G93Y09115|0.00|0.00|0.00|0.00|0.00|89|01/05/2026|0.00|0|0.00|0|Q
VCIG|G98218111|0.00|0.61|0.59|0.60|0.01|2642|01/05/2026|0.51|100|0.69|100|Q
VCIT|92206C870|0.00|83.96|83.76|83.93|0.18|213904|01/05/2026|83.91|4800|83.94|4800|Q
VCLN|92790A702|25.11|25.11|25.11|25.11|-0.33|100|10/15/2025|0.00|0|0.00|0|P
VCLT|92206C813|0.00|76.12|75.80|76.08|0.29|159394|01/05/2026|76.07|800|76.09|800|Q
VCR|92204A108|400.75|400.75|399.70|399.70|8.39|160|01/05/2026|0.00|0|0.00|0|P
VCRB|922020748|0.00|78.04|77.91|78.03|0.15|8403|01/05/2026|0.00|0|0.00|0|Q
VCRM|922907712|75.72|75.72|75.70|75.71|0.07|993|01/05/2026|0.00|0|0.00|0|Z
VCSH|92206C409|0.00|79.84|79.79|79.83|0.07|110758|01/05/2026|79.82|14000|79.84|5700|Q
VCTR|92645B103|0.00|66.44|64.33|65.62|1.90|6783|01/05/2026|64.93|200|66.16|200|Q
VCV|46132H106|11.19|11.19|11.11|11.16|-0.01|13278|01/05/2026|0.00|0|0.00|0|N
VCYT|92337F107|0.00|43.65|43.21|43.58|1.17|6826|01/05/2026|43.17|300|43.99|300|Q
VDC|92204A207|210.63|210.63|209.98|209.98|-1.06|742|01/05/2026|0.00|0|0.00|0|P
VDE|92204A306|132.69|132.91|128.56|131.60|2.96|26144|01/05/2026|0.00|0|0.00|0|P
VEA|921943858|63.42|63.97|63.41|63.95|0.75|744330|01/05/2026|0.00|0|0.00|0|P
VECO|922417100|0.00|31.90|31.06|31.07|0.54|9350|01/05/2026|30.75|400|31.39|400|Q
VEEA|693489122|0.00|0.65|0.61|0.65|0.07|2579|01/05/2026|0.62|100|0.67|100|Q
VEEE|90177C200|0.00|0.00|0.00|0.00|0.00|99|01/05/2026|1.65|100|1.79|100|Q
VEEV|922475108|219.23|223.78|217.99|221.32|1.83|331254|01/05/2026|0.00|0|0.00|0|N
VEGI|464286350|38.89|39.17|38.89|39.17|0.56|413|01/05/2026|0.00|0|0.00|0|P
VEL|92262D101|19.38|19.44|18.82|18.90|-0.64|32645|01/05/2026|0.00|0|0.00|0|N
VELO|92259N302|0.00|19.69|15.46|15.76|-0.80|16491|01/05/2026|15.26|500|16.06|500|Q
VENU|92333E104|8.63|8.63|8.44|8.44|0.38|1401|01/05/2026|0.00|0|0.00|0|A
VEON|91822M502|0.00|52.62|52.21|52.21|-0.49|758|01/05/2026|41.20|200|64.80|200|Q
VERA|92337R101|0.00|48.41|46.20|47.10|-1.51|9421|01/05/2026|46.54|300|47.64|300|Q
VERI|92347M100|0.00|5.24|4.90|5.11|0.34|62199|01/05/2026|5.09|100|5.14|100|Q
VERO|92332W303|0.00|1.51|1.51|1.51|0.04|464|01/05/2026|1.30|100|1.78|100|Q
VERU|92536C202|0.00|2.31|2.31|2.31|0.02|1543|01/05/2026|2.22|100|2.39|100|Q
VERX|92538J106|0.00|19.69|19.16|19.58|0.54|18130|01/05/2026|19.36|700|19.72|700|Q
VET|923725105|8.64|8.64|7.89|8.15|-0.39|937978|01/05/2026|0.00|0|0.00|0|N
VEU|922042775|74.93|75.49|74.90|75.48|0.78|136883|01/05/2026|0.00|0|0.00|0|P
VEXC|921910683|81.45|81.45|81.45|81.45|0.87|100|01/05/2026|0.00|0|0.00|0|P
VFC|918204108|18.16|19.07|18.16|18.84|0.68|1688866|01/05/2026|0.00|0|0.00|0|N
VFF|92707Y108|0.00|3.64|3.54|3.60|-0.09|23126|01/05/2026|3.60|100|4.13|100|Q
VFH|92204A405|133.97|137.89|133.97|136.95|3.02|18215|01/05/2026|0.00|0|0.00|0|P
VFL|24610T108|10.20|10.20|10.19|10.19|-0.04|1650|01/05/2026|0.00|0|0.00|0|A
VFLO|92647X830|0.00|40.04|39.68|39.90|0.48|37381|01/05/2026|39.89|7200|39.91|4800|Q
VFMO|921935508|193.37|193.37|193.37|193.37|0.00|14|01/02/2026|0.00|0|0.00|0|Z
VFS|Y9390M103|0.00|3.45|3.36|3.45|0.08|5677|01/05/2026|3.40|500|3.48|400|Q
VFVA|921935805|135.49|135.49|135.49|135.49|11.91|1138|01/05/2026|0.00|0|0.00|0|Z
VG|92333F101|7.22|7.22|6.77|6.83|-0.21|2328125|01/05/2026|0.00|0|0.00|0|N
VGHY|922031687|75.45|75.53|75.45|75.53|0.18|562|01/05/2026|0.00|0|0.00|0|Z
VGI|92829B101|7.84|7.87|7.84|7.87|0.02|2570|01/05/2026|0.00|0|0.00|0|N
VGIT|92206C706|0.00|60.03|59.94|60.02|0.11|60954|01/05/2026|60.01|19700|60.02|21500|Q
VGK|922042874|84.49|85.26|84.43|85.24|0.67|98779|01/05/2026|0.00|0|0.00|0|P
VGLT|92206C847|0.00|55.95|55.73|55.94|0.23|185635|01/05/2026|55.91|800|55.93|800|Q
VGM|46131M106|10.39|10.39|10.33|10.37|-0.05|58170|01/05/2026|0.00|0|0.00|0|N
VGMS|922020722|51.71|51.71|51.71|51.71|0.06|100|01/05/2026|0.00|0|0.00|0|Z
VGSH|92206C102|0.00|58.78|58.77|58.78|0.03|3757|01/05/2026|58.77|84000|58.78|49600|Q
VGSR|56170L695|0.00|10.48|10.48|10.48|0.00|200|01/05/2026|0.00|0|0.00|0|Q
VGT|92204A702|764.27|764.27|756.02|757.48|1.58|2857|01/05/2026|0.00|0|0.00|0|P
VGUS|922040852|0.00|75.50|75.50|75.50|0.01|3500|01/05/2026|75.49|1500|75.50|3000|Q
VGZ|927926303|1.90|2.04|1.90|2.00|0.18|72001|01/05/2026|0.00|0|0.00|0|A
VHC|92823T207|0.00|0.00|0.00|0.00|0.00|100|01/05/2026|17.32|100|19.09|100|Q
VHCPU|G9709D125|0.00|10.02|10.02|10.02|0.00|1121|01/05/2026|0.00|0|0.00|0|Q
VHI|918905209|12.09|12.57|12.09|12.27|0.11|3499|01/05/2026|0.00|0|0.00|0|N
VHT|92204A504|287.33|288.37|284.97|288.37|-0.39|5651|01/05/2026|0.00|0|0.00|0|P
VIA|92556W104|27.31|27.63|26.54|27.23|0.05|146575|01/05/2026|0.00|0|0.00|0|N
VIAV|925550105|0.00|18.38|17.47|18.11|-0.05|59847|01/05/2026|18.07|100|18.30|800|Q
VICI|925652109|28.10|28.45|27.74|28.13|-0.02|5789822|01/05/2026|0.00|0|0.00|0|N
VICR|925815102|0.00|147.13|125.90|133.82|16.99|28149|01/05/2026|132.23|100|135.25|100|Q
VIDI|26922A404|34.42|34.42|34.42|34.42|0.88|100|01/05/2026|0.00|0|0.00|0|P
VIG|921908844|220.90|222.41|220.90|221.93|1.38|32617|01/05/2026|0.00|0|0.00|0|P
VIGI|921946810|0.00|92.64|92.23|92.62|1.16|4647|01/05/2026|89.89|100|95.52|100|Q
VIK|G93A5A101|71.94|73.14|71.94|72.43|0.16|344129|01/05/2026|0.00|0|0.00|0|N
VINP|G9451V109|0.00|13.41|13.37|13.38|13.38|678|01/05/2026|10.36|200|16.02|200|Q
VIOG|921932794|124.04|124.12|124.04|124.12|1.57|395|01/05/2026|0.00|0|0.00|0|P
VIOO|921932828|112.89|113.86|112.84|113.86|1.60|1030|01/05/2026|0.00|0|0.00|0|P
VIOT|92762J103|0.00|1.91|1.81|1.82|-0.03|4867|01/05/2026|1.79|300|1.85|300|Q
VIOV|921932778|0.00|98.08|97.87|97.87|0.00|235|12/31/2025|0.00|0|0.00|0|P
VIPS|92763W103|17.48|18.06|17.13|17.86|0.15|973062|01/05/2026|0.00|0|0.00|0|N
VIR|92764N102|0.00|6.01|5.55|5.80|-0.15|52675|01/05/2026|5.71|1800|5.85|1700|Q
VIRC|927651109|0.00|6.50|6.35|6.50|0.26|374|01/05/2026|6.27|100|6.60|100|Q
VIRT|928254101|32.66|34.07|32.66|33.72|1.12|447896|01/05/2026|0.00|0|0.00|0|N
VIS|92204A603|307.99|309.98|307.99|309.98|5.53|161|01/05/2026|0.00|0|0.00|0|P
VIST|92837L109|48.77|48.77|46.23|47.27|-1.54|286122|01/05/2026|0.00|0|0.00|0|N
VITL|92847W103|0.00|30.27|29.32|29.73|-0.14|13424|01/05/2026|29.47|400|29.99|400|Q
VIV|87936R205|12.00|12.29|12.00|12.20|0.13|189468|01/05/2026|0.00|0|0.00|0|N
VIVS|68620A302|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|1.64|100|2.22|100|Q
VIXM|74347W338|15.18|15.23|15.11|15.23|0.04|3799|01/05/2026|0.00|0|0.00|0|Z
VIXY|74347Y730|25.00|25.54|24.95|25.53|0.29|103894|01/05/2026|0.00|0|0.00|0|Z
VKI|46132E103|9.11|9.12|9.09|9.09|-0.02|1658|01/05/2026|0.00|0|0.00|0|A
VKQ|46131J103|9.65|9.67|9.62|9.63|-0.07|27856|01/05/2026|0.00|0|0.00|0|N
VKTX|92686J106|0.00|35.17|31.88|32.11|-3.24|65657|01/05/2026|32.12|100|32.32|400|Q
VLGEA|927107409|0.00|35.06|34.41|34.47|-0.50|2042|01/05/2026|33.91|100|35.13|100|Q
VLN|M9607U115|1.60|1.63|1.57|1.57|0.01|449400|01/05/2026|0.00|0|0.00|0|N
VLN WS|M9607U107|0.03|0.03|0.03|0.03|0.00|3000|01/05/2026|0.00|0|0.00|0|N
VLO|91913Y100|181.00|184.97|177.63|180.57|15.26|1986671|01/05/2026|0.00|0|0.00|0|N
VLRS|21240E105|9.13|9.45|9.11|9.35|0.21|124272|01/05/2026|0.00|0|0.00|0|N
VLT|46131F101|11.14|11.21|11.12|11.21|0.06|3674|01/05/2026|0.00|0|0.00|0|N
VLTO|92338C103|97.75|99.90|97.70|99.19|0.69|467931|01/05/2026|0.00|0|0.00|0|N
VLUE|46432F388|140.51|140.73|140.14|140.47|1.13|4992|01/05/2026|0.00|0|0.00|0|Z
VLY|919794107|0.00|11.96|11.68|11.91|0.21|464678|01/05/2026|11.89|1800|11.91|1800|Q
VLYPN|919794404|0.00|26.28|26.24|26.28|0.21|1816|01/05/2026|26.10|100|0.00|0|Q
VLYPO|919794305|0.00|25.10|25.10|25.10|0.00|0|12/23/2025|21.50|100|28.62|100|Q
VLYPP|919794206|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|25.23|100|0.00|0|Q
VMAR|92840Q301|0.00|0.21|0.20|0.20|0.00|3610|01/05/2026|0.16|200|0.24|200|Q
VMBS|92206C771|0.00|47.14|47.05|47.12|0.11|68504|01/05/2026|47.11|1200|47.13|1200|Q
VMC|929160109|289.88|297.25|289.88|296.67|4.02|382689|01/05/2026|0.00|0|0.00|0|N
VMD|92663R105|0.00|7.36|7.24|7.29|0.07|1642|01/05/2026|7.20|100|7.34|100|Q
VMI|920253101|414.80|422.48|414.80|418.39|6.68|34329|01/05/2026|0.00|0|0.00|0|N
VMO|46132C107|9.60|9.61|9.59|9.60|0.01|34176|01/05/2026|0.00|0|0.00|0|N
VNCE|92719W207|0.00|4.37|4.28|4.37|0.30|380|01/05/2026|4.20|100|4.55|100|Q
VNDA|921659108|0.00|8.45|7.87|7.87|-0.38|50758|01/05/2026|7.80|900|7.97|1000|Q
VNET|90138A103|0.00|9.39|8.99|9.33|0.21|70210|01/05/2026|9.32|100|9.34|100|Q
VNLA|47103U886|49.17|49.17|49.17|49.17|0.01|400|01/05/2026|0.00|0|0.00|0|P
VNM|92189F817|19.03|19.12|18.98|19.07|-0.04|12322|01/05/2026|0.00|0|0.00|0|Z
VNO|929042109|33.27|33.85|33.25|33.47|0.02|408481|01/05/2026|0.00|0|0.00|0|N
VNO PRL|929042844|17.95|17.97|17.86|17.88|-0.04|9951|01/05/2026|0.00|0|0.00|0|N
VNO PRM|929042828|17.40|17.41|17.21|17.21|-0.14|1527|01/05/2026|0.00|0|0.00|0|N
VNO PRN|929042810|17.21|17.21|17.13|17.15|-0.06|1424|01/05/2026|0.00|0|0.00|0|N
VNO PRO|929042794|14.63|14.70|14.57|14.57|-0.01|18701|01/05/2026|0.00|0|0.00|0|N
VNOM|64361Q101|0.00|39.19|35.98|37.00|-1.73|65773|01/05/2026|36.93|100|37.17|300|Q
VNQ|922908553|88.19|89.06|87.88|88.71|0.20|189006|01/05/2026|0.00|0|0.00|0|P
VNQI|922042676|0.00|46.34|46.00|46.34|0.31|870|01/05/2026|44.51|100|47.34|100|Q
VNRX|928661107|0.27|0.28|0.27|0.28|0.01|1855|01/05/2026|0.00|0|0.00|0|A
VNT|928881101|37.99|38.67|37.99|38.05|0.25|398924|01/05/2026|0.00|0|0.00|0|N
VO|922908629|294.34|296.87|294.34|296.17|3.59|4955|01/05/2026|0.00|0|0.00|0|P
VOC|91829B103|2.86|2.89|2.79|2.88|0.11|12691|01/05/2026|0.00|0|0.00|0|N
VOD|92857W308|0.00|13.60|13.29|13.56|0.21|465745|01/05/2026|13.54|2900|13.58|7000|Q
VOE|922908512|179.49|181.46|179.49|180.93|1.92|4187|01/05/2026|0.00|0|0.00|0|P
VOLT|87975E834|0.00|29.83|29.72|29.82|0.09|874|01/05/2026|0.00|0|0.00|0|Q
VONE|92206C730|0.00|312.27|311.92|311.92|2.57|408|01/05/2026|311.31|480|312.59|480|Q
VONG|92206C680|0.00|122.38|121.71|121.79|0.37|204570|01/05/2026|121.84|400|122.06|5300|Q
VONV|92206C714|0.00|94.39|93.63|94.15|1.04|62673|01/05/2026|94.16|700|94.34|1600|Q
VOO|922908363|631.36|634.02|631.36|632.25|3.88|80272|01/05/2026|0.00|0|0.00|0|P
VOOG|921932505|447.86|448.30|446.12|446.48|1.68|2760|01/05/2026|0.00|0|0.00|0|P
VOOV|921932703|207.95|207.95|207.95|207.95|3.00|225|01/05/2026|0.00|0|0.00|0|P
VOR|929033207|0.00|12.00|10.46|10.55|-1.10|21547|01/05/2026|10.40|500|10.68|500|Q
VOT|922908538|283.46|285.66|283.46|284.72|3.79|1732|01/05/2026|0.00|0|0.00|0|P
VOTE|29287L106|0.00|81.06|80.92|80.92|0.50|943|01/05/2026|80.91|400|80.95|400|Q
VOX|92204A884|193.82|195.31|193.82|194.69|1.66|4797|01/05/2026|0.00|0|0.00|0|P
VOXR|92919F103|0.00|4.89|4.60|4.60|-0.08|26071|01/05/2026|4.55|600|4.65|500|Q
VOYA|929089100|75.29|77.97|75.29|77.29|1.69|235701|01/05/2026|0.00|0|0.00|0|N
VOYA PRB|929089209|24.77|24.99|24.77|24.78|-0.02|5738|01/05/2026|0.00|0|0.00|0|N
VOYG|92892B103|28.27|28.96|27.41|28.48|0.70|335656|01/05/2026|0.00|0|0.00|0|N
VOYX|46092D624|17.01|17.20|17.01|17.20|1.81|400|01/05/2026|0.00|0|0.00|0|Z
VPG|92835K103|39.46|40.47|39.17|39.34|0.06|44344|01/05/2026|0.00|0|0.00|0|N
VPL|922042866|92.77|93.41|92.68|93.37|1.60|18960|01/05/2026|0.00|0|0.00|0|P
VPLS|922020755|0.00|0.00|0.00|0.00|-78.10|4|01/05/2026|0.00|0|0.00|0|Q
VPU|92204A876|187.33|187.33|182.91|185.16|-2.30|3739|01/05/2026|0.00|0|0.00|0|P
VPV|46132K109|10.48|10.54|10.48|10.51|0.04|5962|01/05/2026|0.00|0|0.00|0|N
VRA|92335C106|0.00|2.87|2.59|2.85|0.26|9370|01/05/2026|2.79|600|2.93|600|Q
VRAR|37892C106|0.00|0.84|0.84|0.84|0.00|0|12/30/2025|0.74|200|1.11|200|Q
VRAX|G9495L125|0.00|0.43|0.39|0.43|0.05|300|01/05/2026|0.34|100|0.47|100|Q
VRCA|92511W207|0.00|8.78|8.72|8.78|0.50|1035|01/05/2026|8.58|200|9.16|200|Q
VRDN|92790C104|0.00|30.50|29.06|30.21|-0.48|31018|01/05/2026|30.02|400|30.42|400|Q
VRE|554489104|14.74|14.76|14.53|14.57|-0.27|180238|01/05/2026|0.00|0|0.00|0|N
VREX|92214X106|0.00|12.39|11.71|12.27|0.61|4654|01/05/2026|12.16|300|12.39|300|Q
VRIG|46090A879|0.00|25.12|25.12|25.12|0.03|100|01/05/2026|25.10|3500|25.12|5400|Q
VRME|92346X206|0.00|1.41|0.92|1.07|0.41|2316850|01/05/2026|1.06|1300|1.08|1100|Q
VRNS|922280102|0.00|33.37|32.74|32.90|0.87|16573|01/05/2026|32.66|400|33.12|400|Q
VRP|46138G870|24.40|24.40|24.38|24.38|-0.01|16556|01/05/2026|0.00|0|0.00|0|P
VRRM|92511U102|0.00|22.75|22.46|22.49|0.17|16501|01/05/2026|22.31|600|22.62|600|Q
VRSK|92345Y106|0.00|224.56|218.60|220.68|-0.34|30935|01/05/2026|220.56|40|220.96|40|Q
VRSN|92343E102|0.00|240.66|237.13|239.14|-1.30|6508|01/05/2026|238.97|40|239.41|40|Q
VRT|92537N108|182.63|183.15|170.44|173.95|-1.66|1154380|01/05/2026|0.00|0|0.00|0|N
VRTL|38747R512|0.00|61.43|55.00|55.00|-2.57|3653|01/05/2026|56.44|200|0.00|0|Q
VRTS|92828Q109|162.31|170.00|162.31|167.49|4.98|17737|01/05/2026|0.00|0|0.00|0|N
VRTX|92532F100|0.00|450.07|443.42|448.86|-2.99|18948|01/05/2026|448.22|120|449.28|120|Q
VSA|876108309|0.00|0.00|0.00|0.00|0.00|163|01/05/2026|2.10|100|2.91|100|Q
VSAT|92552V100|0.00|38.70|37.29|38.53|0.89|12966|01/05/2026|38.06|300|38.79|300|Q
VSCO|926400102|53.12|55.75|52.50|55.12|1.76|549570|01/05/2026|0.00|0|0.00|0|N
VSDA|92647N667|0.00|53.43|53.43|53.43|0.44|100|01/05/2026|52.87|2300|53.95|2300|Q
VSDM|922907696|76.55|76.55|76.55|76.55|0.09|100|01/05/2026|0.00|0|0.00|0|Z
VSEC|918284100|0.00|197.82|184.66|197.82|20.16|11844|01/05/2026|194.88|100|199.94|100|Q
VSEE|92919Y102|0.00|0.44|0.42|0.42|-0.01|900|01/05/2026|0.35|100|0.47|100|Q
VSGX|921910725|73.41|73.43|73.40|73.42|0.85|726|01/05/2026|0.00|0|0.00|0|Z
VSH|928298108|15.58|16.02|15.40|15.42|0.13|322316|01/05/2026|0.00|0|0.00|0|N
VSLU|26923N405|44.06|44.06|44.06|44.06|0.06|602|01/05/2026|0.00|0|0.00|0|P
VSME|G9517U202|0.00|0.09|0.09|0.09|0.00|3900|01/05/2026|0.07|100|0.10|100|Q
VSNT|925283103|0.00|44.27|39.43|40.34|40.34|338414|01/05/2026|39.18|100|41.42|100|Q
VSOL|92200B100|0.00|18.05|18.05|18.05|0.91|128|01/05/2026|17.90|100|18.01|100|Q
VSS|922042718|145.05|146.09|145.05|146.02|1.31|8089|01/05/2026|0.00|0|0.00|0|P
VST|92840M102|169.90|171.36|160.20|162.93|-2.30|1004280|01/05/2026|0.00|0|0.00|0|N
VSTA|G9440A109|0.00|0.00|0.00|0.00|0.00|1|01/05/2026|3.84|200|5.97|200|Q
VSTD|98740Y302|0.00|0.26|0.26|0.26|0.02|741|01/05/2026|0.20|200|0.31|200|Q
VSTL|88636R180|0.00|13.01|12.79|12.85|12.85|775|01/05/2026|0.00|0|0.00|0|Q
VSTM|92337C203|0.00|7.17|6.69|6.89|-0.35|29634|01/05/2026|6.80|1500|6.98|1600|Q
VSTS|29430C102|6.51|6.72|6.43|6.43|-0.15|891370|01/05/2026|0.00|0|0.00|0|N
VT|922042742|142.89|143.48|142.69|143.30|1.22|749418|01/05/2026|0.00|0|0.00|0|P
VTAK|74933X708|0.00|1.74|1.65|1.74|0.00|24|12/31/2025|0.00|0|0.00|0|A
VTC|92206C573|0.00|77.69|77.69|77.69|0.10|100|01/05/2026|75.30|100|80.09|100|Q
VTEB|922907746|50.42|50.42|50.39|50.40|0.03|90472|01/05/2026|0.00|0|0.00|0|P
VTEC|922021605|100.40|100.40|100.40|100.40|0.12|500|01/05/2026|0.00|0|0.00|0|Z
VTEI|922907738|101.02|101.02|101.02|101.02|0.27|100|01/05/2026|0.00|0|0.00|0|Z
VTEX|G9470A102|3.69|3.77|3.68|3.69|0.06|345040|01/05/2026|0.00|0|0.00|0|N
VTGN|92840H400|0.00|0.73|0.71|0.72|0.05|1395|01/05/2026|0.70|900|0.74|800|Q
VTHR|92206C599|0.00|303.58|303.58|303.58|303.58|116|01/05/2026|302.93|480|304.09|480|Q
VTI|922908769|338.17|339.60|338.04|338.75|2.37|167560|01/05/2026|0.00|0|0.00|0|P
VTIP|922020805|0.00|49.51|49.48|49.51|0.05|10383|01/05/2026|49.50|24000|49.52|11200|Q
VTMX|92540K109|30.80|30.93|30.43|30.51|-0.06|18323|01/05/2026|0.00|0|0.00|0|N
VTN|46131T101|11.59|11.62|11.52|11.52|0.04|20862|01/05/2026|0.00|0|0.00|0|N
VTOL|11040G103|38.00|39.10|37.53|38.60|1.26|91289|01/05/2026|0.00|0|0.00|0|N
VTP|922020698|75.84|75.84|75.84|75.84|0.10|100|01/05/2026|0.00|0|0.00|0|P
VTR|92276F100|77.35|77.35|75.00|76.44|-0.89|1920626|01/05/2026|0.00|0|0.00|0|N
VTRS|92556V106|0.00|12.42|12.21|12.37|-0.10|201096|01/05/2026|12.36|1800|12.38|1800|Q
VTS|92852X103|20.05|20.18|19.26|19.48|-0.43|135347|01/05/2026|0.00|0|0.00|0|N
VTSI|92827K301|0.00|4.67|4.50|4.67|4.67|224|01/05/2026|4.58|100|4.97|100|Q
VTV|922908744|193.39|195.12|193.39|194.60|1.77|152936|01/05/2026|0.00|0|0.00|0|P
VTVT|918385204|0.00|0.00|0.00|0.00|0.00|20|01/05/2026|41.02|100|44.44|100|Q
VTWG|92206C623|0.00|243.49|243.49|243.49|243.49|235|01/05/2026|242.92|600|243.91|600|Q
VTWO|92206C664|0.00|102.48|100.90|102.16|1.62|733528|01/05/2026|102.14|800|102.16|800|Q
VTWV|92206C649|0.00|0.00|0.00|0.00|0.00|111|01/05/2026|162.96|3300|163.63|3300|Q
VTYX|92332V107|0.00|8.12|7.71|7.82|-0.57|23607|01/05/2026|7.74|1200|7.92|1300|Q
VUG|922908736|489.31|490.66|487.85|488.26|2.00|18837|01/05/2026|0.00|0|0.00|0|P
VUSB|92203C303|49.87|49.88|49.87|49.87|0.02|3110|01/05/2026|0.00|0|0.00|0|Z
VUSE|26922A503|66.54|66.66|66.46|66.46|0.26|937|01/05/2026|0.00|0|0.00|0|P
VUZI|92921W300|0.00|3.84|3.55|3.58|-0.28|49907|01/05/2026|3.55|100|3.59|100|Q
VV|922908637|317.34|317.81|317.34|317.35|2.22|3004|01/05/2026|0.00|0|0.00|0|P
VVOS|92859E207|0.00|2.68|2.50|2.50|-0.03|654|01/05/2026|2.39|100|2.57|100|Q
VVPR|G9376R209|0.00|2.73|2.48|2.70|0.25|3134|01/05/2026|2.33|100|3.07|200|Q
VVR|46131H107|3.26|3.27|3.26|3.27|0.02|42212|01/05/2026|0.00|0|0.00|0|N
VVV|92047W101|28.67|30.16|28.59|29.84|0.97|751888|01/05/2026|0.00|0|0.00|0|N
VVX|92242T101|55.45|60.07|55.45|59.92|4.36|189515|01/05/2026|0.00|0|0.00|0|N
VWAV|927950105|0.00|10.29|10.05|10.05|10.05|1192|01/05/2026|9.70|200|10.39|200|Q
VWO|922042858|55.05|55.30|54.86|55.29|0.37|335049|01/05/2026|0.00|0|0.00|0|P
VWOB|921946885|0.00|67.55|67.48|67.54|0.09|4125|01/05/2026|65.42|100|67.59|2000|Q
VXF|922908652|213.64|215.23|213.64|214.79|3.28|5215|01/05/2026|0.00|0|0.00|0|P
VXUS|921909768|0.00|77.35|76.70|77.33|0.79|386112|01/05/2026|77.34|100|77.35|500|Q
VXX|06748M196|25.89|26.36|25.77|26.36|0.32|316895|01/05/2026|0.00|0|0.00|0|Z
VXZ|06748M188|53.14|53.14|53.14|53.14|0.00|8|12/31/2025|0.00|0|0.00|0|Z
VYGR|92915B106|0.00|4.09|3.89|4.08|0.07|6392|01/05/2026|4.03|400|4.13|500|Q
VYM|921946406|145.24|146.10|145.14|145.80|1.05|103470|01/05/2026|0.00|0|0.00|0|P
VYMI|921946794|0.00|91.35|90.47|91.33|0.44|85908|01/05/2026|87.78|100|93.51|100|Q
VYNE|92941V308|0.00|0.57|0.56|0.57|-0.01|587|01/05/2026|0.49|100|0.65|100|Q
VYX|62886E108|9.80|10.43|9.80|10.16|0.30|1040441|01/05/2026|0.00|0|0.00|0|N
VZ|92343V104|40.41|40.52|39.84|40.23|-0.29|9782429|01/05/2026|0.00|0|0.00|0|N
VZLA|92859G608|5.67|5.85|5.60|5.63|0.09|261568|01/05/2026|0.00|0|0.00|0|A
W|94419L101|105.84|106.84|101.49|105.39|-1.17|575447|01/05/2026|0.00|0|0.00|0|N
WAB|929740108|215.90|218.83|215.90|217.01|0.73|194485|01/05/2026|0.00|0|0.00|0|N
WABC|957090103|0.00|49.49|48.30|49.25|1.64|2570|01/05/2026|48.79|100|49.68|100|Q
WAFD|938824109|0.00|32.95|32.37|32.45|0.34|4771|01/05/2026|32.24|400|32.66|400|Q
WAFDP|938824307|0.00|16.75|16.75|16.75|-0.23|100|01/05/2026|0.00|0|0.00|0|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|0.00|0|01/02/2026|2.00|400|2.59|100|Q
WAL|957638109|84.70|87.99|84.70|87.31|1.84|227875|01/05/2026|0.00|0|0.00|0|N
WAL PRA|957638406|22.70|22.74|22.60|22.64|0.00|2809|01/05/2026|0.00|0|0.00|0|N
WALD|G9503X103|0.00|1.66|1.62|1.62|-0.07|483|01/05/2026|1.56|100|1.66|100|Q
WALDW|G9503X111|0.00|0.04|0.04|0.04|0.00|500|01/05/2026|0.00|0|0.04|1500|Q
WANT|25459Y801|49.06|49.06|49.06|49.06|0.00|4|01/02/2026|0.00|0|0.00|0|P
WASH|940610108|0.00|29.86|29.52|29.52|0.44|3011|01/05/2026|29.22|100|29.79|100|Q
WAT|941848103|381.96|395.37|380.52|394.97|13.01|143413|01/05/2026|0.00|0|0.00|0|N
WATT|29272C301|0.00|4.25|4.19|4.23|-0.02|621|01/05/2026|4.08|100|4.41|100|Q
WAVE|27900N103|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|4.75|200|7.22|200|Q
WAY|946784105|0.00|31.83|31.24|31.76|0.40|22605|01/05/2026|31.54|400|31.95|400|Q
WB|948596101|0.00|10.78|10.48|10.78|0.25|29841|01/05/2026|10.77|100|10.86|900|Q
WBD|934423104|0.00|28.92|28.45|28.54|0.03|305060|01/05/2026|28.52|100|28.56|900|Q
WBI|940923105|20.44|20.70|19.65|19.81|0.09|242163|01/05/2026|0.00|0|0.00|0|N
WBIY|00400R858|32.41|32.41|32.12|32.28|-0.01|405|01/05/2026|0.00|0|0.00|0|N
WBS|947890109|63.51|65.85|63.51|65.04|1.22|550014|01/05/2026|0.00|0|0.00|0|N
WBS PRF|947890505|19.26|19.46|19.23|19.24|-0.05|8291|01/05/2026|0.00|0|0.00|0|N
WBS PRG|947890703|23.91|23.91|23.66|23.66|-0.19|2225|01/05/2026|0.00|0|0.00|0|N
WBTN|94845U105|0.00|13.87|13.68|13.70|0.49|4205|01/05/2026|13.55|400|13.84|400|Q
WBX|N94209124|2.55|2.67|2.50|2.66|0.23|10042|01/05/2026|0.00|0|0.00|0|N
WCAP|84858T665|9.93|9.94|9.93|9.94|0.00|88|12/30/2025|0.00|0|0.00|0|P
WCBR|97717Y659|0.00|27.63|27.63|27.63|27.63|470|01/05/2026|0.00|0|0.00|0|Q
WCC|95082P105|253.80|269.11|253.80|266.86|14.74|136022|01/05/2026|0.00|0|0.00|0|N
WCLD|97717Y691|0.00|34.66|34.29|34.35|0.48|3512|01/05/2026|34.21|4400|34.34|4400|Q
WCMI|33733E732|17.57|17.63|17.57|17.62|0.30|1316|01/05/2026|0.00|0|0.00|0|P
WCN|94106B101|172.86|175.57|171.94|173.94|-0.18|244021|01/05/2026|0.00|0|0.00|0|N
WCPB|664925880|25.56|25.58|25.56|25.58|0.03|200|01/05/2026|0.00|0|0.00|0|P
WCT|G9545M115|0.00|0.16|0.15|0.16|0.00|0|01/02/2026|0.16|100|0.21|100|Q
WD|93148P102|58.69|60.15|58.69|59.73|1.01|95165|01/05/2026|0.00|0|0.00|0|N
WDAY|98138H101|0.00|212.34|205.87|208.82|3.03|42228|01/05/2026|208.72|100|209.17|100|Q
WDC|958102105|0.00|194.57|183.60|187.85|0.15|125188|01/05/2026|187.54|100|189.23|100|Q
WDEF|97717Y337|31.74|31.77|31.67|31.77|1.77|1128|01/05/2026|0.00|0|0.00|0|P
WDFC|929236107|0.00|198.00|195.57|197.97|0.98|3320|01/05/2026|194.01|100|197.59|100|Q
WDH|94132V105|1.90|1.92|1.84|1.90|0.00|48771|01/05/2026|0.00|0|0.00|0|N
WDI|95790K109|13.74|13.77|13.68|13.73|0.03|23300|01/05/2026|0.00|0|0.00|0|N
WDS|980228308|15.76|15.76|15.41|15.69|-0.30|329833|01/05/2026|0.00|0|0.00|0|N
WDTE|88636J147|31.68|31.68|31.68|31.68|0.00|26|01/02/2026|0.00|0|0.00|0|P
WEA|957664105|11.14|11.21|11.14|11.20|0.06|9074|01/05/2026|0.00|0|0.00|0|N
WEAT|88166A870|20.05|20.05|20.05|20.05|0.09|1775|01/05/2026|0.00|0|0.00|0|P
WEAV|94724R108|7.12|7.42|7.12|7.18|0.01|831183|01/05/2026|0.00|0|0.00|0|N
WEBL|25460E364|27.05|27.05|27.05|27.05|0.70|440|01/05/2026|0.00|0|0.00|0|P
WEBS|25461A486|19.86|20.00|19.86|20.00|-0.86|741|01/05/2026|0.00|0|0.00|0|P
WEC|92939U106|105.94|105.94|104.00|105.41|-1.06|759725|01/05/2026|0.00|0|0.00|0|N
WEEK|77926X676|100.05|100.05|100.05|100.05|-0.03|211|01/05/2026|0.00|0|0.00|0|Z
WELL|95040Q104|186.28|186.60|181.91|184.73|-2.21|1269563|01/05/2026|0.00|0|0.00|0|N
WEN|95058W100|0.00|8.35|8.10|8.12|-0.07|161915|01/05/2026|8.11|2200|8.14|2200|Q
WENN|G9R39C103|0.00|10.10|10.10|10.10|-0.01|900|01/05/2026|0.00|0|0.00|0|Q
WERN|950755108|0.00|32.33|31.18|32.12|1.51|12563|01/05/2026|31.91|400|32.29|400|Q
WES|958669103|40.00|40.27|39.22|39.93|0.21|377187|01/05/2026|0.00|0|0.00|0|N
WEST|96145W103|0.00|4.04|4.00|4.00|-0.07|4082|01/05/2026|3.95|400|4.04|400|Q
WEX|96208T104|147.85|154.50|147.85|152.20|3.81|130984|01/05/2026|0.00|0|0.00|0|N
WEYS|962149100|0.00|0.00|0.00|0.00|0.00|146|01/05/2026|29.59|100|31.48|100|Q
WF|981064108|59.95|60.39|58.72|58.81|-0.41|25242|01/05/2026|0.00|0|0.00|0|N
WFC|949746101|95.96|97.75|95.69|96.38|1.18|3464487|01/05/2026|0.00|0|0.00|0|N
WFC PRA|94988U128|19.49|19.62|19.41|19.41|-0.04|45769|01/05/2026|0.00|0|0.00|0|N
WFC PRC|95002Y202|18.22|18.29|18.13|18.16|-0.02|24266|01/05/2026|0.00|0|0.00|0|N
WFC PRD|95002Y400|17.98|18.02|17.83|17.88|-0.05|47567|01/05/2026|0.00|0|0.00|0|N
WFC PRL|949746804|1219.50|1224.00|1219.50|1223.96|4.96|1442|01/05/2026|0.00|0|0.00|0|N
WFC PRY|94988U656|24.37|24.49|24.35|24.38|0.01|18228|01/05/2026|0.00|0|0.00|0|N
WFC PRZ|94988U151|19.63|19.78|19.50|19.54|-0.06|76275|01/05/2026|0.00|0|0.00|0|N
WFF|G9627R107|0.00|0.49|0.49|0.49|0.07|100|01/05/2026|0.00|0|0.00|0|Q
WFG|952845105|62.66|64.07|62.53|63.65|0.85|49165|01/05/2026|0.00|0|0.00|0|N
WFRD|G48833118|0.00|90.94|86.21|88.60|7.88|33221|01/05/2026|87.73|200|89.31|200|Q
WGMI|91917A207|0.00|46.11|43.96|45.85|3.85|10083|01/05/2026|0.00|0|0.00|0|Q
WGO|974637100|40.45|41.45|39.97|40.00|-0.84|194103|01/05/2026|0.00|0|0.00|0|N
WGRX|949503106|0.00|0.41|0.41|0.41|-0.02|2749|01/05/2026|0.41|700|0.43|600|Q
WGS|81663L200|0.00|132.37|125.43|132.11|1.04|4484|01/05/2026|129.90|100|133.17|100|Q
WH|98311A105|74.63|78.01|74.63|77.13|1.86|296572|01/05/2026|0.00|0|0.00|0|N
WHD|127203107|49.16|50.51|48.36|49.69|2.66|352447|01/05/2026|0.00|0|0.00|0|N
WHF|96524V106|0.00|7.18|7.13|7.18|0.18|1026|01/05/2026|6.92|100|8.44|200|Q
WHG|961765104|17.76|18.12|17.76|17.95|0.32|4839|01/05/2026|0.00|0|0.00|0|N
WHLR|963025788|0.00|2.04|2.04|2.04|0.19|200|01/05/2026|1.70|100|2.31|100|Q
WHLRD|963025606|0.00|0.00|0.00|0.00|0.00|0|12/15/2025|33.54|100|44.76|100|Q
WHR|963320106|74.55|77.31|74.55|76.66|2.16|231821|01/05/2026|0.00|0|0.00|0|N
WHTX|92864M608|8.96|8.96|8.96|8.96|0.06|300|01/05/2026|0.00|0|0.00|0|Z
WHWK|00032Q104|0.00|2.53|2.47|2.53|0.09|1022|01/05/2026|2.45|200|2.60|200|Q
WIA|95766Q106|8.27|8.28|8.21|8.25|0.01|15356|01/05/2026|0.00|0|0.00|0|N
WILD|45259A431|19.94|19.94|19.94|19.94|-0.06|395|01/05/2026|0.00|0|0.00|0|P
WIMI|G9687V204|0.00|2.62|2.62|2.62|0.14|100|01/05/2026|0.00|0|2.86|200|Q
WINA|974250102|0.00|419.80|405.70|419.80|18.86|957|01/05/2026|419.02|40|429.22|40|Q
WING|974155103|0.00|266.07|256.74|257.35|0.34|11196|01/05/2026|255.27|40|259.94|40|Q
WINN|41151J406|31.26|31.26|31.18|31.23|0.22|2951|01/05/2026|0.00|0|0.00|0|N
WIP|78464A490|39.36|39.39|39.36|39.39|0.00|9|12/30/2025|0.00|0|0.00|0|P
WIT|97651M109|2.88|2.90|2.86|2.86|-0.06|1280332|01/05/2026|0.00|0|0.00|0|N
WIW|95766R104|8.58|8.59|8.57|8.58|0.00|35802|01/05/2026|0.00|0|0.00|0|N
WIX|M98068105|0.00|104.52|101.25|101.28|0.31|11845|01/05/2026|100.45|100|102.41|100|Q
WK|98139A105|82.60|85.27|82.60|84.11|1.14|141664|01/05/2026|0.00|0|0.00|0|N
WKC|981475106|24.50|25.48|24.50|25.42|1.30|414567|01/05/2026|0.00|0|0.00|0|N
WKEY|97727L408|0.00|9.08|9.03|9.08|0.68|999|01/05/2026|7.06|200|10.71|200|Q
WKHS|98138J503|0.00|5.89|5.77|5.81|0.47|775|01/05/2026|5.63|200|6.00|200|Q
WKSP|98139Q308|0.00|2.29|2.22|2.22|-0.07|2188|01/05/2026|2.16|200|2.33|200|Q
WLAC|G9675P102|0.00|12.90|12.65|12.65|-0.22|7894|01/05/2026|0.00|0|13.50|100|Q
WLACW|G9675P110|0.00|4.34|4.34|4.34|0.59|624|01/05/2026|0.00|0|0.00|0|Q
WLDN|96924N100|0.00|110.94|107.99|110.02|3.53|2811|01/05/2026|108.83|100|111.36|100|Q
WLDR|90214Q105|35.30|35.30|35.30|35.30|0.00|13|12/16/2025|0.00|0|0.00|0|Z
WLDS|M97838201|0.00|1.39|1.35|1.38|0.15|683|01/05/2026|1.03|400|1.71|100|Q
WLFC|970646105|0.00|0.00|0.00|0.00|-133.71|397|01/05/2026|138.87|100|143.80|100|Q
WLK|960413102|73.90|77.30|73.90|74.98|0.83|328130|01/05/2026|0.00|0|0.00|0|N
WLKP|960417103|18.99|19.30|18.98|19.19|0.24|8456|01/05/2026|0.00|0|0.00|0|N
WLTG|26923N801|35.38|35.51|35.38|35.48|0.36|2126|01/05/2026|0.00|0|0.00|0|N
WLTH|947002101|0.00|13.72|13.49|13.67|0.45|11883|01/05/2026|0.00|0|0.00|0|Q
WLY|968223206|29.18|30.88|29.18|30.72|1.22|232504|01/05/2026|0.00|0|0.00|0|N
WLYB|968223305|31.34|31.34|31.34|31.34|0.16|619|01/05/2026|0.00|0|0.00|0|N
WM|94106L109|217.99|219.66|215.17|219.44|1.04|544233|01/05/2026|0.00|0|0.00|0|N
WMB|969457100|61.40|61.50|59.06|61.16|0.31|1741777|01/05/2026|0.00|0|0.00|0|N
WMG|934550203|0.00|30.96|30.49|30.75|0.30|25772|01/05/2026|30.72|200|30.79|200|Q
WMK|948849104|64.09|65.18|63.90|63.95|-0.16|45328|01/05/2026|0.00|0|0.00|0|N
WMS|00790R104|149.37|156.34|149.37|151.78|2.15|107366|01/05/2026|0.00|0|0.00|0|N
WMT|931142103|0.00|113.72|112.17|112.71|-0.07|371721|01/05/2026|112.70|100|112.78|500|Q
WNC|929566107|9.00|9.41|9.00|9.25|0.31|134235|01/05/2026|0.00|0|0.00|0|N
WNEB|958892101|0.00|12.55|12.44|12.55|12.55|382|01/05/2026|12.35|100|12.62|100|Q
WNTR|88636R347|36.48|36.48|36.48|36.48|-1.32|220|01/05/2026|0.00|0|0.00|0|P
WNW|G9604C123|0.00|0.00|0.00|0.00|0.00|0|12/31/2025|1.15|200|1.68|200|Q
WOK|G9767H125|0.00|2.12|2.08|2.09|-0.26|626|01/05/2026|1.77|100|2.39|100|Q
WOLF|97785W106|18.96|19.45|17.98|17.98|-0.95|215220|01/05/2026|0.00|0|0.00|0|N
WOOF|71601V105|0.00|3.01|2.84|2.98|0.13|110649|01/05/2026|2.96|2400|2.99|2400|Q
WOR|981811102|51.88|53.21|51.88|52.40|0.44|65430|01/05/2026|0.00|0|0.00|0|N
WORX|78396V208|0.00|0.21|0.21|0.21|0.01|200|01/05/2026|0.18|100|0.24|100|Q
WPAY|77926X585|43.10|43.10|43.06|43.10|0.88|1306|01/05/2026|0.00|0|0.00|0|Z
WPC|92936U109|64.76|64.76|63.12|64.09|-0.77|738294|01/05/2026|0.00|0|0.00|0|N
WPM|962879102|119.78|125.62|119.73|120.99|3.12|536044|01/05/2026|0.00|0|0.00|0|N
WPP|92937A102|22.70|23.72|22.67|23.55|0.64|212248|01/05/2026|0.00|0|0.00|0|N
WPRT|960908507|0.00|1.83|1.69|1.83|0.20|2848|01/05/2026|1.59|100|2.16|100|Q
WRAP|98212N107|0.00|2.69|2.60|2.60|0.05|1291|01/05/2026|2.54|200|2.68|200|Q
WRB|084423102|68.70|71.08|68.70|70.71|1.35|1469359|01/05/2026|0.00|0|0.00|0|N
WRB PRE|084423706|22.40|22.55|22.34|22.34|-0.06|15952|01/05/2026|0.00|0|0.00|0|N
WRB PRF|084423805|19.95|20.17|19.95|20.07|0.14|5612|01/05/2026|0.00|0|0.00|0|N
WRB PRG|084423888|16.94|17.06|16.89|16.95|0.08|5190|01/05/2026|0.00|0|0.00|0|N
WRB PRH|084423870|16.57|16.74|16.55|16.55|-0.01|10955|01/05/2026|0.00|0|0.00|0|N
WRBY|93403J106|22.42|23.85|22.42|23.25|0.63|1486945|01/05/2026|0.00|0|0.00|0|N
WRD|950915108|0.00|9.85|9.39|9.67|0.29|102564|01/05/2026|9.66|200|9.67|200|Q
WRLD|981419104|0.00|146.51|145.76|146.37|4.47|4344|01/05/2026|143.03|100|149.93|100|Q
WRN|95805V108|2.82|3.05|2.82|3.02|0.31|108917|01/05/2026|0.00|0|0.00|0|A
WS|982104101|35.31|36.01|35.12|35.27|0.13|78910|01/05/2026|0.00|0|0.00|0|N
WSBC|950810101|0.00|34.36|33.76|34.02|0.69|21620|01/05/2026|33.78|400|34.18|400|Q
WSBCO|950810887|0.00|25.65|25.60|25.60|-0.21|200|01/05/2026|0.00|0|0.00|0|Q
WSBF|94188P101|0.00|0.00|0.00|0.00|-16.48|86|01/05/2026|16.51|100|16.91|100|Q
WSC|971378104|0.00|20.63|19.78|19.79|0.31|48617|01/05/2026|19.78|200|19.83|200|Q
WSFS|929328102|0.00|57.16|56.47|56.55|1.55|4564|01/05/2026|56.25|200|56.89|200|Q
WSGE|02072Q374|0.00|24.97|24.97|24.97|0.00|0|12/15/2025|25.28|1900|25.31|1900|Q
WSM|969904101|187.52|195.98|187.52|191.76|3.91|331289|01/05/2026|0.00|0|0.00|0|N
WSO|942622200|345.61|359.12|345.61|352.90|5.57|93466|01/05/2026|0.00|0|0.00|0|N
WSO B|942622101|340.24|348.24|338.85|338.85|0.00|3|12/31/2025|0.00|0|0.00|0|N
WSR|966084204|13.70|13.72|13.61|13.65|-0.16|88305|01/05/2026|0.00|0|0.00|0|N
WST|955306105|272.44|280.09|269.55|279.03|2.63|330208|01/05/2026|0.00|0|0.00|0|N
WSTNR|G9584S114|0.00|0.18|0.18|0.18|-0.01|1800|01/05/2026|0.00|0|0.00|0|Q
WT|97717P104|12.50|13.33|12.50|13.11|0.60|1061834|01/05/2026|0.00|0|0.00|0|N
WTAI|97717Y543|30.03|30.05|29.82|29.82|0.34|1224|01/05/2026|0.00|0|0.00|0|Z
WTBA|95123P106|0.00|0.00|0.00|0.00|-21.92|151|01/05/2026|21.78|100|22.61|100|Q
WTFC|97650W108|0.00|145.98|145.03|145.40|2.63|3291|01/05/2026|144.58|100|146.29|100|Q
WTFCN|97650W702|0.00|26.35|26.25|26.35|26.35|808|01/05/2026|0.00|0|0.00|0|Q
WTI|92922P106|1.74|1.76|1.56|1.57|-0.04|496949|01/05/2026|0.00|0|0.00|0|N
WTIP|97717Y352|0.00|34.50|34.50|34.50|1.02|100|01/05/2026|34.15|100|34.54|100|Q
WTM|G9618E107|2036.76|2067.61|2036.76|2062.86|20.96|3155|01/05/2026|0.00|0|0.00|0|N
WTO|G9411M132|0.00|0.82|0.82|0.82|-0.03|100|01/05/2026|0.70|100|0.94|100|Q
WTPI|97717X560|33.37|33.37|33.37|33.37|0.03|100|01/05/2026|0.00|0|0.00|0|P
WTRG|29670G102|38.47|38.47|37.41|37.79|-0.88|411820|01/05/2026|0.00|0|0.00|0|N
WTS|942749102|277.88|283.96|277.88|281.46|2.88|39388|01/05/2026|0.00|0|0.00|0|N
WTTR|81617J301|11.61|11.68|11.24|11.60|0.51|298908|01/05/2026|0.00|0|0.00|0|N
WTV|97717W547|94.70|95.12|94.66|94.88|0.74|1140|01/05/2026|0.00|0|0.00|0|P
WTW|G96629103|0.00|335.23|329.06|334.62|8.44|5653|01/05/2026|334.11|40|335.12|40|Q
WU|959802109|9.18|9.53|9.16|9.43|0.20|1786083|01/05/2026|0.00|0|0.00|0|N
WULF|88080T104|0.00|13.69|12.97|13.61|0.88|397077|01/05/2026|13.44|1000|13.61|100|Q
WULX|46092D459|21.41|21.41|21.34|21.34|5.34|474|01/05/2026|0.00|0|0.00|0|Z
WVE|Y95308105|0.00|15.98|14.49|15.01|-0.95|57749|01/05/2026|14.83|900|15.20|800|Q
WVVI|969136100|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|2.40|200|3.79|200|Q
WW|98262P200|0.00|33.88|32.13|32.27|0.86|9501|01/05/2026|31.30|200|32.94|200|Q
WWD|980745103|0.00|324.18|314.91|322.40|11.75|42425|01/05/2026|319.49|100|325.14|100|Q
WWR|961684206|0.86|0.87|0.82|0.86|0.04|8072|01/05/2026|0.00|0|0.00|0|A
WWW|978097103|18.30|18.67|17.79|18.51|0.30|609855|01/05/2026|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|23.83|24.72|23.80|24.26|0.46|2415423|01/05/2026|0.00|0|0.00|0|N
WYFI|G96115103|0.00|17.70|17.24|17.59|0.78|6162|01/05/2026|17.37|800|17.80|800|Q
WYHG|973921109|0.00|0.00|0.00|0.00|-0.78|1|01/05/2026|0.00|0|0.00|0|Q
WYNN|983134107|0.00|123.23|119.68|119.68|-2.89|16501|01/05/2026|118.95|100|120.52|100|Q
XAIR|08862L202|0.00|0.86|0.84|0.84|0.11|328|01/05/2026|0.71|100|0.97|100|Q
XAR|78464A631|253.50|260.04|253.50|259.81|11.89|4130|01/05/2026|0.00|0|0.00|0|P
XBAP|45783Y301|38.73|38.73|38.66|38.66|0.02|700|01/05/2026|0.00|0|0.00|0|Z
XBI|78464A870|121.24|121.72|118.29|120.13|-1.42|361977|01/05/2026|0.00|0|0.00|0|P
XBIL|74933W460|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|50.08|6900|50.09|6900|Q
XBIO|984015602|0.00|2.18|2.18|2.18|0.00|0|01/02/2026|1.85|100|2.51|100|Q
XBIT|98400H102|0.00|0.00|0.00|0.00|0.00|334|01/05/2026|2.33|100|2.52|100|Q
XBP|98400V200|0.00|7.48|7.48|7.48|0.37|111|01/05/2026|7.12|100|7.72|100|Q
XCCC|09789C887|38.17|38.17|38.17|38.17|0.14|660|01/05/2026|0.00|0|0.00|0|P
XCEM|19762B202|39.55|39.76|39.55|39.72|1.28|4011|01/05/2026|0.00|0|0.00|0|P
XCH|98370X103|0.00|1.23|1.23|1.23|0.00|0|12/22/2025|0.95|100|1.32|100|Q
XCOR|360876809|80.72|80.72|80.72|80.72|-0.45|600|01/05/2026|0.00|0|0.00|0|P
XCUR|30205M309|0.00|0.00|0.00|0.00|0.00|40|01/05/2026|5.43|100|5.96|100|Q
XDQQ|45783Y608|39.78|39.78|39.67|39.67|0.40|451|01/05/2026|0.00|0|0.00|0|Z
XDTE|77926X205|39.98|40.06|39.93|40.03|0.28|35001|01/05/2026|0.00|0|0.00|0|Z
XEL|98389B100|0.00|74.30|72.75|74.06|-0.62|45139|01/05/2026|74.00|200|74.12|200|Q
XELB|98400M200|0.00|1.07|1.07|1.07|0.01|100|01/05/2026|0.81|200|1.32|200|Q
XELLL|98389B878|0.00|25.04|25.01|25.01|0.01|2284|01/05/2026|24.99|200|25.04|200|Q
XEMD|09789C879|44.79|44.79|44.79|44.79|0.30|100|01/05/2026|0.00|0|0.00|0|Z
XENE|98420N105|0.00|44.14|41.51|41.81|-2.68|21155|01/05/2026|41.42|300|42.19|300|Q
XERS|98422E103|0.00|7.38|6.89|7.08|-0.28|65304|01/05/2026|7.01|1700|7.16|1700|Q
XES|78468R549|87.71|88.27|86.12|87.75|3.51|1939|01/05/2026|0.00|0|0.00|0|P
XFLT|98400T106|4.60|4.72|4.60|4.70|-0.05|120575|01/05/2026|0.00|0|0.00|0|N
XFLX|360876866|22.43|22.44|22.43|22.44|0.06|600|01/05/2026|0.00|0|0.00|0|P
XFOR|98420X202|0.00|3.91|3.75|3.86|-0.02|13440|01/05/2026|3.80|500|3.89|500|Q
XGN|30068X103|0.00|5.96|5.82|5.95|-0.06|3622|01/05/2026|5.87|300|6.00|300|Q
XHB|78464A888|104.96|106.57|104.96|105.23|0.76|31009|01/05/2026|0.00|0|0.00|0|P
XHE|78464A581|0.00|89.17|89.17|89.17|0.00|9|12/30/2025|0.00|0|0.00|0|P
XHG|74738J508|0.00|0.00|0.00|0.00|0.00|0|10/14/2025|0.75|100|1.03|100|Q
XHLD|880245204|0.00|1.22|1.22|1.22|1.22|110|01/05/2026|1.17|100|1.26|100|Q
XHLF|09789C788|50.28|50.28|50.28|50.28|0.01|1700|01/05/2026|0.00|0|0.00|0|P
XHR|984017103|14.28|14.72|14.16|14.39|0.05|546210|01/05/2026|0.00|0|0.00|0|N
XHYD|09789C200|38.49|38.49|38.49|38.49|0.00|45|01/02/2026|0.00|0|0.00|0|P
XIDE|33740F326|30.23|30.23|30.23|30.23|0.04|600|01/05/2026|0.00|0|0.00|0|Z
XIFR|65341B106|10.24|10.54|10.16|10.52|0.35|555748|01/05/2026|0.00|0|0.00|0|N
XIJN|33740F235|30.89|30.89|30.83|30.83|-0.03|800|01/05/2026|0.00|0|0.00|0|Z
XISE|33740F375|30.25|30.25|30.25|30.25|0.00|201|01/02/2026|0.00|0|0.00|0|Z
XLB|81369Y100|46.10|46.73|46.00|46.59|0.46|2272991|01/05/2026|0.00|0|0.00|0|P
XLC|81369Y852|117.01|118.28|116.97|117.76|0.88|237136|01/05/2026|0.00|0|0.00|0|P
XLE|81369Y506|47.25|47.31|45.75|46.89|1.24|6093048|01/05/2026|0.00|0|0.00|0|P
XLEI|81369Y829|24.54|24.69|24.54|24.69|0.03|208|01/05/2026|0.00|0|0.00|0|P
XLF|81369Y605|54.88|56.50|54.88|56.13|1.19|1721677|01/05/2026|0.00|0|0.00|0|P
XLG|46137V233|59.45|59.50|59.21|59.26|0.18|280150|01/05/2026|0.00|0|0.00|0|P
XLI|81369Y704|158.35|160.57|158.35|159.83|1.82|866847|01/05/2026|0.00|0|0.00|0|P
XLK|81369Y803|146.10|146.39|144.25|144.61|0.31|262428|01/05/2026|0.00|0|0.00|0|P
XLO|98422T100|0.00|0.69|0.66|0.69|0.02|1640|01/05/2026|0.66|300|0.70|300|Q
XLP|81369Y308|77.55|77.57|76.76|77.33|-0.35|1149497|01/05/2026|0.00|0|0.00|0|P
XLRE|81369Y860|40.19|40.59|40.05|40.43|0.06|383283|01/05/2026|0.00|0|0.00|0|P
XLSR|78470P408|62.41|62.41|62.41|62.41|-0.02|207|01/05/2026|0.00|0|0.00|0|P
XLU|81369Y886|43.20|43.28|42.07|42.69|-0.50|1198630|01/05/2026|0.00|0|0.00|0|P
XLUI|81369Y753|0.00|23.96|23.94|23.96|0.00|4|12/29/2025|0.00|0|0.00|0|P
XLV|81369Y209|154.76|155.37|152.98|155.01|-0.52|1520352|01/05/2026|0.00|0|0.00|0|P
XLY|81369Y407|118.78|121.15|118.72|120.29|1.92|1306177|01/05/2026|0.00|0|0.00|0|P
XME|78464A755|109.40|111.54|109.40|111.06|3.47|35145|01/05/2026|0.00|0|0.00|0|P
XMHQ|46137V472|105.42|106.32|105.42|105.80|1.89|1794|01/05/2026|0.00|0|0.00|0|P
XMMO|46137V464|140.59|141.14|139.64|140.99|0.67|5047|01/05/2026|0.00|0|0.00|0|P
XMPT|92189F460|21.87|21.87|21.87|21.87|-0.01|100|01/05/2026|0.00|0|0.00|0|Z
XMTR|98423F109|0.00|67.92|62.95|67.85|5.07|15658|01/05/2026|66.86|200|68.52|200|Q
XMVM|46137V456|65.32|65.32|65.32|65.32|0.31|100|01/05/2026|0.00|0|0.00|0|P
XNCR|98401F105|0.00|14.69|13.91|14.28|-0.63|12532|01/05/2026|14.10|700|14.42|700|Q
XNET|98419E108|0.00|7.76|7.36|7.66|0.39|8497|01/05/2026|7.57|300|7.76|300|Q
XNTK|78464A102|284.38|284.38|282.60|282.60|2.37|290|01/05/2026|0.00|0|0.00|0|P
XOM|30231G102|125.64|125.91|122.40|125.36|2.71|6272394|01/05/2026|0.00|0|0.00|0|N
XOMA|98419J206|0.00|27.95|25.70|26.62|-1.41|1182|01/05/2026|25.76|100|27.26|100|Q
XOMAO|98419J404|0.00|25.36|25.36|25.36|0.00|0|12/05/2025|25.02|100|0.00|0|Q
XOMAP|98419J305|0.00|0.00|0.00|0.00|0.00|0|06/18/2025|21.32|100|0.00|0|Q
XOMO|88634T410|11.99|12.01|11.94|11.96|0.26|8020|01/05/2026|0.00|0|0.00|0|P
XOMX|25461A353|0.00|31.47|31.08|31.42|2.12|2133|01/05/2026|31.15|400|31.65|400|Q
XOMZ|25461A346|0.00|21.83|21.69|21.69|0.00|0|01/02/2026|20.92|600|21.14|600|Q
XONE|09789C861|49.56|49.56|49.56|49.56|0.01|8923|01/05/2026|0.00|0|0.00|0|P
XOP|78468R556|131.06|131.67|125.19|127.55|-1.39|96800|01/05/2026|0.00|0|0.00|0|P
XOS|98423B306|0.00|0.00|0.00|0.00|0.00|0|01/02/2026|1.71|100|2.32|100|Q
XOVR|293828877|0.00|20.28|20.13|20.28|0.31|7063|01/05/2026|0.00|0|0.00|0|Q
XP|G98239109|0.00|17.30|16.14|17.01|0.84|52893|01/05/2026|16.98|300|17.01|100|Q
XPEL|98379L100|0.00|50.95|50.52|50.81|0.71|1624|01/05/2026|50.36|200|51.44|200|Q
XPER|98423J101|5.78|6.24|5.78|6.17|0.40|142869|01/05/2026|0.00|0|0.00|0|N
XPEV|98422D105|19.62|20.19|19.45|20.15|-0.28|1921796|01/05/2026|0.00|0|0.00|0|N
XPH|78464A722|0.00|56.45|56.45|56.45|0.00|40|12/30/2025|0.00|0|0.00|0|P
XPL|8342EP107|0.70|0.70|0.70|0.70|0.03|600|01/05/2026|0.00|0|0.00|0|A
XPO|983793100|138.76|146.59|138.76|145.15|6.36|316467|01/05/2026|0.00|0|0.00|0|N
XPOF|98422X101|8.04|8.15|7.79|7.93|-0.09|96293|01/05/2026|0.00|0|0.00|0|N
XPON|30218B209|0.00|0.85|0.83|0.83|0.05|968|01/05/2026|0.66|200|1.02|200|Q
XPRO|N3144W105|14.56|14.91|14.29|14.31|0.67|402140|01/05/2026|0.00|0|0.00|0|N
XRAY|24906P109|0.00|11.75|11.38|11.62|0.35|74249|01/05/2026|11.59|200|11.64|300|Q
XRLX|360876874|46.21|46.21|46.21|46.21|-1.31|171|01/05/2026|0.00|0|0.00|0|P
XRMI|37960A206|17.94|17.94|17.94|17.94|0.08|100|01/05/2026|0.00|0|0.00|0|P
XRP|09174F107|23.88|26.30|23.88|25.99|3.80|19378|01/05/2026|0.00|0|0.00|0|P
XRPC|13723M100|0.00|24.72|22.78|24.64|3.50|9357|01/05/2026|24.59|100|24.75|100|Q
XRPI|92864M780|0.00|13.59|12.34|13.44|1.95|73446|01/05/2026|13.41|4300|13.45|100|Q
XRPN|G0R38G104|0.00|10.24|10.23|10.23|-0.01|1344|01/05/2026|0.00|0|0.00|0|Q
XRPR|26923N231|17.51|19.04|17.51|18.96|2.57|1536|01/05/2026|0.00|0|0.00|0|Z
XRPT|92864M772|0.00|7.92|6.56|7.73|1.97|102850|01/05/2026|7.72|400|7.75|100|Q
XRPZ|355233107|23.08|25.49|23.08|25.10|3.61|10378|01/05/2026|0.00|0|0.00|0|P
XRT|78464A714|85.65|87.60|85.65|86.95|1.07|241699|01/05/2026|0.00|0|0.00|0|P
XRTX|98420Q306|0.00|0.61|0.61|0.61|0.03|200|01/05/2026|0.52|100|0.68|100|Q
XRX|98421M106|0.00|2.58|2.46|2.51|0.04|50758|01/05/2026|2.48|1700|2.52|100|Q
XSD|78464A862|341.99|341.99|341.99|341.99|6.44|193|01/05/2026|0.00|0|0.00|0|P
XSHD|46138E131|12.92|12.92|12.92|12.92|-0.03|840|01/05/2026|0.00|0|0.00|0|Z
XSHQ|46138G300|43.17|43.17|43.15|43.15|0.11|527|01/05/2026|0.00|0|0.00|0|Z
XSMO|46137V498|73.26|73.99|73.26|73.69|0.80|6223|01/05/2026|0.00|0|0.00|0|P
XSOE|97717X578|40.25|40.51|40.25|40.51|0.49|1146|01/05/2026|0.00|0|0.00|0|P
XSVM|46137V480|58.64|58.64|58.39|58.39|0.21|359|01/05/2026|0.00|0|0.00|0|P
XSVN|09789C820|48.12|48.12|48.12|48.12|-0.01|500|01/05/2026|0.00|0|0.00|0|P
XSW|78464A599|182.97|182.97|182.94|182.94|0.00|11|01/02/2026|0.00|0|0.00|0|P
XT|46434V381|0.00|70.86|70.75|70.78|0.72|1027|01/05/2026|68.54|100|72.93|100|Q
XTEN|09789C812|46.26|46.26|46.17|46.18|0.00|192|01/02/2026|0.00|0|0.00|0|P
XTIA|98423K405|0.00|1.62|1.50|1.57|0.14|49007|01/05/2026|1.52|700|1.61|700|Q
XTKG|G72007142|0.00|0.30|0.29|0.29|-0.03|301|01/05/2026|0.28|200|0.33|200|Q
XTL|78464A540|157.50|157.54|157.50|157.54|3.43|298|01/05/2026|0.00|0|0.00|0|P
XTLB|98386D307|0.00|0.00|0.00|0.00|-0.60|1|01/05/2026|0.54|100|0.72|100|Q
XTNT|98420P308|0.75|0.75|0.75|0.75|-0.02|100|01/05/2026|0.00|0|0.00|0|A
XTWO|09789C853|49.47|49.47|49.47|49.47|0.00|52|01/02/2026|0.00|0|0.00|0|P
XTWY|09789C796|37.95|37.95|37.88|37.94|-0.26|1393|01/05/2026|0.00|0|0.00|0|P
XWEL|98420U802|0.00|0.00|0.00|0.00|-0.54|4|01/05/2026|0.37|100|0.51|100|Q
XWIN|66979P300|0.00|5.92|5.75|5.92|-0.07|4016|01/05/2026|5.85|600|5.97|600|Q
XXI|90138L109|9.50|10.00|9.50|9.90|0.60|271309|01/05/2026|0.00|0|0.00|0|N
XXII|90137F509|0.00|0.96|0.91|0.92|0.04|878|01/05/2026|0.82|100|1.04|200|Q
XXRP|53656G191|12.67|15.31|12.67|14.91|3.80|43021|01/05/2026|0.00|0|0.00|0|P
XYF|98372W202|5.86|6.14|5.82|6.07|0.29|60231|01/05/2026|0.00|0|0.00|0|N
XYL|98419M100|136.56|139.77|136.56|139.00|1.89|336921|01/05/2026|0.00|0|0.00|0|N
XYLD|37954Y475|40.80|40.84|40.80|40.83|0.11|40134|01/05/2026|0.00|0|0.00|0|P
XYZ|852234103|65.11|69.28|64.99|68.45|3.30|1656942|01/05/2026|0.00|0|0.00|0|N
XYZG|882927478|0.00|14.25|14.25|14.25|0.00|0|01/02/2026|16.14|400|16.29|400|Q
XZO|30234F101|22.51|24.28|22.12|22.81|0.05|33054|01/05/2026|0.00|0|0.00|0|N
YAAS|G9876W112|0.00|1.61|1.61|1.61|0.00|0|01/02/2026|1.46|100|1.95|100|Q
YALA|98459U103|7.09|7.21|7.00|7.15|0.09|57568|01/05/2026|0.00|0|0.00|0|N
YALL|886364462|43.41|43.41|43.41|43.41|0.00|1|01/02/2026|0.00|0|0.00|0|P
YANG|25461A460|22.91|23.08|22.06|22.06|-0.18|11665|01/05/2026|0.00|0|0.00|0|P
YB|987910106|0.00|0.00|0.00|0.00|0.00|20|01/05/2026|0.00|0|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|29.93|29.93|29.93|29.93|0.74|150|01/05/2026|0.00|0|0.00|0|Z
YCBD|12482W408|1.14|1.19|1.02|1.11|-0.06|22010|01/05/2026|0.00|0|0.00|0|A
YCL|74347W270|19.08|19.20|19.06|19.20|0.11|1043|01/05/2026|0.00|0|0.00|0|P
YCS|74347W569|51.00|51.00|51.00|51.00|0.03|100|01/05/2026|0.00|0|0.00|0|P
YCY|G1000S109|9.94|9.96|9.94|9.95|-0.01|21505|01/05/2026|0.00|0|0.00|0|N
YCY WS|G1000S125|0.20|0.23|0.20|0.23|0.01|122200|01/05/2026|0.00|0|0.00|0|N
YDDL|G6772F102|0.00|5.43|5.35|5.43|5.43|200|01/05/2026|0.00|0|0.00|0|Q
YDEC|33740F656|26.46|26.48|26.46|26.48|0.27|300|01/05/2026|0.00|0|0.00|0|Z
YDES|G98301107|0.00|12.64|12.21|12.63|0.83|2117|01/05/2026|0.00|0|13.20|100|Q
YDKG|G0137L110|0.00|1.16|1.16|1.16|0.12|400|01/05/2026|0.94|100|1.26|100|Q
YEAR|00039J103|50.51|50.52|50.51|50.52|0.04|350|01/05/2026|0.00|0|0.00|0|P
YELP|985817105|30.20|30.88|30.04|30.37|0.17|395702|01/05/2026|0.00|0|0.00|0|N
YETI|98585X104|45.07|47.47|45.07|46.24|1.40|581952|01/05/2026|0.00|0|0.00|0|N
YEXT|98585N106|7.81|8.04|7.81|8.00|0.15|214904|01/05/2026|0.00|0|0.00|0|N
YHC|50215C307|0.00|0.95|0.92|0.92|0.01|1440|01/05/2026|0.00|0|0.00|0|Q
YHGJ|98873Q209|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|2.73|200|4.52|200|Q
YI|68247Q201|0.00|2.85|2.84|2.85|2.85|481|01/05/2026|2.31|100|3.24|200|Q
YINN|25460G195|46.09|48.02|45.70|47.99|0.28|66535|01/05/2026|0.00|0|0.00|0|P
YJ|98873N305|0.00|0.00|0.00|0.00|0.00|0|10/07/2025|0.96|100|1.34|200|Q
YJUN|33740U869|25.65|25.65|25.65|25.65|0.00|15|12/26/2025|0.00|0|0.00|0|Z
YLD|74255Y102|19.09|19.09|19.09|19.09|0.10|478|01/05/2026|0.00|0|0.00|0|P
YMAG|88636J642|14.19|14.26|14.19|14.20|0.11|22745|01/05/2026|0.00|0|0.00|0|P
YMAR|33740F573|27.21|27.21|27.21|27.21|0.15|150|01/05/2026|0.00|0|0.00|0|Z
YMAT|G81237128|0.00|0.00|0.00|0.00|0.00|0|12/16/2025|0.44|100|0.62|100|Q
YMAX|88636J659|10.20|10.29|10.20|10.26|0.19|30453|01/05/2026|0.00|0|0.00|0|P
YMM|35969L108|11.18|11.64|10.93|11.52|0.27|3420731|01/05/2026|0.00|0|0.00|0|N
YMT|985915107|0.00|1.80|1.60|1.80|0.26|2000|01/05/2026|1.81|500|0.00|0|Q
YNOT|44053A499|0.00|0.00|0.00|0.00|0.00|0|12/16/2025|28.79|2300|29.37|2300|Q
YOLO|00768Y495|3.29|3.29|3.29|3.29|-0.08|100|01/05/2026|0.00|0|0.00|0|P
YORW|987184108|0.00|31.50|31.41|31.41|-0.26|1409|01/05/2026|31.21|100|31.84|100|Q
YOU|18467V109|34.55|36.59|34.11|35.49|1.11|678409|01/05/2026|0.00|0|0.00|0|N
YPF|984245100|36.24|36.46|35.13|36.38|0.09|350895|01/05/2026|0.00|0|0.00|0|N
YQ|81807M304|0.00|4.01|3.87|3.87|0.00|0|12/15/2025|2.73|200|4.35|200|Q
YQQQ|88636J451|0.00|12.11|12.04|12.11|-0.06|1102|01/05/2026|0.00|0|0.00|0|Q
YRD|98585L100|3.90|4.26|3.78|4.16|0.33|36812|01/05/2026|0.00|0|0.00|0|N
YSEP|33740U828|0.00|26.01|26.01|26.01|0.00|169|12/29/2025|0.00|0|0.00|0|Z
YSG|985194208|4.25|4.26|4.11|4.25|0.01|29233|01/05/2026|0.00|0|0.00|0|N
YSPY|38747R579|0.00|18.01|18.01|18.01|0.12|686|01/05/2026|0.00|0|0.00|0|Q
YSXT|G9877T100|0.00|1.34|1.25|1.34|0.02|10733|01/05/2026|0.00|0|0.00|0|Q
YTRA|G98338109|0.00|1.87|1.76|1.85|0.05|1020|01/05/2026|1.57|100|2.11|100|Q
YUM|988498101|148.99|151.88|148.28|150.29|-0.20|639332|01/05/2026|0.00|0|0.00|0|N
YUMC|98850P109|47.12|47.22|46.59|46.85|-1.32|336165|01/05/2026|0.00|0|0.00|0|N
YXI|74350P626|20.06|20.06|20.06|20.06|0.00|65|12/26/2025|0.00|0|0.00|0|P
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|1.04|0.94|0.94|0.04|9273|01/05/2026|0.91|900|0.96|900|Q
YYGH|G9888Q103|0.00|0.23|0.22|0.22|0.00|3450|01/05/2026|0.19|100|0.25|100|Q
YYY|032108847|11.57|11.57|11.55|11.57|0.03|1814|01/05/2026|0.00|0|0.00|0|P
Z|98954M200|0.00|68.22|65.94|65.99|0.09|35654|01/05/2026|65.57|200|66.46|200|Q
ZALT|45783Y442|32.67|32.67|32.67|32.67|0.07|1849|01/05/2026|0.00|0|0.00|0|Z
ZAP|37960A370|0.00|29.66|29.25|29.42|-0.27|400|01/05/2026|0.00|0|0.00|0|Q
ZBAI|G0602B118|0.00|0.00|0.00|0.00|0.00|0|12/30/2025|5.41|100|7.98|100|Q
ZBH|98956P102|90.27|93.03|89.83|92.65|2.63|497852|01/05/2026|0.00|0|0.00|0|N
ZBIO|98937L105|0.00|17.25|13.53|16.32|-18.19|90833|01/05/2026|15.39|300|17.71|300|Q
ZBRA|989207105|0.00|257.05|249.75|252.58|4.49|10722|01/05/2026|250.86|40|254.14|40|Q
ZCMD|G9897X115|0.00|0.67|0.58|0.58|0.00|0|12/30/2025|0.41|200|0.58|200|Q
ZD|48123V102|0.00|35.47|33.75|33.77|-0.22|8126|01/05/2026|33.45|400|34.12|400|Q
ZDEK|45784N858|25.76|25.76|25.76|25.76|0.04|100|01/05/2026|0.00|0|0.00|0|Z
ZDGE|98923T104|3.76|3.88|3.76|3.78|0.37|1064|01/05/2026|0.00|0|0.00|0|A
ZECP|98888G105|35.04|35.11|35.02|35.06|0.19|3850|01/05/2026|0.00|0|0.00|0|Z
ZENA|98936T208|0.00|3.53|3.32|3.39|0.25|7258|01/05/2026|0.00|0|0.00|0|Q
ZENV|G9889V101|0.00|0.00|0.00|0.00|0.00|0|12/24/2025|0.76|200|1.26|200|Q
ZEO|98944F109|0.00|1.16|1.16|1.16|0.13|100|01/05/2026|1.07|100|1.16|100|Q
ZEPP|98945L204|28.01|29.73|27.79|29.60|1.57|17540|01/05/2026|0.00|0|0.00|0|N
ZETA|98956A105|20.38|21.88|20.30|21.67|1.76|1694939|01/05/2026|0.00|0|0.00|0|N
ZEUS|68162K106|0.00|44.88|44.34|44.88|1.48|700|01/05/2026|43.97|100|44.85|100|Q
ZFEB|45784N775|25.41|25.41|25.41|25.41|0.01|276|01/05/2026|0.00|0|0.00|0|Z
ZG|98954M101|0.00|67.62|65.70|65.70|-0.12|7516|01/05/2026|65.23|200|66.14|200|Q
ZGN|N30577105|10.41|10.46|10.31|10.41|-0.02|267008|01/05/2026|0.00|0|0.00|0|N
ZH|98955N207|3.35|3.46|3.30|3.41|0.08|71165|01/05/2026|0.00|0|0.00|0|N
ZHDG|886364660|22.50|22.50|22.50|22.50|-0.66|100|01/05/2026|0.00|0|0.00|0|P
ZIM|M9T951109|21.70|21.85|20.11|20.92|-0.99|1700288|01/05/2026|0.00|0|0.00|0|N
ZION|989701107|0.00|60.85|59.88|60.31|1.08|22395|01/05/2026|60.03|200|60.57|200|Q
ZIONP|98973A104|0.00|0.00|0.00|0.00|0.00|0|12/29/2025|20.01|100|23.24|100|Q
ZIP|98980B103|3.73|3.81|3.62|3.70|-0.07|563204|01/05/2026|0.00|0|0.00|0|N
ZJAN|45784N817|27.40|27.42|27.40|27.42|0.03|3530|01/05/2026|0.00|0|0.00|0|Z
ZJK|G98Y9E102|0.00|0.00|0.00|0.00|-2.16|50|01/05/2026|0.00|0|0.00|0|Q
ZJUL|45783Y251|29.13|29.13|29.13|29.13|0.05|100|01/05/2026|0.00|0|0.00|0|Z
ZJYL|G5140V112|0.00|0.23|0.23|0.23|0.00|131|01/05/2026|0.00|0|0.00|0|Q
ZKH|98877R104|3.61|3.78|3.61|3.68|-0.01|23968|01/05/2026|0.00|0|0.00|0|N
ZKIN|G9892K209|0.00|1.52|1.52|1.52|0.00|0|12/29/2025|1.10|100|1.82|100|Q
ZLAB|98887Q104|0.00|18.48|17.86|18.10|0.76|26255|01/05/2026|17.92|900|18.26|800|Q
ZM|98980L101|0.00|86.69|84.34|86.58|3.25|40532|01/05/2026|86.13|200|86.67|100|Q
ZMAY|45784N650|0.00|25.24|25.24|25.24|0.00|40|12/02/2025|0.00|0|0.00|0|Z
ZNB|G2287A134|0.00|0.70|0.63|0.69|0.07|2180|01/05/2026|0.58|100|0.78|200|Q
ZNOV|45784N809|26.74|26.74|26.74|26.74|0.06|200|01/05/2026|0.00|0|0.00|0|Z
ZNTL|98943L107|0.00|1.39|1.34|1.38|0.02|17997|01/05/2026|1.35|700|1.40|700|Q
ZOCT|45784N700|26.88|26.88|26.87|26.87|0.05|2304|01/05/2026|0.00|0|0.00|0|Z
ZONE|184492106|0.32|0.36|0.31|0.34|0.02|16447|01/05/2026|0.00|0|0.00|0|A
ZOOZ|M2573A106|0.00|0.51|0.49|0.51|0.02|1000|01/05/2026|0.45|200|0.00|0|Q
ZROZ|72201R882|63.99|64.37|63.99|64.18|0.22|4919|01/05/2026|0.00|0|0.00|0|P
ZS|98980G102|0.00|227.65|222.65|222.65|2.09|20124|01/05/2026|222.55|80|223.01|80|Q
ZSL|74347Y722|4.48|4.56|4.26|4.49|-0.61|1238901|01/05/2026|0.00|0|0.00|0|P
ZSPC|98980W107|0.00|0.56|0.54|0.55|0.04|1761|01/05/2026|0.00|0|0.00|0|Q
ZTEK|98942X102|0.00|0.00|0.00|0.00|-0.65|1|01/05/2026|0.61|100|0.86|100|Q
ZTEN|74933W411|0.00|51.34|51.34|51.34|51.34|100|01/05/2026|0.00|0|0.00|0|Q
ZTO|98980A105|21.63|21.85|21.52|21.71|0.25|378560|01/05/2026|0.00|0|0.00|0|N
ZTR|92835W107|6.31|6.32|6.25|6.28|-0.06|31904|01/05/2026|0.00|0|0.00|0|N
ZTS|98978V103|125.64|129.87|125.50|129.37|3.45|1359922|01/05/2026|0.00|0|0.00|0|N
ZUMZ|989817101|0.00|26.75|26.46|26.46|0.55|5295|01/05/2026|26.09|200|26.57|200|Q
ZURA|G9TY5A101|0.00|5.57|4.73|4.78|-0.77|16854|01/05/2026|4.71|300|4.86|300|Q
ZVIA|98955K104|2.03|2.03|1.84|1.85|-0.16|292550|01/05/2026|0.00|0|0.00|0|N
ZVOL|92864M202|10.93|10.93|10.88|10.88|-0.03|300|01/05/2026|0.00|0|0.00|0|Z
ZVRA|488445206|0.00|8.45|8.26|8.35|0.02|12639|01/05/2026|8.25|900|8.42|900|Q
ZVZZT|         |0.00|0.00|0.00|0.00|0.00|0|12/30/2025|10.00|900|100.00|200| 
ZWS|98983L108|46.42|47.62|46.42|46.73|-0.12|327995|01/05/2026|0.00|0|0.00|0|N
ZYME|98985Y108|0.00|26.85|24.72|25.50|-1.11|19335|01/05/2026|25.19|500|25.78|500|Q