A|00846U101|134.11|134.48|130.38|130.69|-2.70|632099000000|07/02/2026|0.00|0|0.00|0|N
AA|013872106|48.67|50.69|48.04|48.68|1.20|2042905000000|07/02/2026|0.00|0|0.00|0|N
AAAP|69384J604|0.00|0.00|0.00|0.00|0.00|0|04/20/2017|25.00|1200|25.22|600|Q
AAAU|38150K103|40.67|40.81|40.54|40.63|0.81|10931000000|07/02/2026|0.00|0|0.00|0|Z
AAC U|G3303U112|10.07|10.07|10.05|10.05|-0.01|66992000000|07/02/2026|0.00|0|0.00|0|N
AACG|00211V106|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|0.89|100|1.21|100|Q
AACI|G0R38M101|0.00|10.00|9.98|10.00|0.00|800000000|07/02/2026|0.00|0|0.00|0|Q
AACO|G00582109|0.00|9.95|9.95|9.95|0.02|1000000000|07/02/2026|0.00|0|0.00|0|Q
AACP|G04126101|0.00|10.00|9.99|9.99|0.01|700000000|07/02/2026|0.00|0|0.00|0|Q
AADR|00768Y206|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|81.91|600|83.66|600|Q
AADX|03815J107|23.92|24.00|22.87|23.06|-0.79|195861000000|07/02/2026|0.00|0|0.00|0|N
AAL|02376R102|0.00|18.79|17.72|17.92|-0.22|646956000000|07/02/2026|17.89|2700|17.93|200|Q
AAME|048209100|0.00|1.71|1.71|1.71|1.71|100000000|07/02/2026|1.28|200|2.00|200|Q
AAMI|10948W103|73.29|74.87|72.12|73.09|1.11|134179000000|07/02/2026|0.00|0|0.00|0|N
AAOG|88340C412|5.85|5.85|3.92|4.57|-1.50|43509000000|07/02/2026|0.00|0|0.00|0|Z
AAOI|03823U102|0.00|138.78|113.62|121.05|-17.98|197027000000|07/02/2026|120.90|200|121.14|200|Q
AAON|000360206|0.00|116.88|105.69|107.52|-8.90|15373000000|07/02/2026|107.54|100|109.13|100|Q
AAOX|46152A429|26.39|27.66|17.63|20.58|-6.99|75251000000|07/02/2026|0.00|0|0.00|0|Z
AAP|00751Y106|62.61|62.79|60.48|61.53|-1.49|560522000000|07/02/2026|0.00|0|0.00|0|N
AAPB|38747R884|0.00|38.31|37.80|38.31|38.31|639000000|07/02/2026|37.71|2300|39.12|2300|Q
AAPD|25461A304|0.00|11.79|11.31|11.35|-0.55|1936904000000|07/02/2026|11.35|9200|11.36|9700|Q
AAPG|04390B105|0.00|18.31|18.31|18.31|18.31|400000000|07/02/2026|17.97|100|0.00|0|Q
AAPL|037833100|0.00|309.37|293.89|308.22|13.86|954883000000|07/02/2026|308.06|40|308.57|200|Q
AAPR|45783Y335|29.47|29.47|29.47|29.47|0.00|1000000|06/29/2026|0.00|0|0.00|0|Z
AAPU|25461A874|0.00|39.75|36.03|39.75|3.44|58202000000|07/02/2026|39.46|100|39.54|100|Q
AAPW|77926X791|39.73|39.73|39.73|39.73|2.51|314000000|07/02/2026|0.00|0|0.00|0|Z
AAPX|26923N629|35.57|35.57|35.57|35.57|5.49|238000000|07/02/2026|0.00|0|0.00|0|Z
AARD|002942100|0.00|5.60|5.49|5.60|-0.08|804000000|07/02/2026|5.69|2000|5.74|700|Q
AAT|024013104|25.18|25.51|25.18|25.51|0.29|127634000000|07/02/2026|0.00|0|0.00|0|N
AAUC|01921D204|24.43|24.90|24.03|24.60|0.89|32224000000|07/02/2026|0.00|0|0.00|0|N
AAXJ|464288182|0.00|116.71|112.85|113.32|-2.49|10507000000|07/02/2026|113.85|100|114.14|100|Q
AB|01881G106|35.90|36.44|35.90|36.31|0.35|66632000000|07/02/2026|0.00|0|0.00|0|N
ABAT|02451V309|0.00|2.94|2.77|2.82|0.06|34778000000|07/02/2026|2.81|5300|2.82|2400|Q
ABBV|00287Y109|252.64|261.60|250.93|261.07|10.01|1876234000000|07/02/2026|0.00|0|0.00|0|N
ABCB|03076K108|92.40|92.40|89.26|90.12|-1.53|200823000000|07/02/2026|0.00|0|0.00|0|N
ABCL|00288U106|0.00|8.29|7.65|8.12|0.51|108514000000|07/02/2026|8.10|2200|8.28|1800|Q
ABCS|02072L284|0.00|34.13|34.13|34.13|0.35|227000000|07/02/2026|34.08|700|34.14|700|Q
ABEO|00289Y206|0.00|6.42|6.05|6.41|0.34|22649000000|07/02/2026|6.40|2700|6.49|900|Q
ABEV|02319V103|3.14|3.17|3.09|3.10|-0.01|3718707000000|07/02/2026|0.00|0|0.00|0|N
ABFL|89628W302|84.78|84.78|83.96|83.96|-1.10|201000000|07/02/2026|0.00|0|0.00|0|Z
ABG|043436104|199.26|206.51|197.50|205.40|7.38|91528000000|07/02/2026|0.00|0|0.00|0|N
ABIG|02072Q747|0.00|0.00|0.00|0.00|-33.65|69000000|07/02/2026|34.38|1100|34.43|1100|Q
ABLG|89628W401|31.80|31.80|31.40|31.52|-0.63|1738000000|07/02/2026|0.00|0|0.00|0|Z
ABLS|89628W880|23.59|23.59|23.59|23.59|-0.07|220000000|07/02/2026|0.00|0|0.00|0|Z
ABLV|G1149B108|0.00|1.23|1.19|1.23|0.12|7500000000|07/02/2026|1.01|100|1.38|100|Q
ABM|000957100|44.55|44.65|43.66|44.27|-0.27|202462000000|07/02/2026|0.00|0|0.00|0|N
ABNB|009066101|0.00|150.00|147.35|148.94|1.66|35849000000|07/02/2026|148.81|200|149.12|100|Q
ABNG|882927130|0.00|17.35|17.35|17.35|0.00|0|06/22/2026|19.34|400|19.53|400|Q
ABOS|00509G209|0.00|2.76|2.65|2.75|0.15|11001000000|07/02/2026|2.73|6200|2.80|300|Q
ABR|038923108|5.27|5.38|5.15|5.27|-0.09|1053155000000|07/02/2026|0.00|0|0.00|0|N
ABR PRD|038923876|15.97|16.05|15.97|16.05|0.09|1110000000|07/02/2026|0.00|0|0.00|0|N
ABR PRE|038923868|15.85|15.95|15.85|15.95|0.10|1590000000|07/02/2026|0.00|0|0.00|0|N
ABR PRF|038923850|22.69|22.70|22.63|22.70|0.03|657000000|07/02/2026|0.00|0|0.00|0|N
ABSI|00091E109|0.00|11.74|11.16|11.60|0.47|85954000000|07/02/2026|11.59|1500|11.82|1300|Q
ABT|002824100|93.41|95.74|91.92|95.40|3.22|2276927000000|07/02/2026|0.00|0|0.00|0|N
ABTC|02462A104|0.00|0.67|0.56|0.56|-0.06|415233000000|07/02/2026|0.56|13200|0.56|13800|Q
ABTS|G6S34K113|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|1.00|100|1.35|100|Q
ABUS|03879J100|0.00|4.96|4.76|4.88|0.15|38617000000|07/02/2026|4.85|3600|4.89|100|Q
ABVC|00091F304|0.00|0.00|0.00|0.00|-1.76|112000000|07/02/2026|1.78|2600|1.81|3000|Q
ABVX|00370M103|0.00|146.56|139.15|144.67|12.10|55576000000|07/02/2026|142.64|100|146.00|100|Q
ABX|00258Y104|11.82|11.90|11.57|11.86|0.18|161347000000|07/02/2026|0.00|0|0.00|0|N
ABXL|00258Y203|25.45|25.49|25.45|25.48|0.00|1785000000|07/02/2026|0.00|0|0.00|0|N
ACA|039653100|145.01|145.23|144.50|144.97|0.31|432291000000|07/02/2026|0.00|0|0.00|0|N
ACAD|004225108|0.00|26.15|25.48|25.95|0.68|20662000000|07/02/2026|25.94|700|25.97|600|Q
ACB|05156X850|0.00|2.95|2.85|2.85|0.03|16700000000|07/02/2026|2.85|300|2.86|8100|Q
ACCL|G0069D110|0.00|1.68|1.68|1.68|1.68|121000000|07/02/2026|0.00|0|0.00|0|Q
ACCO|00081T108|4.31|4.36|4.15|4.20|-0.15|158857000000|07/02/2026|0.00|0|0.00|0|N
ACCS|46520M204|6.72|6.72|6.68|6.68|0.00|2000000|06/24/2026|0.00|0|0.00|0|A
ACDC|74319N100|0.00|5.48|5.11|5.15|-0.35|22692000000|07/02/2026|5.14|4200|5.15|1300|Q
ACEL|00436Q106|12.82|12.88|12.73|12.77|0.00|93309000000|07/02/2026|0.00|0|0.00|0|N
ACEP|02072Q523|0.00|0.00|0.00|0.00|0.00|0|06/24/2026|19.64|2200|19.67|2200|Q
ACES|00162Q460|35.25|35.71|33.92|34.11|-1.39|3132000000|07/02/2026|0.00|0|0.00|0|P
ACET|007002207|0.00|8.97|8.79|8.92|0.31|4883000000|07/02/2026|8.68|100|9.24|100|Q
ACFN|004848206|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|16.65|1000|16.89|900|Q
ACGC|G0113G101|0.00|0.00|0.00|0.00|-9.94|40000000|07/02/2026|0.00|0|0.00|0|Q
ACGL|G0450A105|0.00|102.22|97.97|102.19|3.54|19847000000|07/02/2026|102.09|100|102.25|600|Q
ACGLN|03939A404|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|16.14|1200|16.21|1200|Q
ACGLO|03939A107|0.00|19.00|18.97|18.97|-0.06|544000000|07/02/2026|18.97|1200|19.04|900|Q
ACH|690732102|3.57|3.70|3.53|3.59|0.01|189070000000|07/02/2026|0.00|0|0.00|0|N
ACHC|00404A109|0.00|32.80|31.56|31.90|0.66|49928000000|07/02/2026|31.90|500|31.91|500|Q
ACHR|03945R102|5.02|5.19|4.85|4.98|0.06|5557608000000|07/02/2026|0.00|0|0.00|0|N
ACHR WS|03945R110|0.11|0.12|0.11|0.12|0.00|10572000000|07/02/2026|0.00|0|0.00|0|N
ACHV|004468500|0.00|6.53|6.19|6.40|-0.01|30835000000|07/02/2026|6.39|2500|6.40|2400|Q
ACI|013091103|14.00|14.21|13.89|14.13|0.32|1674110000000|07/02/2026|0.00|0|0.00|0|N
ACIC|910710102|0.00|11.65|11.57|11.60|0.24|2111000000|07/02/2026|11.54|1200|11.68|300|Q
ACII|45784N585|25.78|25.78|25.78|25.78|-0.20|95000000|06/25/2026|0.00|0|0.00|0|P
ACIO|26922A222|46.16|46.16|45.94|45.94|-0.29|417000000|07/02/2026|0.00|0|0.00|0|Z
ACIU|H00263105|0.00|2.52|2.38|2.52|0.14|6564000000|07/02/2026|2.48|300|2.55|300|Q
ACIW|004498101|0.00|54.91|53.26|54.88|2.41|11106000000|07/02/2026|54.86|200|55.55|200|Q
ACLO|29287L858|50.27|50.30|50.27|50.30|-0.02|123000000|07/02/2026|0.00|0|0.00|0|N
ACLS|054540208|0.00|171.38|142.97|145.28|-32.90|9323000000|07/02/2026|142.95|100|146.33|100|Q
ACM|00766T100|66.88|68.25|66.56|67.74|0.88|587401000000|07/02/2026|0.00|0|0.00|0|N
ACMM|21874K757|22.81|22.82|22.24|22.29|-13.81|1205000000|07/02/2026|0.00|0|0.00|0|Z
ACMR|00108J109|0.00|115.75|95.11|97.95|-19.31|52027000000|07/02/2026|97.76|100|97.82|100|Q
ACN|G1151C101|133.14|138.88|132.94|137.35|6.22|2647787000000|07/02/2026|0.00|0|0.00|0|N
ACNB|000868109|0.00|61.32|60.11|60.24|-0.96|8460000000|07/02/2026|59.68|100|60.98|100|Q
ACNT|871565107|0.00|15.27|14.88|15.27|0.14|1148000000|07/02/2026|15.23|500|15.30|1000|Q
ACOG|02074J501|0.00|7.57|7.57|7.57|-0.07|120000000|07/02/2026|7.75|2200|8.04|1000|Q
ACON|655187409|0.00|0.00|0.00|0.00|0.00|2000000|07/02/2026|2.95|100|3.18|100|Q
ACP|003057106|5.28|5.28|5.26|5.28|0.03|34475000000|07/02/2026|0.00|0|0.00|0|N
ACP PRA|003057205|19.70|19.72|19.62|19.72|-0.03|131000000|07/02/2026|0.00|0|0.00|0|N
ACR|00489Q102|18.21|18.29|17.94|18.00|-0.09|3928000000|07/02/2026|0.00|0|0.00|0|N
ACR PRC|00489Q201|24.80|25.04|24.80|24.98|0.11|859000000|07/02/2026|0.00|0|0.00|0|N
ACR PRD|00489Q300|21.62|21.71|21.62|21.71|0.12|639000000|07/02/2026|0.00|0|0.00|0|N
ACRE|04013V108|4.54|4.61|4.51|4.52|-0.01|110714000000|07/02/2026|0.00|0|0.00|0|N
ACRS|00461U105|0.00|5.58|5.35|5.58|0.24|57578000000|07/02/2026|5.57|3000|5.58|3100|Q
ACRV|004890109|0.00|1.78|1.71|1.73|0.00|1598000000|07/02/2026|1.71|5400|1.73|11500|Q
ACT|29249E109|0.00|45.50|44.73|45.48|0.08|3160000000|07/02/2026|45.33|200|45.43|200|Q
ACTG|003881307|0.00|4.68|4.55|4.55|-0.16|2603000000|07/02/2026|4.53|3300|4.57|3200|Q
ACTS|337959605|27.98|27.98|27.98|27.98|-0.14|200000000|07/02/2026|0.00|0|0.00|0|P
ACTU|005083100|0.00|1.52|1.48|1.52|1.52|1387000000|07/02/2026|1.41|100|1.61|100|Q
ACV|92840N100|28.16|28.35|27.78|28.03|-0.20|2542000000|07/02/2026|0.00|0|0.00|0|N
ACVA|00091G104|7.29|7.37|7.08|7.30|0.01|595071000000|07/02/2026|0.00|0|0.00|0|N
ACWI|464288257|0.00|157.65|155.05|156.24|0.13|55310000000|07/02/2026|156.07|300|156.36|300|Q
ACWV|464286525|121.86|121.87|121.86|121.87|1.18|362000000|07/02/2026|0.00|0|0.00|0|Z
ACWX|464288240|0.00|76.17|74.63|75.26|0.26|64948000000|07/02/2026|75.19|600|75.33|500|Q
ACXP|00510M203|0.00|0.00|0.00|0.00|-1.54|425000000|07/02/2026|1.52|100|1.69|100|Q
ACYN|33733E690|20.60|20.62|20.54|20.55|-0.03|37014000000|07/02/2026|0.00|0|0.00|0|P
ACYQ|33733E658|20.35|20.35|20.31|20.31|0.00|300000000|07/02/2026|0.00|0|0.00|0|P
ACYS|33733E641|20.41|20.41|20.38|20.40|0.01|300000000|07/02/2026|0.00|0|0.00|0|P
AD|911684108|36.98|37.14|35.21|36.24|-0.27|144841000000|07/02/2026|0.00|0|0.00|0|N
ADAG|005329107|0.00|4.52|4.45|4.46|-0.29|1611000000|07/02/2026|4.46|600|4.50|1500|Q
ADAM|649604840|0.00|9.37|9.10|9.14|-0.15|7286000000|07/02/2026|9.13|2000|9.16|1700|Q
ADAMG|649604824|0.00|25.15|25.15|25.15|-0.14|335000000|07/02/2026|0.00|0|0.00|0|Q
ADAMH|649604816|0.00|25.23|25.23|25.23|25.23|216000000|07/02/2026|0.00|0|0.00|0|Q
ADAML|649604865|0.00|0.00|0.00|0.00|0.00|259000000|07/02/2026|0.00|0|0.00|0|Q
ADAMM|649604873|0.00|24.98|24.90|24.90|0.09|1081000000|07/02/2026|24.80|700|24.84|200|Q
ADAMN|649604881|0.00|23.86|23.71|23.86|23.86|701000000|07/02/2026|0.00|0|0.00|0|Q
ADBE|00724F101|0.00|222.06|214.13|219.64|8.63|100228000000|07/02/2026|219.32|160|219.82|40|Q
ADBG|882927387|0.00|3.49|3.25|3.42|0.26|140066000000|07/02/2026|3.41|15300|3.43|16000|Q
ADBU|25461H622|18.87|18.87|18.87|18.87|0.99|100000000|07/02/2026|0.00|0|0.00|0|P
ADC|008492100|76.87|77.93|76.83|77.81|1.53|373525000000|07/02/2026|0.00|0|0.00|0|N
ADC PRA|008492209|17.09|17.10|17.02|17.10|0.07|1874000000|07/02/2026|0.00|0|0.00|0|N
ADCT|H0036K147|1.13|1.23|1.13|1.19|0.05|602928000000|07/02/2026|0.00|0|0.00|0|N
ADEA|00676P107|0.00|32.24|28.13|29.20|-2.86|47254000000|07/02/2026|28.79|400|29.22|500|Q
ADGM|00534B100|0.00|0.65|0.65|0.65|-0.01|100000000|07/02/2026|0.55|100|0.75|100|Q
ADI|032654105|0.00|395.57|372.92|377.66|-11.36|65342000000|07/02/2026|377.04|120|377.72|200|Q
ADIL|00688A304|0.00|2.91|2.79|2.89|0.11|578000000|07/02/2026|2.72|100|3.07|100|Q
ADIU|88340W418|12.31|12.31|12.22|12.22|0.00|12000000|07/01/2026|0.00|0|0.00|0|Z
ADM|039483102|76.70|77.43|76.06|76.79|0.18|990190000000|07/02/2026|0.00|0|0.00|0|N
ADMA|000899104|0.00|9.01|8.68|8.95|0.32|66699000000|07/02/2026|8.94|2000|9.09|1500|Q
ADNT|G0084W101|18.55|18.96|18.32|18.76|0.62|410841000000|07/02/2026|0.00|0|0.00|0|N
ADP|053015103|0.00|242.83|236.85|242.25|6.39|32849000000|07/02/2026|242.08|100|242.28|100|Q
ADPT|00650F109|0.00|22.80|21.11|21.18|-1.21|54519000000|07/02/2026|21.04|600|21.34|600|Q
ADPV|81752T536|45.90|45.91|45.90|45.91|-2.43|2900000000|07/02/2026|0.00|0|0.00|0|P
ADSK|052769106|0.00|209.76|201.97|207.39|7.62|42369000000|07/02/2026|207.09|100|207.75|100|Q
ADT|00090Q103|6.83|6.87|6.73|6.83|0.11|2187916000000|07/02/2026|0.00|0|0.00|0|N
ADTN|00486H105|0.00|13.63|12.44|12.73|-0.91|43502000000|07/02/2026|12.71|1800|12.72|200|Q
ADUR|007408206|0.00|15.94|14.93|15.67|0.09|11494000000|07/02/2026|13.37|100|17.90|100|Q
ADUS|006739106|0.00|105.63|103.88|104.92|2.62|27135000000|07/02/2026|105.00|100|106.22|100|Q
ADV|00791N201|0.00|41.82|39.03|39.03|-5.27|919000000|07/02/2026|38.61|300|40.24|100|Q
ADVB|00752P203|0.00|0.00|0.00|0.00|0.00|25000000|07/02/2026|4.17|100|5.84|100|Q
ADX|006212104|25.68|25.75|25.52|25.59|-0.03|20949000000|07/02/2026|0.00|0|0.00|0|N
AEAQ|G0081J103|0.00|10.00|10.00|10.00|0.00|262000000|07/02/2026|0.00|0|0.00|0|Q
AEBI|H00501108|0.00|12.23|12.03|12.10|-0.24|1660000000|07/02/2026|12.07|300|12.09|700|Q
AEC|03464C205|0.00|4.23|4.23|4.23|-0.25|189000000|07/02/2026|4.20|2200|4.35|800|Q
AEE|023608102|113.19|115.21|112.74|115.02|2.83|567239000000|07/02/2026|0.00|0|0.00|0|N
AEF|00301W105|9.38|9.44|9.08|9.12|-0.18|1422000000|07/02/2026|0.00|0|0.00|0|A
AEFC|00775V104|18.84|18.85|18.66|18.81|-0.03|33196000000|07/02/2026|0.00|0|0.00|0|N
AEG|0076CA104|8.63|8.70|8.61|8.66|0.10|1416102000000|07/02/2026|0.00|0|0.00|0|N
AEHG|88340C313|8.05|8.05|6.56|6.56|-5.24|902000000|07/02/2026|0.00|0|0.00|0|Z
AEHL|G041JN148|0.00|1.00|1.00|1.00|-0.02|600000000|07/02/2026|0.85|100|1.14|100|Q
AEHR|00760J108|0.00|83.72|66.41|69.94|-14.46|30855000000|07/02/2026|69.16|200|69.98|100|Q
AEI|02115D208|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|1.30|1800|1.41|1800|Q
AEIS|007973100|0.00|352.30|304.71|311.40|-45.15|16313000000|07/02/2026|307.05|40|315.20|40|Q
AEM|008474108|150.54|154.95|148.33|153.86|-0.99|759054000000|07/02/2026|0.00|0|0.00|0|N
AEMD|00808Y604|0.00|0.76|0.76|0.76|0.03|2380000000|07/02/2026|0.62|100|0.83|100|Q
AEMS|90214Q485|10.49|10.49|2.45|2.51|-8.94|1220000000|07/02/2026|0.00|0|0.00|0|Z
AENT|01861F102|0.00|0.00|0.00|0.00|0.00|100000000|07/02/2026|0.00|0|0.00|0|Q
AEO|02553E106|17.00|17.08|16.32|16.46|-0.83|1368360000000|07/02/2026|0.00|0|0.00|0|N
AEP|025537101|0.00|138.60|135.78|138.50|3.46|46371000000|07/02/2026|138.36|200|138.57|800|Q
AER|N00985106|144.75|148.14|144.28|147.84|5.92|431006000000|07/02/2026|0.00|0|0.00|0|N
AERO|40054J109|17.89|18.00|17.35|17.49|-0.12|28124000000|07/02/2026|0.00|0|0.00|0|N
AERT|G0136H128|0.00|0.00|0.00|0.00|-7.34|46000000|07/02/2026|6.10|100|8.41|100|Q
AES|00130H105|14.68|14.68|14.55|14.58|-0.06|2743668000000|07/02/2026|0.00|0|0.00|0|N
AESI|642045108|15.85|15.90|14.22|14.47|-1.15|1010597000000|07/02/2026|0.00|0|0.00|0|N
AESP|G0R30P102|0.00|0.00|0.00|0.00|-9.85|1000000|07/02/2026|0.00|0|9.88|400|Q
AEVA|00835Q202|0.00|27.77|23.89|24.00|-3.76|30388000000|07/02/2026|23.97|100|24.03|500|Q
AEXA|G0273J101|11.82|11.89|11.80|11.85|0.03|13802000000|07/02/2026|0.00|0|0.00|0|N
AEYE|050734201|0.00|6.65|6.25|6.51|0.22|1643000000|07/02/2026|6.51|1700|6.54|400|Q
AFB|01864U106|11.48|11.48|11.35|11.39|-0.11|21980000000|07/02/2026|0.00|0|0.00|0|N
AFBI|00832E103|0.00|0.00|0.00|0.00|0.00|24000000|07/02/2026|22.11|100|23.11|100|Q
AFCG|00109K105|0.00|3.24|3.15|3.15|-0.04|8596000000|07/02/2026|2.72|100|3.63|100|Q
AFG|025932104|141.34|143.29|139.63|142.75|2.03|222724000000|07/02/2026|0.00|0|0.00|0|N
AFGB|025932807|20.42|20.42|20.32|20.39|0.07|783000000|07/02/2026|0.00|0|0.00|0|N
AFGC|025932880|17.90|18.05|17.90|17.91|0.01|3556000000|07/02/2026|0.00|0|0.00|0|N
AFGD|025932872|19.55|19.58|19.55|19.58|0.00|454000000|07/02/2026|0.00|0|0.00|0|N
AFGE|025932864|15.97|16.00|15.93|16.00|0.06|3799000000|07/02/2026|0.00|0|0.00|0|N
AFIF|44053A440|9.41|9.42|9.41|9.42|0.00|200000000|07/02/2026|0.00|0|0.00|0|Z
AFJK|G01341109|0.00|0.00|0.00|0.00|0.00|1000000|07/02/2026|0.00|0|0.00|0|Q
AFL|001055102|118.73|120.88|117.65|120.88|2.39|669606000000|07/02/2026|0.00|0|0.00|0|N
AFLG|33740F821|43.25|43.25|43.25|43.25|0.00|23000000|07/01/2026|0.00|0|0.00|0|P
AFOS|02072Q531|0.00|45.29|45.29|45.29|-0.36|292000000|07/02/2026|45.08|500|45.16|500|Q
AFRI|X3R81D102|0.00|10.28|10.15|10.15|10.15|200000000|07/02/2026|10.15|300|10.62|100|Q
AFRM|00827B106|0.00|85.95|82.93|84.64|0.74|43114000000|07/02/2026|84.53|200|84.68|500|Q
AFSC|00384X202|0.00|0.00|0.00|0.00|0.00|0|06/26/2026|38.34|100|38.50|100|Q
AFYA|G01125106|0.00|15.19|15.11|15.19|0.21|985000000|07/02/2026|15.09|100|15.51|100|Q
AG|32076V103|17.70|18.27|17.33|17.82|0.78|2049011000000|07/02/2026|0.00|0|0.00|0|N
AGBK|G0118C105|7.23|7.30|7.06|7.11|-0.08|33527000000|07/02/2026|0.00|0|0.00|0|N
AGCC|G0206E104|0.00|15.12|15.01|15.12|-0.08|210000000|07/02/2026|0.00|0|15.13|100|Q
AGCO|001084102|118.10|119.53|115.37|116.49|-0.05|206063000000|07/02/2026|0.00|0|0.00|0|N
AGD|00302M106|12.11|12.11|11.90|11.93|-0.10|11445000000|07/02/2026|0.00|0|0.00|0|N
AGEM|00384X301|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|47.52|100|47.75|100|Q
AGEN|00847G804|0.00|3.51|3.42|3.49|0.06|6715000000|07/02/2026|3.47|2900|3.54|700|Q
AGG|464287226|98.56|98.65|98.50|98.60|0.11|69012000000|07/02/2026|0.00|0|0.00|0|P
AGGH|82889N723|20.15|20.15|20.15|20.15|0.03|600000000|07/02/2026|0.00|0|0.00|0|P
AGGY|97717X511|43.43|43.48|43.43|43.48|-0.20|231000000|07/02/2026|0.00|0|0.00|0|P
AGI|011532108|31.35|31.90|30.90|31.58|1.27|1116591000000|07/02/2026|0.00|0|0.00|0|N
AGIG|44183U308|0.95|0.95|0.95|0.95|-0.05|100000000|07/02/2026|0.00|0|0.00|0|A
AGIO|00847X104|0.00|37.54|36.59|37.54|0.48|12491000000|07/02/2026|37.54|600|37.61|100|Q
AGIQ|886365303|0.00|23.53|23.53|23.53|-0.37|4000000|06/17/2026|0.00|0|0.00|0|P
AGIX|500767363|0.00|45.00|44.01|44.51|-1.26|3370000000|07/02/2026|42.72|100|45.98|100|Q
AGL|00857U206|111.44|112.50|108.64|111.01|-0.73|47272000000|07/02/2026|0.00|0|0.00|0|N
AGM|313148306|203.31|203.31|199.36|200.94|-2.17|22270000000|07/02/2026|0.00|0|0.00|0|N
AGM A|313148108|147.69|146.00|143.81|143.81|0.00|23000000|06/26/2026|0.00|0|0.00|0|N
AGM PRD|313148868|21.11|21.11|21.00|21.00|-0.11|1361000000|07/02/2026|0.00|0|0.00|0|N
AGM PRE|313148850|20.57|20.73|20.46|20.60|-0.06|1442000000|07/02/2026|0.00|0|0.00|0|N
AGM PRF|313148843|18.71|18.71|18.69|18.69|-0.06|2052000000|07/02/2026|0.00|0|0.00|0|N
AGM PRG|313148835|17.43|17.50|17.43|17.50|0.07|836000000|07/02/2026|0.00|0|0.00|0|N
AGM PRH|313148827|23.54|23.54|23.38|23.47|0.06|889000000|07/02/2026|0.00|0|0.00|0|N
AGM PRI|313148819|23.78|23.79|23.75|23.75|0.00|6126000000|07/02/2026|0.00|0|0.00|0|N
AGMB|00860C102|0.00|12.76|12.39|12.76|0.95|324000000|07/02/2026|0.00|0|0.00|0|Q
AGMH|G0132V121|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|1.05|100|1.45|100|Q
AGNC|00123Q104|0.00|11.00|10.82|11.00|0.20|700810000000|07/02/2026|10.98|2500|11.01|4100|Q
AGNCL|00123Q856|0.00|0.00|0.00|0.00|0.00|267000000|07/02/2026|24.75|700|24.88|700|Q
AGNCM|00123Q609|0.00|24.73|24.72|24.72|-0.02|432000000|07/02/2026|24.62|500|24.79|200|Q
AGNCN|00123Q500|0.00|25.37|25.33|25.37|0.25|634000000|07/02/2026|25.36|700|25.38|700|Q
AGNCO|00123Q807|0.00|25.16|25.14|25.16|25.16|769000000|07/02/2026|25.07|500|25.16|700|Q
AGNCP|00123Q872|0.00|24.78|24.77|24.78|0.02|1265000000|07/02/2026|24.70|500|24.79|700|Q
AGNCZ|00123Q831|0.00|25.15|25.14|25.15|-0.18|684000000|07/02/2026|25.15|700|25.20|700|Q
AGNG|37954Y772|0.00|36.95|36.95|36.95|0.61|182000000|07/02/2026|0.00|0|0.00|0|Q
AGNT|30212W100|0.00|5.43|5.01|5.32|-0.37|24584000000|07/02/2026|5.31|4400|5.33|700|Q
AGO|G0585R106|82.10|83.75|81.51|83.67|2.28|124942000000|07/02/2026|0.00|0|0.00|0|N
AGPU|74039M408|0.00|7.50|7.17|7.17|-0.11|895000000|07/02/2026|6.79|200|7.43|200|Q
AGQ|74347W353|72.11|74.80|70.81|71.89|3.62|51983000000|07/02/2026|0.00|0|0.00|0|P
AGRO|L00849106|9.71|9.82|9.61|9.64|0.16|141882000000|07/02/2026|0.00|0|0.00|0|N
AGRZ|G0136M101|0.00|0.33|0.33|0.33|0.00|0|06/30/2026|0.00|0|0.66|100|Q
AGX|04010E109|762.13|762.97|693.89|706.15|-58.41|66459000000|07/02/2026|0.00|0|0.00|0|N
AGYS|00847J105|0.00|111.92|110.63|110.80|1.92|2911000000|07/02/2026|109.50|100|112.18|100|Q
AHCO|00653Q102|0.00|10.82|10.66|10.78|0.18|13504000000|07/02/2026|10.75|1200|10.87|1200|Q
AHG|98422P108|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|1.16|100|1.77|200|Q
AHL PRD|G05384162|18.77|18.99|18.70|18.79|-0.01|13247000000|07/02/2026|0.00|0|0.00|0|N
AHL PRE|G05384204|18.73|18.90|18.73|18.90|0.20|12990000000|07/02/2026|0.00|0|0.00|0|N
AHL PRF|G05384170|23.57|23.65|23.50|23.57|0.07|4747000000|07/02/2026|0.00|0|0.00|0|N
AHMA|G0262A103|0.00|2.49|2.13|2.49|0.24|90744000000|07/02/2026|2.44|100|0.00|0|Q
AHR|398182303|54.07|55.07|54.04|55.04|1.39|1568633000000|07/02/2026|0.00|0|0.00|0|N
AHRT|04208T108|7.00|7.12|7.00|7.11|0.12|257284000000|07/02/2026|0.00|0|0.00|0|N
AHRT PRA|04208T207|21.36|21.53|21.34|21.52|0.04|2064000000|07/02/2026|0.00|0|0.00|0|N
AHT|044103794|3.26|3.26|3.15|3.17|-0.08|1884000000|07/02/2026|0.00|0|0.00|0|N
AHT PRD|044103406|5.81|5.81|5.75|5.75|-0.36|157000000|07/02/2026|0.00|0|0.00|0|N
AHT PRF|044103604|6.50|6.50|6.25|6.25|-0.33|701000000|07/02/2026|0.00|0|0.00|0|N
AHT PRG|044103703|5.33|5.62|5.30|5.62|0.28|874000000|07/02/2026|0.00|0|0.00|0|N
AHT PRH|044103802|5.20|5.41|5.20|5.41|0.02|181000000|07/02/2026|0.00|0|0.00|0|N
AHT PRI|044103885|5.20|5.49|5.20|5.36|0.15|311000000|07/02/2026|0.00|0|0.00|0|N
AI|12468P104|9.37|9.58|9.02|9.06|-0.37|1228820000000|07/02/2026|0.00|0|0.00|0|N
AIA|464288430|0.00|138.10|132.12|134.20|-2.48|44258000000|07/02/2026|129.12|100|138.50|100|Q
AIAI|008933103|0.00|14.69|13.81|14.06|-0.60|2160000000|07/02/2026|13.46|200|14.66|200|Q
AIB|093919108|2.09|2.09|1.81|1.85|-0.19|4564000000|07/02/2026|0.00|0|0.00|0|A
AIBU|25461A718|59.66|59.66|59.66|59.66|-3.78|100000000|07/02/2026|0.00|0|0.00|0|P
AIBZ|09175N109|0.00|7.53|6.80|7.22|0.56|5488000000|07/02/2026|7.16|100|7.34|100|Q
AIDX|90138K101|0.00|0.64|0.61|0.62|-0.02|1000000000|07/02/2026|0.00|0|0.00|0|Q
AIFA|019170208|0.00|0.00|0.00|0.00|-2.30|7000000|07/02/2026|2.15|100|2.38|100|Q
AIFC|47089W104|0.00|0.65|0.59|0.60|0.00|10442000000|07/02/2026|0.60|8000|0.61|7400|Q
AIFF|317970101|0.00|1.34|1.27|1.27|-0.02|325000000|07/02/2026|1.21|300|1.35|300|Q
AIFU|G3314G128|0.00|0.00|0.00|0.00|0.00|39000000|07/02/2026|34.40|100|53.40|100|Q
AIG|026874784|77.34|79.42|76.54|79.39|2.80|1097034000000|07/02/2026|0.00|0|0.00|0|N
AIHS|817225303|0.00|0.00|0.00|0.00|0.00|0|06/24/2026|1.13|100|1.60|100|Q
AII|026948109|19.23|19.45|19.06|19.27|0.24|25552000000|07/02/2026|0.00|0|0.00|0|N
AIIO|G6693P122|0.00|4.33|3.85|4.16|-0.22|11532000000|07/02/2026|4.09|3100|4.20|100|Q
AIM|00901B303|0.29|0.30|0.28|0.29|0.00|3898000000|07/02/2026|0.00|0|0.00|0|A
AIMD|00902F402|0.00|1.96|1.91|1.96|-0.23|200000000|07/02/2026|1.81|100|1.98|100|Q
AIMS|81752T379|0.00|0.00|0.00|0.00|0.00|0|02/23/2026|28.55|2300|29.21|2300|Q
AIN|012348108|74.77|75.00|72.66|73.39|-1.03|54433000000|07/02/2026|0.00|0|0.00|0|N
AIO|92838Y100|27.64|27.64|26.74|27.04|-0.62|10066000000|07/02/2026|0.00|0|0.00|0|N
AIOO|00888H448|26.29|26.29|26.29|26.29|-0.03|200000000|07/02/2026|0.00|0|0.00|0|Z
AIOS|G6593L130|0.00|0.00|0.00|0.00|-14.55|48000000|07/02/2026|11.35|100|15.90|100|Q
AIOT|73931J109|0.00|4.46|4.26|4.37|-0.01|32939000000|07/02/2026|4.36|3200|4.37|100|Q
AIP|04302A104|0.00|41.55|34.39|35.08|-8.65|17517000000|07/02/2026|35.01|400|35.05|200|Q
AIPI|26923N538|0.00|37.34|36.22|36.35|-0.72|11281000000|07/02/2026|0.00|0|0.00|0|Q
AIPO|88636R479|0.00|32.26|30.69|30.69|-1.34|96509000000|07/02/2026|30.07|100|31.71|100|Q
AIQ|37954Y632|0.00|64.12|61.18|61.87|-1.77|129789000000|07/02/2026|59.45|100|63.60|100|Q
AIR|000361105|143.79|145.00|137.78|140.11|-2.65|203111000000|07/02/2026|0.00|0|0.00|0|N
AIRE|75607T204|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|1.89|900|1.91|1500|Q
AIRG|00938A104|0.00|6.51|6.02|6.19|-0.37|576000000|07/02/2026|6.22|1800|6.27|1000|Q
AIRJ|612160101|0.00|5.39|4.68|4.83|-0.35|27720000000|07/02/2026|4.82|2700|4.85|2300|Q
AIRJW|612160119|0.00|1.31|1.01|1.08|0.00|0|06/05/2026|0.74|200|0.00|0|Q
AIRO|009422106|0.00|8.06|7.58|7.58|-0.07|1428000000|07/02/2026|7.59|1700|7.61|900|Q
AIRR|33738R704|0.00|131.18|124.54|125.57|-3.82|10787000000|07/02/2026|121.65|100|129.29|100|Q
AIRS|009496100|0.00|4.51|4.40|4.51|0.10|2715000000|07/02/2026|4.52|3000|4.53|400|Q
AIS|45259A845|78.12|79.33|72.97|74.03|-5.32|12965000000|07/02/2026|0.00|0|0.00|0|P
AISP|008940108|0.00|2.45|2.26|2.26|-0.17|4558000000|07/02/2026|2.20|700|2.32|800|Q
AISPW|008940116|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|0.60|100|0.89|100|Q
AIT|03820C105|333.94|334.13|328.26|330.85|-1.23|94052000000|07/02/2026|0.00|0|0.00|0|N
AIV|03748R747|2.95|3.01|2.95|2.96|-0.01|344690000000|07/02/2026|0.00|0|0.00|0|N
AIVC|032108573|0.00|120.59|120.59|120.59|0.00|38000000|06/04/2026|0.00|0|0.00|0|P
AIXC|74754R301|0.00|1.11|1.11|1.11|-0.20|100000000|07/02/2026|0.96|200|1.18|500|Q
AIXI|98423X308|0.00|1.91|1.86|1.86|-0.13|756000000|07/02/2026|1.80|500|2.17|100|Q
AIYY|88636X864|8.14|8.14|8.14|8.14|0.22|100000000|07/02/2026|0.00|0|0.00|0|P
AIZ|04621X108|275.98|279.49|272.87|279.48|5.34|82760000000|07/02/2026|0.00|0|0.00|0|N
AIZN|04621X306|18.95|18.95|18.79|18.79|-0.01|1441000000|07/02/2026|0.00|0|0.00|0|N
AJAN|45783Y418|28.34|28.34|28.34|28.34|0.07|200000000|07/02/2026|0.00|0|0.00|0|Z
AJG|363576109|240.96|252.95|240.73|252.44|12.77|937791000000|07/02/2026|0.00|0|0.00|0|N
AJUL|45783Y236|30.01|30.03|30.01|30.03|-0.05|500000000|07/02/2026|0.00|0|0.00|0|Z
AKA|00152K200|10.75|11.20|10.75|11.20|0.00|112000000|07/01/2026|0.00|0|0.00|0|N
AKAF|268961703|31.66|31.73|31.66|31.73|0.26|1000000|07/02/2026|0.00|0|0.00|0|N
AKAM|00971T101|0.00|114.74|109.62|113.19|0.42|35282000000|07/02/2026|113.07|500|113.28|700|Q
AKAN|00971M700|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|10.40|200|14.30|100|Q
AKBA|00972D105|0.00|1.24|1.17|1.24|0.03|79981000000|07/02/2026|1.23|15200|1.24|1600|Q
AKO A|29081P204|21.16|22.61|21.16|22.61|1.12|288000000|07/02/2026|0.00|0|0.00|0|N
AKO B|29081P303|30.70|30.70|29.21|29.49|-0.94|1169000000|07/02/2026|0.00|0|0.00|0|N
AKR|004239109|21.18|21.34|21.09|21.27|0.22|537885000000|07/02/2026|0.00|0|0.00|0|N
AKRE|74316P579|55.13|55.73|54.93|55.73|1.43|10603000000|07/02/2026|0.00|0|0.00|0|P
AKTS|01021M104|0.00|31.85|30.05|31.82|0.88|8838000000|07/02/2026|31.76|500|32.55|100|Q
AKTX|00972G405|0.00|10.83|10.31|10.31|10.31|571000000|07/02/2026|8.67|100|11.83|100|Q
ALAB|04626A103|0.00|464.97|390.78|406.26|-25.17|99479000000|07/02/2026|403.85|100|411.15|100|Q
ALAI|015564503|45.40|45.40|44.00|44.14|-0.89|2967000000|07/02/2026|0.00|0|0.00|0|P
ALAR|78643B500|0.00|7.60|7.60|7.60|-0.44|433000000|07/02/2026|5.34|100|7.30|100|Q
ALB|012653101|134.60|139.56|133.08|135.56|-0.52|755403000000|07/02/2026|0.00|0|0.00|0|N
ALB PRA|012653200|56.00|56.64|54.96|55.18|-1.07|5922000000|07/02/2026|0.00|0|0.00|0|N
ALBG|88340W848|0.00|7.50|7.50|7.50|0.00|0|06/26/2026|7.50|1100|7.60|1100|Q
ALBT|05344R302|0.00|0.29|0.28|0.29|-0.01|400000000|07/02/2026|0.25|100|0.33|100|Q
ALC|H01301128|67.61|69.74|67.54|69.66|2.84|471042000000|07/02/2026|0.00|0|0.00|0|N
ALCO|016230104|0.00|0.00|0.00|0.00|-41.37|92000000|07/02/2026|41.75|200|41.84|100|Q
ALDX|01438T106|0.00|2.53|2.26|2.27|-0.14|48830000000|07/02/2026|2.24|900|2.30|900|Q
ALEC|014442107|0.00|2.14|2.00|2.06|0.05|11245000000|07/02/2026|2.05|15600|2.08|600|Q
ALG|011311107|167.69|171.84|167.69|170.25|3.95|42334000000|07/02/2026|0.00|0|0.00|0|N
ALGM|01749D105|0.00|63.14|52.90|55.49|-7.69|77082000000|07/02/2026|55.43|600|55.54|100|Q
ALGN|016255101|0.00|186.52|181.68|184.45|2.86|29602000000|07/02/2026|184.29|500|184.63|300|Q
ALGS|01626L204|0.00|5.40|5.36|5.38|-0.12|376000000|07/02/2026|5.49|900|5.68|1600|Q
ALGT|01748X102|0.00|122.08|115.95|118.57|-0.60|7664000000|07/02/2026|117.22|100|119.98|100|Q
ALH|01862Q107|26.35|26.38|25.45|25.86|-0.23|139509000000|07/02/2026|0.00|0|0.00|0|N
ALHC|01625V104|0.00|24.25|23.25|23.80|-0.20|35989000000|07/02/2026|23.56|500|24.06|500|Q
ALIL|02072Q754|0.00|0.00|0.00|0.00|-33.10|10000000|07/02/2026|31.65|200|31.72|200|Q
ALIS|G1771C101|0.00|10.25|10.17|10.17|0.01|1000000000|07/02/2026|0.00|0|0.00|0|Q
ALIT|01626W200|12.77|14.29|12.77|14.26|0.53|368681000000|07/02/2026|0.00|0|0.00|0|N
ALK|011659109|52.57|53.49|50.18|51.09|-0.16|677682000000|07/02/2026|0.00|0|0.00|0|N
ALKS|G01767105|0.00|54.67|52.40|54.58|2.85|20407000000|07/02/2026|54.55|200|55.23|300|Q
ALKT|01644J108|0.00|19.41|18.90|19.03|0.32|42647000000|07/02/2026|19.02|700|19.22|800|Q
ALL|020002101|243.40|250.37|242.48|250.33|7.21|489804000000|07/02/2026|0.00|0|0.00|0|N
ALL PRB|020002309|25.50|25.54|25.45|25.49|-0.01|2854000000|07/02/2026|0.00|0|0.00|0|N
ALL PRH|020002838|19.98|20.01|19.91|19.96|-0.02|12832000000|07/02/2026|0.00|0|0.00|0|N
ALL PRI|020002812|18.61|18.63|18.59|18.59|-0.02|7087000000|07/02/2026|0.00|0|0.00|0|N
ALL PRJ|020002788|26.05|26.05|25.97|25.97|-0.03|7671000000|07/02/2026|0.00|0|0.00|0|N
ALLE|G0176J109|140.87|141.85|138.20|140.58|0.65|335747000000|07/02/2026|0.00|0|0.00|0|N
ALLO|019770106|0.00|2.18|2.04|2.08|-0.03|68765000000|07/02/2026|2.07|1800|2.09|1900|Q
ALLR|016744500|0.00|1.34|1.30|1.30|-0.02|901000000|07/02/2026|1.29|1700|1.30|2700|Q
ALLT|M0854Q105|0.00|8.68|8.39|8.46|-0.28|4170000000|07/02/2026|8.41|2000|8.43|1500|Q
ALLW|78470P630|0.00|29.36|29.10|29.26|0.11|3973000000|07/02/2026|29.09|100|0.00|0|Q
ALLY|02005N100|46.53|46.63|44.70|45.32|-0.76|963948000000|07/02/2026|0.00|0|0.00|0|N
ALM|020398707|0.00|17.28|15.30|15.72|-0.21|123255000000|07/02/2026|15.69|200|15.74|200|Q
ALMR|010911105|0.00|26.46|25.80|25.98|0.01|3541000000|07/02/2026|25.93|100|26.03|700|Q
ALMS|022307102|0.00|26.52|25.79|26.51|-0.13|29129000000|07/02/2026|26.50|900|26.51|300|Q
ALMU|00776X109|0.00|19.50|18.40|18.87|-1.64|4314000000|07/02/2026|18.84|700|18.87|600|Q
ALNT|019330109|0.00|97.73|86.53|86.53|-12.05|2606000000|07/02/2026|86.80|100|86.85|100|Q
ALNY|02043Q107|0.00|317.00|304.05|312.70|11.07|10786000000|07/02/2026|312.43|40|313.62|40|Q
ALOT|04638F108|0.00|28.58|28.48|28.51|0.01|7708000000|07/02/2026|28.47|1800|28.53|500|Q
ALOY|75606V101|0.00|15.81|13.09|13.26|-1.74|35435000000|07/02/2026|13.12|1000|13.39|900|Q
ALP|G7185A136|0.00|0.26|0.24|0.24|-0.02|7741000000|07/02/2026|0.00|0|0.00|0|Q
ALPS|G0231P108|0.00|0.59|0.56|0.57|0.57|774000000|07/02/2026|0.00|0|0.00|0|Q
ALPXU|G63325123|0.00|10.04|10.04|10.04|0.02|1800000000|07/02/2026|0.00|0|0.00|0|Q
ALRM|011642105|0.00|49.74|48.99|49.74|1.18|5830000000|07/02/2026|49.67|200|50.25|300|Q
ALRS|01446U103|0.00|31.55|31.01|31.01|-0.60|2476000000|07/02/2026|31.10|1000|31.36|200|Q
ALSN|01973R101|118.13|120.57|115.93|116.37|-1.09|7332175000000|07/02/2026|0.00|0|0.00|0|N
ALT|02155H200|0.00|3.25|3.11|3.17|0.03|57728000000|07/02/2026|3.16|7600|3.17|600|Q
ALTG|02128L106|6.17|6.47|6.16|6.19|0.11|69942000000|07/02/2026|0.00|0|0.00|0|N
ALTG PRA|02128L205|25.20|25.35|25.20|25.35|0.15|138000000|07/02/2026|0.00|0|0.00|0|N
ALTI|02157E106|0.00|3.77|3.69|3.71|0.04|3071000000|07/02/2026|3.69|2400|3.71|3000|Q
ALTO|021513106|0.00|6.08|5.52|5.56|-0.43|39793000000|07/02/2026|5.54|4100|5.57|800|Q
ALTY|37954Y806|0.00|12.36|12.36|12.36|-0.05|514000000|07/02/2026|12.38|2000|12.40|2000|Q
ALUB|G0233J100|10.08|10.08|10.08|10.08|0.02|928000000|07/02/2026|0.00|0|0.00|0|N
ALUB WS|G0233J118|0.00|0.40|0.40|0.40|0.00|0|07/02/2026|0.00|0|0.00|0|N
ALV|052800109|115.60|117.22|114.76|116.24|2.90|185884000000|07/02/2026|0.00|0|0.00|0|N
ALVO|L01800108|0.00|3.69|3.56|3.60|0.02|19264000000|07/02/2026|3.59|3200|3.61|1800|Q
ALX|014752109|280.15|280.15|274.37|275.00|-3.01|5481000000|07/02/2026|0.00|0|0.00|0|N
ALXO|00166B105|0.00|2.13|2.02|2.08|0.01|44966000000|07/02/2026|2.06|10400|2.08|6900|Q
ALZN|02262M605|0.00|0.00|0.00|0.00|-1.09|357000000|07/02/2026|0.97|100|1.30|200|Q
AM|03676B102|22.59|22.65|22.07|22.46|0.03|779462000000|07/02/2026|0.00|0|0.00|0|N
AMA|88636R537|0.00|46.21|38.08|40.25|-5.94|2780000000|07/02/2026|0.00|0|40.79|200|Q
AMAL|022671101|0.00|46.55|45.90|45.93|-0.96|3576000000|07/02/2026|46.04|100|46.16|200|Q
AMAT|038222105|0.00|654.15|582.22|603.03|-47.95|226889000000|07/02/2026|601.11|80|604.02|120|Q
AMAU|88340C396|29.25|29.25|22.79|23.51|-5.14|5740000000|07/02/2026|0.00|0|0.00|0|Z
AMBA|G037AX101|0.00|90.00|76.94|78.37|-9.94|22637000000|07/02/2026|78.35|100|79.26|100|Q
AMBP|L02235106|4.71|4.84|4.71|4.83|0.14|768385000000|07/02/2026|0.00|0|0.00|0|N
AMBQ|023193105|87.80|90.39|79.82|82.85|-5.55|167994000000|07/02/2026|0.00|0|0.00|0|N
AMBR|45113Y203|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|1.25|100|1.64|100|Q
AMC|00165C302|1.92|1.95|1.84|1.89|-0.04|3892716000000|07/02/2026|0.00|0|0.00|0|N
AMCI|001661107|0.00|6.37|5.34|5.34|0.00|0|07/01/2026|4.67|100|5.14|100|Q
AMCR|G0250X149|43.98|45.03|43.80|45.00|1.36|1415811000000|07/02/2026|0.00|0|0.00|0|N
AMCX|00164V103|0.00|10.33|10.22|10.28|-0.21|2321000000|07/02/2026|10.26|1500|10.27|400|Q
AMD|007903107|0.00|546.99|506.02|517.31|-23.72|222525000000|07/02/2026|516.55|100|521.71|100|Q
AMDC|21874J685|24.99|24.99|24.99|24.99|24.99|101000000|07/02/2026|0.00|0|0.00|0|Z
AMDD|25461A395|0.00|3.01|2.81|2.97|0.15|1014797000000|07/02/2026|2.95|34200|2.96|55200|Q
AMDG|882927627|0.00|0.00|0.00|0.00|0.00|407000000|07/02/2026|106.01|100|115.04|100|Q
AMDL|38747R751|0.00|72.63|62.70|65.11|-6.00|67021000000|07/02/2026|62.86|200|65.33|100|Q
AMDW|77926X783|99.60|99.60|99.60|99.60|-6.40|488000000|07/02/2026|0.00|0|0.00|0|Z
AMDY|88636X724|53.57|53.96|52.47|53.09|-2.98|703000000|07/02/2026|0.00|0|0.00|0|P
AME|031100100|238.32|238.32|231.39|234.62|-2.51|339314000000|07/02/2026|0.00|0|0.00|0|N
AMEI|022865869|0.00|26.23|26.23|26.23|0.00|0|07/01/2026|26.05|300|26.18|300|Q
AMEM|022865844|0.00|0.00|0.00|0.00|-24.64|52000000|07/02/2026|24.16|300|24.33|300|Q
AMG|008252108|340.79|345.22|338.47|344.60|7.69|59557000000|07/02/2026|0.00|0|0.00|0|N
AMGN|031162100|0.00|374.95|363.45|373.95|12.56|27994000000|07/02/2026|373.68|120|374.50|40|Q
AMGR|022865851|0.00|0.00|0.00|0.00|-25.20|202000000|07/02/2026|25.00|300|25.13|300|Q
AMH|02665T306|33.80|34.08|33.63|34.08|0.36|633519000000|07/02/2026|0.00|0|0.00|0|N
AMH PRG|02665T876|22.75|22.88|22.75|22.88|0.04|7253000000|07/02/2026|0.00|0|0.00|0|N
AMH PRH|02665T868|23.51|23.60|23.51|23.60|0.08|510000000|07/02/2026|0.00|0|0.00|0|N
AMID|02072L839|0.00|35.68|35.68|35.68|35.68|100000000|07/02/2026|35.85|100|35.90|100|Q
AMIX|05330T304|0.00|6.66|6.66|6.66|0.00|0|07/01/2026|5.35|100|7.48|100|Q
AMJB|48133Q309|34.51|34.51|34.51|34.51|0.00|18000000|06/30/2026|0.00|0|0.00|0|P
AMKL|88636Y771|18.39|18.39|18.39|18.39|-5.91|101000000|07/02/2026|0.00|0|0.00|0|Z
AMKR|031652100|0.00|80.15|68.55|69.59|-10.46|68245000000|07/02/2026|69.06|200|69.71|200|Q
AMLP|00162Q452|51.81|52.06|51.63|52.06|0.44|23935000000|07/02/2026|0.00|0|0.00|0|P
AMLX|03237H101|0.00|18.47|17.94|18.29|0.34|19712000000|07/02/2026|18.27|1400|18.29|300|Q
AMN|001744101|33.08|34.77|33.03|34.75|1.51|232904000000|07/02/2026|0.00|0|0.00|0|N
AMOD|020952206|0.00|4.98|4.76|4.98|0.26|392000000|07/02/2026|4.24|100|4.72|100|Q
AMP|03076C106|485.90|492.46|481.50|489.16|9.48|162125000000|07/02/2026|0.00|0|0.00|0|N
AMPG|03211Q200|0.00|7.05|5.95|5.99|-1.14|24592000000|07/02/2026|5.98|100|6.06|100|Q
AMPGR|03211Q135|0.00|1.77|1.07|1.07|1.07|205000000|07/02/2026|0.00|0|0.00|0|Q
AMPGZ|03211Q143|0.00|1.10|1.10|1.10|-0.45|101000000|07/02/2026|0.00|0|0.00|0|Q
AMPH|03209R103|0.00|19.91|19.64|19.65|-0.47|4477000000|07/02/2026|19.64|1000|19.67|700|Q
AMPL|03213A104|0.00|9.01|8.66|8.85|0.31|46772000000|07/02/2026|8.84|1500|8.95|1600|Q
AMPU|88636Y763|5.87|5.89|4.32|4.40|-0.87|6715000000|07/02/2026|0.00|0|0.00|0|Z
AMPX|03214Q108|13.38|14.46|12.27|12.38|-1.21|1748273000000|07/02/2026|0.00|0|0.00|0|N
AMPX WS|03214Q116|5.87|6.10|4.97|5.01|-0.67|3230000000|07/02/2026|0.00|0|0.00|0|N
AMPY|03212B103|3.96|4.05|3.96|4.00|0.04|172783000000|07/02/2026|0.00|0|0.00|0|N
AMR|020764106|159.76|163.78|157.68|160.00|2.60|54246000000|07/02/2026|0.00|0|0.00|0|N
AMRC|02361E108|26.93|27.49|24.38|25.40|-1.13|167297000000|07/02/2026|0.00|0|0.00|0|N
AMRN|023111404|0.00|16.77|16.77|16.77|0.20|315000000|07/02/2026|16.36|100|16.46|700|Q
AMRX|03168L105|0.00|17.27|16.99|17.15|0.15|16915000000|07/02/2026|16.96|800|17.33|800|Q
AMRZ|H2927K103|53.24|54.07|53.10|53.64|0.91|443168000000|07/02/2026|0.00|0|0.00|0|N
AMS|029595105|1.54|1.54|1.54|1.54|0.02|180000000|07/02/2026|0.00|0|0.00|0|A
AMSC|030111207|0.00|40.29|36.46|36.99|-2.95|7912000000|07/02/2026|37.11|100|37.13|200|Q
AMSF|03071H100|0.00|34.98|34.46|34.98|0.60|2118000000|07/02/2026|34.97|500|35.08|400|Q
AMSS|02312L102|0.00|1.86|1.86|1.86|-0.12|100000000|07/02/2026|0.00|0|0.00|0|Q
AMST|031094204|0.00|1.30|1.20|1.20|-0.17|1031000000|07/02/2026|1.14|100|1.24|100|Q
AMT|03027X100|167.16|169.70|165.45|166.03|-0.05|849387000000|07/02/2026|0.00|0|0.00|0|N
AMTB|023576101|26.32|26.32|25.17|25.37|-0.79|105017000000|07/02/2026|0.00|0|0.00|0|N
AMTD|00180G304|1.00|1.00|0.94|0.94|-0.02|1291000000|07/02/2026|0.00|0|0.00|0|N
AMTM|023939101|20.51|21.26|20.48|21.24|1.04|570000000000|07/02/2026|0.00|0|0.00|0|N
AMTX|00770K202|0.00|1.66|1.59|1.66|0.07|19030000000|07/02/2026|1.62|1500|1.68|1400|Q
AMUU|25461A411|0.00|243.53|225.22|225.22|225.22|3220000000|07/02/2026|219.56|100|236.75|100|Q
AMWL|03044L204|9.48|9.60|9.21|9.25|-0.12|21346000000|07/02/2026|0.00|0|0.00|0|N
AMX|02390A101|26.01|26.19|25.54|25.72|0.11|436644000000|07/02/2026|0.00|0|0.00|0|N
AMYY|38747R330|0.00|0.00|0.00|0.00|-15.66|152000000|07/02/2026|0.00|0|0.00|0|Q
AMZA|26923G772|45.75|45.79|45.75|45.79|0.00|23000000|06/26/2026|0.00|0|0.00|0|P
AMZD|25461A502|0.00|9.34|9.14|9.28|-0.05|2622609000000|07/02/2026|9.30|50200|9.31|57400|Q
AMZE|35804X200|0.12|0.13|0.12|0.12|-0.01|9300000000|07/02/2026|0.00|0|0.00|0|A
AMZN|023135106|0.00|246.67|241.18|242.36|0.62|401639000000|07/02/2026|242.05|200|242.66|200|Q
AMZU|25461A858|0.00|35.51|34.01|34.49|0.24|137123000000|07/02/2026|34.29|100|34.35|100|Q
AMZY|88634T840|10.77|10.79|10.69|10.69|-0.07|6767000000|07/02/2026|0.00|0|0.00|0|P
AMZZ|38747R744|0.00|32.61|31.69|32.07|32.07|4241000000|07/02/2026|30.66|100|32.87|100|Q
AN|05329W102|185.83|186.81|183.22|186.41|2.08|80600000000|07/02/2026|0.00|0|0.00|0|N
ANAB|032724106|0.00|65.68|62.76|63.42|-2.12|14928000000|07/02/2026|62.62|200|64.34|200|Q
ANDE|034164103|0.00|67.77|66.25|66.25|-1.24|1627000000|07/02/2026|65.65|200|66.31|200|Q
ANDG|033853102|37.21|38.55|36.36|36.36|-0.52|59639000000|07/02/2026|0.00|0|0.00|0|N
ANEL|88636V819|0.00|20.42|18.23|18.93|-2.47|1355000000|07/02/2026|18.22|100|19.46|100|Q
ANET|040413205|164.79|167.69|156.72|159.99|-6.63|1960077000000|07/02/2026|0.00|0|0.00|0|N
ANF|002896207|91.76|92.50|90.64|92.42|0.10|280468000000|07/02/2026|0.00|0|0.00|0|N
ANG PRD|025676859|23.70|23.74|23.61|23.72|0.09|5695000000|07/02/2026|0.00|0|0.00|0|N
ANGI|00183L201|0.00|6.18|6.05|6.06|0.17|9332000000|07/02/2026|6.05|2700|6.07|2700|Q
ANGL|92189F437|0.00|29.18|29.14|29.16|0.04|9683000000|07/02/2026|28.26|100|29.17|1000|Q
ANGO|03475V101|0.00|13.37|12.99|13.05|-0.01|5100000000|07/02/2026|13.06|1500|13.10|900|Q
ANGX|034948109|3.57|3.70|3.43|3.54|0.00|308876000000|07/02/2026|0.00|0|0.00|0|N
ANIK|035255108|0.00|0.00|0.00|0.00|-15.15|269000000|07/02/2026|15.20|100|15.53|100|Q
ANIP|00182C103|0.00|86.06|83.87|85.98|3.16|2927000000|07/02/2026|85.95|100|86.87|200|Q
ANIX|03528H109|0.00|3.43|3.26|3.27|0.14|3138000000|07/02/2026|3.26|2500|3.40|100|Q
ANL|00704R109|0.00|10.08|8.62|9.64|-0.99|10459000000|07/02/2026|0.00|0|12.55|500|Q
ANNA|01444V103|0.00|2.68|2.64|2.64|2.64|667000000|07/02/2026|0.00|0|0.00|0|Q
ANNX|03589W102|0.00|5.63|5.29|5.46|-0.10|34682000000|07/02/2026|5.45|1800|5.46|3000|Q
ANRO|02157Q109|24.85|25.96|24.43|24.78|-0.16|105894000000|07/02/2026|0.00|0|0.00|0|N
ANTX|037326105|0.00|4.56|4.44|4.44|4.44|586000000|07/02/2026|4.42|900|4.52|200|Q
ANVS|03615A108|1.93|2.02|1.90|1.93|0.01|210394000000|07/02/2026|0.00|0|0.00|0|N
ANY|84841L506|0.00|2.58|2.44|2.44|-0.01|652000000|07/02/2026|2.35|100|2.55|100|Q
AOA|464289859|97.20|97.20|97.20|97.20|-0.41|413000000|07/02/2026|0.00|0|0.00|0|P
AOD|00326L100|10.32|10.38|10.29|10.34|0.08|65652000000|07/02/2026|0.00|0|0.00|0|N
AOHY|03463K745|0.00|0.00|0.00|0.00|-11.03|16000000|07/02/2026|10.59|100|11.45|100|Q
AOK|464289883|41.27|41.27|41.15|41.23|-0.16|2775000000|07/02/2026|0.00|0|0.00|0|P
AOM|464289875|49.29|49.29|49.26|49.29|-0.51|5030000000|07/02/2026|0.00|0|0.00|0|P
AOMD|03464Y306|25.18|25.18|25.12|25.12|0.02|269000000|07/02/2026|0.00|0|0.00|0|N
AOMN|03464Y207|25.41|25.41|25.41|25.41|0.00|398000000|07/02/2026|0.00|0|0.00|0|N
AOMR|03464Y108|9.07|9.12|8.98|9.04|0.01|46596000000|07/02/2026|0.00|0|0.00|0|N
AON|G0403H108|346.41|357.54|344.86|357.46|13.90|350947000000|07/02/2026|0.00|0|0.00|0|N
AOR|464289867|69.07|69.18|68.47|68.80|-0.45|6610000000|07/02/2026|0.00|0|0.00|0|P
AORT|228903100|23.90|24.10|23.32|23.97|0.42|177923000000|07/02/2026|0.00|0|0.00|0|N
AOS|831865209|62.47|62.76|61.71|62.72|0.58|455783000000|07/02/2026|0.00|0|0.00|0|N
AOSL|G6331P104|0.00|43.92|36.82|37.09|-6.49|6503000000|07/02/2026|37.02|400|37.12|200|Q
AOTG|02072L730|0.00|62.47|62.47|62.47|0.00|0|06/29/2026|63.00|100|0.00|0|Q
AOUT|02875D109|0.00|12.91|12.83|12.91|1.28|338000000|07/02/2026|13.33|1200|13.40|200|Q
AP|032037103|8.33|8.34|7.31|7.35|-0.92|134819000000|07/02/2026|0.00|0|0.00|0|N
APA|03743Q108|0.00|32.76|32.14|32.39|0.53|62822000000|07/02/2026|32.35|2500|32.41|2900|Q
APAM|04316A108|34.50|35.53|34.16|35.41|1.44|336109000000|07/02/2026|0.00|0|0.00|0|N
APC|04124A100|0.00|18.54|18.38|18.54|0.29|1536000000|07/02/2026|18.53|700|18.59|700|Q
APD|009158106|306.46|314.28|303.83|314.19|7.79|527235000000|07/02/2026|0.00|0|0.00|0|N
APEI|02913V103|0.00|57.63|56.23|56.30|0.09|6516000000|07/02/2026|56.70|200|56.82|200|Q
APG|00187Y100|42.08|43.06|40.97|41.98|0.20|988034000000|07/02/2026|0.00|0|0.00|0|N
APGE|03770N101|0.00|133.43|132.73|132.97|0.19|44626000000|07/02/2026|132.87|100|132.92|100|Q
APH|032095101|170.00|173.00|161.37|164.59|-7.63|1666749000000|07/02/2026|0.00|0|0.00|0|N
APHG|88340W459|16.94|16.94|15.60|15.60|-2.58|200000000|07/02/2026|0.00|0|0.00|0|Z
API|00851L103|0.00|4.18|3.99|4.01|-0.05|12915000000|07/02/2026|4.00|2600|4.02|700|Q
APLD|038169207|0.00|35.67|31.74|33.08|-2.45|245894000000|07/02/2026|33.03|800|33.10|800|Q
APLE|03784Y200|16.57|16.65|16.47|16.64|0.16|1249381000000|07/02/2026|0.00|0|0.00|0|N
APLM|G0411D123|0.00|0.00|0.00|0.00|0.00|1000000|07/02/2026|0.00|0|0.00|0|Q
APLX|46092D665|17.83|18.39|14.66|15.99|-2.86|7675000000|07/02/2026|0.00|0|0.00|0|Z
APLZ|46152A221|23.67|24.48|23.67|24.35|3.58|487000000|07/02/2026|0.00|0|0.00|0|Z
APM|G6096M122|0.00|0.81|0.81|0.81|0.01|170000000|07/02/2026|0.80|1100|0.82|3100|Q
APMC|G0344N107|0.00|9.89|9.89|9.89|0.00|0|07/01/2026|0.00|0|9.91|1000|Q
APO|03769M106|119.37|122.17|117.74|118.61|0.17|1016621000000|07/02/2026|0.00|0|0.00|0|N
APO PRA|03769M304|61.63|61.63|61.00|61.04|0.36|4482000000|07/02/2026|0.00|0|0.00|0|N
APOC|45784N882|26.32|26.32|26.32|26.32|0.13|100000000|07/02/2026|0.00|0|0.00|0|Z
APOG|037598109|0.00|43.91|39.83|40.55|-3.33|3399000000|07/02/2026|40.55|400|40.63|200|Q
APOS|03769M205|25.63|25.63|25.55|25.55|0.00|3381000000|07/02/2026|0.00|0|0.00|0|N
APP|03831W108|0.00|575.55|525.22|527.15|-37.77|53773000000|07/02/2026|523.68|40|527.08|80|Q
APPF|03783C100|0.00|172.82|167.14|170.99|4.99|9462000000|07/02/2026|169.18|100|172.92|100|Q
APPN|03782L101|0.00|24.64|24.18|24.38|0.63|13882000000|07/02/2026|24.07|500|24.61|500|Q
APPS|25400W102|0.00|13.56|12.59|12.72|-0.60|94885000000|07/02/2026|12.59|1100|12.87|1000|Q
APPX|46152A536|0.00|47.81|47.81|47.81|-1.60|1039000000|07/02/2026|0.00|0|0.00|0|Q
APRE|03836J201|0.00|0.00|0.00|0.00|-0.72|122000000|07/02/2026|0.65|100|0.86|100|Q
APRJ|45783Y616|24.75|24.75|24.73|24.73|-0.35|202000000|07/02/2026|0.00|0|0.00|0|Z
APRT|00888H109|45.76|45.83|45.76|45.83|1.13|300000000|07/02/2026|0.00|0|0.00|0|Z
APRW|00888H208|37.06|37.07|37.06|37.07|-0.03|400000000|07/02/2026|0.00|0|0.00|0|Z
APTV|G3265R107|61.16|62.13|57.90|58.89|-1.39|653601000000|07/02/2026|0.00|0|0.00|0|N
APUE|89834G729|45.89|45.89|45.89|45.89|-0.21|111000000|07/02/2026|0.00|0|0.00|0|P
APUR|G0474D101|0.00|9.90|9.88|9.89|0.00|0|06/12/2026|9.89|9000|0.00|0|Q
APUS|03771D102|0.89|0.89|0.89|0.89|-0.01|136000000|07/02/2026|0.00|0|0.00|0|A
APVO|03835L702|0.00|4.36|4.30|4.36|0.00|0|07/01/2026|3.80|100|5.23|100|Q
APWC|G0535E106|0.00|1.62|1.62|1.62|0.02|100000000|07/02/2026|0.00|0|0.00|0|Q
APXT|G04104108|0.00|10.07|10.07|10.07|0.02|900000000|07/02/2026|10.05|100|0.00|0|Q
APYX|03837C106|0.00|4.39|4.30|4.32|-0.32|1210000000|07/02/2026|4.20|100|4.39|100|Q
AQB|03842K309|0.00|1.20|1.19|1.19|0.00|0|06/24/2026|0.88|100|1.19|100|Q
AQLG|26923W868|0.00|0.00|0.00|0.00|0.00|0|06/22/2026|25.72|1500|25.76|1500|Q
AQMS|03837J309|0.00|2.90|2.88|2.90|-0.09|451000000|07/02/2026|2.81|100|3.01|100|Q
AQN|015857105|5.62|5.73|5.45|5.48|0.03|3702903000000|07/02/2026|0.00|0|0.00|0|N
AQNB|015857808|25.54|25.54|25.43|25.43|-0.07|709000000|07/02/2026|0.00|0|0.00|0|N
AQST|03843E104|0.00|4.34|4.15|4.19|-0.05|22773000000|07/02/2026|4.18|100|4.20|200|Q
AR|03674X106|35.22|35.50|34.95|35.38|0.47|916733000000|07/02/2026|0.00|0|0.00|0|N
ARAI|04272H204|0.00|0.42|0.39|0.39|-0.02|1033000000|07/02/2026|0.38|1100|0.40|1100|Q
ARAY|004397105|0.00|0.28|0.25|0.26|0.00|9126000000|07/02/2026|0.25|2400|0.26|2500|Q
ARBB|G0447T118|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|3.89|100|5.53|100|Q
ARBE|M1R95N100|0.00|0.85|0.75|0.78|-0.07|13824000000|07/02/2026|0.78|7200|0.79|11500|Q
ARBK|040126302|0.00|0.00|0.00|0.00|0.00|0|06/15/2026|2.90|100|3.88|100|Q
ARCB|03937C105|0.00|140.66|137.60|139.43|-0.40|2496000000|07/02/2026|137.83|100|141.00|100|Q
ARCC|04010L103|0.00|18.82|18.49|18.72|0.05|43917000000|07/02/2026|18.70|200|18.75|300|Q
ARCO|G0457F107|8.19|8.33|8.15|8.23|0.19|209215000000|07/02/2026|0.00|0|0.00|0|N
ARCT|03969T109|0.00|8.13|7.28|7.28|0.40|15175000000|07/02/2026|7.26|2000|7.43|400|Q
ARCX|46152A759|11.56|12.01|11.56|12.01|0.00|1000000|07/01/2026|0.00|0|0.00|0|Z
ARDC|04014F102|12.71|12.78|12.64|12.77|0.04|9006000000|07/02/2026|0.00|0|0.00|0|N
ARDT|03980N107|10.26|10.78|10.26|10.76|0.63|189490000000|07/02/2026|0.00|0|0.00|0|N
ARDX|039697107|0.00|5.27|5.15|5.27|0.10|63728000000|07/02/2026|5.26|1600|5.27|3200|Q
ARE|015271109|53.48|53.72|52.49|52.58|-0.43|561270000000|07/02/2026|0.00|0|0.00|0|N
AREC|02927U208|0.00|2.11|1.94|1.96|-0.02|36329000000|07/02/2026|1.96|100|1.97|8000|Q
AREN|040044109|0.85|0.85|0.84|0.84|-0.02|400000000|07/02/2026|0.00|0|0.00|0|A
ARES|03990B101|116.48|118.15|114.41|116.90|3.27|567231000000|07/02/2026|0.00|0|0.00|0|N
ARES PRB|03990B309|37.58|38.38|37.58|38.38|0.90|4288000000|07/02/2026|0.00|0|0.00|0|N
ARGT|37950E259|91.73|92.99|91.33|91.41|0.62|23873000000|07/02/2026|0.00|0|0.00|0|P
ARGX|04016X101|0.00|951.86|923.19|939.47|29.47|3873000000|07/02/2026|933.73|40|947.01|40|Q
ARHS|04035M102|0.00|8.81|8.54|8.62|0.02|23917000000|07/02/2026|8.61|900|8.63|1700|Q
ARI|03762U105|10.66|10.66|10.34|10.39|-0.15|1277433000000|07/02/2026|0.00|0|0.00|0|N
ARIS|04040Y109|15.23|16.28|15.21|16.00|1.38|322967000000|07/02/2026|0.00|0|0.00|0|N
ARKB|040919102|20.52|20.62|20.29|20.39|0.50|104976000000|07/02/2026|0.00|0|0.00|0|Z
ARKF|00214Q708|41.46|41.84|40.91|41.04|0.17|6568000000|07/02/2026|0.00|0|0.00|0|Z
ARKG|00214Q302|43.07|43.84|42.33|43.00|0.33|49055000000|07/02/2026|0.00|0|0.00|0|Z
ARKK|00214Q104|82.32|83.84|80.34|81.27|-0.57|208006000000|07/02/2026|0.00|0|0.00|0|Z
ARKO|041242108|0.00|8.18|8.04|8.04|-0.12|11116000000|07/02/2026|8.03|3400|8.05|700|Q
ARKQ|00214Q203|128.04|128.04|128.04|128.04|-2.45|562000000|07/02/2026|0.00|0|0.00|0|Z
ARKW|00214Q401|146.11|146.56|144.77|145.26|-2.68|2995000000|07/02/2026|0.00|0|0.00|0|Z
ARKX|00214Q807|34.26|34.94|33.55|33.92|0.07|24937000000|07/02/2026|0.00|0|0.00|0|Z
ARL|029174109|21.48|21.48|21.22|21.22|-0.21|1651000000|07/02/2026|0.00|0|0.00|0|N
ARLO|04206A101|13.46|13.52|12.72|12.98|-0.57|458036000000|07/02/2026|0.00|0|0.00|0|N
ARLP|01877R108|0.00|23.80|23.60|23.79|0.06|1151000000|07/02/2026|23.79|400|24.06|300|Q
ARM|042068205|0.00|357.58|309.91|315.48|-21.93|91150000000|07/02/2026|314.67|200|316.23|200|Q
ARMG|882927577|0.00|39.83|29.92|30.04|-5.06|3832000000|07/02/2026|0.00|0|0.00|0|Q
ARMK|03852U106|56.39|56.66|55.81|56.29|0.19|609583000000|07/02/2026|0.00|0|0.00|0|N
ARMP|04216R102|6.11|6.11|5.80|5.80|-0.12|1218000000|07/02/2026|0.00|0|0.00|0|A
ARMW|77926X536|68.46|71.85|61.59|61.70|-6.67|7060000000|07/02/2026|0.00|0|0.00|0|Z
AROC|03957W106|38.88|38.88|36.35|36.79|-1.97|568661000000|07/02/2026|0.00|0|0.00|0|N
AROW|042744102|0.00|41.53|41.19|41.41|-0.62|2561000000|07/02/2026|41.27|300|41.48|200|Q
ARQ|00770C101|0.00|2.38|2.27|2.28|-0.08|3801000000|07/02/2026|2.26|6100|2.28|4500|Q
ARQQ|G0567U127|0.00|28.14|23.40|23.47|-5.36|6995000000|07/02/2026|23.29|100|23.84|300|Q
ARQT|03969K108|0.00|26.06|25.54|25.79|-0.07|10147000000|07/02/2026|25.79|500|25.81|600|Q
ARR|042315705|17.38|17.38|16.99|17.13|-0.12|968742000000|07/02/2026|0.00|0|0.00|0|N
ARR PRC|042315606|20.85|20.91|20.85|20.89|0.01|2670000000|07/02/2026|0.00|0|0.00|0|N
ARRY|04271T100|0.00|7.54|6.84|6.97|-0.20|78617000000|07/02/2026|6.89|1900|6.98|2000|Q
ARTC|G0579E103|0.00|9.93|9.93|9.93|0.00|0|06/30/2026|9.94|100|9.99|1000|Q
ARTL|04301G706|0.00|0.00|0.00|0.00|-1.09|52000000|07/02/2026|1.07|100|1.14|100|Q
ARTNA|043113208|0.00|34.82|34.40|34.60|0.63|2111000000|07/02/2026|34.36|500|34.63|200|Q
ARTV|04317A107|0.00|10.20|9.12|9.61|-0.18|10204000000|07/02/2026|9.59|700|9.61|2000|Q
ARTY|46435U556|73.99|74.69|70.24|71.16|-1.98|43036000000|07/02/2026|0.00|0|0.00|0|P
ARVN|04335A105|0.00|8.63|8.22|8.37|0.16|6193000000|07/02/2026|8.38|2000|8.48|800|Q
ARVR|33734X762|0.00|39.55|39.55|39.55|0.00|0|02/06/2025|45.08|200|68.41|200|Q
ARW|042735100|208.62|208.62|195.63|197.48|-12.13|179993000000|07/02/2026|0.00|0|0.00|0|N
ARWR|04280A100|0.00|83.96|80.51|83.96|3.57|17673000000|07/02/2026|83.15|200|84.79|200|Q
ARX|G00894108|12.97|14.02|12.97|13.77|0.93|531205000000|07/02/2026|0.00|0|0.00|0|N
ARXS|04339D105|0.00|47.30|44.69|44.97|-1.55|16771000000|07/02/2026|44.95|100|45.01|200|Q
AS|G0260P102|34.69|35.07|34.20|35.05|0.94|813716000000|07/02/2026|0.00|0|0.00|0|N
ASA|G3156P103|53.78|55.03|53.65|54.48|2.11|23078000000|07/02/2026|0.00|0|0.00|0|N
ASAN|04342Y104|7.24|7.48|7.21|7.34|0.03|1068582000000|07/02/2026|0.00|0|0.00|0|N
ASB|045487105|31.43|31.50|30.45|30.64|-0.58|821425000000|07/02/2026|0.00|0|0.00|0|N
ASB PRE|045487204|20.19|20.40|20.19|20.28|0.18|953000000|07/02/2026|0.00|0|0.00|0|N
ASB PRF|045487402|19.40|19.41|19.40|19.41|0.02|240000000|07/02/2026|0.00|0|0.00|0|N
ASBA|045487600|24.50|24.56|24.45|24.47|-0.01|2684000000|07/02/2026|0.00|0|0.00|0|N
ASBP|738920305|0.00|6.14|6.12|6.12|0.53|506000000|07/02/2026|5.71|100|6.53|100|Q
ASC|Y0207T100|14.75|15.23|14.75|14.86|0.61|283422000000|07/02/2026|0.00|0|0.00|0|N
ASCE|01989A704|33.92|33.92|33.92|33.92|-0.78|147000000|07/02/2026|0.00|0|0.00|0|P
ASEC|02507A861|0.00|0.00|0.00|0.00|0.00|0|05/29/2026|49.69|2300|50.62|2300|Q
ASG|529900102|5.50|5.51|5.38|5.46|-0.01|47484000000|07/02/2026|0.00|0|0.00|0|N
ASGI|00326W106|23.11|23.26|23.11|23.26|0.18|9183000000|07/02/2026|0.00|0|0.00|0|N
ASH|044186104|67.00|67.37|66.30|67.01|0.32|215030000000|07/02/2026|0.00|0|0.00|0|N
ASHR|233051879|35.33|35.53|35.00|35.16|-1.18|743966000000|07/02/2026|0.00|0|0.00|0|P
ASIC|04681Y103|24.25|25.58|24.25|25.42|1.05|25904000000|07/02/2026|0.00|0|0.00|0|N
ASIX|00773T101|20.10|20.40|19.91|20.29|0.44|90871000000|07/02/2026|0.00|0|0.00|0|N
ASLE|00810F106|0.00|6.79|6.44|6.56|-0.01|7040000000|07/02/2026|6.55|2100|6.57|2000|Q
ASM|053906103|6.55|6.86|6.43|6.55|0.18|96922000000|07/02/2026|0.00|0|0.00|0|A
ASMB|045396207|0.00|27.61|26.65|27.61|0.88|3270000000|07/02/2026|27.59|700|27.74|200|Q
ASMG|882927668|0.00|50.42|49.86|50.30|-5.30|1995000000|07/02/2026|49.50|400|52.91|100|Q
ASML|N07059210|0.00|1855.90|1748.14|1770.97|-72.71|43068000000|07/02/2026|1761.32|30|1774.96|30|Q
ASMU|25461H663|0.00|33.48|33.48|33.48|33.48|1117000000|07/02/2026|0.00|0|0.00|0|Q
ASND|K08588103|0.00|274.78|266.20|274.63|7.04|9675000000|07/02/2026|271.52|100|277.67|100|Q
ASO|00402L107|0.00|48.25|47.31|47.82|0.60|21566000000|07/02/2026|47.82|200|47.84|100|Q
ASPI|00218A105|0.00|6.47|5.56|5.64|-0.54|55226000000|07/02/2026|5.58|2100|5.71|2300|Q
ASPN|04523Y105|5.91|6.10|5.51|5.58|-0.35|546675000000|07/02/2026|0.00|0|0.00|0|N
ASPS|L0175J138|0.00|0.00|0.00|0.00|0.00|6000000|07/02/2026|7.02|1500|8.26|100|Q
ASR|40051E202|310.62|311.60|306.14|310.81|1.81|14339000000|07/02/2026|0.00|0|0.00|0|N
ASRV|03074A102|0.00|0.00|0.00|0.00|0.00|17000000|07/02/2026|0.00|0|0.00|0|Q
ASST|862945300|0.00|13.73|12.79|13.12|1.11|88336000000|07/02/2026|12.96|1200|13.28|1100|Q
ASTC|046484309|0.00|11.34|10.31|10.44|-1.69|676000000|07/02/2026|9.97|100|10.83|100|Q
ASTE|046224101|0.00|59.41|57.13|57.22|-3.29|5429000000|07/02/2026|56.86|200|57.75|200|Q
ASTH|03763A207|0.00|51.56|48.80|49.14|-0.66|8890000000|07/02/2026|49.12|300|49.65|300|Q
ASTI|043635804|0.00|4.83|4.31|4.42|-0.29|4387000000|07/02/2026|4.31|200|4.61|200|Q
ASTL|015658107|0.00|4.05|3.70|3.78|-0.05|73266000000|07/02/2026|3.73|1200|3.78|3500|Q
ASTLW|015658115|0.00|0.00|0.00|0.00|0.00|0|03/18/2026|0.02|100|0.03|100|Q
ASTN|88636W585|3.90|4.35|3.74|4.22|0.18|43953000000|07/02/2026|0.00|0|0.00|0|Z
ASTS|00217D100|0.00|90.55|81.85|85.13|-0.96|222519000000|07/02/2026|85.05|400|86.06|200|Q
ASTT|21874J594|40.05|40.05|40.05|40.05|-0.60|100000000|07/02/2026|0.00|0|0.00|0|Z
ASTX|46143U542|26.66|28.21|23.43|25.28|-0.61|38032000000|07/02/2026|0.00|0|0.00|0|Z
ASTY|88636Y748|13.96|14.25|13.08|13.34|-1.41|1305000000|07/02/2026|0.00|0|0.00|0|Z
ASUP|26923Q267|18.76|18.76|16.85|18.00|0.00|11000000|07/01/2026|0.00|0|0.00|0|Z
ASUR|04649U102|0.00|8.24|8.16|8.24|0.11|706000000|07/02/2026|8.16|2000|8.20|100|Q
ASX|00215W100|44.29|45.51|41.10|41.87|-1.12|7123585000000|07/02/2026|0.00|0|0.00|0|N
ASYS|032332504|0.00|20.62|18.69|18.78|-1.68|4746000000|07/02/2026|18.79|700|18.86|300|Q
ATAI|04650F101|0.00|5.27|4.77|5.20|0.33|202355000000|07/02/2026|5.18|3200|5.28|2900|Q
ATAT|04965M106|0.00|32.73|31.85|32.20|-0.77|20323000000|07/02/2026|31.96|400|32.22|200|Q
ATCH|128745205|0.20|0.20|0.19|0.20|0.00|6195000000|07/02/2026|0.00|0|0.00|0|A
ATCX|G5211G200|0.00|3.78|3.78|3.78|0.08|200000000|07/02/2026|0.00|0|0.00|0|Q
ATEC|02081G201|0.00|9.04|8.77|8.93|0.08|47341000000|07/02/2026|8.92|3000|9.03|1600|Q
ATEN|002121101|37.63|37.63|35.84|36.30|-1.70|290812000000|07/02/2026|0.00|0|0.00|0|N
ATER|02156U200|0.00|1.30|1.30|1.30|1.30|404000000|07/02/2026|1.21|200|1.32|200|Q
ATEX|03676C100|0.00|111.11|102.00|104.98|-3.11|7817000000|07/02/2026|104.97|100|107.11|100|Q
ATH PRA|04686J861|24.23|24.23|24.12|24.16|0.04|2270000000|07/02/2026|0.00|0|0.00|0|N
ATH PRB|04686J200|18.56|18.65|18.56|18.63|0.07|7033000000|07/02/2026|0.00|0|0.00|0|N
ATH PRD|04686J408|16.00|16.02|15.91|16.02|0.07|7922000000|07/02/2026|0.00|0|0.00|0|N
ATH PRE|04686J507|25.02|25.06|25.02|25.04|-0.05|2151000000|07/02/2026|0.00|0|0.00|0|N
ATHE|02155X205|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|5.32|1200|5.36|1200|Q
ATHM|05278C107|18.20|18.26|17.70|18.18|-0.91|144381000000|07/02/2026|0.00|0|0.00|0|N
ATHS|04686J838|24.45|24.55|24.38|24.55|0.11|13629000000|07/02/2026|0.00|0|0.00|0|N
ATI|01741R102|193.50|195.63|184.95|188.10|-4.07|397693000000|07/02/2026|0.00|0|0.00|0|N
ATII|G04537109|0.00|10.89|10.87|10.89|-0.01|310000000|07/02/2026|9.33|100|12.52|100|Q
ATKR|047649108|72.91|73.04|68.29|69.21|-3.22|115181000000|07/02/2026|0.00|0|0.00|0|N
ATLC|04914Y102|0.00|103.99|96.45|96.45|-7.16|2404000000|07/02/2026|94.77|100|98.70|100|Q
ATLCL|04914Y300|0.00|0.00|0.00|0.00|-25.20|218000000|07/02/2026|0.00|0|0.00|0|Q
ATLCP|04914Y201|0.00|24.49|24.34|24.49|24.49|251000000|07/02/2026|0.00|0|0.00|0|Q
ATLCZ|04914Y409|0.00|25.23|25.20|25.20|0.00|579000000|07/02/2026|0.00|0|0.00|0|Q
ATLO|031001100|0.00|29.96|29.75|29.75|-0.76|848000000|07/02/2026|29.45|500|29.54|100|Q
ATLX|105861306|0.00|3.90|3.61|3.63|-0.14|3253000000|07/02/2026|3.63|2700|3.65|1900|Q
ATMU|04956D107|49.95|50.21|48.77|49.71|0.07|157609000000|07/02/2026|0.00|0|0.00|0|N
ATNI|00215F107|0.00|24.70|24.70|24.70|-1.75|470000000|07/02/2026|24.63|500|24.83|500|Q
ATO|049560105|174.29|176.88|173.92|176.87|3.84|435822000000|07/02/2026|0.00|0|0.00|0|N
ATOM|04965B100|0.00|8.27|7.34|7.42|-0.85|7151000000|07/02/2026|7.35|800|7.54|800|Q
ATOS|04962H704|0.00|0.00|0.00|0.00|-2.05|720000000|07/02/2026|2.11|5000|2.19|100|Q
ATPC|008389306|0.00|2.95|2.95|2.95|2.95|124000000|07/02/2026|0.00|0|0.00|0|Q
ATR|038336103|126.27|127.27|125.49|126.98|1.73|146705000000|07/02/2026|0.00|0|0.00|0|N
ATRA|046513206|0.00|11.64|11.64|11.64|0.32|322000000|07/02/2026|11.64|1500|12.06|100|Q
ATRC|04963C209|0.00|31.78|30.19|31.76|2.05|15892000000|07/02/2026|31.78|500|32.14|400|Q
ATRO|046433108|0.00|75.84|70.32|70.72|-5.33|10266000000|07/02/2026|69.96|200|70.89|100|Q
ATS|00217Y104|28.32|28.61|27.45|27.68|-0.49|40583000000|07/02/2026|0.00|0|0.00|0|N
ATXG|00653L400|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|2.98|100|4.39|200|Q
ATYR|002120202|0.00|0.60|0.58|0.59|0.01|3166000000|07/02/2026|0.58|1900|0.61|1800|Q
AU|G0378L100|84.00|85.13|83.16|84.65|3.76|733087000000|07/02/2026|0.00|0|0.00|0|N
AUB|04911A107|43.50|43.52|41.98|42.26|-0.93|331742000000|07/02/2026|0.00|0|0.00|0|N
AUB PRA|04911A206|24.27|24.35|24.27|24.34|0.00|605000000|07/02/2026|0.00|0|0.00|0|N
AUC|G0602B118|0.00|8.41|8.41|8.41|8.41|100000000|07/02/2026|6.51|100|9.25|100|Q
AUDC|M15342104|0.00|9.73|9.71|9.73|-0.17|817000000|07/02/2026|9.71|1700|9.73|900|Q
AUGO|G06973112|0.00|65.38|62.97|65.32|4.84|16144000000|07/02/2026|65.36|500|65.51|100|Q
AUID|46264C305|0.00|1.20|1.04|1.18|0.09|330350000000|07/02/2026|1.14|100|1.22|100|Q
AUNA|L0415A103|5.17|5.32|5.17|5.27|0.13|63279000000|07/02/2026|0.00|0|0.00|0|N
AUPH|05156V102|0.00|16.18|15.21|15.59|-0.20|45966000000|07/02/2026|15.60|800|15.62|400|Q
AUR|051774107|0.00|7.22|6.63|6.64|-0.41|421369000000|07/02/2026|6.62|3700|6.65|3700|Q
AURA|05153U107|0.00|7.73|6.59|7.73|0.97|13294000000|07/02/2026|7.72|2000|7.74|900|Q
AUST|05223F106|0.00|1.11|1.11|1.11|0.00|16000000|06/29/2026|0.00|0|0.00|0|A
AUTL|05280R100|0.00|1.71|1.57|1.59|0.00|27410000000|07/02/2026|1.57|300|1.59|11700|Q
AUUD|05072K404|0.00|1.43|1.37|1.42|0.06|4298000000|07/02/2026|1.36|100|1.46|100|Q
AVA|05379B107|40.89|41.41|40.71|41.40|0.86|198078000000|07/02/2026|0.00|0|0.00|0|N
AVAH|05356F105|0.00|9.29|8.81|9.10|0.24|60486000000|07/02/2026|9.09|1500|9.12|100|Q
AVAL|40053W101|5.20|5.28|5.05|5.06|-0.02|6701000000|07/02/2026|0.00|0|0.00|0|N
AVAT|05338N101|0.00|0.54|0.50|0.53|0.03|2594000000|07/02/2026|0.01|20000|0.00|0|Q
AVAV|008073108|0.00|200.36|178.77|190.98|18.64|32411000000|07/02/2026|187.32|100|193.03|100|Q
AVB|053484101|190.60|193.96|190.60|193.96|3.53|300696000000|07/02/2026|0.00|0|0.00|0|N
AVBC|05369T100|21.49|21.49|20.88|21.07|-0.42|38221000000|07/02/2026|0.00|0|0.00|0|N
AVBH|05368J103|0.00|33.72|32.72|32.72|-0.89|562000000|07/02/2026|32.94|800|33.28|100|Q
AVBP|04272N102|0.00|35.06|34.19|34.62|0.13|6459000000|07/02/2026|34.62|500|35.04|400|Q
AVD|030371108|2.91|3.22|2.89|3.16|0.27|90761000000|07/02/2026|0.00|0|0.00|0|N
AVDE|025072703|90.41|90.41|89.47|89.92|0.92|20762000000|07/02/2026|0.00|0|0.00|0|P
AVDV|025072802|104.70|105.19|103.73|104.30|0.70|7812000000|07/02/2026|0.00|0|0.00|0|P
AVEM|025072604|93.81|94.72|91.35|92.47|-1.04|106074000000|07/02/2026|0.00|0|0.00|0|P
AVES|025072372|64.99|65.73|64.42|64.42|-0.16|1374000000|07/02/2026|0.00|0|0.00|0|P
AVEX|00835T107|19.69|22.40|19.33|20.69|1.06|606141000000|07/02/2026|0.00|0|0.00|0|N
AVGE|025072232|98.83|98.98|98.61|98.61|0.00|8000000|07/01/2026|0.00|0|0.00|0|P
AVGG|882927437|0.00|26.28|25.24|25.24|-0.79|2055000000|07/02/2026|23.90|100|25.41|100|Q
AVGO|11135F101|0.00|374.00|356.45|360.17|-9.18|318553000000|07/02/2026|359.99|200|361.02|160|Q
AVGU|38747R413|0.00|32.85|31.63|31.63|-2.32|440000000|07/02/2026|31.48|100|32.90|100|Q
AVGV|025072216|84.66|84.66|84.53|84.53|-0.42|200000000|07/02/2026|0.00|0|0.00|0|P
AVGX|88636J238|0.00|45.47|41.71|42.21|-2.31|6840000000|07/02/2026|41.13|100|43.62|400|Q
AVIG|025072562|41.42|41.42|41.37|41.41|0.06|2887000000|07/02/2026|0.00|0|0.00|0|P
AVIR|04683R106|0.00|5.03|4.92|4.99|0.21|6450000000|07/02/2026|4.97|3200|5.14|300|Q
AVIV|025072364|78.48|78.51|78.04|78.04|0.81|1350000000|07/02/2026|0.00|0|0.00|0|P
AVK|00764C109|13.03|13.10|12.93|12.94|-0.11|19651000000|07/02/2026|0.00|0|0.00|0|N
AVL|25461A569|0.00|42.70|39.36|40.08|-2.31|6818000000|07/02/2026|38.85|100|41.49|100|Q
AVLN|05348Y105|0.00|31.02|28.61|29.72|-0.41|11984000000|07/02/2026|29.71|900|29.73|200|Q
AVLV|025072349|91.30|91.50|90.13|90.81|0.00|72710000000|07/02/2026|0.00|0|0.00|0|P
AVMC|025072125|0.00|79.14|79.14|79.14|0.00|46000000|06/23/2026|0.00|0|0.00|0|P
AVMU|025072695|46.60|46.60|46.60|46.60|0.03|113000000|07/02/2026|0.00|0|0.00|0|P
AVMV|025072133|80.40|80.40|80.40|80.40|-0.06|100000000|07/02/2026|0.00|0|0.00|0|P
AVNS|05350V106|24.91|24.94|24.88|24.93|0.30|268109000000|07/02/2026|0.00|0|0.00|0|N
AVNT|05368V106|36.91|37.51|36.71|37.31|0.49|247642000000|07/02/2026|0.00|0|0.00|0|N
AVNV|025072166|82.58|82.58|82.58|82.58|0.00|145000000|06/25/2026|0.00|0|0.00|0|P
AVNW|05366Y201|0.00|21.53|21.23|21.25|-1.28|814000000|07/02/2026|21.16|900|21.26|700|Q
AVO|60510V108|0.00|12.71|12.48|12.49|0.04|19435000000|07/02/2026|12.46|1800|12.49|500|Q
AVPT|053604104|0.00|11.57|11.31|11.46|0.01|30875000000|07/02/2026|11.45|1200|11.47|1200|Q
AVR|03675P102|0.00|10.25|9.85|10.24|0.31|17521000000|07/02/2026|10.22|700|10.25|800|Q
AVRY|02072Q218|24.60|24.60|24.60|24.60|-0.01|400000000|07/02/2026|0.00|0|0.00|0|Z
AVS|25461A551|0.00|8.34|7.97|8.26|0.20|2193316000000|07/02/2026|8.25|6500|8.27|3500|Q
AVSC|025072323|72.75|72.75|72.15|72.15|-1.07|200000000|07/02/2026|0.00|0|0.00|0|P
AVSU|025072281|88.30|88.67|88.30|88.67|0.00|65000000|06/30/2026|0.00|0|0.00|0|P
AVT|053807103|0.00|84.93|81.32|82.23|-5.06|19941000000|07/02/2026|82.11|400|82.26|200|Q
AVTR|05352A100|10.10|10.32|10.06|10.32|0.31|2160601000000|07/02/2026|0.00|0|0.00|0|N
AVTX|05338F306|0.00|18.96|17.27|18.85|1.55|30263000000|07/02/2026|18.85|200|18.87|200|Q
AVUS|025072885|127.75|127.75|126.33|127.15|-0.44|7457000000|07/02/2026|0.00|0|0.00|0|P
AVUV|025072877|124.98|125.35|122.65|123.51|-0.83|37399000000|07/02/2026|0.00|0|0.00|0|P
AVX|05353F207|0.00|5.54|5.49|5.49|0.20|495000000|07/02/2026|4.51|100|6.24|100|Q
AVXC|02507A101|0.00|0.00|0.00|0.00|-85.63|432000000|07/02/2026|0.00|0|0.00|0|Q
AVXL|032797300|0.00|2.77|2.64|2.77|0.19|18410000000|07/02/2026|2.75|6200|2.80|1100|Q
AVXX|88636W114|0.00|9.75|8.57|8.95|1.56|32145000000|07/02/2026|8.99|1100|9.07|1000|Q
AVY|053611109|164.34|167.03|163.88|166.97|3.85|204438000000|07/02/2026|0.00|0|0.00|0|N
AWF|01879R106|10.20|10.24|10.20|10.20|-0.11|42595000000|07/02/2026|0.00|0|0.00|0|N
AWI|04247X102|159.04|159.14|156.36|158.56|0.41|103341000000|07/02/2026|0.00|0|0.00|0|N
AWK|030420103|133.03|136.91|133.02|136.86|5.07|856612000000|07/02/2026|0.00|0|0.00|0|N
AWP|00302L207|11.80|11.90|11.80|11.88|0.11|17630000000|07/02/2026|0.00|0|0.00|0|N
AWR|029899101|83.42|85.20|83.42|84.76|1.42|106855000000|07/02/2026|0.00|0|0.00|0|N
AWRE|05453N100|0.00|1.36|1.34|1.36|0.02|2590000000|07/02/2026|1.33|100|1.68|200|Q
AX|05465C100|99.73|99.97|97.31|97.90|-1.04|179523000000|07/02/2026|0.00|0|0.00|0|N
AXG|G82759104|0.00|3.23|3.22|3.22|-0.05|296000000|07/02/2026|2.80|100|3.68|100|Q
AXGN|05463X106|0.00|46.38|42.34|45.87|1.90|26368000000|07/02/2026|45.89|200|46.54|300|Q
AXIA|15234Q207|10.51|10.66|10.35|10.38|0.01|680360000000|07/02/2026|0.00|0|0.00|0|N
AXIA PRC|15236F100|10.13|10.35|10.07|10.10|0.09|9580000000|07/02/2026|0.00|0|0.00|0|N
AXIN|G0750N104|0.00|0.00|0.00|0.00|-10.35|194000000|07/02/2026|10.35|100|0.00|0|Q
AXINR|G0750N112|0.00|0.43|0.40|0.42|0.00|0|06/16/2026|0.33|100|0.44|100|Q
AXON|05464C101|0.00|601.51|579.81|597.23|3.41|13866000000|07/02/2026|596.67|40|599.20|40|Q
AXP|025816109|349.47|352.09|346.03|351.96|3.96|775078000000|07/02/2026|0.00|0|0.00|0|N
AXPG|88340W731|0.00|13.32|13.31|13.31|0.00|0|06/30/2026|14.36|400|14.49|400|Q
AXR|032159105|25.44|25.84|25.44|25.84|0.80|809000000|07/02/2026|0.00|0|0.00|0|N
AXS|G0692U109|110.79|113.43|108.66|113.36|4.29|225139000000|07/02/2026|0.00|0|0.00|0|N
AXS PRE|05461T305|18.90|18.97|18.71|18.86|0.01|20626000000|07/02/2026|0.00|0|0.00|0|N
AXSM|05464T104|0.00|245.17|240.53|244.29|3.92|11074000000|07/02/2026|242.16|100|246.96|100|Q
AXTA|G0750C108|34.70|35.21|34.62|35.11|0.91|343041000000|07/02/2026|0.00|0|0.00|0|N
AXTI|00246W103|0.00|66.71|53.46|56.64|-8.40|167786000000|07/02/2026|55.71|200|56.64|100|Q
AXTL|88340W467|4.89|4.89|4.48|4.60|0.00|21000000|07/01/2026|0.00|0|0.00|0|Z
AXTU|26923V878|5.98|5.98|4.14|4.27|-2.10|5134000000|07/02/2026|0.00|0|0.00|0|Z
AXTX|46152A320|11.19|12.13|7.60|8.50|-3.18|23321000000|07/02/2026|0.00|0|0.00|0|Z
AYA|05466C109|0.00|20.46|18.96|19.61|0.50|10729000000|07/02/2026|19.58|700|19.62|700|Q
AYI|00508Y102|365.65|365.65|354.41|359.04|-8.49|95315000000|07/02/2026|0.00|0|0.00|0|N
AYTU|054754858|0.00|0.00|0.00|0.00|-2.18|28000000|07/02/2026|1.85|100|2.47|100|Q
AZ|002205102|0.00|6.53|6.04|6.26|-0.01|6803000000|07/02/2026|5.26|100|6.27|2200|Q
AZI|G06382132|0.00|1.95|1.87|1.87|-0.25|2198000000|07/02/2026|1.59|100|2.23|100|Q
AZN|G0593M107|189.32|196.40|189.29|195.15|11.29|398101000000|07/02/2026|0.00|0|0.00|0|N
AZO|053332102|3233.75|3233.75|3124.90|3159.28|-58.87|39138000000|07/02/2026|0.00|0|0.00|0|N
AZTA|114340102|0.00|26.52|25.81|25.85|-0.32|5920000000|07/02/2026|25.82|200|25.87|300|Q
AZTR|05479L302|0.16|0.16|0.15|0.15|-0.02|2715000000|07/02/2026|0.00|0|0.00|0|A
AZUL|05501U601|8.81|9.03|8.81|8.97|0.13|1832000000|07/02/2026|0.00|0|0.00|0|A
AZZ|002474104|150.04|151.45|147.05|150.01|0.11|104777000000|07/02/2026|0.00|0|0.00|0|N
B|06849F108|37.84|38.28|37.53|38.21|1.76|1705972000000|07/02/2026|0.00|0|0.00|0|N
BA|097023105|221.00|227.50|220.68|226.49|7.91|1596687000000|07/02/2026|0.00|0|0.00|0|N
BA PRA|097023204|67.83|69.88|67.83|69.44|1.81|9887000000|07/02/2026|0.00|0|0.00|0|N
BAB|46138G805|26.86|26.86|26.86|26.86|-0.01|146000000|07/02/2026|0.00|0|0.00|0|P
BABA|01609W102|96.35|97.95|95.19|96.14|-1.85|2419735000000|07/02/2026|0.00|0|0.00|0|N
BABU|25461H655|0.00|7.68|7.41|7.44|7.44|15369000000|07/02/2026|7.49|5600|7.56|5600|Q
BABX|38747R868|0.00|14.39|13.63|13.89|-0.55|11517000000|07/02/2026|13.83|100|13.90|100|Q
BAC|060505104|58.91|59.00|57.95|58.73|0.37|8362920000000|07/02/2026|0.00|0|0.00|0|N
BAC PRB|060505229|25.03|25.15|25.03|25.04|-0.02|30420000000|07/02/2026|0.00|0|0.00|0|N
BAC PRE|060505815|18.75|18.75|18.70|18.73|-0.02|1078000000|07/02/2026|0.00|0|0.00|0|N
BAC PRK|060505195|24.36|24.36|24.23|24.25|-0.05|10388000000|07/02/2026|0.00|0|0.00|0|N
BAC PRL|060505682|1246.81|1247.47|1243.25|1247.00|-1.17|847000000|07/02/2026|0.00|0|0.00|0|N
BAC PRM|06053U601|21.45|21.55|21.34|21.39|-0.07|17742000000|07/02/2026|0.00|0|0.00|0|N
BAC PRN|06055H202|20.05|20.08|19.98|19.99|-0.06|27077000000|07/02/2026|0.00|0|0.00|0|N
BAC PRO|06055H400|17.70|17.75|17.61|17.61|-0.09|10995000000|07/02/2026|0.00|0|0.00|0|N
BAC PRP|06055H608|16.86|16.86|16.77|16.79|-0.04|7104000000|07/02/2026|0.00|0|0.00|0|N
BAC PRQ|06055H806|17.13|17.17|17.02|17.02|-0.11|29133000000|07/02/2026|0.00|0|0.00|0|N
BAC PRS|06055H871|19.13|19.18|19.03|19.04|-0.13|16543000000|07/02/2026|0.00|0|0.00|0|N
BACCR|G1331A116|0.00|0.84|0.83|0.84|0.04|2838000000|07/02/2026|0.00|0|0.00|0|Q
BAER|96812F102|0.00|2.08|1.94|1.97|0.04|13183000000|07/02/2026|1.96|8200|1.97|9900|Q
BAERW|96812F110|0.00|0.37|0.37|0.37|0.00|0|04/21/2026|0.24|100|0.34|100|Q
BAFE|00775Y322|0.00|0.00|0.00|0.00|-29.11|8000000|07/02/2026|29.02|1000|29.61|1000|Q
BAFN|07279B104|0.00|5.04|5.04|5.04|0.00|0|06/30/2026|5.06|100|5.68|100|Q
BAH|099502106|61.52|62.87|61.39|62.45|2.44|1087154000000|07/02/2026|0.00|0|0.00|0|N
BAI|09290C780|49.53|50.05|46.26|47.00|-2.50|188831000000|07/02/2026|0.00|0|0.00|0|P
BAIG|88340C131|0.00|25.94|25.39|25.39|-0.09|200000000|07/02/2026|22.83|100|24.56|3500|Q
BAIV|00775Y249|0.00|26.06|26.06|26.06|0.08|100000000|07/02/2026|0.00|0|0.00|0|Q
BAK|105532105|2.36|2.49|2.36|2.45|0.10|574188000000|07/02/2026|0.00|0|0.00|0|N
BALI|09290C863|33.72|33.72|33.42|33.61|0.02|5167000000|07/02/2026|0.00|0|0.00|0|Z
BALL|058498106|62.29|63.40|61.87|63.39|1.64|664098000000|07/02/2026|0.00|0|0.00|0|N
BALQ|09290C640|0.00|0.00|0.00|0.00|0.00|5000000|07/02/2026|0.00|0|0.00|0|Q
BALT|45783Y855|34.32|34.32|34.25|34.28|0.01|4134000000|07/02/2026|0.00|0|0.00|0|Z
BALY|05875B304|14.24|14.84|14.15|14.70|0.44|18500000000|07/02/2026|0.00|0|0.00|0|N
BAM|113004105|46.03|46.03|45.45|45.87|0.47|420090000000|07/02/2026|0.00|0|0.00|0|N
BAMD|66537J507|33.12|33.12|33.12|33.12|0.54|1203000000|07/02/2026|0.00|0|0.00|0|Z
BAMG|66537J606|44.74|44.74|44.74|44.74|0.00|92000000|07/01/2026|0.00|0|0.00|0|Z
BAMY|66537J853|27.52|27.52|27.52|27.52|0.03|301000000|07/02/2026|0.00|0|0.00|0|Z
BANC|05990K106|20.73|20.83|20.13|20.30|-0.26|761833000000|07/02/2026|0.00|0|0.00|0|N
BANC PRF|05990K841|25.08|25.17|25.08|25.16|0.05|915000000|07/02/2026|0.00|0|0.00|0|N
BAND|05988J103|0.00|64.75|61.43|61.53|-2.24|13514000000|07/02/2026|61.54|200|61.67|200|Q
BANF|05945F103|0.00|116.06|113.56|113.64|-0.98|20435000000|07/02/2026|113.89|100|115.46|100|Q
BANR|06652V208|0.00|67.24|66.92|67.24|-0.54|2216000000|07/02/2026|67.11|100|67.26|200|Q
BANX|861780104|0.00|0.00|0.00|0.00|-19.55|89000000|07/02/2026|19.06|100|20.30|100|Q
BAOS|G08908124|0.00|2.72|2.72|2.72|0.00|0|06/24/2026|2.15|100|3.04|100|Q
BAP|G2519Y108|390.81|395.28|388.93|391.21|4.21|66377000000|07/02/2026|0.00|0|0.00|0|N
BAPR|45782C888|53.10|53.10|53.10|53.10|-0.05|100000000|07/02/2026|0.00|0|0.00|0|Z
BAR|38748G101|40.58|40.65|40.53|40.53|0.53|3858000000|07/02/2026|0.00|0|0.00|0|P
BARK|68622E203|10.86|10.93|10.65|10.93|0.16|16010000000|07/02/2026|0.00|0|0.00|0|N
BASG|00775Y272|0.00|26.58|26.58|26.58|0.00|0|06/30/2026|26.62|2300|27.18|2300|Q
BASV|00775Y264|0.00|0.00|0.00|0.00|0.00|23000000|07/02/2026|0.00|0|0.00|0|Q
BATL|07134L107|1.26|1.35|1.26|1.33|0.04|27224000000|07/02/2026|0.00|0|0.00|0|A
BATRA|047726104|0.00|57.73|57.57|57.57|0.66|775000000|07/02/2026|57.51|200|57.62|100|Q
BATRK|047726302|0.00|52.90|51.61|52.80|1.14|6680000000|07/02/2026|52.41|300|52.80|200|Q
BATT|032108805|14.99|14.99|14.99|14.99|-0.43|100000000|07/02/2026|0.00|0|0.00|0|P
BAX|071813109|22.12|22.75|22.10|22.65|0.96|1885017000000|07/02/2026|0.00|0|0.00|0|N
BB|09228F103|12.75|13.03|11.21|11.51|-1.30|6544798000000|07/02/2026|0.00|0|0.00|0|N
BBAI|08975B109|3.65|3.73|3.52|3.53|-0.11|3948150000000|07/02/2026|0.00|0|0.00|0|N
BBAI WS|08975B117|0.37|0.37|0.36|0.36|-0.01|3755000000|07/02/2026|0.00|0|0.00|0|N
BBAR|058934100|19.69|20.21|19.38|19.45|0.10|71430000000|07/02/2026|0.00|0|0.00|0|N
BBAX|46641Q233|60.40|60.41|59.67|60.04|0.69|13870000000|07/02/2026|0.00|0|0.00|0|Z
BBBY|690370101|6.28|6.32|5.70|5.83|-0.39|739115000000|07/02/2026|0.00|0|0.00|0|N
BBBY WS|075896159|0.46|0.46|0.41|0.44|-0.01|7239000000|07/02/2026|0.00|0|0.00|0|N
BBCA|46641Q225|99.75|99.75|99.02|99.67|0.17|3012000000|07/02/2026|0.00|0|0.00|0|Z
BBCP|206704108|0.00|11.56|11.08|11.11|-0.75|3286000000|07/02/2026|11.10|1500|11.11|300|Q
BBCQ|G1170E104|0.00|10.42|10.41|10.41|0.01|425000000|07/02/2026|0.00|0|0.00|0|Q
BBCQW|G1170E112|0.00|2.30|2.30|2.30|-0.20|218000000|07/02/2026|0.00|0|0.00|0|Q
BBD|059460303|3.52|3.52|3.44|3.45|-0.03|3051125000000|07/02/2026|0.00|0|0.00|0|N
BBDC|06759L103|8.69|8.69|8.49|8.57|-0.06|125225000000|07/02/2026|0.00|0|0.00|0|N
BBDO|059460402|2.98|2.98|2.95|2.96|0.01|7057000000|07/02/2026|0.00|0|0.00|0|N
BBEU|46641Q191|78.70|78.82|78.01|78.42|1.42|6226000000|07/02/2026|0.00|0|0.00|0|Z
BBGI|074014200|0.00|0.00|0.00|0.00|0.00|226000000|07/02/2026|22.71|100|26.87|100|Q
BBH|92189F726|0.00|0.00|0.00|0.00|-204.52|3000000|07/02/2026|209.22|600|213.47|600|Q
BBHL|05528C675|17.35|17.35|17.35|17.35|-0.01|100000000|07/02/2026|0.00|0|0.00|0|P
BBHY|46641Q878|45.85|45.85|45.85|45.85|0.00|13000000|07/01/2026|0.00|0|0.00|0|Z
BBIO|10806X102|0.00|77.18|74.63|77.03|2.51|33025000000|07/02/2026|77.12|200|77.26|100|Q
BBJP|46641Q217|76.01|76.34|74.69|75.24|0.02|57647000000|07/02/2026|0.00|0|0.00|0|Z
BBLG|098070600|0.00|1.37|1.37|1.37|0.00|0|07/01/2026|1.16|100|1.64|100|Q
BBN|09248X100|16.05|16.08|16.02|16.02|-0.08|11197000000|07/02/2026|0.00|0|0.00|0|N
BBNX|08659B102|0.00|16.83|16.30|16.77|0.20|7881000000|07/02/2026|16.75|700|17.01|900|Q
BBOT|107924102|0.00|8.23|7.82|8.08|0.28|4816000000|07/02/2026|8.09|2000|8.20|500|Q
BBSI|068463108|0.00|38.08|37.82|37.94|0.19|1495000000|07/02/2026|37.45|200|38.36|200|Q
BBT|084680107|31.00|31.14|29.96|30.22|-0.64|218680000000|07/02/2026|0.00|0|0.00|0|N
BBUC|113006100|30.25|31.50|30.23|30.78|0.70|132677000000|07/02/2026|0.00|0|0.00|0|N
BBUS|46641Q399|134.80|134.80|134.51|134.51|0.00|236000000|07/01/2026|0.00|0|0.00|0|Z
BBVA|05946K101|25.73|25.86|25.44|25.60|0.62|219456000000|07/02/2026|0.00|0|0.00|0|N
BBW|120076104|30.45|31.70|30.45|31.50|0.94|132439000000|07/02/2026|0.00|0|0.00|0|N
BBWI|070830104|22.38|22.72|21.37|21.96|-0.41|1225940000000|07/02/2026|0.00|0|0.00|0|N
BBY|086516101|78.00|78.14|76.53|77.99|0.76|961560000000|07/02/2026|0.00|0|0.00|0|N
BC|117043109|82.03|82.76|78.30|79.09|-2.49|228684000000|07/02/2026|0.00|0|0.00|0|N
BC PRC|117043604|24.05|24.10|24.05|24.10|-0.08|942000000|07/02/2026|0.00|0|0.00|0|N
BCAB|09077B203|0.00|4.14|4.14|4.14|4.14|256000000|07/02/2026|3.99|100|4.30|100|Q
BCAL|84252A106|0.00|20.91|20.88|20.88|-0.28|2595000000|07/02/2026|20.87|700|21.03|200|Q
BCAR|G2616F101|0.00|10.61|10.50|10.52|0.06|110297000000|07/02/2026|0.00|0|0.00|0|Q
BCARW|G2616F119|0.00|2.05|2.05|2.05|0.05|1025000000|07/02/2026|1.54|100|2.10|100|Q
BCAT|09260U109|15.83|15.89|15.75|15.76|-0.07|100734000000|07/02/2026|0.00|0|0.00|0|N
BCAX|055477103|0.00|29.66|28.73|28.96|0.11|8665000000|07/02/2026|28.97|500|29.00|500|Q
BCBP|055298103|0.00|10.50|10.27|10.27|-0.41|1292000000|07/02/2026|10.28|900|10.30|1200|Q
BCC|09739D100|76.02|76.64|74.34|75.93|0.45|91083000000|07/02/2026|0.00|0|0.00|0|N
BCCC|37960A347|11.64|11.64|11.64|11.64|-0.23|100000000|07/02/2026|0.00|0|0.00|0|Z
BCDA|09060U606|0.00|1.23|1.18|1.19|-0.01|4524000000|07/02/2026|1.16|200|1.24|200|Q
BCE|05534B760|21.62|22.03|21.18|21.42|0.40|2041588000000|07/02/2026|0.00|0|0.00|0|N
BCEM|06829D602|26.75|27.00|26.30|26.33|-0.68|2501000000|07/02/2026|0.00|0|0.00|0|N
BCGD|06829D206|26.55|26.55|26.40|26.40|-0.07|1000000|07/02/2026|0.00|0|0.00|0|N
BCH|059520106|39.28|39.70|38.92|39.38|0.54|67718000000|07/02/2026|0.00|0|0.00|0|N
BCHT|59833H200|0.00|1.98|1.98|1.98|0.00|51000000|06/29/2026|0.00|0|0.00|0|A
BCI|003261104|22.28|22.37|22.24|22.29|0.05|9347000000|07/02/2026|0.00|0|0.00|0|P
BCIC|73688F201|0.00|7.24|7.23|7.23|7.23|2100000000|07/02/2026|7.22|100|8.97|200|Q
BCIL|30151E541|29.67|29.67|29.67|29.67|0.00|15000000|06/29/2026|0.00|0|0.00|0|P
BCLO|092528850|0.00|49.55|49.55|49.55|0.00|0|07/01/2026|49.01|700|49.56|1300|Q
BCML|07272M107|0.00|33.92|33.50|33.65|-0.08|1757000000|07/02/2026|33.45|600|33.60|300|Q
BCO|109696104|99.40|101.99|99.29|101.50|2.50|222583000000|07/02/2026|0.00|0|0.00|0|N
BCPC|057665200|0.00|169.46|168.20|169.46|-0.28|1687000000|07/02/2026|167.06|100|170.77|100|Q
BCPL|05613H407|24.79|24.80|24.79|24.80|-0.06|400000000|07/02/2026|0.00|0|0.00|0|P
BCRX|09058V103|0.00|9.85|9.52|9.84|0.20|62824000000|07/02/2026|9.83|2300|9.84|1200|Q
BCS|06738E204|27.89|28.00|27.47|27.77|0.50|1542485000000|07/02/2026|0.00|0|0.00|0|N
BCSF|05684B107|12.77|12.77|12.53|12.64|0.01|65145000000|07/02/2026|0.00|0|0.00|0|N
BCSM|06829D305|25.15|25.24|25.05|25.24|-0.03|3301000000|07/02/2026|0.00|0|0.00|0|N
BCSS|G0R78B106|10.25|10.28|10.25|10.28|0.03|288000000|07/02/2026|0.00|0|0.00|0|N
BCSS U|G0R78B122|0.00|10.38|10.38|10.38|0.03|0|07/02/2026|0.00|0|0.00|0|N
BCTX|107930307|0.00|3.39|3.19|3.28|-0.19|1208000000|07/02/2026|2.82|100|3.80|100|Q
BCX|09257A108|11.41|11.49|11.34|11.46|0.20|23943000000|07/02/2026|0.00|0|0.00|0|N
BCYC|088786108|0.00|4.39|4.23|4.36|0.14|6125000000|07/02/2026|4.32|400|4.41|400|Q
BDBT|301505368|25.15|25.15|25.15|25.15|0.03|1300000000|07/02/2026|0.00|0|0.00|0|P
BDC|077454106|118.42|121.10|113.35|115.41|-1.45|148773000000|07/02/2026|0.00|0|0.00|0|N
BDCI|G0701G109|0.00|10.09|10.08|10.09|10.09|1400000000|07/02/2026|0.00|0|0.00|0|Q
BDGS|02072L474|0.00|0.00|0.00|0.00|-36.52|1000000|07/02/2026|36.44|700|36.46|700|Q
BDJ|09251A104|9.59|9.68|9.59|9.65|0.08|66800000000|07/02/2026|0.00|0|0.00|0|N
BDMD|G0705H103|0.00|1.19|1.19|1.19|0.02|124000000|07/02/2026|0.00|0|0.00|0|Q
BDN|105368203|3.25|3.28|3.23|3.24|0.03|799574000000|07/02/2026|0.00|0|0.00|0|N
BDRX|59564R872|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|2.38|100|3.37|100|Q
BDRY|03210A107|12.30|12.30|12.30|12.30|0.37|100000000|07/02/2026|0.00|0|0.00|0|P
BDSX|09075X207|0.00|22.11|22.10|22.11|-2.28|281000000|07/02/2026|21.92|700|22.91|100|Q
BDTX|09203E105|0.00|2.04|1.93|2.02|0.17|26764000000|07/02/2026|2.00|10000|2.04|1200|Q
BDVL|09290C715|0.00|26.04|26.04|26.04|26.04|250000000|07/02/2026|25.22|100|26.89|100|Q
BDX|075887109|154.94|158.69|154.00|158.08|5.18|474593000000|07/02/2026|0.00|0|0.00|0|N
BDYN|09290C723|0.00|27.62|27.50|27.52|0.00|1215000000|07/02/2026|26.69|100|28.33|100|Q
BE|093712107|296.12|307.49|257.68|270.89|-18.61|2408420000000|07/02/2026|0.00|0|0.00|0|N
BEAM|07373V105|0.00|35.62|33.68|34.81|1.41|28562000000|07/02/2026|34.39|400|35.16|400|Q
BEAT|42238H108|0.00|0.71|0.71|0.71|-0.02|225000000|07/02/2026|0.71|10000|0.72|7800|Q
BEBE|G8773E100|9.94|10.00|9.94|9.99|0.01|5503000000|07/02/2026|0.00|0|0.00|0|N
BEBE WS|G8773E118|0.51|0.51|0.36|0.36|-0.04|1731000000|07/02/2026|0.00|0|0.00|0|N
BEEM|07373B109|0.00|1.32|1.29|1.29|0.01|1491000000|07/02/2026|1.25|400|1.33|400|Q
BEEP|60739N101|0.00|0.00|0.00|0.00|0.00|55000000|07/02/2026|1.48|1700|1.51|600|Q
BEEZ|02072L326|0.00|0.00|0.00|0.00|0.00|47000000|07/02/2026|33.92|700|33.96|700|Q
BEG|88340F209|0.00|0.00|0.00|0.00|-84.40|344000000|07/02/2026|0.00|0|0.00|0|Q
BEKE|482497104|15.06|15.23|14.96|15.09|0.04|895681000000|07/02/2026|0.00|0|0.00|0|N
BELFA|077347201|0.00|259.43|229.53|229.53|-49.43|1800000000|07/02/2026|224.41|100|235.36|100|Q
BELFB|077347300|0.00|307.69|266.60|266.60|-52.18|7757000000|07/02/2026|263.73|100|270.41|100|Q
BEN|354613101|34.46|34.55|33.59|34.11|0.05|1323103000000|07/02/2026|0.00|0|0.00|0|N
BENF|08178Q507|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|3.17|100|4.30|100|Q
BENFW|08178Q119|0.00|0.00|0.00|0.00|0.00|0|05/29/2026|0.01|100|0.01|100|Q
BEP|G16258108|34.22|35.26|33.33|33.88|-0.49|154658000000|07/02/2026|0.00|0|0.00|0|N
BEP PRA|G16258231|16.56|16.95|16.56|16.95|0.40|1782000000|07/02/2026|0.00|0|0.00|0|N
BEPC|11285B108|36.92|37.83|35.84|36.49|-0.26|353594000000|07/02/2026|0.00|0|0.00|0|N
BEPH|11259P109|14.51|14.69|14.50|14.55|0.03|9479000000|07/02/2026|0.00|0|0.00|0|N
BEPI|11259P208|15.15|15.29|15.15|15.29|0.16|13997000000|07/02/2026|0.00|0|0.00|0|N
BEPJ|11259P307|25.25|25.25|25.08|25.15|0.07|2325000000|07/02/2026|0.00|0|0.00|0|N
BERZ|063679351|24.98|25.34|24.98|25.34|1.84|3742000000|07/02/2026|0.00|0|0.00|0|P
BESO|26923Q143|0.00|26.01|26.01|26.01|0.00|0|05/06/2026|24.65|100|24.99|100|Q
BESS|84856X205|4.42|4.60|4.42|4.60|0.57|267000000|07/02/2026|0.00|0|0.00|0|A
BESS WS|84856X122|1.93|1.93|1.93|1.93|0.26|400000000|07/02/2026|0.00|0|0.00|0|A
BETA|086921103|17.56|18.51|17.52|18.11|0.73|314085000000|07/02/2026|0.00|0|0.00|0|N
BETR|08774B508|0.00|31.95|28.35|28.55|-1.66|3479000000|07/02/2026|28.55|500|29.38|300|Q
BETRW|08774B110|0.00|0.20|0.20|0.20|0.00|0|02/26/2026|0.15|100|0.25|100|Q
BETZ|53656F789|19.06|19.06|19.06|19.06|0.11|100000000|07/02/2026|0.00|0|0.00|0|P
BEX|46092D376|55.84|58.50|42.50|47.29|-6.54|25065000000|07/02/2026|0.00|0|0.00|0|Z
BEZ|46152A213|12.46|14.54|10.72|13.58|1.64|9871000000|07/02/2026|0.00|0|0.00|0|Z
BF A|115637100|26.87|27.04|26.61|26.76|0.24|46905000000|07/02/2026|0.00|0|0.00|0|N
BF B|115637209|26.24|26.32|25.92|26.16|0.33|717910000000|07/02/2026|0.00|0|0.00|0|N
BFAM|109194100|73.37|75.18|72.66|75.14|2.11|201362000000|07/02/2026|0.00|0|0.00|0|N
BFC|06211J100|0.00|151.66|150.81|151.28|-2.14|1881000000|07/02/2026|150.05|100|152.06|100|Q
BFH|018581108|105.79|105.81|100.78|102.21|-3.16|257129000000|07/02/2026|0.00|0|0.00|0|N
BFH PRA|018581405|25.00|25.01|25.00|25.01|0.01|3247000000|07/02/2026|0.00|0|0.00|0|N
BFH PRB|018581603|25.13|25.15|24.98|25.06|-0.04|1704000000|07/02/2026|0.00|0|0.00|0|N
BFJL|33733E682|16.92|16.92|16.92|16.92|0.20|101000000|07/02/2026|0.00|0|0.00|0|P
BFLX|09290C590|0.00|25.25|25.21|25.21|-0.44|563000000|07/02/2026|0.00|0|0.00|0|Q
BFLY|124155102|7.96|8.13|7.38|7.68|-0.25|1794409000000|07/02/2026|0.00|0|0.00|0|N
BFOR|00162Q726|24.03|24.03|23.63|23.63|-68.16|506000000|07/02/2026|0.00|0|0.00|0|P
BFRG|12021E109|0.00|0.00|0.00|0.00|-0.69|25000000|07/02/2026|0.57|100|0.80|100|Q
BFRI|09077D209|0.00|1.07|1.01|1.01|0.03|4393000000|07/02/2026|1.00|7500|1.02|7000|Q
BFS|804395101|37.37|37.72|37.37|37.59|0.14|28279000000|07/02/2026|0.00|0|0.00|0|N
BFS PRD|804395804|20.52|20.77|20.52|20.77|0.05|12502000000|07/02/2026|0.00|0|0.00|0|N
BFS PRE|804395879|21.46|21.58|21.41|21.58|-0.11|2009000000|07/02/2026|0.00|0|0.00|0|N
BFST|12326C105|0.00|30.96|30.54|30.69|-0.71|2075000000|07/02/2026|30.46|200|30.74|500|Q
BG|H11356104|105.19|106.85|104.59|106.46|1.57|756590000000|07/02/2026|0.00|0|0.00|0|N
BGB|09257R101|11.30|11.32|11.30|11.32|0.00|14198000000|07/02/2026|0.00|0|0.00|0|N
BGC|088929104|0.00|11.12|10.89|11.02|0.14|55652000000|07/02/2026|10.91|100|11.03|1500|Q
BGDE|57778N406|0.00|7.28|7.28|7.28|-0.79|364000000|07/02/2026|7.11|100|7.98|100|Q
BGGG|05686D200|0.00|0.00|0.00|0.00|-32.82|10000000|07/02/2026|0.00|0|0.00|0|Q
BGH|06760L100|14.20|14.22|14.15|14.20|0.07|6704000000|07/02/2026|0.00|0|0.00|0|N
BGL|G1331C104|0.00|0.30|0.26|0.26|-0.04|6378000000|07/02/2026|0.22|100|0.31|100|Q
BGLC|090628306|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|1.69|100|2.34|100|Q
BGM|G7307E123|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|0.27|200|0.41|200|Q
BGMS|23254L876|0.00|0.00|0.00|0.00|-1.10|233000000|07/02/2026|0.92|100|1.24|100|Q
BGR|09250U101|14.86|15.01|14.85|14.96|0.23|13150000000|07/02/2026|0.00|0|0.00|0|N
BGRN|46435U440|0.00|47.31|47.31|47.31|-0.29|100000000|07/02/2026|0.00|0|0.00|0|Q
BGS|05508R106|4.11|4.13|4.06|4.08|0.01|293055000000|07/02/2026|0.00|0|0.00|0|N
BGSF|05601C105|5.77|5.77|5.70|5.70|-0.14|1115000000|07/02/2026|0.00|0|0.00|0|N
BGSI|103310108|96.01|97.28|95.20|97.27|1.46|4344000000|07/02/2026|0.00|0|0.00|0|N
BGT|091941104|10.67|10.67|10.63|10.64|0.00|8482000000|07/02/2026|0.00|0|0.00|0|N
BGX|09257D102|10.86|10.89|10.86|10.86|-0.02|3622000000|07/02/2026|0.00|0|0.00|0|N
BGY|092524107|5.74|5.80|5.72|5.73|0.02|33305000000|07/02/2026|0.00|0|0.00|0|N
BH|08986R309|426.96|426.96|397.59|420.92|0.27|11872000000|07/02/2026|0.00|0|0.00|0|N
BH A|08986R408|2158.81|2158.81|1976.79|2128.99|-4.54|4894000000|07/02/2026|0.00|0|0.00|0|N
BHB|066849100|37.77|37.86|37.76|37.78|-0.84|833000000|07/02/2026|0.00|0|0.00|0|A
BHC|071734107|4.85|4.94|4.74|4.90|0.13|1451084000000|07/02/2026|0.00|0|0.00|0|N
BHE|08160H101|94.10|94.27|84.92|86.13|-8.88|165754000000|07/02/2026|0.00|0|0.00|0|N
BHF|10922N103|0.00|64.06|63.68|63.99|0.23|8951000000|07/02/2026|63.96|600|64.07|400|Q
BHFAL|10922N202|0.00|15.70|15.70|15.70|-0.07|400000000|07/02/2026|13.41|100|17.87|100|Q
BHFAM|10922N889|0.00|10.58|10.56|10.56|10.56|912000000|07/02/2026|0.00|0|10.65|2000|Q
BHFAN|10922N707|0.00|12.10|12.02|12.10|12.10|668000000|07/02/2026|12.07|1500|12.11|400|Q
BHFAO|10922N509|0.00|15.07|15.07|15.07|15.07|291000000|07/02/2026|15.05|1500|15.10|1500|Q
BHFAP|10922N301|0.00|14.85|14.73|14.85|14.85|643000000|07/02/2026|14.73|1500|14.89|1500|Q
BHK|09249E101|9.10|9.16|9.10|9.15|0.05|21830000000|07/02/2026|0.00|0|0.00|0|N
BHP|088606108|82.78|84.57|82.21|83.33|1.11|404208000000|07/02/2026|0.00|0|0.00|0|N
BHR|10482B101|2.17|2.39|2.17|2.28|0.12|310557000000|07/02/2026|0.00|0|0.00|0|N
BHR PRB|10482B200|13.60|14.00|13.60|14.00|0.30|5890000000|07/02/2026|0.00|0|0.00|0|N
BHR PRD|10482B309|17.16|17.30|17.16|17.25|0.00|617000000|07/02/2026|0.00|0|0.00|0|N
BHRB|12135Y108|0.00|71.97|70.25|70.25|-2.40|1951000000|07/02/2026|69.58|200|71.18|200|Q
BHV|092481100|12.60|12.75|12.60|12.70|-0.02|1128000000|07/02/2026|0.00|0|0.00|0|N
BHVN|G1110E107|15.89|16.50|15.60|15.96|0.20|842015000000|07/02/2026|0.00|0|0.00|0|N
BHYB|23306X878|53.95|53.95|53.95|53.95|-0.27|500000000|07/02/2026|0.00|0|0.00|0|Z
BHYP|09175T106|36.95|37.55|36.54|37.36|1.55|3891000000|07/02/2026|0.00|0|0.00|0|P
BIAF|09076W307|0.00|0.83|0.83|0.83|0.83|100000000|07/02/2026|0.71|100|0.95|100|Q
BIB|74347R214|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|104.75|600|108.92|600|Q
BIBL|66538H534|56.15|56.15|56.15|56.15|-0.52|157000000|07/02/2026|0.00|0|0.00|0|P
BIDD|09290C848|30.10|30.10|30.10|30.10|-0.20|100000000|07/02/2026|0.00|0|0.00|0|P
BIDG|88340F704|0.00|11.28|10.88|10.88|-1.19|1000000000|07/02/2026|11.02|400|11.13|400|Q
BIDU|056752108|0.00|115.36|111.16|113.28|-4.63|64987000000|07/02/2026|112.99|100|113.34|100|Q
BIDWU|G90420129|0.00|0.00|0.00|0.00|-9.96|30000000|07/02/2026|0.00|0|0.00|0|Q
BIGY|88636R750|52.37|52.37|52.37|52.37|-0.07|198000000|07/02/2026|0.00|0|0.00|0|P
BIIB|09062X103|0.00|218.50|214.44|216.15|5.98|12419000000|07/02/2026|215.96|200|216.33|200|Q
BIII WS|G1154S111|0.39|0.39|0.39|0.39|-0.01|2100000000|07/02/2026|0.00|0|0.00|0|N
BIL|78468R663|91.43|91.43|91.43|91.43|0.04|144433000000|07/02/2026|0.00|0|0.00|0|P
BILI|090040106|0.00|17.41|16.95|17.14|-0.29|42646000000|07/02/2026|17.13|500|17.15|200|Q
BILL|090043100|38.85|40.83|38.85|40.48|1.70|753566000000|07/02/2026|0.00|0|0.00|0|N
BILS|78468R523|99.16|99.16|99.16|99.16|0.05|633000000|07/02/2026|0.00|0|0.00|0|P
BILT|09290C673|28.38|28.38|28.38|28.38|0.34|186000000|07/02/2026|0.00|0|0.00|0|Z
BILZ|72201R577|100.65|100.65|100.65|100.65|0.00|28000000|07/01/2026|0.00|0|0.00|0|P
BINC|092528603|52.14|52.17|52.12|52.15|0.05|23478000000|07/02/2026|0.00|0|0.00|0|P
BINT|301505376|32.40|32.40|31.85|31.93|-0.27|1385000000|07/02/2026|0.00|0|0.00|0|P
BIO|090572207|298.00|302.54|295.94|296.86|-0.23|86021000000|07/02/2026|0.00|0|0.00|0|N
BIOA|09077V100|0.00|25.08|24.13|25.07|0.83|4466000000|07/02/2026|25.07|700|25.33|300|Q
BIOX|G1117K114|0.00|0.34|0.34|0.34|-0.01|500000000|07/02/2026|0.32|300|0.35|300|Q
BIP|G16252101|35.84|37.01|35.84|37.01|1.01|306603000000|07/02/2026|0.00|0|0.00|0|N
BIP PRA|G16252267|16.69|16.99|16.69|16.77|0.00|417000000|07/02/2026|0.00|0|0.00|0|N
BIP PRB|G16252275|16.01|16.10|16.01|16.10|-0.06|480000000|07/02/2026|0.00|0|0.00|0|N
BIPC|11276H106|38.47|39.07|38.45|39.00|0.79|198769000000|07/02/2026|0.00|0|0.00|0|N
BIPH|11276B109|15.64|15.85|15.60|15.84|0.20|8510000000|07/02/2026|0.00|0|0.00|0|N
BIPI|05554M100|16.20|16.20|15.96|16.12|0.06|11692000000|07/02/2026|0.00|0|0.00|0|N
BIPJ|11276B208|25.19|25.19|25.02|25.13|0.07|2806000000|07/02/2026|0.00|0|0.00|0|N
BIRD|01675A208|0.00|4.30|3.86|3.86|-0.15|2647000000|07/02/2026|3.75|200|3.98|200|Q
BIRK|M2029K104|45.07|46.18|44.20|45.99|1.96|444759000000|07/02/2026|0.00|0|0.00|0|N
BIS|74350P469|0.00|13.00|13.00|13.00|-0.63|144000000|07/02/2026|12.50|1300|13.06|1300|Q
BIT|09258A107|12.48|12.54|12.46|12.50|0.02|31206000000|07/02/2026|0.00|0|0.00|0|N
BITA|46439G108|0.00|50.29|49.84|50.04|0.53|605000000|07/02/2026|0.00|0|0.00|0|Q
BITB|09174C104|33.49|33.69|33.19|33.37|0.82|46979000000|07/02/2026|0.00|0|0.00|0|P
BITI|74347G184|26.23|26.45|26.00|26.34|-0.65|68153000000|07/02/2026|0.00|0|0.00|0|P
BITO|74347G440|8.37|8.44|8.30|8.35|0.21|7203589000000|07/02/2026|0.00|0|0.00|0|P
BITQ|09175C103|23.64|23.71|23.62|23.71|-1.21|689000000|07/02/2026|0.00|0|0.00|0|P
BITU|74349Y704|8.90|9.03|8.75|8.83|0.40|93146000000|07/02/2026|0.00|0|0.00|0|P
BITX|92864M301|11.36|11.58|11.20|11.32|0.54|145442000000|07/02/2026|0.00|0|0.00|0|Z
BIV|921937819|76.40|76.47|76.33|76.42|0.12|12912000000|07/02/2026|0.00|0|0.00|0|P
BIVI|09074F504|0.00|2.17|2.17|2.17|-0.03|342000000|07/02/2026|1.94|2400|1.98|900|Q
BIXI|G1143H101|0.00|10.02|10.01|10.02|0.03|500000000|07/02/2026|0.00|0|0.00|0|Q
BIYA|G07064119|0.00|0.69|0.51|0.60|0.06|59057000000|07/02/2026|0.53|100|0.68|500|Q
BIZD|92189F411|12.68|12.68|12.47|12.51|-0.04|56357000000|07/02/2026|0.00|0|0.00|0|P
BJ|05550J101|87.77|89.39|87.24|89.18|2.62|508135000000|07/02/2026|0.00|0|0.00|0|N
BJDX|095633608|0.00|1.13|1.06|1.06|-0.19|400000000|07/02/2026|1.03|100|1.20|100|Q
BJRI|09180C106|0.00|60.07|57.91|58.40|-2.27|7722000000|07/02/2026|58.73|200|58.80|200|Q
BJUL|45782C789|54.05|54.06|54.05|54.05|-0.31|1256000000|07/02/2026|0.00|0|0.00|0|Z
BJUN|45782C755|48.64|48.74|48.58|48.69|0.00|85000000|07/01/2026|0.00|0|0.00|0|Z
BKAG|09661T602|41.78|41.80|41.76|41.80|-0.23|558000000|07/02/2026|0.00|0|0.00|0|P
BKCH|37960A735|0.00|74.45|68.25|68.25|-5.62|1200000000|07/02/2026|0.00|0|0.00|0|Q
BKD|112463104|15.84|16.13|15.73|15.87|0.05|587781000000|07/02/2026|0.00|0|0.00|0|N
BKDV|05613H100|33.70|33.70|33.49|33.69|0.15|3085000000|07/02/2026|0.00|0|0.00|0|P
BKE|118440106|41.90|42.20|41.34|42.19|0.22|105551000000|07/02/2026|0.00|0|0.00|0|N
BKF|464286657|0.00|38.68|38.68|38.68|0.00|26000000|06/25/2026|0.00|0|0.00|0|P
BKGI|09661T826|44.50|44.60|44.37|44.60|0.65|3696000000|07/02/2026|0.00|0|0.00|0|Z
BKH|092113109|74.13|74.42|73.24|73.79|0.15|252091000000|07/02/2026|0.00|0|0.00|0|N
BKKT|05759B305|8.72|9.30|8.23|8.36|-0.06|281164000000|07/02/2026|0.00|0|0.00|0|N
BKKT WS|05759B115|0.06|0.06|0.06|0.06|0.00|100000000|07/02/2026|0.00|0|0.00|0|N
BKLC|09661T107|143.01|143.01|142.52|142.52|-0.59|521000000|07/02/2026|0.00|0|0.00|0|P
BKLN|46138G508|20.38|20.40|20.33|20.35|-0.02|179214000000|07/02/2026|0.00|0|0.00|0|P
BKMI|05613H704|0.00|26.39|26.34|26.39|0.12|639000000|07/02/2026|0.00|0|0.00|0|Q
BKNG|09857L108|0.00|186.37|181.71|184.60|2.04|134778000000|07/02/2026|184.40|10|184.61|10|Q
BKR|05722G100|0.00|54.27|52.28|52.78|-1.00|208631000000|07/02/2026|52.74|2200|52.83|1500|Q
BKSY|09263B207|28.39|30.50|27.37|27.88|-0.86|296449000000|07/02/2026|0.00|0|0.00|0|N
BKSY WS|09263B116|0.06|0.06|0.04|0.04|0.00|8811000000|07/02/2026|0.00|0|0.00|0|N
BKT|09247F209|10.64|10.67|10.62|10.63|-0.01|10498000000|07/02/2026|0.00|0|0.00|0|N
BKTI|05587G203|87.37|87.37|87.37|87.37|0.00|93000000|07/01/2026|0.00|0|0.00|0|A
BKU|06652K103|48.99|49.01|47.70|48.57|-0.05|390843000000|07/02/2026|0.00|0|0.00|0|N
BKUI|09661T859|49.62|49.62|49.62|49.62|-0.15|100000000|07/02/2026|0.00|0|0.00|0|P
BKV|05603J108|27.26|28.03|27.02|27.35|0.15|274624000000|07/02/2026|0.00|0|0.00|0|N
BL|09239B109|0.00|30.04|29.18|29.87|0.42|18402000000|07/02/2026|29.88|500|29.91|500|Q
BLBD|095306106|0.00|77.12|74.86|76.09|-1.84|9990000000|07/02/2026|76.07|100|77.28|200|Q
BLCN|829658202|0.00|24.72|24.71|24.71|-0.14|222000000|07/02/2026|0.00|0|0.00|0|Q
BLCO|071705107|16.78|17.24|16.78|17.16|0.61|114882000000|07/02/2026|0.00|0|0.00|0|N
BLCR|09290C855|0.00|49.42|49.12|49.42|-0.73|2697000000|07/02/2026|0.00|0|0.00|0|Q
BLDP|058586108|0.00|4.04|3.48|3.53|-0.27|114031000000|07/02/2026|3.51|8000|3.53|900|Q
BLDR|12008R107|85.72|86.54|82.65|84.69|-0.08|491887000000|07/02/2026|0.00|0|0.00|0|N
BLES|66538H658|47.84|47.84|47.84|47.84|0.32|100000000|07/02/2026|0.00|0|0.00|0|P
BLFS|09062W204|0.00|28.68|28.05|28.16|-0.33|9456000000|07/02/2026|28.09|400|28.11|100|Q
BLIN|10807Q700|0.00|1.25|1.24|1.24|1.24|300000000|07/02/2026|1.18|2800|1.22|2800|Q
BLK|09290D101|988.50|1000.73|983.72|995.73|15.35|181685000000|07/02/2026|0.00|0|0.00|0|N
BLKB|09227Q100|0.00|31.07|30.06|30.09|0.00|5582000000|07/02/2026|30.08|600|30.13|400|Q
BLLN|090168105|0.00|121.74|119.19|120.31|-2.11|8735000000|07/02/2026|118.73|100|121.98|100|Q
BLMN|094235108|0.00|8.94|8.60|8.72|-0.19|31263000000|07/02/2026|8.59|1500|8.72|1500|Q
BLND|09352U108|1.78|1.85|1.78|1.81|0.00|245170000000|07/02/2026|0.00|0|0.00|0|N
BLNE|277802500|0.00|1.16|1.09|1.10|0.01|3877000000|07/02/2026|1.09|7700|1.11|7500|Q
BLNK|09354A100|0.00|0.64|0.63|0.63|-0.02|1040000000|07/02/2026|0.61|2200|0.64|2300|Q
BLOK|032108607|63.79|63.79|61.18|61.18|-1.52|3118000000|07/02/2026|0.00|0|0.00|0|P
BLOX|88636V728|14.87|14.87|14.31|14.43|-0.54|1230000000|07/02/2026|0.00|0|0.00|0|P
BLRX|09071M304|0.00|0.00|0.00|0.00|0.00|0|06/25/2026|2.76|100|3.70|100|Q
BLSG|88340C834|0.00|2.24|2.24|2.24|0.25|900000000|07/02/2026|2.01|2500|2.04|2500|Q
BLSH|G16910120|26.03|27.21|25.47|25.57|0.34|448149000000|07/02/2026|0.00|0|0.00|0|N
BLTD|301505343|25.13|25.13|25.13|25.13|0.00|80000000|07/01/2026|0.00|0|0.00|0|P
BLTE|07782B104|0.00|146.34|145.60|145.66|3.89|1325000000|07/02/2026|0.00|0|146.62|100|Q
BLUW|G1368E106|0.00|10.34|10.34|10.34|0.01|400000000|07/02/2026|0.00|0|0.00|0|Q
BLUWU|G1368E122|0.00|0.00|0.00|0.00|0.00|0|06/05/2026|8.85|100|12.53|100|Q
BLUWW|G1368E114|0.00|0.47|0.47|0.47|0.00|0|05/06/2026|0.36|100|0.52|100|Q
BLV|921937793|68.33|68.47|68.30|68.42|0.05|6258000000|07/02/2026|0.00|0|0.00|0|P
BLW|09249W101|12.48|12.53|12.48|12.53|0.07|13985000000|07/02/2026|0.00|0|0.00|0|N
BLX|P16994132|61.43|61.47|58.60|59.24|-2.18|80325000000|07/02/2026|0.00|0|0.00|0|N
BLZE|05637B105|0.00|16.29|15.43|15.63|-0.73|44124000000|07/02/2026|15.60|1000|15.61|100|Q
BLZR|G9009S103|0.00|10.11|10.11|10.11|0.00|0|07/01/2026|10.12|100|0.00|0|Q
BLZRU|G9009S129|0.00|0.00|0.00|0.00|0.00|0|11/21/2025|8.74|100|11.82|100|Q
BMA|05961W105|90.85|92.55|89.16|90.24|0.55|38365000000|07/02/2026|0.00|0|0.00|0|N
BMBL|12047B105|0.00|3.44|3.22|3.28|0.04|55772000000|07/02/2026|3.27|4700|3.28|900|Q
BME|09250W107|43.00|43.76|42.93|43.65|0.62|7928000000|07/02/2026|0.00|0|0.00|0|N
BMEA|09077A106|0.00|1.50|1.37|1.42|0.06|12587000000|07/02/2026|1.37|900|1.45|900|Q
BMEZ|09260E105|15.50|15.74|15.50|15.71|0.29|16065000000|07/02/2026|0.00|0|0.00|0|N
BMGL|G0864B111|0.00|9.30|8.21|9.30|9.30|361000000|07/02/2026|0.00|0|0.00|0|Q
BMI|056525108|146.04|147.21|144.90|145.87|-0.36|75910000000|07/02/2026|0.00|0|0.00|0|N
BML PRG|060505633|18.67|18.85|18.67|18.79|0.04|2881000000|07/02/2026|0.00|0|0.00|0|N
BML PRH|060505625|18.63|18.72|18.61|18.72|0.11|2894000000|07/02/2026|0.00|0|0.00|0|N
BML PRJ|060505591|20.17|20.21|20.17|20.21|-0.04|217000000|07/02/2026|0.00|0|0.00|0|N
BML PRL|060505583|19.12|19.21|19.12|19.21|0.05|264000000|07/02/2026|0.00|0|0.00|0|N
BMM|09570Q509|0.00|6.44|6.44|6.44|6.44|473000000|07/02/2026|6.45|1500|6.56|1200|Q
BMN|09262G108|25.60|25.74|25.57|25.74|0.02|1021000000|07/02/2026|0.00|0|0.00|0|N
BMNG|88340C123|0.00|11.58|10.43|10.51|-0.04|3078000000|07/02/2026|0.00|0|0.00|0|Q
BMNP|09175D200|82.20|83.33|82.20|83.33|1.79|7481000000|07/02/2026|0.00|0|0.00|0|N
BMNR|09175A206|14.57|15.24|14.25|14.36|0.21|10237348000000|07/02/2026|0.00|0|0.00|0|N
BMNU|26923Q564|0.79|0.86|0.75|0.77|0.03|300276000000|07/02/2026|0.00|0|0.00|0|Z
BMNZ|88636W551|23.14|26.41|23.14|26.41|0.76|840000000|07/02/2026|0.00|0|0.00|0|P
BMO|063671101|178.60|178.60|172.90|174.13|-3.44|133283000000|07/02/2026|0.00|0|0.00|0|N
BMR|M1R79L104|0.00|1.49|1.49|1.49|0.00|0|07/01/2026|1.24|100|1.69|100|Q
BMRA|09061H406|0.00|2.06|2.06|2.06|0.00|0|06/08/2026|1.75|1000|1.79|2000|Q
BMRC|063425102|0.00|28.57|28.33|28.33|-0.49|1664000000|07/02/2026|28.43|700|28.46|400|Q
BMRN|09061G101|0.00|59.34|58.54|58.96|1.15|18652000000|07/02/2026|58.91|100|59.08|100|Q
BMY|110122108|56.65|58.14|56.41|58.13|1.69|4301181000000|07/02/2026|0.00|0|0.00|0|N
BN|11271J107|43.48|43.55|42.93|43.43|0.66|613926000000|07/02/2026|0.00|0|0.00|0|N
BNAI|104932207|0.00|18.67|17.01|17.17|-0.94|3128000000|07/02/2026|16.91|100|17.29|100|Q
BNBX|03815U607|0.00|0.37|0.36|0.37|0.00|0|07/01/2026|0.29|100|0.41|100|Q
BNC|86887P309|0.00|2.75|2.67|2.72|-0.08|1513000000|07/02/2026|2.65|400|2.77|400|Q
BND|921937835|0.00|73.17|73.05|73.11|0.07|105000000000|07/02/2026|73.07|400|73.11|200|Q
BNDD|500767181|99.88|100.17|99.88|100.17|0.02|200000000|07/02/2026|0.00|0|0.00|0|P
BNDI|78433H402|47.00|47.02|47.00|47.02|-0.18|253000000|07/02/2026|0.00|0|0.00|0|P
BNDS|81752T437|50.70|50.70|50.70|50.70|0.16|100000000|07/02/2026|0.00|0|0.00|0|P
BNDW|92206C565|0.00|68.20|68.20|68.20|-0.02|364000000|07/02/2026|0.00|0|0.00|0|Q
BNDX|92203J407|0.00|48.28|48.22|48.24|-0.03|111136000000|07/02/2026|48.22|500|48.25|500|Q
BNDY|44053A531|25.24|25.24|25.24|25.24|0.00|2000000|07/01/2026|0.00|0|0.00|0|Z
BNED|06777U200|13.09|13.15|12.04|12.19|-1.01|127881000000|07/02/2026|0.00|0|0.00|0|N
BNGO|09075F404|0.00|1.17|1.15|1.15|0.00|1402000000|07/02/2026|1.14|2100|1.16|11800|Q
BNH|11271L102|15.08|15.08|14.93|15.05|-0.18|10123000000|07/02/2026|0.00|0|0.00|0|N
BNJ|11272B103|14.83|14.99|14.83|14.99|0.14|6842000000|07/02/2026|0.00|0|0.00|0|N
BNKK|48208F303|0.00|1.48|1.48|1.48|0.00|100000000|07/02/2026|1.39|200|1.54|200|Q
BNKU|063679435|41.07|41.07|41.07|41.07|-0.81|100000000|07/02/2026|0.00|0|0.00|0|P
BNL|11135E203|20.90|21.27|20.90|21.25|0.47|918057000000|07/02/2026|0.00|0|0.00|0|N
BNO|91167Q100|39.22|39.76|39.06|39.67|0.27|13874000000|07/02/2026|0.00|0|0.00|0|P
BNR|12233L206|0.00|0.00|0.00|0.00|0.00|3000000|07/02/2026|9.18|100|10.48|100|Q
BNRG|M2R43K388|0.00|1.17|0.86|1.02|1.02|29130000000|07/02/2026|0.00|0|1.49|400|Q
BNS|064149107|87.79|87.79|85.03|85.40|-1.95|1327605000000|07/02/2026|0.00|0|0.00|0|N
BNT|G17434104|43.21|43.58|43.07|43.32|0.54|3968000000|07/02/2026|0.00|0|0.00|0|N
BNTC|08205P209|0.00|13.23|12.92|12.92|0.17|2245000000|07/02/2026|13.18|1500|13.55|100|Q
BNTX|09075V102|0.00|98.75|95.30|97.38|3.49|31743000000|07/02/2026|97.48|100|97.73|100|Q
BNY|064058100|147.41|147.95|145.20|146.62|0.60|834392000000|07/02/2026|0.00|0|0.00|0|N
BNY PRK|064058845|25.36|25.40|25.26|25.39|0.13|7398000000|07/02/2026|0.00|0|0.00|0|N
BNZI|06682J605|0.00|3.02|3.02|3.02|0.03|281000000|07/02/2026|2.88|100|3.06|100|Q
BOAT|886364645|38.70|38.70|38.70|38.70|-1.43|208000000|07/02/2026|0.00|0|0.00|0|P
BOBS|09681N106|16.23|16.46|15.85|16.39|0.20|162374000000|07/02/2026|0.00|0|0.00|0|N
BOC|101044105|14.86|15.19|14.69|15.09|0.23|80737000000|07/02/2026|0.00|0|0.00|0|N
BOCT|45782C771|53.01|53.01|53.01|53.01|0.06|225000000|07/02/2026|0.00|0|0.00|0|Z
BODI|073463309|0.00|0.00|0.00|0.00|0.00|3000000|07/02/2026|10.67|1500|11.19|100|Q
BOE|092501105|12.13|12.19|12.05|12.10|0.02|11065000000|07/02/2026|0.00|0|0.00|0|N
BOEG|882927643|0.00|14.71|14.71|14.71|0.95|100000000|07/02/2026|0.00|0|0.00|0|Q
BOEU|25461A338|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|36.80|100|37.14|100|Q
BOF|105230106|0.00|5.00|5.00|5.00|0.00|0|07/01/2026|4.77|3000|4.85|3000|Q
BOH|062540109|83.77|83.81|81.94|82.73|-0.25|95138000000|07/02/2026|0.00|0|0.00|0|N
BOH PRA|062545207|15.49|15.50|15.36|15.46|-0.02|6927000000|07/02/2026|0.00|0|0.00|0|N
BOH PRB|062540307|26.44|26.46|26.42|26.46|0.10|3027000000|07/02/2026|0.00|0|0.00|0|N
BOIL|74347Y664|26.20|26.50|25.63|26.46|-0.03|48598000000|07/02/2026|0.00|0|0.00|0|P
BOKF|05561Q201|0.00|141.45|139.02|139.27|-1.83|2334000000|07/02/2026|138.39|100|139.38|100|Q
BOLD|10170A100|0.00|0.00|0.00|0.00|-2.48|195000000|07/02/2026|2.50|5200|2.51|6500|Q
BOLT|097702203|0.00|3.85|3.85|3.85|0.00|0|06/30/2026|4.04|700|4.17|1700|Q
BON|G14492204|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|1.00|100|1.35|100|Q
BOND|72201R775|91.74|91.86|91.69|91.80|0.16|39845000000|07/02/2026|0.00|0|0.00|0|N
BOOM|23291C103|0.00|6.60|6.12|6.12|-0.11|3565000000|07/02/2026|6.11|4500|6.20|300|Q
BOOT|099406100|161.16|162.63|155.78|157.72|-4.45|137351000000|07/02/2026|0.00|0|0.00|0|N
BORR|G1466R173|4.40|4.52|4.40|4.49|0.18|1263111000000|07/02/2026|0.00|0|0.00|0|N
BOSC|M20115180|0.00|4.37|4.37|4.37|-0.11|100000000|07/02/2026|3.74|100|4.39|1500|Q
BOT|77106T107|0.00|38.83|34.28|35.40|-4.05|9527000000|07/02/2026|34.32|100|37.11|100|Q
BOTJ|470299108|0.00|26.40|25.82|25.82|-0.27|401000000|07/02/2026|25.50|600|25.63|500|Q
BOTT|882927833|0.00|0.00|0.00|0.00|-50.78|37000000|07/02/2026|0.00|0|0.00|0|Q
BOTZ|37954Y715|0.00|38.03|37.13|37.41|-0.66|11947000000|07/02/2026|35.99|100|38.49|100|Q
BOW|10240L102|31.23|32.15|31.14|31.48|0.28|65899000000|07/02/2026|0.00|0|0.00|0|N
BOX|10316T104|27.27|28.11|27.26|27.89|0.44|524586000000|07/02/2026|0.00|0|0.00|0|N
BOXL|103197505|0.00|0.00|0.00|0.00|-5.05|27000000|07/02/2026|4.22|100|5.76|100|Q
BOXX|02072L565|117.18|117.22|117.18|117.21|0.07|33397000000|07/02/2026|0.00|0|0.00|0|Z
BP|055622104|37.08|37.50|36.98|37.40|1.25|1934146000000|07/02/2026|0.00|0|0.00|0|N
BPAC|G1196A102|0.00|10.13|10.13|10.13|10.13|1000000000|07/02/2026|0.00|0|0.00|0|Q
BPOP|733174700|0.00|166.58|165.74|166.58|-1.93|3415000000|07/02/2026|165.89|100|168.44|100|Q
BPRE|09631P102|13.00|13.10|12.77|12.85|-0.16|91521000000|07/02/2026|0.00|0|0.00|0|N
BPRN|74179A107|0.00|0.00|0.00|0.00|0.00|10000000|07/02/2026|38.82|200|39.78|100|Q
BPYPM|G1624R107|0.00|15.74|15.74|15.74|0.00|0|07/01/2026|12.52|200|19.41|200|Q
BPYPN|G16249164|0.00|13.50|13.50|13.50|0.26|154000000|07/02/2026|0.00|0|0.00|0|Q
BPYPO|G16249156|0.00|14.98|14.98|14.98|14.98|232000000|07/02/2026|14.92|600|15.09|1500|Q
BQ|G1311F119|0.82|0.82|0.82|0.82|-0.02|904000000|07/02/2026|0.00|0|0.00|0|A
BR|11133T103|142.16|144.45|141.36|143.95|3.02|263708000000|07/02/2026|0.00|0|0.00|0|N
BRAG|104833306|0.00|0.00|0.00|0.00|0.00|4000000|07/02/2026|1.70|2700|1.76|2000|Q
BRAI|Q17375108|0.00|6.33|5.81|6.33|0.54|786000000|07/02/2026|0.00|0|0.00|0|Q
BRBI|05616P109|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|9.58|100|13.31|100|Q
BRBR|07831C103|13.25|14.05|13.25|13.86|0.51|1492005000000|07/02/2026|0.00|0|0.00|0|N
BRBS|095825105|3.59|3.60|3.56|3.58|-0.01|20617000000|07/02/2026|0.00|0|0.00|0|A
BRC|104674106|91.51|92.06|90.26|91.94|0.75|68942000000|07/02/2026|0.00|0|0.00|0|N
BRCB|092244102|0.00|8.37|8.28|8.37|-0.10|1753000000|07/02/2026|8.36|2100|8.38|1700|Q
BRCC|05601U105|1.06|1.24|1.06|1.21|0.14|290523000000|07/02/2026|0.00|0|0.00|0|N
BRCE|55286W702|0.00|29.08|29.08|29.08|-0.02|0|07/02/2026|0.00|0|0.00|0|N
BREE|55286W884|26.84|27.10|26.35|26.48|-0.52|2104000000|07/02/2026|0.00|0|0.00|0|N
BRES|02072Q424|0.00|0.00|0.00|0.00|0.00|78000000|07/02/2026|27.11|1400|27.16|1400|Q
BRFH|067532200|0.00|0.00|0.00|0.00|0.00|0|06/16/2026|1.65|100|2.34|100|Q
BRHY|092528868|0.00|0.00|0.00|0.00|-50.91|1000000|07/02/2026|0.00|0|0.00|0|Q
BRIE|55286W801|30.24|30.24|29.68|29.95|0.09|12635000000|07/02/2026|0.00|0|0.00|0|N
BRK A|084670108|752240.00|761579.98|752177.61|761579.98|10579.99|31000000|07/02/2026|0.00|0|0.00|0|N
BRK B|084670702|502.00|507.93|500.33|507.78|8.04|1885817000000|07/02/2026|0.00|0|0.00|0|N
BRKR|116794108|0.00|62.48|60.13|61.60|0.91|34030000000|07/02/2026|61.60|300|61.72|500|Q
BRKRP|116794207|0.00|457.81|457.17|457.17|-5.11|289000000|07/02/2026|454.82|40|0.00|0|Q
BRKU|25461A452|0.00|23.50|23.50|23.50|0.50|804000000|07/02/2026|22.87|100|24.23|100|Q
BRLT|109504100|0.00|1.15|1.15|1.15|0.02|163000000|07/02/2026|1.14|4000|1.15|4300|Q
BRN|068221100|1.03|1.03|1.01|1.02|-0.02|1123000000|07/02/2026|0.00|0|0.00|0|A
BRNY|02072L649|0.00|58.40|58.26|58.26|0.00|0|07/01/2026|57.89|400|57.96|400|Q
BRO|115236101|67.82|70.07|67.14|70.00|2.64|881964000000|07/02/2026|0.00|0|0.00|0|N
BROL|06829D701|25.51|25.67|25.51|25.67|0.16|1000000|07/02/2026|0.00|0|0.00|0|N
BROS|26701L100|73.71|73.88|71.23|72.16|-1.15|1068268000000|07/02/2026|0.00|0|0.00|0|N
BRR|74277P105|0.00|1.68|1.59|1.66|0.14|40307000000|07/02/2026|1.65|100|1.67|100|Q
BRRR|91916J100|0.00|17.48|17.24|17.31|0.37|20716000000|07/02/2026|17.32|2000|17.34|100|Q
BRSL|G4863A108|11.30|11.32|11.03|11.26|0.12|484445000000|07/02/2026|0.00|0|0.00|0|N
BRSP|10949T109|5.51|5.51|5.40|5.44|-0.03|701188000000|07/02/2026|0.00|0|0.00|0|N
BRT|055645303|15.11|15.11|14.71|14.78|-0.34|8767000000|07/02/2026|0.00|0|0.00|0|N
BRTX|090655606|0.00|0.40|0.40|0.40|0.01|692000000|07/02/2026|0.00|0|0.00|0|Q
BRUN|09940T100|0.00|33.64|29.86|31.72|-1.79|31569000000|07/02/2026|30.95|400|32.38|400|Q
BRW|78518H202|6.58|6.65|6.58|6.65|0.07|22325000000|07/02/2026|0.00|0|0.00|0|N
BRX|11120U105|31.09|31.24|30.98|31.20|-0.03|976967000000|07/02/2026|0.00|0|0.00|0|N
BRZE|10576N102|0.00|23.86|22.78|23.79|0.89|44175000000|07/02/2026|23.80|500|24.01|600|Q
BRZU|25460G708|0.00|92.59|87.90|87.90|-0.43|3000000|06/17/2026|0.00|0|0.00|0|P
BSAA|G1069P103|0.00|0.00|0.00|0.00|0.00|10000000|07/02/2026|0.00|0|0.00|0|Q
BSAC|05965X109|33.05|33.32|32.30|32.66|0.09|90342000000|07/02/2026|0.00|0|0.00|0|N
BSBK|097235105|0.00|0.00|0.00|0.00|0.00|0|06/25/2026|8.85|100|9.26|100|Q
BSBR|05967A107|5.27|5.30|5.19|5.19|0.00|460703000000|07/02/2026|0.00|0|0.00|0|N
BSCA|46138J288|0.00|20.19|20.19|20.19|-0.12|100000000|07/02/2026|0.00|0|0.00|0|Q
BSCQ|46138J791|0.00|0.00|0.00|0.00|-19.53|2000000000|07/02/2026|19.52|7000|19.54|400|Q
BSCR|46138J783|0.00|19.63|19.63|19.63|0.01|2253000000|07/02/2026|19.62|2000|19.63|100|Q
BSCS|46138J643|0.00|20.39|20.38|20.39|0.04|4983000000|07/02/2026|19.74|100|20.40|2000|Q
BSCT|46138J577|0.00|18.60|18.59|18.60|0.04|5258000000|07/02/2026|18.58|2000|18.60|2000|Q
BSCU|46138J460|0.00|16.66|16.66|16.66|0.04|700000000|07/02/2026|16.63|500|17.17|100|Q
BSCV|46138J429|0.00|16.41|16.40|16.41|0.04|1709000000|07/02/2026|16.37|5000|16.43|5000|Q
BSCW|46139W858|0.00|20.52|20.50|20.52|0.03|5024000000|07/02/2026|20.50|2000|20.54|2000|Q
BSCX|46139W825|0.00|21.04|21.04|21.04|0.00|0|07/01/2026|0.00|0|21.10|100|Q
BSCY|46139W783|0.00|20.68|20.68|20.68|-0.04|100000000|07/02/2026|20.02|100|21.27|100|Q
BSET|070203104|0.00|20.68|20.24|20.24|1.15|2544000000|07/02/2026|20.18|700|23.04|100|Q
BSIN|911805307|0.00|1.14|1.09|1.11|0.02|17360000000|07/02/2026|1.08|1100|1.12|100|Q
BSJQ|46138J635|0.00|22.97|22.95|22.95|0.00|1538000000|07/02/2026|0.00|0|0.00|0|Q
BSJR|46138J585|0.00|22.37|22.36|22.36|0.04|914000000|07/02/2026|22.31|1000|0.00|0|Q
BSJS|46138J452|0.00|21.79|21.78|21.78|0.02|600000000|07/02/2026|20.67|200|21.80|1000|Q
BSJT|46138J395|0.00|21.16|21.16|21.16|0.05|770000000|07/02/2026|20.07|200|22.20|200|Q
BSJU|46139W841|0.00|25.86|25.86|25.86|0.12|100000000|07/02/2026|0.00|0|0.00|0|Q
BSJV|46139W817|0.00|26.27|26.25|26.27|0.06|400000000|07/02/2026|0.00|0|0.00|0|Q
BSJW|46139W775|0.00|25.33|25.33|25.33|25.33|173000000|07/02/2026|0.00|0|0.00|0|Q
BSL|09256U105|12.94|13.01|12.94|12.99|0.02|12436000000|07/02/2026|0.00|0|0.00|0|N
BSM|09225M101|13.81|13.84|13.67|13.79|0.11|35634000000|07/02/2026|0.00|0|0.00|0|N
BSMQ|46138J510|0.00|23.56|23.56|23.56|0.00|0|07/01/2026|23.53|100|0.00|0|Q
BSMR|46138J494|0.00|0.00|0.00|0.00|-23.62|66000000|07/02/2026|23.57|100|23.64|100|Q
BSMS|46138J486|0.00|23.50|23.48|23.48|0.05|952000000|07/02/2026|0.00|0|0.00|0|Q
BSMT|46138J478|0.00|23.03|23.03|23.03|0.03|200000000|07/02/2026|23.01|100|0.00|0|Q
BSMU|46138J445|0.00|21.86|21.86|21.86|-0.03|100000000|07/02/2026|21.86|100|21.94|100|Q
BSMV|46138J411|0.00|20.98|20.95|20.95|-0.03|682000000|07/02/2026|0.00|0|0.00|0|Q
BSMW|46139W833|0.00|0.00|0.00|0.00|-25.11|16000000|07/02/2026|0.00|0|0.00|0|Q
BSMY|46139W767|0.00|0.00|0.00|0.00|-24.64|2000000|07/02/2026|0.00|0|0.00|0|Q
BSOL|091948109|11.04|11.12|10.90|10.99|0.53|163857000000|07/02/2026|0.00|0|0.00|0|P
BSP|T19377109|0.00|39.68|34.29|37.05|-3.06|121027000000|07/02/2026|30.00|100|0.00|0|Q
BSRR|82620P102|0.00|41.19|40.75|41.19|-0.40|972000000|07/02/2026|40.92|700|41.76|100|Q
BSSX|46139W791|0.00|0.00|0.00|0.00|-25.82|7000000|07/02/2026|0.00|0|0.00|0|Q
BST|09258G104|50.00|50.30|48.19|48.50|-1.46|7015000000|07/02/2026|0.00|0|0.00|0|N
BSTZ|09260K101|30.10|30.44|29.13|29.39|-0.99|42451000000|07/02/2026|0.00|0|0.00|0|N
BSV|921937827|77.72|77.74|77.69|77.73|0.12|19417000000|07/02/2026|0.00|0|0.00|0|P
BSVN|06652N107|0.00|0.00|0.00|0.00|0.00|437000000|07/02/2026|49.57|200|49.75|200|Q
BSVO|02072L532|0.00|29.14|29.03|29.14|0.00|0|06/29/2026|28.81|100|28.88|100|Q
BSX|101137107|43.73|45.80|43.45|45.14|2.08|4513173000000|07/02/2026|0.00|0|0.00|0|N
BSY|08265T208|0.00|32.50|31.91|32.26|0.95|63746000000|07/02/2026|32.22|800|32.28|900|Q
BTAI|09075P204|0.00|1.39|1.35|1.39|0.01|888000000|07/02/2026|1.34|500|1.42|500|Q
BTAL|00110G408|11.35|11.66|11.28|11.61|0.28|27194000000|07/02/2026|0.00|0|0.00|0|P
BTBD|0557MQ206|0.00|1.13|1.13|1.13|0.00|0|06/29/2026|0.92|100|1.26|100|Q
BTBT|G1144A105|0.00|1.85|1.64|1.66|-0.12|586771000000|07/02/2026|1.65|2300|1.66|9100|Q
BTC|389930207|27.39|27.43|27.06|27.18|0.67|22383000000|07/02/2026|0.00|0|0.00|0|P
BTCI|78433H642|28.02|28.02|27.81|27.81|1.09|701000000|07/02/2026|0.00|0|0.00|0|Z
BTCL|98148L753|11.62|11.70|11.62|11.70|0.60|844000000|07/02/2026|0.00|0|0.00|0|Z
BTCO|46091J101|61.72|61.84|61.01|61.01|1.08|1567000000|07/02/2026|0.00|0|0.00|0|Z
BTCS|05581M404|0.00|1.21|1.13|1.13|-0.01|4978000000|07/02/2026|1.12|100|1.14|14200|Q
BTCT|G6055H155|0.00|1.06|0.91|1.05|0.14|17397000000|07/02/2026|0.89|100|1.21|100|Q
BTCZ|98148L746|6.01|6.11|5.89|6.05|-0.31|1800888000000|07/02/2026|0.00|0|0.00|0|Z
BTDR|G11448100|0.00|15.80|13.48|13.84|-1.60|279832000000|07/02/2026|13.83|500|13.87|100|Q
BTE|07317Q105|3.95|3.99|3.85|3.89|-0.02|3179561000000|07/02/2026|0.00|0|0.00|0|N
BTF|91917A702|0.00|0.00|0.00|0.00|0.00|0|06/25/2026|15.63|100|16.76|100|Q
BTG|11777Q209|3.95|4.09|3.92|4.09|0.27|2245998000000|07/02/2026|0.00|0|0.00|0|A
BTGD|88636R834|0.00|19.62|19.62|19.62|0.00|0|06/25/2026|20.67|100|20.77|100|Q
BTGO|091947101|5.24|5.75|5.07|5.11|-0.02|155828000000|07/02/2026|0.00|0|0.00|0|N
BTI|110448107|61.99|62.57|61.43|61.77|1.21|619910000000|07/02/2026|0.00|0|0.00|0|N
BTMD|090683103|0.00|2.19|2.04|2.18|0.18|3718000000|07/02/2026|2.16|3600|2.18|6100|Q
BTO|409735206|40.20|40.66|39.57|39.67|-0.16|4419000000|07/02/2026|0.00|0|0.00|0|N
BTOG|G21621134|0.00|1.25|1.21|1.23|-0.04|5150000000|07/02/2026|1.25|100|1.48|100|Q
BTQ|055869101|0.00|5.52|4.77|4.81|-0.51|33994000000|07/02/2026|4.10|100|5.49|100|Q
BTSG|10950A106|0.00|70.35|68.60|69.00|-0.85|21761000000|07/02/2026|68.65|200|69.05|200|Q
BTSGU|10950A205|0.00|224.20|224.20|224.20|224.20|337000000|07/02/2026|0.00|0|0.00|0|Q
BTT|09257P105|22.79|22.90|22.79|22.83|0.00|12339000000|07/02/2026|0.00|0|0.00|0|N
BTTC|G1156E102|0.00|0.74|0.74|0.74|0.74|100000000|07/02/2026|0.63|100|0.86|100|Q
BTU|704551100|22.63|23.28|22.05|22.30|0.10|596203000000|07/02/2026|0.00|0|0.00|0|N
BTX|09260Q108|8.98|9.05|8.59|8.60|-0.43|200863000000|07/02/2026|0.00|0|0.00|0|N
BTZ|092508100|10.20|10.27|10.20|10.26|0.04|29319000000|07/02/2026|0.00|0|0.00|0|N
BUCK|82889N640|23.41|23.41|23.40|23.41|0.00|35000000|07/01/2026|0.00|0|0.00|0|P
BUD|03524A108|81.49|82.27|80.90|81.33|1.08|372215000000|07/02/2026|0.00|0|0.00|0|N
BUDA|11882T106|0.00|7.99|7.60|7.99|0.00|4000000|06/18/2026|0.00|0|0.00|0|A
BUFD|33740U703|29.73|29.73|29.67|29.67|-0.05|811000000|07/02/2026|0.00|0|0.00|0|Z
BUFF|45783Y814|52.65|52.68|52.65|52.68|-0.03|800000000|07/02/2026|0.00|0|0.00|0|Z
BUFG|33740U778|29.30|29.30|29.30|29.30|0.00|217000000|07/01/2026|0.00|0|0.00|0|Z
BUFH|33744U105|21.37|21.37|21.37|21.37|-0.03|109000000|07/02/2026|0.00|0|0.00|0|Z
BUFQ|33740U752|38.92|38.92|38.82|38.82|-0.26|1900000000|07/02/2026|0.00|0|0.00|0|Z
BUFR|33740F755|36.64|36.64|36.42|36.54|0.02|14147000000|07/02/2026|0.00|0|0.00|0|Z
BUFZ|33740U729|27.93|27.93|27.88|27.89|-0.04|559000000|07/02/2026|0.00|0|0.00|0|Z
BUG|37954Y384|0.00|39.69|38.93|39.35|0.16|29049000000|07/02/2026|39.11|100|39.55|100|Q
BUI|09248D104|28.77|29.24|28.61|28.75|0.01|14734000000|07/02/2026|0.00|0|0.00|0|N
BUL|69374H667|59.27|59.27|59.27|59.27|0.00|47000000|06/29/2026|0.00|0|0.00|0|P
BULG|88340C347|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|37.32|100|40.35|100|Q
BULL|G9572D103|0.00|7.59|7.10|7.16|-0.02|235294000000|07/02/2026|7.16|2200|7.17|100|Q
BULZ|063679559|38.83|39.44|35.52|36.08|-2.43|161564000000|07/02/2026|0.00|0|0.00|0|P
BUR|G17977110|4.24|4.40|4.24|4.26|0.10|570064000000|07/02/2026|0.00|0|0.00|0|N
BURL|122017106|313.81|316.48|311.00|313.18|-1.79|141719000000|07/02/2026|0.00|0|0.00|0|N
BURU|67021W400|0.14|0.14|0.12|0.13|0.00|54100000000|07/02/2026|0.00|0|0.00|0|A
BUSE|319383204|0.00|30.28|29.48|29.66|-0.49|15104000000|07/02/2026|29.64|200|29.66|500|Q
BUSEP|319383600|0.00|25.97|25.96|25.97|0.01|466000000|07/02/2026|25.93|1000|25.98|700|Q
BUUU|G1739L102|0.00|0.00|0.00|0.00|0.00|5000000|07/02/2026|0.00|0|0.00|0|Q
BUXX|02072L441|20.19|20.23|20.19|20.23|0.04|15106000000|07/02/2026|0.00|0|0.00|0|N
BUYW|66538H179|14.48|14.51|14.47|14.50|0.03|2940000000|07/02/2026|0.00|0|0.00|0|Z
BUZZ|92189H839|36.63|36.63|36.37|36.37|-0.72|1199000000|07/02/2026|0.00|0|0.00|0|P
BV|10948C107|14.44|14.61|14.33|14.40|0.00|270342000000|07/02/2026|0.00|0|0.00|0|N
BVAL|301505392|31.29|31.29|31.21|31.21|0.00|30000000|07/01/2026|0.00|0|0.00|0|P
BVC|G4691A114|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|7.43|100|10.70|100|Q
BVFL|05603E208|0.00|0.00|0.00|0.00|0.00|72000000|07/02/2026|21.17|100|21.69|100|Q
BVN|204448104|30.03|30.74|29.42|29.72|0.52|286736000000|07/02/2026|0.00|0|0.00|0|N
BVS|09075A108|0.00|10.46|9.89|10.46|0.60|8622000000|07/02/2026|10.47|1500|10.59|600|Q
BW|05614L209|12.85|12.86|11.24|11.74|-1.00|1158884000000|07/02/2026|0.00|0|0.00|0|N
BW PRA|05614L407|21.94|21.94|20.78|21.15|-0.64|9809000000|07/02/2026|0.00|0|0.00|0|N
BWA|099724106|65.31|65.45|62.70|63.52|-0.84|1623851000000|07/02/2026|0.00|0|0.00|0|N
BWAY|10501L106|0.00|15.66|15.18|15.18|-0.12|3189000000|07/02/2026|15.18|500|0.00|0|Q
BWB|108621103|0.00|21.50|21.26|21.26|-0.39|4457000000|07/02/2026|21.44|700|21.48|600|Q
BWEN|11161T207|0.00|4.73|4.54|4.54|-0.08|598000000|07/02/2026|4.57|3800|4.60|3500|Q
BWET|03210A206|0.00|156.70|156.40|156.70|0.00|13000000|06/30/2026|0.00|0|0.00|0|P
BWFG|06654A103|0.00|59.01|58.41|58.56|-1.51|9030000000|07/02/2026|58.25|200|58.77|200|Q
BWG|10537L104|7.90|7.93|7.89|7.90|0.02|2253000000|07/02/2026|0.00|0|0.00|0|N
BWIN|05589G102|0.00|28.45|27.10|28.39|1.50|15714000000|07/02/2026|28.39|500|28.40|200|Q
BWIV|G1368A104|0.00|9.90|9.90|9.90|0.00|0|07/02/2026|0.00|0|0.00|0|N
BWIV U|G1368A120|10.03|10.08|10.03|10.08|0.04|948000000|07/02/2026|0.00|0|0.00|0|N
BWLP|Y10230103|18.14|18.55|18.14|18.37|0.87|80530000000|07/02/2026|0.00|0|0.00|0|N
BWMN|103002101|0.00|29.32|28.62|28.63|-0.05|4518000000|07/02/2026|28.64|500|28.73|200|Q
BWMX|P1666E105|18.13|18.60|17.98|17.98|0.17|18903000000|07/02/2026|0.00|0|0.00|0|N
BWNB|05614L506|25.00|25.00|24.99|24.99|0.00|430000000|07/02/2026|0.00|0|0.00|0|N
BWX|78464A516|21.70|21.71|21.65|21.67|0.08|18868000000|07/02/2026|0.00|0|0.00|0|P
BWXT|05605H100|193.70|197.01|186.97|191.06|-0.19|191786000000|07/02/2026|0.00|0|0.00|0|N
BWZ|78464A334|26.73|26.73|26.72|26.72|0.04|300000000|07/02/2026|0.00|0|0.00|0|P
BX|09260D107|122.11|123.36|120.80|122.78|3.23|995074000000|07/02/2026|0.00|0|0.00|0|N
BXC|09624H208|61.34|61.34|56.54|56.84|-3.74|44923000000|07/02/2026|0.00|0|0.00|0|N
BXDC|09264B107|22.00|22.03|21.79|21.95|0.18|197710000000|07/02/2026|0.00|0|0.00|0|N
BXMT|09257W100|17.11|17.25|16.99|17.25|0.29|394530000000|07/02/2026|0.00|0|0.00|0|N
BXP|101121101|68.22|69.39|68.22|69.32|1.56|429922000000|07/02/2026|0.00|0|0.00|0|N
BXSL|09261X102|24.00|24.01|23.57|23.77|-0.08|283609000000|07/02/2026|0.00|0|0.00|0|N
BY|124411109|38.72|38.72|37.36|37.44|-0.89|135681000000|07/02/2026|0.00|0|0.00|0|N
BYAH|G6925R110|0.00|0.88|0.82|0.85|-0.05|1539000000|07/02/2026|0.71|100|0.97|100|Q
BYD|103304101|88.30|89.10|86.06|87.90|-0.08|226473000000|07/02/2026|0.00|0|0.00|0|N
BYFC|111444709|0.00|0.00|0.00|0.00|0.00|0|06/22/2026|8.24|100|11.26|100|Q
BYLD|46434V787|22.55|22.57|22.54|22.57|-0.06|986000000|07/02/2026|0.00|0|0.00|0|P
BYND|08862E109|0.00|0.78|0.71|0.71|-0.04|33065000000|07/02/2026|0.70|10900|0.73|10400|Q
BYRN|12448X201|0.00|7.20|6.80|6.98|0.18|4444000000|07/02/2026|6.96|2000|6.98|2300|Q
BYSI|G10830100|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|1.44|200|2.25|200|Q
BZ|48553T106|0.00|13.43|12.99|13.00|-0.48|50117000000|07/02/2026|12.99|600|13.01|300|Q
BZAI|092915107|0.00|1.44|1.34|1.35|0.02|38624000000|07/02/2026|1.33|12000|1.35|7500|Q
BZFD|12430A300|0.00|1.51|1.46|1.51|-0.02|6513000000|07/02/2026|1.49|6500|1.50|10500|Q
BZH|07556Q881|27.84|28.15|27.35|28.07|0.53|96549000000|07/02/2026|0.00|0|0.00|0|N
BZUN|06684L103|0.00|2.95|2.79|2.79|-0.15|4354000000|07/02/2026|2.77|2900|2.80|5500|Q
C|172967424|142.00|142.00|138.24|139.97|-0.16|2336297000000|07/02/2026|0.00|0|0.00|0|N
C PRN|173080201|28.95|29.06|28.95|29.00|0.12|17896000000|07/02/2026|0.00|0|0.00|0|N
C PRR|172967242|25.18|25.18|25.07|25.08|-0.02|33368000000|07/02/2026|0.00|0|0.00|0|N
CAAP|L1995B107|25.55|25.83|25.12|25.23|-0.05|65797000000|07/02/2026|0.00|0|0.00|0|N
CAAS|G2125H101|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|4.40|1500|5.03|100|Q
CABA|12674W109|0.00|3.27|3.09|3.19|0.20|116002000000|07/02/2026|3.17|100|3.20|500|Q
CABO|12685J105|53.30|53.30|46.57|48.91|-4.35|44781000000|07/02/2026|0.00|0|0.00|0|N
CAC|133034108|0.00|54.86|54.49|54.78|-1.07|1109000000|07/02/2026|54.10|100|54.86|200|Q
CACC|225310101|0.00|656.17|649.71|656.16|1.34|1468000000|07/02/2026|655.04|40|663.75|40|Q
CACI|127190304|474.00|502.83|474.00|502.83|35.95|74941000000|07/02/2026|0.00|0|0.00|0|N
CADL|137404109|0.00|10.08|9.60|9.83|-0.04|19084000000|07/02/2026|9.72|1400|9.92|1400|Q
CAE|124765108|25.52|25.74|25.32|25.51|0.28|191508000000|07/02/2026|0.00|0|0.00|0|N
CAES|G1828W100|0.00|10.10|10.10|10.10|0.02|3998000000|07/02/2026|0.00|0|0.00|0|Q
CAF|617468103|21.21|21.21|20.51|20.60|-0.73|7857000000|07/02/2026|0.00|0|0.00|0|N
CAG|205887102|14.46|14.53|14.16|14.34|0.04|4674728000000|07/02/2026|0.00|0|0.00|0|N
CAH|14149Y108|239.79|240.83|237.77|238.94|1.22|539362000000|07/02/2026|0.00|0|0.00|0|N
CAI|142152107|0.00|19.50|18.15|18.26|-0.49|37790000000|07/02/2026|18.28|2000|18.32|1100|Q
CAIE|12811T571|26.98|26.98|26.81|26.92|0.01|11818000000|07/02/2026|0.00|0|0.00|0|P
CAII|G22741105|0.00|9.93|9.93|9.93|0.01|20920000000|07/02/2026|0.00|0|9.94|3000|Q
CAIIW|G22741113|0.00|0.00|0.00|0.00|-0.28|1000000|07/02/2026|0.00|0|0.00|0|Q
CAIQ|12811T530|0.00|26.33|26.13|26.18|26.18|4770000000|07/02/2026|0.00|0|0.00|0|Q
CAKE|163072101|0.00|79.76|77.50|79.20|-0.46|14106000000|07/02/2026|79.17|100|79.73|200|Q
CAL|129500104|12.40|12.61|11.67|11.71|-0.68|186849000000|07/02/2026|0.00|0|0.00|0|N
CALC|38942Q202|0.00|1.04|0.95|0.95|-0.08|2586000000|07/02/2026|0.83|200|1.12|200|Q
CALF|69374H857|51.47|51.70|51.44|51.57|0.54|1827000000|07/02/2026|0.00|0|0.00|0|Z
CALI|092528884|0.00|50.43|50.42|50.43|0.00|2106000000|07/02/2026|0.00|0|50.43|500|Q
CALM|128030202|0.00|84.20|80.72|83.78|3.34|13213000000|07/02/2026|83.79|100|83.87|200|Q
CALX|13100M509|37.06|38.68|36.69|38.48|1.39|415825000000|07/02/2026|0.00|0|0.00|0|N
CALY|131193104|18.61|18.74|17.96|18.26|-0.38|549883000000|07/02/2026|0.00|0|0.00|0|N
CAM|00039J772|25.10|25.10|25.09|25.10|0.02|702000000|07/02/2026|0.00|0|0.00|0|P
CAMP|13463J101|0.00|4.39|4.32|4.39|0.05|1310000000|07/02/2026|4.38|2400|4.44|2700|Q
CAMT|M20791105|0.00|155.08|138.06|142.46|-13.05|7329000000|07/02/2026|142.01|100|144.97|100|Q
CAN|134748102|0.00|0.30|0.28|0.28|-0.01|20503000000|07/02/2026|0.28|13300|0.29|12500|Q
CANE|88166A409|9.95|9.95|9.80|9.80|-0.05|5200000000|07/02/2026|0.00|0|0.00|0|P
CANF|13471N409|4.22|4.31|3.60|3.82|-0.85|1807000000|07/02/2026|0.00|0|0.00|0|A
CANG|G1820C102|0.20|0.23|0.20|0.21|0.00|92820000000|07/02/2026|0.00|0|0.00|0|N
CAOS|02072L516|90.38|90.38|90.38|90.38|0.00|60000000|06/25/2026|0.00|0|0.00|0|Z
CAPL|22758A105|22.39|22.62|22.38|22.52|0.20|4947000000|07/02/2026|0.00|0|0.00|0|N
CAPR|14070B309|0.00|24.35|22.56|23.18|0.12|20007000000|07/02/2026|22.93|600|23.56|700|Q
CAPS|14068E208|0.00|0.27|0.27|0.27|0.00|0|07/01/2026|0.25|300|0.27|300|Q
CAR|053774105|0.00|163.82|148.99|163.50|16.47|6211000000|07/02/2026|160.18|100|163.63|200|Q
CARE|146103106|0.00|34.86|33.24|33.24|-1.36|4080000000|07/02/2026|32.95|300|33.20|400|Q
CARG|141788109|0.00|36.34|35.32|36.21|1.09|23563000000|07/02/2026|36.21|500|36.25|500|Q
CARL|14280C105|0.00|11.78|11.25|11.33|-0.41|4388000000|07/02/2026|11.33|1200|11.39|1200|Q
CARR|14448C104|72.32|72.38|69.36|70.07|-2.00|1794353000000|07/02/2026|0.00|0|0.00|0|N
CARS|14575E105|11.31|11.42|11.09|11.32|0.04|165514000000|07/02/2026|0.00|0|0.00|0|N
CART|565394103|0.00|46.47|45.12|45.75|0.97|55848000000|07/02/2026|45.71|500|45.80|200|Q
CARY|03463K760|0.00|20.78|20.76|20.77|0.01|2190000000|07/02/2026|20.75|100|20.79|100|Q
CASH|59100U108|0.00|90.06|88.31|88.78|-0.95|3856000000|07/02/2026|87.85|100|88.77|100|Q
CASS|14808P109|0.00|52.98|51.97|52.60|0.03|9094000000|07/02/2026|52.52|200|52.61|200|Q
CAST|35632L303|0.00|5.10|4.36|4.37|-0.61|11533000000|07/02/2026|4.27|900|4.50|800|Q
CASY|147528103|0.00|798.36|784.65|797.16|13.28|9379000000|07/02/2026|792.78|40|802.40|40|Q
CAT|149123101|998.71|999.04|948.89|963.53|-27.88|687410000000|07/02/2026|0.00|0|0.00|0|N
CATG|88340C438|15.44|15.44|15.06|15.06|-2.11|891000000|07/02/2026|0.00|0|0.00|0|Z
CATO|149205106|3.30|3.36|3.30|3.35|0.07|4023000000|07/02/2026|0.00|0|0.00|0|N
CATX|46489V302|3.50|3.78|3.50|3.63|0.17|29993000000|07/02/2026|0.00|0|0.00|0|A
CATY|149150104|0.00|63.42|61.97|62.33|-0.85|10454000000|07/02/2026|62.28|100|62.33|200|Q
CAVA|148929102|79.66|79.66|75.80|76.88|-2.90|647801000000|07/02/2026|0.00|0|0.00|0|N
CB|H1467J104|351.54|361.27|349.61|361.17|9.44|436905000000|07/02/2026|0.00|0|0.00|0|N
CBAN|19623P101|20.61|20.64|20.18|20.23|-0.26|94394000000|07/02/2026|0.00|0|0.00|0|N
CBAT|G20080100|0.00|0.60|0.60|0.60|0.60|100000000|07/02/2026|0.58|11600|0.63|11600|Q
CBC|152413100|0.00|31.80|31.21|31.49|0.16|12171000000|07/02/2026|31.44|800|31.50|100|Q
CBFV|12479G101|0.00|0.00|0.00|0.00|0.00|1000000|07/02/2026|37.80|400|38.62|200|Q
CBIO|G2545C104|0.00|17.82|16.53|17.00|-0.04|4682000000|07/02/2026|16.95|1300|17.10|1000|Q
CBK|20112C106|0.00|33.60|33.07|33.41|0.26|4632000000|07/02/2026|33.35|500|33.94|100|Q
CBL|124830878|55.13|55.56|52.20|52.63|-2.65|148046000000|07/02/2026|0.00|0|0.00|0|N
CBLL|15678C102|0.00|20.25|19.61|19.61|-0.38|3465000000|07/02/2026|19.54|1400|19.80|300|Q
CBNA|15746L100|44.44|44.73|43.95|43.95|-0.03|2283000000|07/02/2026|0.00|0|0.00|0|N
CBNK|139737100|0.00|36.03|35.30|35.88|-0.29|3239000000|07/02/2026|35.49|800|36.01|100|Q
CBOE|12503M108|250.00|253.77|248.85|249.09|1.00|27898000000|07/02/2026|0.00|0|0.00|0|Z
CBOJ|12811T688|23.53|23.53|23.52|23.52|0.00|86000000|06/30/2026|0.00|0|0.00|0|Z
CBRE|12504L109|139.76|141.64|139.29|141.58|3.28|549428000000|07/02/2026|0.00|0|0.00|0|N
CBRG|88340W483|5.77|5.92|4.90|4.93|-0.88|106196000000|07/02/2026|0.00|0|0.00|0|Z
CBRL|22410J106|0.00|54.57|52.07|53.14|-1.99|11740000000|07/02/2026|53.50|300|53.53|200|Q
CBRS|15675D103|0.00|222.82|204.03|204.84|-16.59|86703000000|07/02/2026|203.27|100|205.86|100|Q
CBRZ|46152A239|17.90|19.65|17.90|19.65|2.84|10399000000|07/02/2026|0.00|0|0.00|0|Z
CBSH|200525103|0.00|58.83|57.85|58.00|-0.74|15299000000|07/02/2026|58.03|600|58.14|500|Q
CBT|127055101|86.90|87.35|85.16|86.35|-0.35|148667000000|07/02/2026|0.00|0|0.00|0|N
CBTL|12811T555|21.29|21.33|21.29|21.33|-0.20|1000000|12/19/2025|0.00|0|0.00|0|Z
CBU|203607106|68.87|68.87|67.04|67.61|-0.84|84935000000|07/02/2026|0.00|0|0.00|0|N
CBUS|17166A101|0.00|1.47|1.39|1.39|-0.02|833000000|07/02/2026|1.38|5700|1.42|300|Q
CBZ|124805102|34.54|35.78|34.45|35.12|0.85|135270000000|07/02/2026|0.00|0|0.00|0|N
CC|163851108|19.90|20.58|18.81|19.01|-1.13|624861000000|07/02/2026|0.00|0|0.00|0|N
CCAP|225655109|0.00|11.19|11.09|11.13|0.02|8256000000|07/02/2026|11.12|700|11.13|2400|Q
CCB|19046P209|0.00|78.55|78.55|78.55|-1.38|967000000|07/02/2026|77.51|100|78.59|100|Q
CCBG|139674105|0.00|49.79|49.31|49.70|-0.55|6072000000|07/02/2026|49.63|200|50.35|100|Q
CCC|12510Q100|0.00|5.66|5.49|5.60|0.20|193172000000|07/02/2026|5.59|900|5.61|6000|Q
CCCC|12529R107|0.00|4.42|4.15|4.31|-0.03|44013000000|07/02/2026|4.30|3700|4.31|2700|Q
CCD|12811V105|0.00|25.62|25.50|25.50|-0.42|428000000|07/02/2026|20.64|200|31.16|200|Q
CCEC|Y00408107|0.00|0.00|0.00|0.00|0.00|34000000|07/02/2026|18.53|100|25.20|100|Q
CCEL|228895108|0.00|3.54|3.54|3.54|0.00|24000000|04/13/2026|0.00|0|0.00|0|A
CCEP|G25839104|0.00|108.07|106.27|106.58|0.53|47085000000|07/02/2026|106.48|200|106.70|100|Q
CCG|G20707108|0.00|0.57|0.54|0.54|0.00|0|06/30/2026|0.41|100|0.56|100|Q
CCHH|G1993F106|0.00|0.44|0.43|0.43|0.43|400000000|07/02/2026|0.00|0|0.90|100|Q
CCI|22822V101|77.68|78.88|76.39|76.60|0.07|1103646000000|07/02/2026|0.00|0|0.00|0|N
CCID|92535C609|0.00|25.43|25.43|25.43|-0.02|0|07/02/2026|0.00|0|0.00|0|N
CCIF|92535C104|2.85|2.85|2.80|2.80|0.04|2620000000|07/02/2026|0.00|0|0.00|0|N
CCII|G2254C121|0.00|10.39|10.35|10.39|0.00|0|07/01/2026|8.90|100|11.97|100|Q
CCIX|G21301109|0.00|10.93|10.93|10.93|0.04|300000000|07/02/2026|0.00|0|0.00|0|Q
CCIXW|G21301117|0.00|0.85|0.85|0.85|-0.10|200000000|07/02/2026|0.00|0|0.00|0|Q
CCJ|13321L108|98.49|101.87|94.82|96.54|-0.85|619662000000|07/02/2026|0.00|0|0.00|0|N
CCK|228368106|112.02|113.32|111.73|113.29|1.92|390395000000|07/02/2026|0.00|0|0.00|0|N
CCL|G2004J103|28.86|29.14|27.47|27.91|-0.61|3933868000000|07/02/2026|0.00|0|0.00|0|N
CCLD|14167R100|0.00|2.33|2.26|2.27|-0.01|3984000000|07/02/2026|2.22|3400|2.23|6000|Q
CCM|206277204|4.31|4.51|4.31|4.39|-0.12|2647000000|07/02/2026|0.00|0|0.00|0|N
CCNE|126128107|0.00|34.63|33.83|33.85|-0.38|1343000000|07/02/2026|33.42|100|33.79|500|Q
CCO|18453H106|2.41|2.42|2.40|2.41|0.00|1112185000000|07/02/2026|0.00|0|0.00|0|N
CCOI|19239V302|0.00|14.07|12.54|13.00|-1.27|23282000000|07/02/2026|12.98|1000|13.00|500|Q
CCRN|227483104|0.00|13.21|13.20|13.20|0.00|5147000000|07/02/2026|13.19|2700|13.32|400|Q
CCS|156504300|70.07|70.24|68.84|69.99|0.15|102073000000|07/02/2026|0.00|0|0.00|0|N
CCSI|20848V105|0.00|38.49|38.02|38.02|-1.00|1091000000|07/02/2026|37.94|700|38.05|100|Q
CCSO|88634T105|0.00|0.00|0.00|0.00|-28.12|7000000|07/02/2026|27.09|900|27.18|900|Q
CCTG|G1993R118|0.00|1.22|0.79|0.88|0.11|155182000000|07/02/2026|0.78|100|1.04|100|Q
CCU|204429104|10.98|11.13|10.97|11.09|0.29|20052000000|07/02/2026|0.00|0|0.00|0|N
CCUP|26923Q614|1.51|1.77|1.51|1.55|0.09|96714000000|07/02/2026|0.00|0|0.00|0|Z
CCXI|G2131A108|0.00|19.52|15.50|19.24|2.16|61161000000|07/02/2026|0.00|0|0.00|0|Q
CCXIU|G2131A124|0.00|21.88|16.63|21.88|3.69|2143000000|07/02/2026|0.00|0|0.00|0|Q
CCXIW|G2131A116|0.00|9.00|9.00|9.00|-0.10|608000000|07/02/2026|0.00|0|0.00|0|Q
CCZ|200300507|66.50|66.50|66.50|66.50|0.00|10000000|07/01/2026|0.00|0|0.00|0|N
CD|G59467202|0.00|4.31|4.18|4.31|0.16|1925000000|07/02/2026|4.16|300|4.43|300|Q
CDC|92647N824|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|73.64|100|78.44|100|Q
CDE|192108504|17.30|17.94|16.85|17.30|0.76|6521809000000|07/02/2026|0.00|0|0.00|0|N
CDIG|02072Q382|0.00|0.00|0.00|0.00|-25.63|6000000|07/02/2026|25.83|1000|25.87|1000|Q
CDIO|14159C202|0.00|0.00|0.00|0.00|-2.16|11000000|07/02/2026|1.69|100|2.34|100|Q
CDLR|12738K109|22.01|22.48|21.99|22.17|1.04|40409000000|07/02/2026|0.00|0|0.00|0|N
CDLX|14161W303|0.00|0.00|0.00|0.00|-4.46|166000000|07/02/2026|4.45|100|4.48|3200|Q
CDNA|14167L103|0.00|29.44|28.62|29.19|-0.09|6169000000|07/02/2026|29.14|500|29.19|100|Q
CDNL|14154A102|0.00|84.07|72.96|74.25|-11.86|26311000000|07/02/2026|74.22|100|76.20|200|Q
CDNS|127387108|0.00|380.86|370.71|372.98|-4.88|33220000000|07/02/2026|372.42|120|373.76|80|Q
CDP|22002T108|37.64|37.68|37.14|37.67|0.96|283518000000|07/02/2026|0.00|0|0.00|0|N
CDR PRB|150602407|19.36|19.39|19.36|19.39|0.67|201000000|07/02/2026|0.00|0|0.00|0|N
CDR PRC|150602506|17.12|17.67|17.12|17.65|0.15|128000000|07/02/2026|0.00|0|0.00|0|N
CDRE|12763L105|28.91|29.72|28.91|29.44|0.83|91004000000|07/02/2026|0.00|0|0.00|0|N
CDRO|L18268109|0.00|9.47|9.47|9.47|9.47|258000000|07/02/2026|9.45|1200|9.67|300|Q
CDT|20678X502|0.00|0.48|0.47|0.47|-0.06|754000000|07/02/2026|0.42|100|0.55|100|Q
CDTG|G2030P115|0.00|2.21|2.17|2.17|2.17|502000000|07/02/2026|1.76|100|2.44|100|Q
CDW|12514G108|0.00|138.81|133.30|133.35|-4.96|11668000000|07/02/2026|133.25|300|133.52|400|Q
CDX|82889N830|20.94|20.94|20.94|20.94|-0.02|100000000|07/02/2026|0.00|0|0.00|0|P
CDXS|192005106|0.00|2.50|2.41|2.47|0.07|13223000000|07/02/2026|2.46|6700|2.50|800|Q
CDZI|127537207|0.00|4.34|4.05|4.20|0.13|20512000000|07/02/2026|4.19|3200|4.29|900|Q
CE|150870103|45.79|47.90|45.79|47.68|2.48|468445000000|07/02/2026|0.00|0|0.00|0|N
CECO|125141101|0.00|83.00|79.07|82.15|-3.46|17752000000|07/02/2026|82.13|300|83.24|200|Q
CEE|153436100|20.57|20.87|20.57|20.87|0.39|606000000|07/02/2026|0.00|0|0.00|0|N
CEF|85208R101|41.53|41.77|41.16|41.39|0.99|56646000000|07/02/2026|0.00|0|0.00|0|P
CEFA|37954Y368|0.00|39.41|39.37|39.37|0.00|0|07/01/2026|39.76|100|39.84|100|Q
CEFS|30151E806|25.61|25.61|25.61|25.61|-0.07|100000000|07/02/2026|0.00|0|0.00|0|Z
CEG|21037T109|0.00|243.85|236.83|239.16|2.64|45316000000|07/02/2026|239.08|240|239.66|120|Q
CEGX|46143U534|11.12|11.12|10.61|10.69|0.35|4228000000|07/02/2026|0.00|0|0.00|0|Z
CELC|15102K100|0.00|108.21|103.41|107.95|3.45|7749000000|07/02/2026|107.65|100|108.01|100|Q
CELG RT|110122140|0.12|0.12|0.09|0.09|-0.03|253000000|07/02/2026|0.00|0|0.00|0|N
CELH|15118V207|0.00|33.79|32.31|33.19|1.33|142821000000|07/02/2026|33.14|800|33.20|100|Q
CELU|151190204|0.00|0.62|0.62|0.62|0.02|100000000|07/02/2026|0.60|200|0.66|200|Q
CELZ|22529Y408|0.00|1.34|1.22|1.22|-0.04|8188000000|07/02/2026|1.14|100|1.29|100|Q
CENN|150964302|0.00|0.00|0.00|0.00|0.00|37000000|07/02/2026|3.12|100|3.75|1000|Q
CENT|153527106|0.00|43.94|43.91|43.91|-0.50|777000000|07/02/2026|43.88|200|43.99|200|Q
CENTA|153527205|0.00|38.96|38.20|38.44|-0.33|1994000000|07/02/2026|38.42|300|38.56|200|Q
CENX|156431108|0.00|45.34|43.15|43.79|0.76|26755000000|07/02/2026|43.76|200|44.19|300|Q
CEPF|G1828E100|0.00|10.40|10.40|10.40|0.00|0|06/30/2026|8.88|100|11.87|100|Q
CEPI|26923N439|0.00|0.00|0.00|0.00|0.00|1000000|07/02/2026|0.00|0|0.00|0|Q
CEPO|G1827K107|0.00|10.51|10.51|10.51|0.01|734000000|07/02/2026|0.00|0|0.00|0|Q
CEPU|155038201|14.72|14.90|14.57|14.66|0.16|53623000000|07/02/2026|0.00|0|0.00|0|N
CERS|157085101|0.00|3.20|3.04|3.17|0.18|129184000000|07/02/2026|3.16|1100|3.18|100|Q
CERT|15687V109|0.00|7.05|6.77|6.98|0.26|89049000000|07/02/2026|6.96|2000|7.08|2000|Q
CERY|78468R440|33.37|33.41|33.37|33.41|0.02|300000000|07/02/2026|0.00|0|0.00|0|P
CET|155123102|52.69|52.69|52.69|52.69|-0.25|300000000|07/02/2026|0.00|0|0.00|0|A
CETX|15130G865|0.00|4.01|2.59|2.92|0.07|124102000000|07/02/2026|2.65|100|3.10|100|Q
CETY|18452H305|0.00|0.89|0.89|0.89|0.00|0|07/01/2026|0.69|100|0.92|500|Q
CEVA|157210105|0.00|45.63|39.97|40.30|-5.17|5039000000|07/02/2026|40.41|500|40.44|100|Q
CF|125269100|108.29|111.75|108.29|110.54|2.38|575363000000|07/02/2026|0.00|0|0.00|0|N
CFA|92647N766|0.00|0.00|0.00|0.00|0.00|0|06/24/2026|96.28|100|102.56|100|Q
CFBK|12520L109|0.00|0.00|0.00|0.00|0.00|175000000|07/02/2026|31.83|500|32.40|100|Q
CFFI|12466Q104|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|82.56|100|83.15|100|Q
CFFN|14057J101|0.00|8.58|8.40|8.44|-0.19|13887000000|07/02/2026|8.44|2900|8.45|100|Q
CFG|174610105|72.46|72.46|70.46|70.98|-0.84|1152511000000|07/02/2026|0.00|0|0.00|0|N
CFG PRE|174610402|18.32|18.40|18.28|18.40|0.09|2717000000|07/02/2026|0.00|0|0.00|0|N
CFG PRH|174610600|25.60|25.63|25.54|25.54|-0.02|1923000000|07/02/2026|0.00|0|0.00|0|N
CFG PRI|174610808|24.93|24.99|24.93|24.99|0.20|1933000000|07/02/2026|0.00|0|0.00|0|N
CFND|12673Q103|3.02|3.18|3.02|3.12|0.08|10509000000|07/02/2026|0.00|0|0.00|0|N
CFO|92647N782|0.00|0.00|0.00|0.00|0.00|0|06/10/2026|78.04|100|83.14|100|Q
CFR|229899109|156.85|157.34|153.67|154.86|-0.89|160238000000|07/02/2026|0.00|0|0.00|0|N
CFR PRB|229899307|16.56|16.59|16.49|16.49|0.01|4128000000|07/02/2026|0.00|0|0.00|0|N
CFTR PRA|138615802|26.09|26.09|25.67|25.87|-0.02|1184000000|07/02/2026|0.00|0|0.00|0|N
CG|14316J108|0.00|44.21|42.41|42.82|0.48|36890000000|07/02/2026|42.79|1000|42.87|500|Q
CGABL|14314C105|0.00|16.47|16.42|16.47|0.12|1036000000|07/02/2026|0.00|0|16.47|1200|Q
CGAU|152006102|16.14|16.68|16.12|16.58|1.04|338162000000|07/02/2026|0.00|0|0.00|0|N
CGBD|872280102|0.00|10.99|10.88|10.91|-0.02|8583000000|07/02/2026|10.81|500|10.91|300|Q
CGBL|14021D107|37.94|37.96|37.54|37.74|0.01|25153000000|07/02/2026|0.00|0|0.00|0|P
CGC|138035704|0.00|1.05|0.98|1.00|0.03|200607000000|07/02/2026|0.98|7000|1.04|7300|Q
CGCB|14020Y508|26.16|26.19|26.14|26.17|0.05|7443000000|07/02/2026|0.00|0|0.00|0|P
CGCFU|G19316127|0.00|9.99|9.95|9.95|-0.02|4322000000|07/02/2026|0.00|0|0.00|0|Q
CGCP|14020Y102|22.27|22.30|22.26|22.28|0.03|50432000000|07/02/2026|0.00|0|0.00|0|P
CGCV|14020U100|32.97|32.97|32.76|32.91|0.10|4484000000|07/02/2026|0.00|0|0.00|0|P
CGDG|14021L109|37.95|37.96|37.65|37.89|0.56|6278000000|07/02/2026|0.00|0|0.00|0|P
CGDV|14020W106|49.30|49.44|48.58|48.96|-0.14|92297000000|07/02/2026|0.00|0|0.00|0|P
CGEM|230031106|0.00|17.78|17.28|17.63|0.35|11958000000|07/02/2026|17.47|800|17.84|800|Q
CGEN|M25722105|0.00|2.29|2.16|2.28|0.14|16150000000|07/02/2026|2.25|300|2.31|100|Q
CGGE|14020R107|35.26|35.26|34.70|34.88|0.01|7008000000|07/02/2026|0.00|0|0.00|0|P
CGGG|14022A201|28.21|28.21|28.15|28.15|0.17|200000000|07/02/2026|0.00|0|0.00|0|P
CGGO|14020X104|41.56|41.79|40.38|40.76|-0.54|51846000000|07/02/2026|0.00|0|0.00|0|P
CGGR|14020G101|47.08|47.27|46.15|46.56|-0.51|92903000000|07/02/2026|0.00|0|0.00|0|P
CGHM|14020Y805|25.89|25.92|25.89|25.91|0.01|1669000000|07/02/2026|0.00|0|0.00|0|P
CGHY|14020Y870|25.32|25.33|25.32|25.33|0.00|201000000|07/02/2026|0.00|0|0.00|0|P
CGIB|14020Y706|25.49|25.50|25.49|25.50|-0.01|456000000|07/02/2026|0.00|0|0.00|0|P
CGIC|14021T102|36.37|36.39|35.72|35.95|0.24|6080000000|07/02/2026|0.00|0|0.00|0|P
CGIE|14021M107|37.15|37.15|36.66|36.82|0.46|2865000000|07/02/2026|0.00|0|0.00|0|P
CGMM|14022A102|32.99|33.13|32.43|32.68|-0.23|7652000000|07/02/2026|0.00|0|0.00|0|P
CGMS|14020Y300|27.36|27.38|27.34|27.37|0.05|25747000000|07/02/2026|0.00|0|0.00|0|P
CGMU|14020Y201|27.49|27.50|27.47|27.50|0.03|19375000000|07/02/2026|0.00|0|0.00|0|P
CGNG|14021N105|36.66|36.94|35.92|36.15|-0.40|24091000000|07/02/2026|0.00|0|0.00|0|P
CGNT|M25133105|0.00|9.21|9.00|9.00|0.03|13128000000|07/02/2026|8.92|700|9.08|700|Q
CGNX|192422103|0.00|70.92|66.46|67.81|-3.49|36094000000|07/02/2026|67.72|100|67.95|100|Q
CGO|128118106|0.00|13.65|13.65|13.65|0.00|0|06/30/2026|13.04|100|14.04|100|Q
CGON|156944100|0.00|71.41|68.95|70.36|-0.49|10593000000|07/02/2026|69.72|200|71.01|200|Q
CGSD|14020Y409|25.74|25.74|25.73|25.73|0.00|8335000000|07/02/2026|0.00|0|0.00|0|P
CGSM|14020Y607|26.38|26.40|26.38|26.39|0.01|3657000000|07/02/2026|0.00|0|0.00|0|P
CGTL|G2563P102|0.00|0.37|0.35|0.35|-0.02|5504000000|07/02/2026|0.30|100|0.39|100|Q
CGTX|19243B102|0.00|1.20|1.14|1.17|0.03|10547000000|07/02/2026|1.12|1200|1.20|1200|Q
CGUS|14020V108|44.45|44.58|43.86|44.15|-0.22|27115000000|07/02/2026|0.00|0|0.00|0|P
CGV|90214Q584|15.60|15.65|15.55|15.57|0.13|1155000000|07/02/2026|0.00|0|0.00|0|N
CGVV|14022A300|30.67|30.67|30.67|30.67|-0.21|319000000|07/02/2026|0.00|0|0.00|0|P
CGW|46138E263|66.21|66.43|66.21|66.43|0.50|400000000|07/02/2026|0.00|0|0.00|0|P
CGXU|14019W109|34.45|34.77|33.79|34.11|0.08|39498000000|07/02/2026|0.00|0|0.00|0|P
CHA|15743P104|0.00|12.16|11.02|11.06|-0.92|17022000000|07/02/2026|9.60|100|11.50|100|Q
CHAI|83013Q871|0.00|0.68|0.67|0.67|-0.04|333000000|07/02/2026|0.56|200|0.81|200|Q
CHAT|88636J600|93.11|93.22|87.60|88.53|-5.01|13135000000|07/02/2026|0.00|0|0.00|0|P
CHAU|25490K869|22.95|22.95|22.76|22.92|-1.63|1412000000|07/02/2026|0.00|0|0.00|0|P
CHCI|205684202|0.00|0.00|0.00|0.00|-16.75|18000000|07/02/2026|15.56|100|16.82|100|Q
CHCO|177835105|0.00|0.00|0.00|0.00|-134.64|262000000|07/02/2026|133.31|100|136.36|100|Q
CHCT|20369C106|18.41|18.66|18.25|18.31|-0.07|66612000000|07/02/2026|0.00|0|0.00|0|N
CHD|171340102|98.01|98.94|96.65|98.60|1.39|536680000000|07/02/2026|0.00|0|0.00|0|N
CHDN|171484108|0.00|91.00|88.45|90.85|1.80|7425000000|07/02/2026|89.90|100|91.97|100|Q
CHE|16359R103|482.99|492.30|482.99|489.66|8.79|41811000000|07/02/2026|0.00|0|0.00|0|N
CHEC|G2086N105|0.00|10.18|10.18|10.18|10.18|400000000|07/02/2026|0.00|0|0.00|0|Q
CHECU|G2086N113|0.00|10.08|10.08|10.08|0.00|0|01/12/2026|8.79|100|12.20|100|Q
CHEF|163086101|0.00|95.83|93.79|95.60|0.15|4452000000|07/02/2026|94.58|100|96.53|100|Q
CHGG|163092109|1.10|1.10|1.01|1.01|-0.09|166747000000|07/02/2026|0.00|0|0.00|0|N
CHH|169905106|110.44|113.10|108.90|112.37|3.10|154202000000|07/02/2026|0.00|0|0.00|0|N
CHI|128117108|0.00|13.26|13.02|13.07|-0.16|6050000000|07/02/2026|12.66|100|13.44|100|Q
CHIQ|37950E408|0.00|15.80|15.68|15.80|-0.09|163000000|06/26/2026|0.00|0|0.00|0|P
CHKP|M22465104|0.00|137.74|133.87|136.58|2.38|8929000000|07/02/2026|135.43|100|137.84|100|Q
CHMG|164024101|0.00|74.21|74.15|74.15|-1.96|323000000|07/02/2026|72.94|100|76.29|100|Q
CHMI|164651101|2.32|2.35|2.31|2.33|0.02|27960000000|07/02/2026|0.00|0|0.00|0|N
CHMI PRA|164651200|22.15|22.15|22.02|22.02|-0.21|159000000|07/02/2026|0.00|0|0.00|0|N
CHMI PRB|164651309|24.00|24.09|24.00|24.09|0.13|92000000|07/02/2026|0.00|0|0.00|0|N
CHNR|G2110U125|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|3.20|200|4.51|100|Q
CHPG|G2124S108|0.00|0.00|0.00|0.00|0.00|0|05/27/2026|8.72|100|11.88|100|Q
CHPT|15961R303|6.01|6.40|5.82|5.96|0.00|168676000000|07/02/2026|0.00|0|0.00|0|N
CHPX|37960A230|0.00|99.17|95.43|95.43|-5.44|1236000000|07/02/2026|0.00|0|0.00|0|Q
CHPY|88636R693|82.49|82.49|77.53|78.22|-4.73|6861000000|07/02/2026|0.00|0|0.00|0|P
CHR|G39973139|0.00|2.10|1.96|1.96|1.96|228000000|07/02/2026|1.68|200|2.27|100|Q
CHRD|674215207|0.00|113.92|112.51|112.95|1.48|6198000000|07/02/2026|113.20|200|113.41|200|Q
CHRI|37960A248|0.00|87.43|87.43|87.43|0.00|0|06/29/2026|87.55|2300|89.34|2300|Q
CHRN|170924104|0.00|18.02|15.79|16.42|-1.40|6026000000|07/02/2026|15.79|300|16.80|300|Q
CHRS|19249H103|0.00|1.48|1.42|1.45|0.01|6605000000|07/02/2026|1.42|900|1.49|900|Q
CHRW|12541W209|0.00|193.77|188.07|189.76|-1.30|18949000000|07/02/2026|188.83|100|191.12|100|Q
CHSCL|12542R803|0.00|25.35|25.35|25.35|-0.03|598000000|07/02/2026|25.24|100|0.00|0|Q
CHSCM|12542R704|0.00|24.39|24.28|24.39|0.14|953000000|07/02/2026|24.26|500|0.00|0|Q
CHSCN|12542R506|0.00|0.00|0.00|0.00|-24.74|105000000|07/02/2026|0.00|0|0.00|0|Q
CHSCO|12542R308|0.00|25.79|25.79|25.79|0.00|737000000|07/02/2026|22.11|100|25.85|1000|Q
CHSCP|12542R209|0.00|0.00|0.00|0.00|0.00|390000000|07/02/2026|0.00|0|0.00|0|Q
CHSN|G2104U115|0.00|1.09|1.09|1.09|0.00|0|07/01/2026|0.88|100|1.19|100|Q
CHT|17133Q502|44.35|44.35|43.79|44.00|-0.02|29177000000|07/02/2026|0.00|0|0.00|0|N
CHTR|16119P108|0.00|140.74|132.60|137.12|-2.74|27973000000|07/02/2026|136.08|100|138.55|100|Q
CHW|12811L107|0.00|8.83|8.76|8.77|-0.14|3777000000|07/02/2026|8.47|100|9.07|100|Q
CHWY|16679L109|20.69|21.15|20.39|20.85|0.25|2173444000000|07/02/2026|0.00|0|0.00|0|N
CHY|12811P108|0.00|13.57|13.39|13.47|-0.04|2300000000|07/02/2026|13.07|100|13.93|100|Q
CHYM|16935C109|0.00|21.41|20.71|20.86|-0.14|44565000000|07/02/2026|20.84|100|20.89|100|Q
CI|125523100|280.42|287.77|279.66|287.77|10.70|423590000000|07/02/2026|0.00|0|0.00|0|N
CIA|174740100|5.96|6.02|5.87|5.94|-0.01|34610000000|07/02/2026|0.00|0|0.00|0|N
CIB|40090E106|79.22|79.94|78.36|79.15|0.97|77468000000|07/02/2026|0.00|0|0.00|0|N
CIBR|33734X846|0.00|92.06|90.20|90.72|-0.42|45578000000|07/02/2026|90.28|100|90.67|100|Q
CICB|17259U303|24.87|24.87|24.77|24.77|-0.10|727000000|07/02/2026|0.00|0|0.00|0|N
CICC|17259U402|24.41|24.41|24.30|24.36|-0.03|1592000000|07/02/2026|0.00|0|0.00|0|N
CIEG|88340C446|8.03|8.03|7.02|7.02|-1.51|2512000000|07/02/2026|0.00|0|0.00|0|Z
CIEN|171779309|454.16|455.82|414.25|422.46|-39.98|497764000000|07/02/2026|0.00|0|0.00|0|N
CIFG|88340F837|0.00|10.00|10.00|10.00|-4.88|100000000|07/02/2026|0.00|0|0.00|0|Q
CIFR|17253J106|0.00|23.13|19.40|20.12|-2.73|450729000000|07/02/2026|20.10|100|20.28|600|Q
CIFU|26923Q275|25.12|25.73|21.51|21.59|-8.67|3892000000|07/02/2026|0.00|0|0.00|0|Z
CIG|204409601|2.06|2.09|2.06|2.09|0.02|1175951000000|07/02/2026|0.00|0|0.00|0|N
CIG C|204409882|3.01|3.09|3.01|3.09|-0.01|444000000|07/02/2026|0.00|0|0.00|0|N
CIGI|194693107|0.00|99.19|96.14|98.45|1.57|10267000000|07/02/2026|97.52|100|99.39|100|Q
CII|09256A109|25.93|25.93|25.61|25.66|-0.11|12296000000|07/02/2026|0.00|0|0.00|0|N
CIIT|88631G304|0.00|0.56|0.54|0.55|-0.04|3654000000|07/02/2026|0.00|0|0.00|0|Q
CIK|224916106|2.49|2.49|2.48|2.48|0.01|1620000000|07/02/2026|0.00|0|0.00|0|A
CIM|16934Q802|13.42|13.43|13.05|13.12|-0.19|198253000000|07/02/2026|0.00|0|0.00|0|N
CIM PRA|16934Q307|20.85|21.33|20.80|21.33|0.52|985000000|07/02/2026|0.00|0|0.00|0|N
CIM PRB|16934Q406|23.44|23.75|23.44|23.75|0.39|4423000000|07/02/2026|0.00|0|0.00|0|N
CIM PRC|16934Q505|22.58|23.05|22.58|22.91|0.34|6229000000|07/02/2026|0.00|0|0.00|0|N
CIM PRD|16934Q604|23.45|23.75|23.45|23.65|0.20|3923000000|07/02/2026|0.00|0|0.00|0|N
CIMN|16934Q885|25.45|25.45|25.41|25.41|0.05|599000000|07/02/2026|0.00|0|0.00|0|N
CIMO|16934Q877|25.28|25.40|25.28|25.40|0.02|347000000|07/02/2026|0.00|0|0.00|0|N
CIMP|16934Q869|25.14|25.19|25.14|25.19|0.08|1380000000|07/02/2026|0.00|0|0.00|0|N
CINF|172062101|0.00|192.04|187.37|191.83|4.65|9725000000|07/02/2026|191.72|100|193.18|100|Q
CING|17248W303|0.00|5.44|5.41|5.42|-0.48|2687000000|07/02/2026|5.27|300|5.58|300|Q
CINT|G21307106|3.80|3.86|3.51|3.51|-0.39|77860000000|07/02/2026|0.00|0|0.00|0|N
CION|17259U204|6.59|6.59|6.38|6.39|-0.12|161356000000|07/02/2026|0.00|0|0.00|0|N
CIRC|048592109|0.00|0.89|0.78|0.80|0.80|10383000000|07/02/2026|0.78|400|0.85|400|Q
CISO|15672X201|0.00|0.29|0.28|0.29|-0.01|1600000000|07/02/2026|0.24|100|0.32|100|Q
CISS|Y18284300|0.00|1.74|1.68|1.73|0.02|463000000|07/02/2026|1.46|100|2.10|100|Q
CIVB|178867107|0.00|28.95|28.52|28.52|-0.36|1051000000|07/02/2026|28.20|100|28.77|100|Q
CJMB|131100109|0.00|0.82|0.75|0.82|0.06|202000000|07/02/2026|0.00|0|0.00|0|Q
CL|194162103|93.65|95.42|93.43|95.13|2.37|1515486000000|07/02/2026|0.00|0|0.00|0|N
CLAR|18270P109|0.00|3.21|3.13|3.17|-0.03|1625000000|07/02/2026|3.13|200|3.21|200|Q
CLB|21867A105|11.68|11.83|11.43|11.46|-0.11|414763000000|07/02/2026|0.00|0|0.00|0|N
CLBK|197641103|0.00|21.46|21.10|21.16|-0.11|5579000000|07/02/2026|21.01|400|21.33|400|Q
CLBR|G2284A103|10.30|10.30|10.30|10.30|-0.03|712000000|07/02/2026|0.00|0|0.00|0|N
CLBT|M2197Q107|0.00|15.98|15.53|15.66|0.20|64814000000|07/02/2026|15.64|600|15.67|1000|Q
CLDI|320703408|0.15|0.15|0.15|0.15|-0.01|3357000000|07/02/2026|0.00|0|0.00|0|A
CLDT|16208T102|13.11|13.24|12.94|13.04|0.07|92770000000|07/02/2026|0.00|0|0.00|0|N
CLDT PRA|16208T201|19.83|19.92|19.83|19.91|0.05|13108000000|07/02/2026|0.00|0|0.00|0|N
CLDX|15117B202|0.00|38.40|36.57|38.40|1.60|4797000000|07/02/2026|37.89|400|38.91|400|Q
CLF|185899101|9.65|10.18|9.54|9.86|0.44|6088713000000|07/02/2026|0.00|0|0.00|0|N
CLFD|18482P103|0.00|35.87|33.77|34.18|-4.40|2861000000|07/02/2026|33.70|300|34.67|300|Q
CLH|184496107|292.23|292.24|286.27|291.20|0.46|115479000000|07/02/2026|0.00|0|0.00|0|N
CLIK|G2R09D110|0.00|1.53|1.48|1.52|0.04|2683000000|07/02/2026|1.29|100|1.74|100|Q
CLIP|37960A438|100.06|100.06|100.06|100.06|0.00|10000000|07/01/2026|0.00|0|0.00|0|P
CLIR|185064201|0.00|4.06|4.06|4.06|0.05|306000000|07/02/2026|3.14|200|5.10|200|Q
CLLS|15117K103|0.00|3.30|3.30|3.30|0.31|103000000|07/02/2026|3.23|100|3.40|100|Q
CLM|21924B302|7.53|7.53|7.48|7.50|0.02|7646000000|07/02/2026|0.00|0|0.00|0|A
CLMB|946760105|0.00|24.18|23.89|23.89|-0.65|1441000000|07/02/2026|23.37|100|24.37|100|Q
CLMT|131428104|0.00|36.82|35.76|36.43|-0.02|7674000000|07/02/2026|36.14|400|36.84|400|Q
CLNE|184499101|0.00|2.11|2.01|2.04|-0.03|28362000000|07/02/2026|2.03|1500|2.05|1500|Q
CLNK|09174Y106|14.39|14.39|14.39|14.39|1.17|200000000|07/02/2026|0.00|0|0.00|0|P
CLNN|185634201|0.00|6.13|6.09|6.13|6.13|609000000|07/02/2026|5.91|100|6.37|100|Q
CLOA|092528504|0.00|51.78|51.75|51.77|0.04|4220000000|07/02/2026|51.74|900|51.78|100|Q
CLOD|882927205|0.00|31.91|31.91|31.91|0.00|0|07/01/2026|31.51|100|31.64|100|Q
CLOI|92189H748|52.78|52.78|52.78|52.78|0.01|2100000000|07/02/2026|0.00|0|0.00|0|P
CLOU|37954Y442|0.00|23.46|23.15|23.15|-0.25|1534000000|07/02/2026|22.61|100|23.97|100|Q
CLOV|18914F103|0.00|5.50|5.21|5.27|-0.14|90885000000|07/02/2026|5.20|2600|5.27|100|Q
CLOX|81752T486|25.55|25.59|25.54|25.59|-0.02|1233000000|07/02/2026|0.00|0|0.00|0|P
CLOZ|81752T528|26.28|26.30|26.28|26.30|-0.11|3461000000|07/02/2026|0.00|0|0.00|0|P
CLPR|18885T306|2.77|2.88|2.73|2.87|0.10|18924000000|07/02/2026|0.00|0|0.00|0|N
CLPS|G31642104|0.00|0.87|0.87|0.87|0.00|0|06/29/2026|0.71|100|1.00|100|Q
CLPT|18507C103|0.00|19.27|18.15|18.74|0.02|4513000000|07/02/2026|18.51|400|18.96|400|Q
CLRB|15117F880|0.00|2.80|2.79|2.80|-0.01|2201000000|07/02/2026|2.70|200|2.92|200|Q
CLRO|18506U203|0.00|9.59|3.13|6.48|6.48|755230000000|07/02/2026|5.53|100|7.48|100|Q
CLS|15101Q207|350.77|362.53|328.80|336.21|-25.41|306027000000|07/02/2026|0.00|0|0.00|0|N
CLSE|89834G760|33.45|33.45|33.20|33.20|-0.54|203000000|07/02/2026|0.00|0|0.00|0|Z
CLSK|18452B209|0.00|13.85|12.29|12.62|-1.02|342731000000|07/02/2026|12.61|100|12.78|1000|Q
CLSM|30151E624|0.00|27.18|27.18|27.18|0.00|0|07/01/2026|26.97|900|27.00|900|Q
CLSX|46092D590|16.45|16.45|15.66|15.66|-4.14|19608000000|07/02/2026|0.00|0|0.00|0|Z
CLVT|G21810109|2.19|2.62|2.19|2.59|0.37|2626031000000|07/02/2026|0.00|0|0.00|0|N
CLW|18538R103|15.94|16.20|15.89|15.92|0.11|52690000000|07/02/2026|0.00|0|0.00|0|N
CLWT|G32030127|0.00|1.83|1.68|1.80|0.00|0|07/01/2026|1.44|100|1.98|100|Q
CLX|189054109|97.40|98.05|96.25|97.26|0.84|481448000000|07/02/2026|0.00|0|0.00|0|N
CLYM|28658R106|0.00|13.25|12.45|12.87|-0.47|16916000000|07/02/2026|12.70|1000|13.07|1000|Q
CM|136069101|116.51|116.51|113.27|113.90|-2.17|218655000000|07/02/2026|0.00|0|0.00|0|N
CMBS|46429B366|48.43|48.43|48.43|48.43|0.00|47000000|07/01/2026|0.00|0|0.00|0|P
CMBT|B38564108|14.73|14.97|14.52|14.56|0.51|317294000000|07/02/2026|0.00|0|0.00|0|N
CMC|201723103|61.83|62.30|60.93|61.73|0.52|552968000000|07/02/2026|0.00|0|0.00|0|N
CMCL|G1757E113|19.86|20.11|19.70|19.98|0.75|1458000000|07/02/2026|0.00|0|0.00|0|A
CMCM|163075203|3.32|3.32|3.14|3.14|-0.17|3984000000|07/02/2026|0.00|0|0.00|0|N
CMCO|199333105|0.00|14.56|13.06|13.56|-0.96|8316000000|07/02/2026|13.54|100|13.56|500|Q
CMCSA|20030N101|0.00|23.92|23.09|23.76|0.02|659696000000|07/02/2026|23.74|2300|23.79|200|Q
CMCT|12564W219|0.00|0.00|0.00|0.00|0.00|10000000|07/02/2026|3.22|100|3.57|100|Q
CMDB|Y2001C101|18.21|18.72|17.73|18.18|-0.03|30048000000|07/02/2026|0.00|0|0.00|0|N
CMDT|72201R593|30.43|30.43|30.43|30.43|-1.66|280000000|07/02/2026|0.00|0|0.00|0|P
CMDY|46431W598|55.13|55.19|55.06|55.19|-0.02|500000000|07/02/2026|0.00|0|0.00|0|P
CME|12572Q105|0.00|237.37|232.00|236.73|5.64|62511000000|07/02/2026|235.38|40|236.93|120|Q
CMF|464288356|57.50|57.58|57.49|57.58|0.07|7515000000|07/02/2026|0.00|0|0.00|0|P
CMG|169656105|35.16|35.47|34.91|35.39|0.39|3537254000000|07/02/2026|0.00|0|0.00|0|N
CMGG|882927320|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|16.13|500|16.30|500|Q
CMI|231021106|683.00|685.58|654.84|661.70|-20.62|193366000000|07/02/2026|0.00|0|0.00|0|N
CMII|G2296M103|0.00|10.15|10.15|10.15|0.01|1100000000|07/02/2026|0.00|0|0.00|0|Q
CMMB|16385C203|0.00|2.30|2.13|2.30|0.57|721000000|07/02/2026|1.85|200|2.53|100|Q
CMP|20451N101|31.05|31.62|28.75|29.95|-0.69|152209000000|07/02/2026|0.00|0|0.00|0|N
CMPR|G2143T103|0.00|101.63|96.32|96.89|-7.42|3215000000|07/02/2026|95.36|100|99.48|100|Q
CMPS|20451W101|0.00|13.79|12.85|13.64|0.35|39929000000|07/02/2026|13.49|1000|13.82|1100|Q
CMPX|20454B104|0.00|2.28|2.18|2.27|0.09|134488000000|07/02/2026|2.25|100|2.27|100|Q
CMRC|08975P108|0.00|3.15|3.08|3.15|0.07|5570000000|07/02/2026|3.10|600|3.18|600|Q
CMRE|Y1771G102|14.35|14.50|14.16|14.26|0.28|113799000000|07/02/2026|0.00|0|0.00|0|N
CMRE PRB|Y1771G110|25.95|26.00|25.95|26.00|-0.01|200000000|07/02/2026|0.00|0|0.00|0|N
CMRE PRC|Y1771G128|26.65|27.27|26.65|27.27|0.54|2799000000|07/02/2026|0.00|0|0.00|0|N
CMRE PRD|Y1771G136|28.15|28.15|28.08|28.08|-0.12|300000000|07/02/2026|0.00|0|0.00|0|N
CMS|125896100|76.56|77.76|76.21|77.73|1.81|589209000000|07/02/2026|0.00|0|0.00|0|N
CMS PRB|210518304|77.50|77.50|77.50|77.50|0.00|2000000|07/01/2026|0.00|0|0.00|0|N
CMS PRC|125896837|16.96|16.96|16.90|16.90|0.03|472000000|07/02/2026|0.00|0|0.00|0|N
CMSA|125896860|21.01|21.16|21.01|21.10|0.09|7315000000|07/02/2026|0.00|0|0.00|0|N
CMSC|125896852|21.88|22.03|21.88|21.99|0.04|6117000000|07/02/2026|0.00|0|0.00|0|N
CMSD|125896845|22.19|22.29|22.11|22.15|-0.03|18913000000|07/02/2026|0.00|0|0.00|0|N
CMT|218683100|0.00|23.36|23.36|23.36|0.00|40000000|06/22/2026|0.00|0|0.00|0|A
CMTG|18270D106|2.42|2.50|2.36|2.37|-0.06|232302000000|07/02/2026|0.00|0|0.00|0|N
CMTL|205826209|0.00|2.17|1.96|1.97|-0.14|7026000000|07/02/2026|1.88|700|2.01|600|Q
CMTV|20343A101|0.00|0.00|0.00|0.00|0.00|99000000|07/02/2026|37.18|100|41.38|100|Q
CNA|126117100|50.00|51.22|49.70|51.17|1.53|225364000000|07/02/2026|0.00|0|0.00|0|N
CNAV|19423L466|42.74|42.74|42.74|42.74|-5.05|184000000|07/02/2026|0.00|0|0.00|0|Z
CNC|15135B101|68.44|69.22|67.08|67.86|-0.49|1149212000000|07/02/2026|0.00|0|0.00|0|N
CNCG|88340F803|0.00|0.00|0.00|0.00|0.00|0|06/16/2026|36.54|100|36.85|100|Q
CNCK|N20967118|0.00|2.21|2.21|2.21|2.21|100000000|07/02/2026|0.00|0|0.00|0|Q
CNDT|206787103|0.00|1.53|1.48|1.52|0.04|8564000000|07/02/2026|1.48|1400|1.55|1300|Q
CNEQ|015564404|39.47|39.59|39.47|39.59|-1.02|751000000|07/02/2026|0.00|0|0.00|0|P
CNET|98880R307|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|0.89|100|1.20|100|Q
CNF|18979T204|2.85|3.00|2.85|2.94|0.07|6186000000|07/02/2026|0.00|0|0.00|0|N
CNH|N20944109|11.05|11.16|10.58|10.72|-0.20|2673924000000|07/02/2026|0.00|0|0.00|0|N
CNI|136375102|120.70|122.05|119.76|121.56|1.74|269330000000|07/02/2026|0.00|0|0.00|0|N
CNK|17243V102|31.55|31.89|31.19|31.53|-0.17|896642000000|07/02/2026|0.00|0|0.00|0|N
CNL|19425C100|12.76|13.30|12.76|13.30|0.63|2334000000|07/02/2026|0.00|0|0.00|0|A
CNM|21874C102|45.67|46.01|44.69|44.93|-0.48|1136734000000|07/02/2026|0.00|0|0.00|0|N
CNMD|207410101|33.31|34.08|33.02|33.83|1.07|114007000000|07/02/2026|0.00|0|0.00|0|N
CNNE|13765N107|14.73|14.83|14.51|14.72|-0.12|144800000000|07/02/2026|0.00|0|0.00|0|N
CNO|12621E103|52.38|52.54|51.71|52.43|0.36|283489000000|07/02/2026|0.00|0|0.00|0|N
CNO PRA|12621E301|0.00|17.12|17.12|17.12|0.27|0|07/02/2026|0.00|0|0.00|0|N
CNOB|20786W107|0.00|33.19|32.28|32.51|-1.03|9199000000|07/02/2026|32.28|400|32.76|400|Q
CNP|15189T107|44.11|44.63|43.75|44.61|0.88|2410911000000|07/02/2026|0.00|0|0.00|0|N
CNQ|136385101|39.28|39.77|38.93|39.64|0.72|4334448000000|07/02/2026|0.00|0|0.00|0|N
CNQQ|754640100|0.00|24.89|24.89|24.89|-1.41|122000000|07/02/2026|0.00|0|0.00|0|Q
CNR|218937100|78.63|81.23|78.42|79.34|1.65|179488000000|07/02/2026|0.00|0|0.00|0|N
CNS|19247A100|78.20|78.58|77.67|78.57|1.16|66209000000|07/02/2026|0.00|0|0.00|0|N
CNSP|18978H508|0.00|0.00|0.00|0.00|0.00|0|06/16/2026|4.21|100|5.69|100|Q
CNTB|G23549101|0.00|2.48|2.38|2.47|0.07|3157000000|07/02/2026|2.40|600|2.53|600|Q
CNTN|432705309|0.00|2.92|2.85|2.86|-0.09|2609000000|07/02/2026|2.81|1000|2.89|1000|Q
CNTX|21077P108|0.00|0.67|0.59|0.65|0.05|16439000000|07/02/2026|0.63|1900|0.67|1900|Q
CNTY|156492100|0.00|1.30|1.26|1.29|-0.02|2578000000|07/02/2026|1.10|100|1.48|600|Q
CNVS|172406308|0.00|2.97|2.95|2.97|2.97|436000000|07/02/2026|2.88|100|3.06|100|Q
CNX|12653C108|33.82|34.15|33.62|33.84|0.30|1063463000000|07/02/2026|0.00|0|0.00|0|N
CNXC|20602D101|0.00|25.39|23.56|23.62|-0.80|39541000000|07/02/2026|23.30|500|24.08|500|Q
CNXN|69318J100|0.00|72.28|72.28|72.28|-1.53|1167000000|07/02/2026|71.44|100|73.54|100|Q
CNXT|92189F627|57.35|57.77|56.09|56.66|-4.22|9032000000|07/02/2026|0.00|0|0.00|0|P
CNYA|46434V514|36.81|36.81|36.81|36.81|-0.66|100000000|07/02/2026|0.00|0|0.00|0|Z
COAG|423494103|0.00|31.50|30.55|30.83|-1.58|6912000000|07/02/2026|30.00|300|31.84|300|Q
COCH|29415V109|0.00|0.77|0.76|0.77|-0.02|4392000000|07/02/2026|0.73|100|0.79|100|Q
COCO|92846Q107|0.00|68.98|66.15|66.15|-2.85|12765000000|07/02/2026|65.48|200|67.00|200|Q
COCP|19188J409|0.00|0.00|0.00|0.00|-1.06|109000000|07/02/2026|1.01|100|1.08|100|Q
CODA|19188U206|0.00|9.68|9.47|9.57|-0.13|1223000000|07/02/2026|9.32|100|9.87|100|Q
CODI|20451Q104|11.61|11.70|10.54|10.61|-0.98|303291000000|07/02/2026|0.00|0|0.00|0|N
CODI PRA|20451Q203|19.75|19.91|19.75|19.91|0.11|3853000000|07/02/2026|0.00|0|0.00|0|N
CODI PRB|20451Q302|22.28|22.28|22.24|22.24|-0.04|308000000|07/02/2026|0.00|0|0.00|0|N
CODI PRC|20451Q401|22.23|22.26|22.20|22.26|0.03|717000000|07/02/2026|0.00|0|0.00|0|N
CODX|189763204|0.00|3.39|2.99|3.00|-0.10|5978000000|07/02/2026|2.80|100|3.18|100|Q
COE|16954L204|0.00|19.83|19.83|19.83|0.00|16000000|06/12/2026|0.00|0|0.00|0|A
COF|14040H105|207.50|209.06|203.06|205.12|0.30|804766000000|07/02/2026|0.00|0|0.00|0|N
COF PRI|14040H824|18.35|18.36|18.33|18.33|-0.03|7873000000|07/02/2026|0.00|0|0.00|0|N
COF PRJ|14040H782|17.61|17.61|17.55|17.55|0.01|1831000000|07/02/2026|0.00|0|0.00|0|N
COF PRK|14040H774|17.03|17.10|17.03|17.10|0.04|2856000000|07/02/2026|0.00|0|0.00|0|N
COF PRL|14040H758|15.98|16.05|15.98|15.98|0.01|8853000000|07/02/2026|0.00|0|0.00|0|N
COF PRN|14040H733|15.60|15.70|15.60|15.68|-0.01|3424000000|07/02/2026|0.00|0|0.00|0|N
COFS|170386106|0.00|34.28|33.80|33.96|-0.30|9607000000|07/02/2026|33.63|100|34.44|100|Q
COGT|19240Q201|0.00|39.42|37.91|38.72|0.22|18752000000|07/02/2026|38.35|300|39.09|300|Q
COHH|88340C362|11.94|11.94|9.49|9.49|-3.42|2472000000|07/02/2026|0.00|0|0.00|0|Z
COHN|19249M102|0.00|13.12|13.12|13.12|0.00|68000000|06/29/2026|0.00|0|0.00|0|A
COHR|19247G107|356.00|371.47|325.71|333.36|-35.29|1283413000000|07/02/2026|0.00|0|0.00|0|N
COHU|192576106|0.00|68.21|57.54|59.40|-9.67|25438000000|07/02/2026|58.35|200|60.29|200|Q
COHX|46152A569|45.81|48.08|37.54|38.85|-10.97|4881000000|07/02/2026|0.00|0|0.00|0|Z
COIA|74350P428|6.99|6.99|6.99|6.99|0.00|5000000|06/29/2026|0.00|0|0.00|0|P
COIG|882927635|0.00|5.70|5.34|5.70|0.66|1050000000|07/02/2026|0.00|0|0.00|0|Q
COIN|19260Q107|0.00|172.96|163.47|165.40|6.12|108855000000|07/02/2026|164.57|100|165.80|100|Q
COIW|77926X767|9.68|9.85|9.35|9.35|0.21|3772000000|07/02/2026|0.00|0|0.00|0|Z
COKE|191098102|0.00|199.12|194.15|195.41|1.52|6419000000|07/02/2026|193.89|100|197.64|100|Q
COLB|197236102|0.00|32.64|31.62|31.75|-0.76|40390000000|07/02/2026|31.53|400|31.76|100|Q
COLD|03064D108|16.21|16.41|15.96|16.24|0.22|1056179000000|07/02/2026|0.00|0|0.00|0|N
COLL|19459J104|0.00|37.05|36.70|37.05|1.22|1075000000|07/02/2026|36.62|400|37.49|400|Q
COLM|198516106|0.00|64.36|62.85|63.29|-0.43|7308000000|07/02/2026|62.77|200|63.91|200|Q
COLO|37954Y327|42.94|42.94|42.00|42.22|0.18|820000000|07/02/2026|0.00|0|0.00|0|P
COMP|20464U100|12.49|12.77|12.33|12.62|0.07|3678285000000|07/02/2026|0.00|0|0.00|0|N
COMT|46431W853|0.00|30.19|30.05|30.19|0.07|7575000000|07/02/2026|30.18|1100|30.21|600|Q
CON|20603L102|30.90|31.93|30.90|31.91|1.14|428884000000|07/02/2026|0.00|0|0.00|0|N
CONI|38747R363|0.00|0.00|0.00|0.00|0.00|410000000|07/02/2026|0.00|0|0.00|0|Q
CONL|38747R801|0.00|5.87|5.26|5.39|0.37|388844000000|07/02/2026|5.39|700|5.40|2800|Q
CONX|25461H838|0.00|6.93|6.49|6.49|0.12|700000000|07/02/2026|0.00|0|0.00|0|Q
CONY|88636X856|20.50|21.28|20.43|20.43|0.15|2009000000|07/02/2026|0.00|0|0.00|0|P
COO|216648501|0.00|74.38|72.44|74.17|2.19|37169000000|07/02/2026|74.12|100|74.26|100|Q
COOK|89269P202|76.97|76.97|73.83|73.83|-0.71|3450000000|07/02/2026|0.00|0|0.00|0|N
COOT|G07041109|0.00|0.65|0.65|0.65|0.00|0|06/15/2026|0.50|100|0.68|100|Q
COP|20825C104|104.12|104.76|103.48|104.73|1.51|1832572000000|07/02/2026|0.00|0|0.00|0|N
COPL|G24243100|10.43|10.45|10.43|10.45|0.02|339000000|07/02/2026|0.00|0|0.00|0|N
COPL WS|G24243126|0.14|0.14|0.12|0.12|0.03|100000000|07/02/2026|0.00|0|0.00|0|N
COPP|85208P881|0.00|37.90|37.31|37.84|0.02|2158000000|07/02/2026|0.00|0|0.00|0|Q
COPR|481159200|3.80|4.20|3.80|4.20|4.20|38972000000|07/02/2026|0.00|0|0.00|0|A
COPR WS|481159119|1.10|1.10|1.10|1.10|1.10|250000000|07/02/2026|0.00|0|0.00|0|A
COPX|37954Y830|77.54|78.56|75.44|76.61|1.36|95747000000|07/02/2026|0.00|0|0.00|0|P
COPY|75526L860|15.03|15.03|14.89|14.89|0.12|1808000000|07/02/2026|0.00|0|0.00|0|P
COPZ|88636J295|14.33|14.33|13.42|13.42|0.21|200000000|07/02/2026|0.00|0|0.00|0|P
COR|03073E105|289.25|296.83|289.25|296.51|8.09|295482000000|07/02/2026|0.00|0|0.00|0|N
CORD|26923Q465|7.02|7.84|6.63|7.67|0.60|63577000000|07/02/2026|0.00|0|0.00|0|Z
CORN|88166A102|17.01|17.02|16.88|16.88|-0.07|1336000000|07/02/2026|0.00|0|0.00|0|P
CORO|09290C764|0.00|36.10|35.61|35.83|-0.33|9169000000|07/02/2026|0.00|0|0.00|0|Q
CORP|72201R817|96.53|96.53|96.50|96.50|0.12|720000000|07/02/2026|0.00|0|0.00|0|P
CORT|218352102|0.00|90.23|87.12|90.23|1.46|13299000000|07/02/2026|89.23|100|91.34|100|Q
CORZ|21874A106|0.00|23.76|21.07|21.45|-2.29|272666000000|07/02/2026|21.18|500|21.63|500|Q
CORZW|21874A114|0.00|16.63|14.28|14.75|-2.27|6710000000|07/02/2026|12.40|100|16.73|100|Q
COSM|221413305|0.00|0.24|0.21|0.23|0.03|51988000000|07/02/2026|0.00|0|1.00|100|Q
COSO|19058X207|27.75|28.00|26.73|26.83|-0.73|43524000000|07/02/2026|0.00|0|0.00|0|N
COST|22160K105|0.00|952.57|926.69|951.91|27.12|34562000000|07/02/2026|950.18|40|952.07|40|Q
COSW|77926X528|39.72|39.72|39.70|39.70|0.00|3000000|07/01/2026|0.00|0|0.00|0|Z
COTG|882927247|0.00|12.81|12.81|12.81|0.47|125000000|07/02/2026|0.00|0|0.00|0|Q
COTY|222070203|2.29|2.40|2.29|2.30|0.02|3607313000000|07/02/2026|0.00|0|0.00|0|N
COUR|22266M104|6.04|6.12|5.86|5.90|-0.08|1645041000000|07/02/2026|0.00|0|0.00|0|N
COWG|69374H360|0.00|39.88|38.60|38.83|-0.83|6999000000|07/02/2026|0.00|0|0.00|0|Q
COWZ|69374H881|63.64|63.79|63.39|63.79|1.02|13756000000|07/02/2026|0.00|0|0.00|0|Z
COYA|22407B108|0.00|5.76|5.71|5.76|0.11|370000000|07/02/2026|5.78|100|5.93|100|Q
COZX|46092D392|15.50|15.54|15.44|15.44|-3.99|1584000000|07/02/2026|0.00|0|0.00|0|Z
CP|13646K108|86.79|88.88|86.65|87.79|1.87|465221000000|07/02/2026|0.00|0|0.00|0|N
CPA|P31076105|154.88|156.00|151.08|152.65|-0.40|47382000000|07/02/2026|0.00|0|0.00|0|N
CPAC|15126Q208|11.91|11.92|11.88|11.92|0.10|1397000000|07/02/2026|0.00|0|0.00|0|N
CPAI|66538R540|51.90|52.30|51.00|51.01|-0.55|2097000000|07/02/2026|0.00|0|0.00|0|N
CPAY|219948106|344.94|352.63|344.94|352.46|11.52|168187000000|07/02/2026|0.00|0|0.00|0|N
CPB|134429109|0.00|23.57|22.83|23.34|-0.14|132617000000|07/02/2026|23.30|200|23.35|100|Q
CPER|911718104|37.51|37.51|37.16|37.16|-0.05|1195000000|07/02/2026|0.00|0|0.00|0|P
CPF|154760409|39.20|39.20|38.05|38.28|-0.62|49037000000|07/02/2026|0.00|0|0.00|0|N
CPHY|74933W155|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|51.17|2300|52.17|2300|Q
CPIX|230770109|0.00|0.00|0.00|0.00|-6.76|255000000|07/02/2026|6.18|100|6.62|100|Q
CPK|165303108|123.43|125.29|122.99|125.00|2.24|45107000000|07/02/2026|0.00|0|0.00|0|N
CPNG|22266T109|18.10|18.62|18.02|18.56|0.43|3369471000000|07/02/2026|0.00|0|0.00|0|N
CPNQ|12811T852|27.30|27.30|27.30|27.30|-0.11|100000000|07/02/2026|0.00|0|0.00|0|P
CPNX|46152A346|17.53|17.53|17.53|17.53|1.79|133000000|07/02/2026|0.00|0|0.00|0|Z
CPOP|G71700119|0.00|0.09|0.08|0.09|0.00|9057000000|07/02/2026|0.07|200|0.11|200|Q
CPRI|G1890L107|18.62|18.99|18.56|18.96|0.42|777486000000|07/02/2026|0.00|0|0.00|0|N
CPRJ|12811T837|27.65|27.65|27.65|27.65|-0.01|300000000|07/02/2026|0.00|0|0.00|0|P
CPRO|12811T118|28.16|28.16|28.16|28.16|0.00|100000000|07/01/2026|0.00|0|0.00|0|P
CPRT|217204106|0.00|30.02|28.56|30.02|1.25|351455000000|07/02/2026|29.98|600|30.03|100|Q
CPRX|14888U101|0.00|31.47|31.44|31.47|0.01|80415000000|07/02/2026|31.46|1500|31.48|1000|Q
CPS|21676P103|26.68|26.84|26.12|26.39|-0.02|37544000000|07/02/2026|0.00|0|0.00|0|N
CPSH|12619F104|0.00|5.70|5.03|5.04|-0.51|1997000000|07/02/2026|4.98|400|5.12|400|Q
CPSJ|12811T803|27.68|27.69|27.68|27.69|0.04|853000000|07/02/2026|0.00|0|0.00|0|P
CPSL|12811T738|27.96|27.96|27.96|27.96|0.02|100000000|07/02/2026|0.00|0|0.00|0|Z
CPSS|210502100|0.00|9.59|9.59|9.59|-0.01|246000000|07/02/2026|9.57|400|9.89|100|Q
CPT|133131102|115.97|117.33|115.48|117.25|1.59|371223000000|07/02/2026|0.00|0|0.00|0|N
CPXR|45259A688|28.84|28.84|28.84|28.84|0.51|100000000|07/02/2026|0.00|0|0.00|0|P
CPZ|12812C106|0.00|13.05|12.88|13.04|-0.01|1200000000|07/02/2026|0.00|0|0.00|0|Q
CQP|16411Q101|60.75|61.96|60.75|61.34|0.68|19761000000|07/02/2026|0.00|0|0.00|0|N
CQQQ|46138E800|54.19|54.72|53.63|54.01|-2.98|66954000000|07/02/2026|0.00|0|0.00|0|P
CQTM|218946770|29.48|29.48|29.48|29.48|-1.45|393000000|07/02/2026|0.00|0|0.00|0|Z
CR|224408104|221.98|221.98|214.94|217.64|-2.16|167619000000|07/02/2026|0.00|0|0.00|0|N
CRAC|G2574F119|0.00|10.12|10.11|10.12|0.01|2004000000|07/02/2026|10.10|1500|0.00|0|Q
CRAI|12618T105|0.00|147.30|145.77|146.77|-0.62|2306000000|07/02/2026|144.78|100|148.16|100|Q
CRAK|92189F585|0.00|46.53|46.53|46.53|0.00|15000000|06/29/2026|0.00|0|0.00|0|P
CRBD|21871X208|22.94|22.94|22.79|22.80|0.00|4005000000|07/02/2026|0.00|0|0.00|0|N
CRBG|21871X109|29.10|29.78|29.06|29.76|1.02|803118000000|07/02/2026|0.00|0|0.00|0|N
CRBN|46434V464|0.00|254.20|254.20|254.20|0.00|20000000|06/22/2026|0.00|0|0.00|0|P
CRBP|21833P301|0.00|9.38|9.19|9.30|0.24|2546000000|07/02/2026|9.18|400|9.40|400|Q
CRBU|142038108|0.00|1.91|1.79|1.83|0.06|35262000000|07/02/2026|1.79|2100|1.85|2000|Q
CRC|13057Q305|52.06|52.55|50.81|51.26|-0.49|361329000000|07/02/2026|0.00|0|0.00|0|N
CRCA|74350P543|13.42|15.34|13.30|13.48|0.90|7875000000|07/02/2026|0.00|0|0.00|0|P
CRCD|26923Q457|6.66|6.66|5.47|6.52|-0.28|50042000000|07/02/2026|0.00|0|0.00|0|Z
CRCG|88340C164|0.00|10.27|8.97|9.15|0.65|76828000000|07/02/2026|8.87|100|9.19|800|Q
CRCL|172573107|64.40|69.20|63.97|64.62|2.67|3405592000000|07/02/2026|0.00|0|0.00|0|N
CRCO|88636W866|13.25|13.67|13.25|13.67|-0.18|98000000|07/01/2026|0.00|0|0.00|0|P
CRCT|22658D100|0.00|4.50|4.42|4.46|0.01|9337000000|07/02/2026|4.42|400|4.51|400|Q
CRD A|224633206|11.36|11.44|11.32|11.38|-0.05|11943000000|07/02/2026|0.00|0|0.00|0|N
CRD B|224633107|10.53|10.53|10.49|10.49|-0.12|222000000|07/02/2026|0.00|0|0.00|0|N
CRDF|14147L108|0.00|1.31|1.21|1.28|-0.02|31180000000|07/02/2026|1.26|100|1.29|100|Q
CRDL|14161Y200|0.00|1.08|1.04|1.06|0.00|14486000000|07/02/2026|1.05|100|1.08|100|Q
CRDO|G25457105|0.00|277.99|233.41|241.89|-17.59|97088000000|07/02/2026|240.55|100|242.33|100|Q
CRDT|82889N558|23.24|23.24|23.24|23.24|-0.22|100000000|07/02/2026|0.00|0|0.00|0|P
CRDU|46152A528|81.72|95.90|70.95|71.68|-14.07|3511000000|07/02/2026|0.00|0|0.00|0|Z
CREG|168913507|0.00|1.97|1.92|1.97|-0.21|881000000|07/02/2026|1.69|100|2.27|100|Q
CRESY|226406106|0.00|11.19|10.94|10.94|0.09|1731000000|07/02/2026|9.42|100|12.51|100|Q
CREX|22530J309|0.00|4.16|4.11|4.11|0.00|0|07/01/2026|3.88|100|4.45|100|Q
CRF|21924U300|7.20|7.20|7.13|7.14|-0.02|4512000000|07/02/2026|0.00|0|0.00|0|A
CRGO|G51405101|0.00|0.00|0.00|0.00|0.00|10000000|07/02/2026|0.00|0|0.00|0|Q
CRGY|44952J104|9.60|9.73|9.34|9.34|-0.13|2221188000000|07/02/2026|0.00|0|0.00|0|N
CRH|G25508105|106.70|107.61|106.05|107.53|2.34|1517542000000|07/02/2026|0.00|0|0.00|0|N
CRI|146229109|41.11|41.21|40.38|40.65|-0.49|229691000000|07/02/2026|0.00|0|0.00|0|N
CRIS|231269309|0.00|0.42|0.34|0.35|-0.07|9967000000|07/02/2026|0.33|300|0.36|300|Q
CRK|205768302|14.93|15.22|14.41|14.68|0.00|694211000000|07/02/2026|0.00|0|0.00|0|N
CRL|159864107|229.50|231.46|227.13|230.69|1.60|195834000000|07/02/2026|0.00|0|0.00|0|N
CRM|79466L302|163.01|167.20|162.34|166.11|2.88|3162403000000|07/02/2026|0.00|0|0.00|0|N
CRMD|21900C308|0.00|8.84|8.49|8.74|0.27|14991000000|07/02/2026|8.67|1500|8.87|1400|Q
CRMG|882927338|0.00|4.62|4.37|4.56|0.08|71167000000|07/02/2026|4.57|5800|4.58|4300|Q
CRML|G2662B103|0.00|10.33|9.51|9.58|-0.30|55319000000|07/02/2026|9.45|1300|9.66|100|Q
CRMT|03062T105|0.00|3.13|2.65|2.65|-0.13|4688000000|07/02/2026|2.54|200|2.72|200|Q
CRMU|88340W301|0.00|5.94|5.21|5.21|-0.26|352000000|07/02/2026|0.00|0|0.00|0|Q
CRMX|46152A510|12.13|12.13|12.13|12.13|-1.88|256000000|07/02/2026|0.00|0|0.00|0|Z
CRNC|156727109|0.00|11.71|10.71|10.74|-0.79|5619000000|07/02/2026|10.62|900|10.83|900|Q
CRNT|M22013102|0.00|2.53|2.42|2.43|-0.13|2839000000|07/02/2026|2.08|100|2.78|100|Q
CRNX|22663K107|0.00|42.37|40.09|42.31|3.64|25274000000|07/02/2026|42.22|500|42.83|300|Q
CRON|22717L101|0.00|2.94|2.85|2.86|-0.01|16297000000|07/02/2026|2.82|1000|2.89|1000|Q
CROX|227046109|0.00|126.02|122.00|125.30|1.11|9582000000|07/02/2026|124.54|100|126.51|100|Q
CRS|144285103|616.12|618.76|582.52|597.24|-12.92|184984000000|07/02/2026|0.00|0|0.00|0|N
CRSH|88636X609|0.00|22.12|22.12|22.12|-0.50|4000000|06/24/2026|0.00|0|0.00|0|P
CRSP|H17182108|0.00|61.41|56.61|60.11|4.49|20622000000|07/02/2026|59.50|100|60.58|100|Q
CRSR|22041X102|0.00|9.46|8.75|8.89|-0.57|27263000000|07/02/2026|8.80|1500|9.00|1400|Q
CRT|22757R109|9.04|9.04|9.02|9.02|-0.02|1130000000|07/02/2026|0.00|0|0.00|0|N
CRTC|23306X860|0.00|38.00|38.00|38.00|0.00|1000000|06/26/2026|0.00|0|0.00|0|P
CRTO|226718104|0.00|19.24|18.83|19.09|0.64|4139000000|07/02/2026|18.84|300|19.27|300|Q
CRUS|172755100|0.00|148.03|142.47|146.13|-0.54|10324000000|07/02/2026|143.97|100|147.94|100|Q
CRUX|19761L748|29.83|29.85|29.81|29.83|0.01|1300000000|07/02/2026|0.00|0|0.00|0|P
CRVL|221006109|0.00|66.36|63.98|63.98|-0.48|5355000000|07/02/2026|63.39|200|65.12|200|Q
CRVO|15713L109|0.00|3.56|3.46|3.52|-0.15|1520000000|07/02/2026|3.43|100|3.69|100|Q
CRVS|221015100|0.00|15.46|14.80|15.24|0.47|23422000000|07/02/2026|15.24|1000|15.26|1100|Q
CRWD|22788C105|0.00|199.42|191.36|193.70|-579.06|120737000000|07/02/2026|192.70|80|194.25|240|Q
CRWG|88340C156|0.00|23.00|20.45|20.74|-2.10|8942000000|07/02/2026|20.30|800|21.44|700|Q
CRWL|38747R645|0.00|68.00|67.37|68.00|2.79|343000000|07/02/2026|0.00|0|0.00|0|Q
CRWS|228309100|0.00|3.01|2.95|2.95|2.95|1144000000|07/02/2026|2.88|100|3.04|100|Q
CRWU|26923Q655|4.40|4.58|3.89|3.97|-0.38|39004000000|07/02/2026|0.00|0|0.00|0|Z
CRWV|21873S108|0.00|88.09|80.57|81.81|-3.88|360623000000|07/02/2026|81.71|400|81.98|200|Q
CSAI|18912E207|0.00|0.39|0.37|0.37|-0.03|855000000|07/02/2026|0.00|0|0.00|0|Q
CSAN|22113B103|2.89|2.96|2.82|2.88|0.05|406386000000|07/02/2026|0.00|0|0.00|0|N
CSBR|15870P307|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|4.93|100|6.98|100|Q
CSCO|17275R102|0.00|117.13|111.95|112.71|-4.33|257146000000|07/02/2026|112.63|500|112.84|400|Q
CSEX|46092D368|16.74|16.74|15.57|15.63|-1.56|400000000|07/02/2026|0.00|0|0.00|0|Z
CSGP|22160N109|0.00|30.41|29.27|30.00|0.63|106755000000|07/02/2026|29.96|100|30.01|100|Q
CSHI|78433H501|49.82|49.83|49.81|49.82|0.00|7207000000|07/02/2026|0.00|0|0.00|0|P
CSHR|G670AQ104|0.00|4.02|3.80|3.80|0.01|2353000000|07/02/2026|0.00|0|0.00|0|Q
CSHRW|G670AQ112|0.00|0.00|0.00|0.00|-0.85|28000000|07/02/2026|0.00|0|0.00|0|Q
CSIQ|136635109|0.00|15.85|13.96|14.45|-1.20|35242000000|07/02/2026|14.21|800|14.65|800|Q
CSL|142339100|361.78|366.87|358.60|366.73|5.88|112147000000|07/02/2026|0.00|0|0.00|0|N
CSM|74347R248|0.00|84.13|84.13|84.13|0.00|24000000|06/26/2026|0.00|0|0.00|0|Z
CSMD|74316P645|0.00|35.45|35.45|35.45|0.00|28000000|06/24/2026|0.00|0|0.00|0|P
CSPI|126389105|0.00|8.14|8.14|8.14|-0.15|102000000|07/02/2026|7.71|100|8.60|100|Q
CSQ|128125101|0.00|20.56|20.48|20.56|-0.11|1439000000|07/02/2026|19.98|100|21.12|100|Q
CSR|15202L107|56.30|57.43|56.30|57.24|0.93|66148000000|07/02/2026|0.00|0|0.00|0|N
CSRE|19249U104|28.63|28.63|28.63|28.63|0.00|1000000|07/01/2026|0.00|0|0.00|0|P
CSTE|M20598104|0.00|2.54|2.18|2.21|0.04|1892000000|07/02/2026|1.84|100|2.56|100|Q
CSTL|14843C105|0.00|24.56|24.19|24.19|-0.52|2430000000|07/02/2026|23.86|300|24.42|300|Q
CSTM|F21107101|30.23|30.71|28.73|29.49|-0.75|578831000000|07/02/2026|0.00|0|0.00|0|N
CSV|143905107|38.68|39.07|38.53|39.02|0.44|31154000000|07/02/2026|0.00|0|0.00|0|N
CSW|126402106|275.15|277.97|271.51|276.12|2.86|25905000000|07/02/2026|0.00|0|0.00|0|N
CSWC|140501107|0.00|24.10|23.72|23.72|-0.28|7120000000|07/02/2026|23.60|500|23.92|500|Q
CSX|126408103|0.00|49.21|48.54|48.88|0.54|229237000000|07/02/2026|48.85|600|48.88|100|Q
CTA|82889N699|25.71|25.76|25.64|25.71|-0.08|12784000000|07/02/2026|0.00|0|0.00|0|P
CTA PRA|263534208|53.15|53.15|52.95|52.95|-0.52|1344000000|07/02/2026|0.00|0|0.00|0|N
CTA PRB|263534307|66.95|66.95|66.03|66.03|-1.20|1163000000|07/02/2026|0.00|0|0.00|0|N
CTAA|G2294A101|0.00|9.86|9.86|9.86|0.00|0|05/08/2026|9.79|100|0.00|0|Q
CTAS|172908105|0.00|181.67|174.83|181.35|7.13|21049000000|07/02/2026|181.13|100|181.60|100|Q
CTBI|204149108|0.00|72.31|72.31|72.31|-1.67|852000000|07/02/2026|72.05|100|73.65|100|Q
CTEC|37960A222|0.00|64.16|64.16|64.16|64.16|198000000|07/02/2026|61.41|100|61.79|100|Q
CTEV|62548M209|32.12|32.66|31.51|32.64|0.24|26611000000|07/02/2026|0.00|0|0.00|0|N
CTGG|74913G865|17.24|17.32|17.24|17.27|0.07|61759000000|07/02/2026|0.00|0|0.00|0|N
CTGO|21077F100|16.54|17.25|16.54|17.25|1.28|3720000000|07/02/2026|0.00|0|0.00|0|A
CTHH|74913G857|17.42|17.58|17.38|17.44|0.06|49309000000|07/02/2026|0.00|0|0.00|0|N
CTKB|23285D109|0.00|4.66|4.54|4.59|0.01|11046000000|07/02/2026|4.54|1200|4.64|1100|Q
CTM|14838T204|0.72|0.73|0.69|0.69|-0.04|2976000000|07/02/2026|0.00|0|0.00|0|A
CTMA|21874W553|25.30|25.30|25.30|25.30|25.30|100000000|07/02/2026|0.00|0|0.00|0|Z
CTMX|23284F105|0.00|3.90|3.61|3.83|0.23|134329000000|07/02/2026|3.81|200|3.84|100|Q
CTNM|21217B100|0.00|15.63|14.73|15.09|-0.11|8122000000|07/02/2026|14.83|200|15.39|200|Q
CTNT|16307X301|0.00|1.83|1.71|1.79|0.00|10087000000|07/02/2026|1.67|100|1.92|100|Q
CTO|22948Q101|21.63|21.70|21.50|21.57|0.09|150619000000|07/02/2026|0.00|0|0.00|0|N
CTO PRA|22948Q200|21.13|21.46|20.87|21.31|-0.10|1100000000|07/02/2026|0.00|0|0.00|0|N
CTOR|17331Y109|0.00|0.67|0.67|0.67|0.00|0|06/25/2026|0.00|0|2.50|300|Q
CTOS|23204X103|11.08|11.09|9.95|10.04|-1.00|460743000000|07/02/2026|0.00|0|0.00|0|N
CTRE|14174T107|41.08|41.84|40.92|41.76|0.86|802344000000|07/02/2026|0.00|0|0.00|0|N
CTRI|155923105|28.53|28.62|27.03|27.39|-1.10|445048000000|07/02/2026|0.00|0|0.00|0|N
CTRM|Y1146L208|0.00|2.08|2.08|2.08|0.00|0|06/26/2026|1.89|100|2.56|100|Q
CTRN|17306X102|0.00|55.45|54.97|55.05|-1.32|3455000000|07/02/2026|53.59|100|57.03|100|Q
CTS|126501105|63.19|63.86|60.09|60.50|-3.33|113183000000|07/02/2026|0.00|0|0.00|0|N
CTSH|192446102|0.00|42.59|41.46|42.02|0.95|237886000000|07/02/2026|41.96|100|42.05|200|Q
CTSO|23283X206|0.00|0.40|0.40|0.40|-0.01|500000000|07/02/2026|0.38|200|0.41|200|Q
CTVA|22052L104|83.55|85.83|83.18|85.80|2.26|1187979000000|07/02/2026|0.00|0|0.00|0|N
CTXR|17322U306|0.00|0.62|0.58|0.58|-0.03|728000000|07/02/2026|0.49|100|0.66|100|Q
CUBB|23204G803|21.64|21.64|21.64|21.64|-0.01|100000000|07/02/2026|0.00|0|0.00|0|N
CUBE|229663109|40.51|41.05|40.44|40.98|0.85|519301000000|07/02/2026|0.00|0|0.00|0|N
CUBI|23204G100|80.16|80.16|76.96|77.71|-2.16|108292000000|07/02/2026|0.00|0|0.00|0|N
CUE|22978P205|0.00|0.00|0.00|0.00|0.00|51000000|07/02/2026|27.43|100|29.58|100|Q
CULP|230215105|0.00|3.15|3.15|3.15|0.00|0|07/01/2026|2.91|100|3.96|100|Q
CUPR|G2592E110|0.00|5.73|5.48|5.48|-0.40|878000000|07/02/2026|0.00|0|14.50|100|Q
CURB|23128Q101|30.50|30.50|30.10|30.34|0.34|402260000000|07/02/2026|0.00|0|0.00|0|N
CURE|25459Y876|120.99|120.99|120.98|120.98|7.93|508000000|07/02/2026|0.00|0|0.00|0|P
CURI|23130Q107|0.00|2.91|2.76|2.91|0.02|11251000000|07/02/2026|2.90|4700|2.94|500|Q
CURR|G47862100|0.00|2.64|2.63|2.63|2.63|320000000|07/02/2026|0.00|0|2.85|100|Q
CURV|89142B107|1.72|1.80|1.66|1.76|0.02|81088000000|07/02/2026|0.00|0|0.00|0|N
CURX|23126K106|0.00|0.27|0.27|0.27|-0.01|100000000|07/02/2026|0.22|100|0.30|100|Q
CUSD|89834G778|0.00|0.00|0.00|0.00|-19.24|1000000|07/02/2026|0.00|0|0.00|0|Q
CUZ|222795502|30.83|31.13|30.74|31.06|0.41|621690000000|07/02/2026|0.00|0|0.00|0|N
CV|140935107|0.00|7.33|7.21|7.28|-0.07|1741000000|07/02/2026|7.16|100|7.44|100|Q
CVBF|126600105|0.00|23.31|22.66|22.83|-0.29|25909000000|07/02/2026|22.68|600|22.99|600|Q
CVCO|149568107|0.00|599.71|592.25|594.21|-7.36|785000000|07/02/2026|591.93|40|605.94|40|Q
CVE|15135U109|24.71|24.96|24.45|24.65|0.15|1873584000000|07/02/2026|0.00|0|0.00|0|N
CVEO|17878Y207|33.94|33.94|29.41|30.00|-3.76|69617000000|07/02/2026|0.00|0|0.00|0|N
CVGI|202608105|0.00|5.20|4.47|4.47|-0.38|4758000000|07/02/2026|4.34|400|4.49|400|Q
CVI|12662P108|28.70|29.39|28.37|28.48|-0.17|290155000000|07/02/2026|0.00|0|0.00|0|N
CVKD|127636207|0.00|3.59|3.59|3.59|-0.10|281000000|07/02/2026|3.59|1700|3.76|100|Q
CVLC|61774R205|0.00|94.42|94.42|94.42|-0.21|23000000|06/17/2026|0.00|0|0.00|0|P
CVLG|22284P105|44.91|44.91|43.41|43.94|-0.89|44673000000|07/02/2026|0.00|0|0.00|0|N
CVLT|204166102|0.00|150.08|147.38|150.00|3.07|7083000000|07/02/2026|148.55|100|151.43|100|Q
CVM|150837706|1.10|1.16|1.10|1.13|0.07|12243000000|07/02/2026|0.00|0|0.00|0|A
CVNA|146869102|69.16|69.89|66.54|68.60|0.73|2850016000000|07/02/2026|0.00|0|0.00|0|N
CVRX|126638105|0.00|5.60|5.53|5.60|0.11|1558000000|07/02/2026|5.53|300|5.66|300|Q
CVS|126650100|104.58|105.22|103.23|104.72|-0.09|1500112000000|07/02/2026|0.00|0|0.00|0|N
CVSA|00737L103|129.11|131.77|128.69|129.88|1.65|128110000000|07/02/2026|0.00|0|0.00|0|N
CVU|125919308|5.24|5.24|5.24|5.24|-0.16|300000000|07/02/2026|0.00|0|0.00|0|A
CVV|126601103|0.00|0.00|0.00|0.00|-7.90|25000000|07/02/2026|7.72|1500|7.87|1700|Q
CVX|166764100|168.65|169.50|167.59|169.20|3.51|3060977000000|07/02/2026|0.00|0|0.00|0|N
CW|231561101|766.53|777.32|747.33|760.23|2.47|81880000000|07/02/2026|0.00|0|0.00|0|N
CWB|78464A359|105.98|106.62|103.62|104.37|-1.47|22830000000|07/02/2026|0.00|0|0.00|0|P
CWBC|203937107|0.00|27.24|26.91|27.02|-0.46|6043000000|07/02/2026|26.96|400|27.03|500|Q
CWCO|G23773107|0.00|29.65|29.64|29.65|-0.05|1034000000|07/02/2026|29.42|500|29.59|600|Q
CWD|13000T604|0.00|1.51|1.03|1.19|0.55|8284827000000|07/02/2026|1.20|2700|1.22|2700|Q
CWEB|25460G187|19.73|19.94|19.37|19.67|-0.27|11416000000|07/02/2026|0.00|0|0.00|0|P
CWEN|18539C204|33.91|34.16|32.61|32.76|-0.76|462322000000|07/02/2026|0.00|0|0.00|0|N
CWH|13462K109|7.64|7.64|7.14|7.23|-0.28|505865000000|07/02/2026|0.00|0|0.00|0|N
CWI|78463X848|40.47|40.47|39.96|40.10|-0.02|1667000000|07/02/2026|0.00|0|0.00|0|P
CWK|G2717C106|13.96|14.04|13.73|13.99|0.15|624782000000|07/02/2026|0.00|0|0.00|0|N
CWST|147448104|0.00|97.65|93.76|97.52|2.11|7207000000|07/02/2026|97.48|100|97.58|200|Q
CWT|130788102|49.42|50.41|49.41|50.23|1.19|181676000000|07/02/2026|0.00|0|0.00|0|N
CWVX|46152A742|19.42|19.84|16.81|17.11|-1.90|12578000000|07/02/2026|0.00|0|0.00|0|Z
CX|151290889|12.41|12.54|12.21|12.29|0.16|1229738000000|07/02/2026|0.00|0|0.00|0|N
CXAI|23248B109|0.00|0.17|0.16|0.17|0.00|7702000000|07/02/2026|0.00|0|0.00|0|Q
CXDO|226552107|0.00|8.10|7.51|7.60|-0.43|2466000000|07/02/2026|7.60|3500|7.71|600|Q
CXIIU|G2131M128|0.00|11.18|11.18|11.18|0.35|100000000|07/02/2026|0.00|0|0.00|0|Q
CXIIW|G2131M110|0.00|1.63|1.63|1.63|-0.07|1003000000|07/02/2026|0.00|0|1.63|100|Q
CXM|85208T107|5.33|5.54|5.33|5.41|0.09|1386721000000|07/02/2026|0.00|0|0.00|0|N
CXRN|53656G316|15.66|15.66|15.58|15.58|0.40|200000000|07/02/2026|0.00|0|0.00|0|P
CXSE|97717X719|0.00|38.05|38.05|38.05|-0.30|200000000|07/02/2026|0.00|0|0.00|0|Q
CXT|224441105|51.87|52.84|51.41|52.50|0.54|265027000000|07/02/2026|0.00|0|0.00|0|N
CXW|21871N101|31.07|31.26|30.45|31.03|0.02|284869000000|07/02/2026|0.00|0|0.00|0|N
CYCN|23255M204|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|2.89|100|3.99|100|Q
CYCU|95758L305|0.00|0.58|0.55|0.58|0.03|3181000000|07/02/2026|0.50|100|0.67|100|Q
CYD|G21082105|47.49|47.49|41.81|43.39|-2.90|47819000000|07/02/2026|0.00|0|0.00|0|N
CYH|203668108|3.55|3.92|3.55|3.90|0.36|703853000000|07/02/2026|0.00|0|0.00|0|N
CYN|23257B305|0.00|1.35|1.34|1.34|-0.05|1592000000|07/02/2026|1.27|200|1.36|200|Q
CYPH|52187K200|0.00|0.70|0.65|0.68|0.03|34803000000|07/02/2026|0.67|4600|0.67|5800|Q
CYRX|229050307|0.00|16.12|15.49|15.49|-0.39|9894000000|07/02/2026|15.49|1000|15.51|1000|Q
CYTK|23282W605|0.00|87.34|84.70|86.51|1.25|25473000000|07/02/2026|86.03|200|87.22|200|Q
CZFS|174615104|0.00|0.00|0.00|0.00|0.00|14000000|07/02/2026|72.05|300|76.60|100|Q
CZNC|172922106|0.00|23.67|23.67|23.67|23.67|516000000|07/02/2026|23.63|500|24.20|100|Q
CZR|12769G100|0.00|30.48|30.19|30.39|-0.02|39487000000|07/02/2026|30.36|200|30.41|100|Q
CZWI|174903104|0.00|23.81|23.72|23.75|23.75|812000000|07/02/2026|23.66|300|23.78|400|Q
D|25746U109|68.15|69.81|68.05|69.75|1.96|1015578000000|07/02/2026|0.00|0|0.00|0|N
DAAQ|G2868C103|0.00|10.39|10.39|10.39|0.00|0|06/30/2026|10.35|1000|0.00|0|Q
DAC|Y1968P121|124.37|125.25|122.00|122.32|-0.86|22387000000|07/02/2026|0.00|0|0.00|0|N
DAIC|171756208|0.00|1.79|1.79|1.79|0.10|330000000|07/02/2026|1.67|100|1.96|100|Q
DAIO|237690102|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|3.64|100|3.92|100|Q
DAK|02072Q556|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|28.99|900|29.03|900|Q
DAKT|234264109|0.00|20.12|19.51|19.89|-0.05|8291000000|07/02/2026|19.87|700|19.91|300|Q
DAL|247361702|94.92|95.67|91.99|92.75|-0.31|1517642000000|07/02/2026|0.00|0|0.00|0|N
DALI|33738R712|0.00|29.35|29.30|29.30|0.00|0|06/29/2026|22.96|200|35.65|200|Q
DAMD|88636W619|1.62|1.81|1.59|1.75|0.15|474061000000|07/02/2026|0.00|0|0.00|0|P
DAN|235825205|25.81|26.46|24.60|24.91|-1.31|647403000000|07/02/2026|0.00|0|0.00|0|N
DAO|98741T104|11.85|12.74|11.76|12.59|0.59|13444000000|07/02/2026|0.00|0|0.00|0|N
DAPP|92189H821|0.00|19.70|18.46|18.46|-0.82|4170000000|07/02/2026|17.35|200|19.49|100|Q
DAR|237266101|56.59|57.25|55.45|56.53|-0.05|978833000000|07/02/2026|0.00|0|0.00|0|N
DARE|23666P200|0.00|2.11|2.06|2.10|-0.01|1922000000|07/02/2026|2.09|2900|2.10|2800|Q
DARP|88636J857|0.00|59.96|59.96|59.96|0.00|117000000|06/30/2026|0.00|0|0.00|0|P
DASH|25809K105|0.00|193.17|189.03|192.04|3.17|57072000000|07/02/2026|191.78|200|193.36|100|Q
DAUG|33740F854|46.85|46.85|46.85|46.85|0.11|100000000|07/02/2026|0.00|0|0.00|0|Z
DAVA|29260V105|3.16|3.28|2.99|3.01|-0.14|66227000000|07/02/2026|0.00|0|0.00|0|N
DAVE|23834J201|0.00|400.77|385.20|388.52|6.16|5804000000|07/02/2026|383.84|100|392.10|100|Q
DAVEW|23834J110|0.00|2.56|2.56|2.56|2.56|100000000|07/02/2026|0.00|0|0.00|0|Q
DB|D18190898|36.02|36.43|35.48|35.86|2.00|1170015000000|07/02/2026|0.00|0|0.00|0|N
DBA|46140H106|26.90|26.96|26.74|26.74|-0.13|8288000000|07/02/2026|0.00|0|0.00|0|P
DBB|46140H700|23.98|23.98|23.91|23.97|0.01|13863000000|07/02/2026|0.00|0|0.00|0|P
DBC|46138B103|26.52|26.57|26.45|26.56|0.09|20830000000|07/02/2026|0.00|0|0.00|0|P
DBCA|G2616T101|0.00|9.98|9.98|9.98|0.00|0|07/01/2026|9.97|100|0.00|0|Q
DBD|253651202|83.19|83.82|81.46|83.16|-0.17|95164000000|07/02/2026|0.00|0|0.00|0|N
DBE|46140H304|25.52|25.80|25.52|25.80|-0.14|1200000000|07/02/2026|0.00|0|0.00|0|P
DBEF|233051200|54.97|54.97|54.51|54.80|0.44|6050000000|07/02/2026|0.00|0|0.00|0|P
DBEU|233051853|54.02|54.02|54.02|54.02|0.41|113000000|07/02/2026|0.00|0|0.00|0|P
DBGI|25401N507|0.00|0.81|0.73|0.75|-0.04|3133000000|07/02/2026|0.61|200|0.77|100|Q
DBI|250565108|5.82|5.82|5.40|5.52|-0.26|178683000000|07/02/2026|0.00|0|0.00|0|N
DBJP|233051507|112.74|112.74|112.74|112.74|-1.82|102000000|07/02/2026|0.00|0|0.00|0|P
DBL|258623107|14.30|14.35|14.30|14.33|0.00|3906000000|07/02/2026|0.00|0|0.00|0|N
DBMF|53700T827|30.39|30.45|30.25|30.34|-0.18|19598000000|07/02/2026|0.00|0|0.00|0|P
DBND|25861R105|0.00|45.66|45.62|45.62|-0.19|75000000|06/30/2026|0.00|0|0.00|0|P
DBO|46140H403|17.23|17.33|17.23|17.28|0.11|3905000000|07/02/2026|0.00|0|0.00|0|P
DBRG|25401T603|15.80|15.80|15.78|15.78|0.01|762709000000|07/02/2026|0.00|0|0.00|0|N
DBRG PRH|25401T504|15.02|15.51|15.02|15.44|0.29|1274000000|07/02/2026|0.00|0|0.00|0|N
DBRG PRI|25401T405|15.12|15.48|15.12|15.45|0.33|2307000000|07/02/2026|0.00|0|0.00|0|N
DBRG PRJ|25401T306|15.53|15.60|15.53|15.57|0.17|1012000000|07/02/2026|0.00|0|0.00|0|N
DBVT|23306J309|0.00|16.31|15.64|15.80|0.06|2106000000|07/02/2026|13.42|100|18.07|100|Q
DBX|26210C104|0.00|28.88|28.42|28.56|0.14|66971000000|07/02/2026|28.54|800|28.59|100|Q
DC|46655E100|4.47|4.52|4.38|4.49|0.24|52482000000|07/02/2026|0.00|0|0.00|0|A
DCBG|25432X300|26.21|26.21|26.06|26.06|-0.24|665000000|07/02/2026|0.00|0|0.00|0|N
DCBO|25609L105|0.00|18.99|18.01|18.01|-0.95|964000000|07/02/2026|18.03|100|18.46|100|Q
DCGO|256086109|0.00|0.57|0.56|0.56|0.02|2641000000|07/02/2026|0.56|100|0.58|900|Q
DCH|024061103|5.32|5.44|5.02|5.13|-0.12|1120530000000|07/02/2026|0.00|0|0.00|0|N
DCI|257651109|88.54|89.29|87.87|89.09|0.57|213660000000|07/02/2026|0.00|0|0.00|0|N
DCO|264147109|193.00|196.63|182.72|186.60|-3.65|87102000000|07/02/2026|0.00|0|0.00|0|N
DCOM|25432X102|41.33|41.55|40.06|40.31|-0.97|79896000000|07/02/2026|0.00|0|0.00|0|N
DCOM PR|25432X201|17.64|17.77|17.64|17.73|-0.01|771000000|07/02/2026|0.00|0|0.00|0|N
DCOR|25434V625|81.59|81.59|81.59|81.59|-0.70|240000000|07/02/2026|0.00|0|0.00|0|P
DCOY|79400X602|0.00|0.00|0.00|0.00|-8.17|52000000|07/02/2026|6.35|100|8.62|100|Q
DCTH|24661P807|0.00|13.15|12.97|13.15|0.27|2082000000|07/02/2026|13.20|1000|13.21|1300|Q
DCX|G4465R137|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|0.82|100|1.11|100|Q
DD|26614N201|139.72|140.99|138.89|139.91|1.44|420041000000|07/02/2026|0.00|0|0.00|0|N
DDC|G276AC119|0.89|0.89|0.86|0.86|-0.01|203000000|07/02/2026|0.00|0|0.00|0|A
DDD|88554D205|2.94|2.94|2.72|2.80|-0.16|1053682000000|07/02/2026|0.00|0|0.00|0|N
DDFD|45784N437|19.96|19.96|19.96|19.96|0.00|8000000|07/01/2026|0.00|0|0.00|0|Z
DDFF|45784N395|19.98|19.98|19.89|19.89|-0.03|800000000|07/02/2026|0.00|0|0.00|0|Z
DDFL|45784N536|21.26|21.26|21.17|21.20|-0.01|2000000000|07/02/2026|0.00|0|0.00|0|Z
DDFN|45784N452|0.00|19.97|19.97|19.97|0.00|148000000|06/26/2026|0.00|0|0.00|0|Z
DDFO|45784N528|22.48|22.48|22.48|22.48|0.04|106000000|07/02/2026|0.00|0|0.00|0|Z
DDFS|45784N486|21.99|21.99|21.99|21.99|0.00|200000000|07/02/2026|0.00|0|0.00|0|Z
DDFY|45784N338|20.13|20.13|20.04|20.04|0.00|900000000|07/02/2026|0.00|0|0.00|0|Z
DDI|25862B109|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|11.48|1000|11.49|200|Q
DDIV|33738R696|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|36.12|200|54.80|200|Q
DDL|25445D101|1.99|2.01|1.93|1.94|-0.04|71352000000|07/02/2026|0.00|0|0.00|0|N
DDM|74347R305|66.30|66.92|65.85|66.92|1.36|5495000000|07/02/2026|0.00|0|0.00|0|P
DDNQ|45784N312|20.39|20.39|20.39|20.39|-0.23|771000000|07/02/2026|0.00|0|0.00|0|Z
DDOG|23804L103|0.00|266.02|257.85|260.31|-4.18|58527000000|07/02/2026|259.81|100|260.70|100|Q
DDS|254067101|542.00|548.75|539.60|547.21|8.00|22035000000|07/02/2026|0.00|0|0.00|0|N
DDSQ|45784N320|21.03|21.03|21.03|21.03|-0.02|600000000|07/02/2026|0.00|0|0.00|0|Z
DDT|25406P200|26.12|26.20|26.12|26.16|0.04|174000000|07/02/2026|0.00|0|0.00|0|N
DDTA|45784N353|20.37|20.37|20.37|20.37|0.06|100000000|07/02/2026|0.00|0|0.00|0|Z
DDTL|45784N510|22.04|22.05|21.88|21.92|-0.03|3905000000|07/02/2026|0.00|0|0.00|0|Z
DDTO|45784N494|22.91|22.91|22.91|22.91|0.12|300000000|07/02/2026|0.00|0|0.00|0|Z
DDV|02072Q333|25.34|25.34|25.34|25.34|-0.02|100000000|07/02/2026|0.00|0|0.00|0|Z
DDX|02072L748|25.14|25.14|25.13|25.13|0.00|17000000|07/01/2026|0.00|0|0.00|0|Z
DE|244199105|638.04|638.70|615.12|621.27|-6.36|268052000000|07/02/2026|0.00|0|0.00|0|N
DEA|27616P301|25.28|25.67|25.28|25.54|0.42|119625000000|07/02/2026|0.00|0|0.00|0|N
DEC|25520W107|13.72|14.32|13.72|14.30|0.73|267962000000|07/02/2026|0.00|0|0.00|0|N
DECK|243537107|101.86|106.15|101.86|104.69|4.36|590387000000|07/02/2026|0.00|0|0.00|0|N
DEED|33740U109|21.39|21.54|21.39|21.54|0.00|7000000|07/01/2026|0.00|0|0.00|0|P
DEFT|244916102|0.00|0.55|0.52|0.53|0.01|6755000000|07/02/2026|0.46|100|0.62|100|Q
DEHP|25434V757|41.49|41.49|41.49|41.49|-0.11|244000000|07/02/2026|0.00|0|0.00|0|P
DEI|25960P109|12.28|12.55|12.28|12.51|0.36|636004000000|07/02/2026|0.00|0|0.00|0|N
DELL|24703L202|413.05|422.23|386.06|394.32|-30.93|1534352000000|07/02/2026|0.00|0|0.00|0|N
DEM|97717W315|53.83|54.05|53.05|53.25|0.02|1741000000|07/02/2026|0.00|0|0.00|0|P
DEMZ|00774Q346|0.00|0.00|0.00|0.00|0.00|30000000|07/02/2026|46.53|2300|47.49|2300|Q
DEO|25243Q205|81.01|82.51|81.01|82.16|3.46|153226000000|07/02/2026|0.00|0|0.00|0|N
DERM|48115J109|0.00|7.08|7.01|7.07|0.04|1455000000|07/02/2026|7.08|2000|7.18|200|Q
DES|97717W604|40.80|40.80|40.04|40.27|-0.34|5802000000|07/02/2026|0.00|0|0.00|0|P
DESK|92189H714|42.58|42.58|42.58|42.58|42.58|100000000|07/02/2026|0.00|0|0.00|0|P
DEXC|25434V534|80.30|80.30|80.30|80.30|0.00|16000000|07/01/2026|0.00|0|0.00|0|P
DFAC|25434V708|44.52|44.65|43.94|44.24|-0.05|26655000000|07/02/2026|0.00|0|0.00|0|P
DFAE|25434V302|39.23|39.64|38.38|38.84|-0.37|128206000000|07/02/2026|0.00|0|0.00|0|P
DFAI|25434V203|41.68|41.85|41.33|41.57|0.47|19990000000|07/02/2026|0.00|0|0.00|0|P
DFAR|25434V823|26.44|26.55|26.36|26.51|0.27|13871000000|07/02/2026|0.00|0|0.00|0|P
DFAS|25434V500|82.40|82.40|80.91|81.12|-0.88|5916000000|07/02/2026|0.00|0|0.00|0|P
DFAT|25434V609|70.25|70.32|69.12|69.61|-0.53|3649000000|07/02/2026|0.00|0|0.00|0|P
DFAU|25434V104|51.78|51.98|51.31|51.59|-0.03|17632000000|07/02/2026|0.00|0|0.00|0|P
DFAW|25434V617|82.98|82.98|82.82|82.82|0.00|31000000|07/01/2026|0.00|0|0.00|0|P
DFAX|25434V880|37.02|37.06|36.44|36.69|0.17|17344000000|07/02/2026|0.00|0|0.00|0|P
DFCA|25434V633|50.18|50.20|50.18|50.20|0.01|590000000|07/02/2026|0.00|0|0.00|0|P
DFCF|25434V872|42.17|42.22|42.15|42.19|0.05|19663000000|07/02/2026|0.00|0|0.00|0|P
DFDV|47100L301|0.00|3.68|3.25|3.30|0.10|16520000000|07/02/2026|3.20|600|3.38|600|Q
DFEB|33740F771|50.39|50.39|50.39|50.39|-0.06|300000000|07/02/2026|0.00|0|0.00|0|Z
DFEM|25434V732|39.87|40.20|39.00|39.39|-0.31|12207000000|07/02/2026|0.00|0|0.00|0|P
DFEN|25460E661|84.42|87.82|83.24|85.81|4.45|9191000000|07/02/2026|0.00|0|0.00|0|P
DFEV|25434V740|41.45|41.46|40.86|40.86|-0.79|5020000000|07/02/2026|0.00|0|0.00|0|P
DFGP|25434V583|0.00|54.45|54.34|54.38|0.03|937000000|07/02/2026|0.00|0|54.39|2000|Q
DFGR|25434V658|29.18|29.33|29.18|29.32|0.31|7374000000|07/02/2026|0.00|0|0.00|0|P
DFGX|25434V575|0.00|53.46|53.45|53.46|-0.11|471000000|07/02/2026|0.00|0|0.00|0|Q
DFH|26154D100|16.46|16.82|16.15|16.79|0.40|146553000000|07/02/2026|0.00|0|0.00|0|N
DFIC|25434V799|37.72|37.82|37.40|37.61|0.42|45556000000|07/02/2026|0.00|0|0.00|0|Z
DFIN|25787G100|44.60|46.79|44.60|46.21|2.09|92426000000|07/02/2026|0.00|0|0.00|0|N
DFIP|25434V856|41.26|41.26|41.20|41.20|0.00|580000000|07/01/2026|0.00|0|0.00|0|P
DFIS|25434V773|35.64|35.68|35.33|35.48|0.28|16498000000|07/02/2026|0.00|0|0.00|0|Z
DFIV|25434V807|54.89|55.12|54.58|54.86|0.86|23139000000|07/02/2026|0.00|0|0.00|0|P
DFJ|97717W836|0.00|106.34|106.34|106.34|0.00|260000000|06/26/2026|0.00|0|0.00|0|P
DFLI|26145B403|0.00|1.97|1.89|1.92|-0.04|1768000000|07/02/2026|1.86|300|1.98|300|Q
DFLV|25434V666|39.81|39.91|39.40|39.69|0.17|11648000000|07/02/2026|0.00|0|0.00|0|P
DFNM|25434V849|48.33|48.36|48.32|48.36|0.03|1158000000|07/02/2026|0.00|0|0.00|0|P
DFNS|67054R203|0.00|0.16|0.16|0.16|0.00|2526000000|07/02/2026|0.16|1900|0.16|2000|Q
DFNSW|67054R112|0.00|0.08|0.08|0.08|-0.02|400000000|07/02/2026|0.00|0|0.00|0|Q
DFP|33848W106|20.81|20.81|20.60|20.70|-0.03|7547000000|07/02/2026|0.00|0|0.00|0|N
DFSB|25434V674|52.01|52.08|52.01|52.08|-0.02|422000000|07/02/2026|0.00|0|0.00|0|P
DFSC|244778106|0.00|2.18|2.18|2.18|-0.21|100000000|07/02/2026|0.00|0|0.00|0|Q
DFSD|25434V864|47.76|47.78|47.75|47.77|0.06|7423000000|07/02/2026|0.00|0|0.00|0|P
DFSI|25434V690|45.67|45.67|45.48|45.49|0.41|500000000|07/02/2026|0.00|0|0.00|0|P
DFSU|25434V716|46.75|46.77|46.73|46.73|0.73|1210000000|07/02/2026|0.00|0|0.00|0|P
DFSV|25434V815|39.06|39.15|38.41|38.68|-0.08|11076000000|07/02/2026|0.00|0|0.00|0|P
DFTX|24477V105|0.00|44.28|42.49|44.19|0.78|19079000000|07/02/2026|44.17|100|44.59|300|Q
DFUS|25434V401|82.33|82.33|81.23|81.53|-0.28|2097000000|07/02/2026|0.00|0|0.00|0|P
DFUV|25434V724|55.09|55.19|54.45|54.82|0.03|8330000000|07/02/2026|0.00|0|0.00|0|P
DG|256677105|116.21|118.34|115.55|118.17|2.97|774910000000|07/02/2026|0.00|0|0.00|0|N
DGAC U|G2775W127|10.05|10.09|10.05|10.09|0.05|300000000|07/02/2026|0.00|0|0.00|0|N
DGCB|25434V567|0.00|54.65|54.57|54.65|0.00|1850000000|07/02/2026|0.00|0|0.00|0|Q
DGICA|257701201|0.00|19.52|19.29|19.36|0.05|1347000000|07/02/2026|19.27|1200|19.37|100|Q
DGII|253798102|0.00|73.99|71.65|72.14|-2.22|9045000000|07/02/2026|71.42|200|73.31|200|Q
DGLO|33738R563|0.00|22.73|22.73|22.73|0.00|0|04/22/2026|23.56|2300|24.07|2300|Q
DGNX|G28687112|0.00|1.30|1.16|1.17|-0.10|8324000000|07/02/2026|1.05|500|1.17|100|Q
DGP|25154H749|137.03|137.03|135.05|135.88|3.67|3296000000|07/02/2026|0.00|0|0.00|0|P
DGRE|97717W323|0.00|39.80|39.80|39.80|39.80|158000000|07/02/2026|0.00|0|0.00|0|Q
DGRO|46434V621|76.55|77.29|76.55|77.29|1.19|24851000000|07/02/2026|0.00|0|0.00|0|P
DGRS|97717X651|0.00|0.00|0.00|0.00|-59.17|3000000|07/02/2026|0.00|0|0.00|0|Q
DGRW|97717X669|0.00|96.28|95.23|95.75|0.18|7937000000|07/02/2026|92.68|100|98.14|100|Q
DGS|97717W281|64.91|64.91|63.87|63.89|-0.36|706000000|07/02/2026|0.00|0|0.00|0|P
DGT|78464A706|0.00|182.78|182.78|182.78|-1.29|20000000|05/15/2026|0.00|0|0.00|0|P
DGX|74834L100|217.07|217.30|214.96|215.72|-0.30|324706000000|07/02/2026|0.00|0|0.00|0|N
DGXX|25380B102|0.00|5.19|4.53|4.62|-0.47|90744000000|07/02/2026|4.61|100|4.62|2700|Q
DH|24477E103|0.00|0.82|0.77|0.78|-0.02|2174000000|07/02/2026|0.78|13000|0.78|10500|Q
DHC|25525P107|0.00|9.33|9.21|9.24|0.00|32449000000|07/02/2026|9.15|1500|9.26|1700|Q
DHCNI|25525P206|0.00|18.04|18.00|18.00|18.00|611000000|07/02/2026|0.00|0|0.00|0|Q
DHCNL|25525P305|0.00|18.71|18.54|18.54|18.54|699000000|07/02/2026|0.00|0|0.00|0|Q
DHF|09660L105|2.42|2.43|2.42|2.42|-0.01|32290000000|07/02/2026|0.00|0|0.00|0|N
DHI|23331A109|156.97|159.55|154.83|158.57|1.51|618959000000|07/02/2026|0.00|0|0.00|0|N
DHR|235851102|196.18|198.18|194.47|197.93|4.21|1036297000000|07/02/2026|0.00|0|0.00|0|N
DHT|Y2065G121|17.08|17.40|17.08|17.18|0.65|726394000000|07/02/2026|0.00|0|0.00|0|N
DHX|23331S100|3.80|3.86|3.70|3.70|-0.10|8217000000|07/02/2026|0.00|0|0.00|0|N
DHY|22544F103|1.78|1.79|1.78|1.79|0.01|37487000000|07/02/2026|0.00|0|0.00|0|A
DIA|78467X109|525.50|528.16|523.79|527.85|5.45|68254000000|07/02/2026|0.00|0|0.00|0|P
DIAL|19761L508|18.10|18.10|18.10|18.10|-0.12|240000000|07/02/2026|0.00|0|0.00|0|P
DIBS|320551104|0.00|5.03|4.89|4.89|-0.26|1002000000|07/02/2026|4.87|4600|4.89|500|Q
DIEM|35473P207|42.48|42.48|42.48|42.48|0.00|40000000|07/01/2026|0.00|0|0.00|0|P
DIHP|25434V765|34.39|34.39|34.04|34.21|0.45|1788000000|07/02/2026|0.00|0|0.00|0|Z
DIN|254423106|36.34|36.65|34.86|36.50|0.56|124326000000|07/02/2026|0.00|0|0.00|0|N
DINO|403949100|72.69|74.31|72.25|72.50|-0.06|544069000000|07/02/2026|0.00|0|0.00|0|N
DIOD|254543101|0.00|104.54|94.64|96.26|-8.89|11732000000|07/02/2026|96.18|100|96.26|100|Q
DIS|254687106|96.42|99.52|95.80|99.50|3.79|2625918000000|07/02/2026|0.00|0|0.00|0|N
DISK|87975E750|44.16|44.46|40.03|40.40|-5.07|6590000000|07/02/2026|0.00|0|0.00|0|P
DISV|25434V781|40.93|40.94|40.65|40.69|0.29|2364000000|07/02/2026|0.00|0|0.00|0|Z
DIV|37950E291|19.34|19.34|19.31|19.31|0.13|1097000000|07/02/2026|0.00|0|0.00|0|P
DIVB|46435U861|62.26|62.26|62.26|62.26|0.00|1000000|07/01/2026|0.00|0|0.00|0|Z
DIVG|46138G458|0.00|36.53|36.53|36.53|0.00|58000000|06/25/2026|0.00|0|0.00|0|P
DIVI|35473P108|43.01|43.01|42.64|42.84|0.50|3250000000|07/02/2026|0.00|0|0.00|0|P
DIVO|032108409|46.02|46.43|46.02|46.43|0.65|12520000000|07/02/2026|0.00|0|0.00|0|P
DIVY|886364793|29.39|29.59|29.39|29.59|0.39|178000000|07/02/2026|0.00|0|0.00|0|N
DJCO|233912104|0.00|597.50|597.50|597.50|597.50|134000000|07/02/2026|572.27|40|594.49|40|Q
DJD|46137V605|64.08|64.66|64.08|64.66|1.01|1427000000|07/02/2026|0.00|0|0.00|0|P
DJT|25400Q105|0.00|8.84|8.05|8.54|0.53|76274000000|07/02/2026|8.46|100|8.71|1600|Q
DJTU|26923N314|1.09|1.22|1.09|1.17|0.16|4945000000|07/02/2026|0.00|0|0.00|0|Z
DK|24665A103|52.91|54.06|51.63|52.61|-0.53|405160000000|07/02/2026|0.00|0|0.00|0|N
DKL|24664T103|52.12|52.45|51.63|52.25|0.58|13600000000|07/02/2026|0.00|0|0.00|0|N
DKNG|26142V105|0.00|26.10|25.22|25.89|0.12|163730000000|07/02/2026|25.86|1500|25.90|100|Q
DKS|253393102|231.73|236.35|228.11|236.18|6.42|217989000000|07/02/2026|0.00|0|0.00|0|N
DLB|25659T107|53.74|53.77|50.61|51.15|-1.44|392638000000|07/02/2026|0.00|0|0.00|0|N
DLHC|23335Q100|0.00|5.24|5.24|5.24|0.00|0|06/30/2026|5.25|1500|5.27|2000|Q
DLLL|38747R561|0.00|22.21|20.05|20.76|-3.58|5445000000|07/02/2026|0.00|0|26.20|200|Q
DLN|97717W307|96.95|97.17|96.54|96.97|0.54|3982000000|07/02/2026|0.00|0|0.00|0|P
DLNG|Y2188B108|3.52|3.58|3.46|3.57|0.13|2997000000|07/02/2026|0.00|0|0.00|0|N
DLNG PRA|Y2188B116|26.59|26.89|26.59|26.83|0.25|1289000000|07/02/2026|0.00|0|0.00|0|N
DLO|G29018101|0.00|15.42|14.70|14.89|0.22|87711000000|07/02/2026|14.87|300|14.89|100|Q
DLPN|25686H308|0.00|0.00|0.00|0.00|0.00|0|06/25/2026|0.95|100|1.27|100|Q
DLR|253868103|176.02|177.34|172.16|173.30|-3.02|1264596000000|07/02/2026|0.00|0|0.00|0|N
DLR PRJ|253868855|20.09|20.13|20.05|20.06|0.01|10921000000|07/02/2026|0.00|0|0.00|0|N
DLR PRK|253868830|22.20|22.31|22.20|22.31|0.04|4026000000|07/02/2026|0.00|0|0.00|0|N
DLR PRL|253868822|19.76|19.81|19.68|19.70|-0.04|7356000000|07/02/2026|0.00|0|0.00|0|N
DLTH|26443V101|0.00|4.48|4.42|4.48|-0.04|2511000000|07/02/2026|4.43|1400|4.57|100|Q
DLTR|256746108|0.00|125.27|122.60|124.27|3.05|26683000000|07/02/2026|123.95|700|124.16|500|Q
DLX|248019101|24.78|24.88|24.26|24.31|-0.31|114863000000|07/02/2026|0.00|0|0.00|0|N
DLXY|G2703G103|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|0.00|0|0.59|100|Q
DLY|25862D105|14.08|14.14|14.08|14.10|0.04|10775000000|07/02/2026|0.00|0|0.00|0|N
DMA|25065A502|7.60|7.64|7.57|7.64|0.04|2468000000|07/02/2026|0.00|0|0.00|0|N
DMAC|25253X207|0.00|7.61|7.27|7.61|0.18|1319000000|07/02/2026|7.61|600|7.77|100|Q
DMAX|46438G471|27.31|27.31|27.31|27.31|0.00|29000000|06/29/2026|0.00|0|0.00|0|Z
DMB|09662W109|11.13|11.13|11.03|11.06|-0.04|32781000000|07/02/2026|0.00|0|0.00|0|N
DMBS|25861R402|48.86|48.86|48.86|48.86|-0.47|100000000|07/02/2026|0.00|0|0.00|0|P
DMC|G36738105|27.99|28.38|27.49|28.22|0.59|148961000000|07/02/2026|0.00|0|0.00|0|N
DMII|G2851K104|0.00|10.07|10.07|10.07|0.00|0|06/30/2026|10.07|100|0.00|0|Q
DMIIR|G2851K112|0.00|0.09|0.09|0.09|0.00|0|05/06/2026|0.00|0|0.10|100|Q
DMIIU|G2851K120|0.00|0.00|0.00|0.00|0.00|0|12/08/2025|8.61|100|11.75|100|Q
DMLP|25820R105|0.00|25.62|25.26|25.37|0.06|2534000000|07/02/2026|25.28|400|25.46|400|Q
DMO|95790B109|10.78|10.78|10.72|10.72|-0.04|2678000000|07/02/2026|0.00|0|0.00|0|N
DMRA|36322Q206|0.00|30.18|28.01|29.95|2.77|11033000000|07/02/2026|29.26|300|30.80|300|Q
DMRC|25382K100|0.00|8.00|7.92|7.92|-0.66|938000000|07/02/2026|7.70|400|7.99|400|Q
DMX|25861R709|50.12|50.12|50.12|50.12|0.05|100000000|07/02/2026|0.00|0|0.00|0|P
DNA|37611X209|10.31|11.00|10.15|10.40|0.12|215651000000|07/02/2026|0.00|0|0.00|0|N
DNLI|24823R105|0.00|26.73|25.47|25.85|-0.15|34048000000|07/02/2026|25.82|800|25.85|400|Q
DNMX|G2949T109|0.00|10.01|10.01|10.01|0.02|600000000|07/02/2026|10.01|100|0.00|0|Q
DNN|248356107|3.14|3.27|3.12|3.19|0.11|1381322000000|07/02/2026|0.00|0|0.00|0|A
DNNG|88340W624|0.00|0.00|0.00|0.00|0.00|7000000|07/02/2026|7.59|1100|7.70|1100|Q
DNOW|67011P100|12.80|12.83|12.56|12.60|-0.20|1106189000000|07/02/2026|0.00|0|0.00|0|N
DNP|23325P104|10.83|10.92|10.82|10.84|0.06|128879000000|07/02/2026|0.00|0|0.00|0|N
DNTH|252828108|0.00|94.37|88.90|94.37|4.10|10312000000|07/02/2026|94.30|100|95.58|100|Q
DNUT|50101L106|0.00|3.72|3.47|3.53|-0.19|40544000000|07/02/2026|3.51|6400|3.53|2000|Q
DOC|42250P103|21.74|21.98|21.59|21.89|0.25|1814506000000|07/02/2026|0.00|0|0.00|0|N
DOCN|25402D102|142.18|143.60|126.08|130.13|-14.45|795497000000|07/02/2026|0.00|0|0.00|0|N
DOCS|26622P107|21.74|22.27|21.74|21.86|0.27|932927000000|07/02/2026|0.00|0|0.00|0|N
DOCT|33740F672|46.62|46.62|46.62|46.62|0.35|600000000|07/02/2026|0.00|0|0.00|0|Z
DOCU|256163106|0.00|46.37|45.54|45.77|-0.24|53883000000|07/02/2026|45.72|900|45.81|600|Q
DOG|74347B235|21.54|21.56|21.49|21.49|-0.15|2569000000|07/02/2026|0.00|0|0.00|0|P
DOGZ|G2788T111|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|0.86|200|1.32|200|Q
DOJE|26923N215|6.96|7.00|6.96|7.00|0.19|1700000000|07/02/2026|0.00|0|0.00|0|Z
DOL|97717W794|73.47|73.47|73.47|73.47|0.00|10000000|07/01/2026|0.00|0|0.00|0|P
DOLE|G27907107|14.01|14.13|13.81|14.02|0.29|301671000000|07/02/2026|0.00|0|0.00|0|N
DOMH|008875304|0.00|2.92|2.92|2.92|-0.16|150000000|07/02/2026|2.89|6200|2.95|3000|Q
DOMO|257554105|0.00|3.64|3.35|3.55|0.13|27057000000|07/02/2026|3.53|4000|3.55|1400|Q
DON|97717W505|56.63|56.63|56.57|56.58|-0.10|891000000|07/02/2026|0.00|0|0.00|0|P
DOO|05577W200|0.00|60.58|57.16|57.80|-0.88|4225000000|07/02/2026|57.21|200|57.91|200|Q
DORM|258278100|0.00|137.66|135.02|137.66|1.74|4770000000|07/02/2026|135.98|100|137.66|100|Q
DOUG|25961D105|1.86|2.05|1.86|1.96|0.10|127918000000|07/02/2026|0.00|0|0.00|0|N
DOV|260003108|217.97|217.97|212.12|213.71|-3.46|349638000000|07/02/2026|0.00|0|0.00|0|N
DOW|260557103|27.29|28.33|27.25|27.71|0.69|2883865000000|07/02/2026|0.00|0|0.00|0|N
DOX|G02602103|0.00|51.89|51.19|51.73|0.54|15049000000|07/02/2026|51.70|200|51.78|300|Q
DOYU|25985W204|0.00|4.66|4.66|4.66|0.00|0|07/01/2026|4.72|1200|4.78|1000|Q
DPC|G2R11M108|47.49|48.66|44.50|48.34|0.80|856712000000|07/02/2026|0.00|0|0.00|0|N
DPG|26433C105|14.68|14.70|14.62|14.67|-0.01|5371000000|07/02/2026|0.00|0|0.00|0|N
DPRO|26142Q304|0.00|5.54|5.07|5.13|-0.13|13443000000|07/02/2026|5.12|100|5.88|100|Q
DPST|25460G153|151.25|151.30|139.94|139.94|-8.99|9061000000|07/02/2026|0.00|0|0.00|0|P
DPZ|25754A201|0.00|311.69|305.84|311.67|7.63|8360000000|07/02/2026|309.61|40|313.20|40|Q
DQ|23703Q203|12.71|13.32|12.18|12.25|-0.45|521324000000|07/02/2026|0.00|0|0.00|0|N
DQJN|33740U240|29.06|29.06|29.06|29.06|0.07|100000000|07/02/2026|0.00|0|0.00|0|Z
DRAL|88634T329|16.88|16.88|13.97|14.28|-2.96|1877000000|07/02/2026|0.00|0|0.00|0|Z
DRAM|77926X320|64.41|65.74|58.90|60.76|-5.22|3086125000000|07/02/2026|0.00|0|0.00|0|Z
DRCT|25461T303|0.00|2.87|2.87|2.87|0.03|138000000|07/02/2026|2.24|200|3.33|200|Q
DRD|26152H301|21.94|22.25|21.60|21.90|0.78|95092000000|07/02/2026|0.00|0|0.00|0|N
DRDB|G7633M104|0.00|10.55|10.52|10.55|0.02|6800000000|07/02/2026|10.51|1000|0.00|0|Q
DRGN|882927296|35.32|35.32|35.31|35.31|-1.63|300000000|07/02/2026|0.00|0|0.00|0|Z
DRH|252784301|0.00|12.08|11.96|12.06|0.12|34856000000|07/02/2026|12.07|1200|12.09|1700|Q
DRI|237194105|203.28|205.59|200.00|204.32|2.37|395634000000|07/02/2026|0.00|0|0.00|0|N
DRIO|23725P308|0.00|0.00|0.00|0.00|0.00|17000000|07/02/2026|7.14|1000|8.27|100|Q
DRIP|25460G328|5.32|5.39|5.20|5.33|-0.06|2245348000000|07/02/2026|0.00|0|0.00|0|P
DRLL|02072L722|33.35|33.87|33.35|33.76|0.32|3424000000|07/02/2026|0.00|0|0.00|0|N
DRMA|249845504|0.00|1.42|1.29|1.29|-0.09|793000000|07/02/2026|0.00|0|0.00|0|Q
DRMP|26923V464|26.68|26.68|26.68|26.68|-1.73|100000000|07/02/2026|0.00|0|0.00|0|Z
DRN|25459W755|10.80|11.00|10.76|11.00|0.35|27057000000|07/02/2026|0.00|0|0.00|0|P
DRNZ|761562503|0.00|23.50|23.20|23.20|0.13|380000000|07/02/2026|0.00|0|0.00|0|Q
DRS|52661A108|0.00|44.56|42.85|43.69|0.88|21724000000|07/02/2026|43.66|500|43.77|100|Q
DRSK|26922A388|28.71|28.71|28.71|28.71|0.00|100000000|07/02/2026|0.00|0|0.00|0|Z
DRTS|M0740A108|0.00|13.22|12.55|13.22|0.59|11178000000|07/02/2026|13.19|1000|13.23|600|Q
DRUG|10919W405|0.00|67.56|67.31|67.56|1.05|779000000|07/02/2026|67.35|300|67.79|200|Q
DRV|25460G419|0.00|19.12|18.70|19.12|0.00|133000000|06/30/2026|0.00|0|0.00|0|P
DRVN|26210V102|0.00|14.70|14.37|14.45|0.35|18908000000|07/02/2026|14.45|1000|14.64|1000|Q
DSC|233369107|0.00|8.13|7.02|7.02|-0.71|337000000|07/02/2026|0.00|0|0.00|0|Q
DSCO|25861R881|24.81|24.81|24.81|24.81|-0.10|100000000|07/02/2026|0.00|0|0.00|0|P
DSGN|25056L103|0.00|15.66|14.26|15.65|1.04|31692000000|07/02/2026|15.61|1000|15.65|200|Q
DSGR|520776105|0.00|27.09|27.09|27.09|-0.26|737000000|07/02/2026|27.17|1000|27.54|100|Q
DSGX|249906108|0.00|73.53|71.15|72.76|1.56|9823000000|07/02/2026|72.75|100|73.30|200|Q
DSI|464288570|142.51|142.51|142.13|142.13|0.00|214000000|07/01/2026|0.00|0|0.00|0|P
DSL|258622109|11.04|11.04|10.98|11.01|0.00|55643000000|07/02/2026|0.00|0|0.00|0|N
DSM|09662E109|6.17|6.17|6.13|6.17|-0.01|21010000000|07/02/2026|0.00|0|0.00|0|N
DSMC|26922B667|40.82|40.99|40.82|40.99|0.36|2000000|07/02/2026|0.00|0|0.00|0|N
DSP|92557A101|0.00|13.33|12.96|12.96|-0.38|687000000|07/02/2026|12.96|2000|13.12|200|Q
DSS|26253C201|0.00|0.54|0.54|0.54|0.00|125000000|06/26/2026|0.00|0|0.00|0|A
DSTL|26922A321|60.78|60.78|60.78|60.78|0.00|135000000|07/01/2026|0.00|0|0.00|0|P
DSTX|26922B501|33.26|33.26|33.14|33.14|0.45|15000000|07/02/2026|0.00|0|0.00|0|N
DSU|09255R202|9.73|9.73|9.69|9.71|0.00|19472000000|07/02/2026|0.00|0|0.00|0|N
DSWL|250639101|0.00|3.97|3.89|3.92|0.00|0|07/01/2026|2.88|200|4.32|200|Q
DSX|Y2066G104|2.08|2.15|2.08|2.10|0.03|90041000000|07/02/2026|0.00|0|0.00|0|N
DSX PRB|Y2066G112|27.10|27.24|27.10|27.24|0.17|522000000|07/02/2026|0.00|0|0.00|0|N
DSX WS|Y2066G138|0.14|0.16|0.14|0.15|0.00|130000000|07/02/2026|0.00|0|0.00|0|N
DSY|G1263B132|0.00|4.81|3.94|4.45|1.60|69877000000|07/02/2026|3.79|100|4.53|300|Q
DT|268150109|45.26|45.90|44.68|44.77|-0.61|1155036000000|07/02/2026|0.00|0|0.00|0|N
DTAN|02072L219|0.00|31.52|31.52|31.52|-0.36|44000000|06/24/2026|0.00|0|0.00|0|P
DTB|233331826|16.65|16.75|16.54|16.54|-0.11|4181000000|07/02/2026|0.00|0|0.00|0|N
DTCR|37954Y236|0.00|29.58|28.13|28.47|-1.03|74815000000|07/02/2026|28.46|100|28.69|100|Q
DTCX|256918103|0.00|1.76|1.68|1.68|-0.10|1159000000|07/02/2026|1.69|2000|1.71|2000|Q
DTE|233331107|151.59|154.27|151.50|154.06|3.49|569136000000|07/02/2026|0.00|0|0.00|0|N
DTF|23334J107|11.43|11.54|11.43|11.54|0.09|1153000000|07/02/2026|0.00|0|0.00|0|N
DTG|233331818|17.00|17.00|16.97|16.99|-0.06|5129000000|07/02/2026|0.00|0|0.00|0|N
DTI|26205E107|0.00|2.09|2.03|2.09|0.07|685000000|07/02/2026|2.07|3100|2.10|5300|Q
DTIL|74019P207|0.00|8.24|7.89|8.16|0.26|5484000000|07/02/2026|8.17|2000|8.34|300|Q
DTK|233331792|23.87|23.89|23.69|23.89|0.09|16428000000|07/02/2026|0.00|0|0.00|0|N
DTM|23345M107|145.10|145.10|142.77|144.59|0.81|202172000000|07/02/2026|0.00|0|0.00|0|N
DTSS|G2659M104|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|0.77|3000|0.92|100|Q
DTST|23786R201|0.00|3.43|3.43|3.43|0.00|0|06/26/2026|2.61|200|4.21|200|Q
DTW|233331859|20.58|20.64|20.46|20.54|0.00|25626000000|07/02/2026|0.00|0|0.00|0|N
DUG|74347G176|21.42|21.42|21.42|21.42|0.14|136000000|07/02/2026|0.00|0|0.00|0|P
DUHP|25434V831|41.72|41.80|41.28|41.61|0.06|4493000000|07/02/2026|0.00|0|0.00|0|P
DUK|26441C204|126.50|129.63|126.35|129.60|3.83|1034998000000|07/02/2026|0.00|0|0.00|0|N
DUK PRA|26441C501|24.68|24.74|24.66|24.73|0.07|15013000000|07/02/2026|0.00|0|0.00|0|N
DUKB|26441C402|23.29|23.37|23.24|23.30|0.04|11730000000|07/02/2026|0.00|0|0.00|0|N
DUKH|66538J290|0.00|23.97|23.97|23.97|0.00|0|06/29/2026|23.73|2300|24.23|2300|Q
DUKQ|66538J332|31.32|31.32|31.32|31.32|0.42|2000000000|07/02/2026|0.00|0|0.00|0|P
DUKR|903448207|0.00|5.00|5.00|5.00|5.00|245000000|07/02/2026|4.60|100|5.11|100|Q
DUKRW|903448116|0.00|0.97|0.90|0.90|-0.20|15150000000|07/02/2026|0.00|0|0.00|0|Q
DUKX|66538J324|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|27.86|2300|28.45|2300|Q
DULL|063679344|70.42|70.42|70.42|70.42|4.93|100000000|07/02/2026|0.00|0|0.00|0|P
DUO|G33147128|0.00|0.66|0.62|0.66|0.00|0|07/01/2026|0.61|100|0.84|100|Q
DUOG|88340C149|0.00|44.04|44.04|44.04|0.00|0|07/01/2026|45.83|100|0.00|0|Q
DUOL|26603R106|0.00|126.79|118.19|125.78|4.64|13538000000|07/02/2026|125.74|200|127.03|100|Q
DUOT|266042407|0.00|10.99|10.21|10.27|-1.24|24813000000|07/02/2026|10.21|1500|10.24|1200|Q
DUSA|23908L207|56.76|56.87|56.76|56.87|0.21|1024000000|07/02/2026|0.00|0|0.00|0|Z
DUSB|25434V591|50.80|50.80|50.79|50.79|0.02|3200000000|07/02/2026|0.00|0|0.00|0|P
DUST|25461A189|60.21|61.17|57.54|58.66|-5.47|15759000000|07/02/2026|0.00|0|0.00|0|P
DV|25862V105|11.21|11.51|11.19|11.44|0.22|769603000000|07/02/2026|0.00|0|0.00|0|N
DVA|23918K108|230.95|236.20|230.95|234.91|6.88|223208000000|07/02/2026|0.00|0|0.00|0|N
DVDN|26923N868|16.48|16.48|16.48|16.48|0.16|306000000|07/02/2026|0.00|0|0.00|0|P
DVLT|86633R609|0.00|0.45|0.39|0.39|-0.02|46194000000|07/02/2026|0.38|18300|0.40|17500|Q
DVLU|33741L207|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|31.68|200|48.13|200|Q
DVN|25179M103|40.75|40.88|40.00|40.47|0.22|2809112000000|07/02/2026|0.00|0|0.00|0|N
DVOL|33741L108|0.00|0.00|0.00|0.00|0.00|8000000|07/02/2026|29.32|200|44.11|200|Q
DVY|464287168|0.00|159.10|157.77|159.06|2.12|9068000000|07/02/2026|157.50|1000|160.71|1000|Q
DVYE|464286319|32.39|32.39|32.03|32.07|0.14|1641000000|07/02/2026|0.00|0|0.00|0|P
DWAS|46138E842|0.00|120.49|119.42|120.49|-5.09|200000000|07/02/2026|116.70|100|124.01|100|Q
DWAW|00768Y479|0.00|51.50|51.50|51.50|0.00|0|06/17/2026|49.75|600|50.81|600|Q
DWLD|23908L306|47.04|47.04|46.85|46.86|0.96|400000000|07/02/2026|0.00|0|0.00|0|Z
DWSH|00768Y529|0.00|6.29|6.29|6.29|0.00|0|06/30/2026|5.90|2300|6.15|2300|Q
DWSN|239360100|0.00|5.89|5.70|5.89|-0.07|827000000|07/02/2026|5.83|1700|5.95|1100|Q
DWTX|92829J203|0.00|0.00|0.00|0.00|0.00|50000000|07/02/2026|1.47|2000|1.50|800|Q
DWUS|00768Y487|0.00|0.00|0.00|0.00|-61.79|10000000|07/02/2026|59.48|4000|60.73|4000|Q
DWX|78463X772|46.29|46.29|46.22|46.22|0.69|200000000|07/02/2026|0.00|0|0.00|0|P
DX|26817Q886|13.05|13.08|12.92|13.01|0.05|1056718000000|07/02/2026|0.00|0|0.00|0|N
DX PRC|26817Q878|25.42|25.54|25.42|25.52|0.06|711000000|07/02/2026|0.00|0|0.00|0|N
DXC|23355L106|9.65|9.92|9.65|9.91|0.37|1868110000000|07/02/2026|0.00|0|0.00|0|N
DXCM|252131107|0.00|71.54|69.80|71.26|2.40|50211000000|07/02/2026|71.18|1000|71.31|900|Q
DXD|74347G374|17.00|17.11|16.83|16.83|-0.36|514991000000|07/02/2026|0.00|0|0.00|0|P
DXF|26605Q304|0.64|0.65|0.58|0.65|-0.24|4619000000|07/02/2026|0.00|0|0.00|0|A
DXJ|97717W851|175.55|175.57|173.86|173.86|-1.88|2560000000|07/02/2026|0.00|0|0.00|0|P
DXLG|25065K104|0.00|0.69|0.65|0.67|0.01|500000000|07/02/2026|0.63|100|0.69|100|Q
DXPE|233377407|0.00|0.00|0.00|0.00|-168.13|1241000000|07/02/2026|155.21|100|158.10|100|Q
DXST|G2748R205|0.00|0.00|0.00|0.00|-1.94|119000000|07/02/2026|0.00|0|0.00|0|Q
DXUV|25434V559|66.45|66.45|66.45|66.45|-0.35|2500000000|07/02/2026|0.00|0|0.00|0|P
DXYZ|25063F107|24.61|25.21|23.63|24.84|0.01|173177000000|07/02/2026|0.00|0|0.00|0|N
DY|267475101|470.94|472.74|434.31|437.76|-32.75|119605000000|07/02/2026|0.00|0|0.00|0|N
DYAI|26745T101|0.00|0.94|0.94|0.94|-0.05|100000000|07/02/2026|0.90|100|1.00|100|Q
DYFI|26923N660|0.00|0.00|0.00|0.00|0.00|0|06/18/2026|22.77|1100|22.80|1100|Q
DYN|26818M108|0.00|23.08|21.87|23.06|1.25|24486000000|07/02/2026|23.06|700|23.26|600|Q
DYNC|G2949D104|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|0.00|0|10.81|700|Q
DYNCW|G2949D112|0.00|0.10|0.10|0.10|0.00|0|05/12/2026|0.10|100|0.00|0|Q
DYNF|09290C103|67.70|67.91|66.67|67.15|-0.38|36494000000|07/02/2026|0.00|0|0.00|0|P
DYTA|74933W577|0.00|31.79|31.78|31.79|0.00|0|06/30/2026|31.31|800|31.40|800|Q
E|26874R108|46.35|46.87|46.35|46.87|1.30|93236000000|07/02/2026|0.00|0|0.00|0|N
EA|285512109|0.00|205.92|205.01|205.28|-0.08|23201000000|07/02/2026|205.05|100|205.98|100|Q
EAD|94987B105|6.52|6.52|6.51|6.52|0.01|13409000000|07/02/2026|0.00|0|0.00|0|A
EAF|384313607|6.12|6.48|5.57|5.68|-0.36|115963000000|07/02/2026|0.00|0|0.00|0|N
EAGG|46435U549|47.21|47.25|47.18|47.21|0.04|2023000000|07/02/2026|0.00|0|0.00|0|P
EAGL|88339Y102|32.96|32.99|32.80|32.97|0.35|26354000000|07/02/2026|0.00|0|0.00|0|P
EAI|29364D100|20.04|20.09|19.91|19.99|-0.07|14494000000|07/02/2026|0.00|0|0.00|0|N
EALT|45783Y475|35.67|35.67|35.67|35.67|-0.10|100000000|07/02/2026|0.00|0|0.00|0|Z
EARN|288578107|4.38|4.39|4.35|4.36|-0.02|49192000000|07/02/2026|0.00|0|0.00|0|N
EASY|90214Q469|0.00|27.42|27.42|27.42|27.42|485000000|07/02/2026|27.38|1500|27.42|1500|Q
EAT|109641100|173.27|178.10|171.30|177.71|5.64|304579000000|07/02/2026|0.00|0|0.00|0|N
EBAY|278642103|0.00|115.94|112.32|114.82|3.52|23522000000|07/02/2026|114.70|700|114.90|500|Q
EBC|27627N105|0.00|22.88|22.21|22.37|-0.28|34458000000|07/02/2026|22.36|500|22.37|500|Q
EBF|293389102|21.71|21.75|21.43|21.49|-0.22|40318000000|07/02/2026|0.00|0|0.00|0|N
EBI|75526L852|0.00|64.89|64.89|64.89|0.00|0|06/30/2026|64.59|400|64.66|400|Q
EBMT|26942G100|0.00|23.89|23.66|23.66|-0.91|784000000|07/02/2026|23.64|1000|23.70|100|Q
EBND|78464A391|20.88|20.90|20.85|20.88|0.12|12209000000|07/02/2026|0.00|0|0.00|0|P
EBON|G3R33A205|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|1.78|200|2.46|100|Q
EBS|29089Q105|8.39|8.53|8.12|8.28|0.00|182914000000|07/02/2026|0.00|0|0.00|0|N
EC|279158109|14.67|14.86|14.43|14.70|0.25|585937000000|07/02/2026|0.00|0|0.00|0|N
ECAT|09262F100|15.70|15.92|15.70|15.80|0.06|46624000000|07/02/2026|0.00|0|0.00|0|N
ECBK|26828M106|0.00|20.14|20.14|20.14|20.14|757000000|07/02/2026|20.13|200|21.05|100|Q
ECC|269808101|3.88|3.88|3.81|3.86|0.04|175794000000|07/02/2026|0.00|0|0.00|0|N
ECC PRD|269809802|18.69|18.69|18.68|18.68|-0.02|1000000|07/02/2026|0.00|0|0.00|0|N
ECCC|269809703|0.00|25.01|25.01|25.01|0.01|0|07/02/2026|0.00|0|0.00|0|N
ECCU|269809414|25.05|25.12|25.05|25.12|0.06|101000000|07/02/2026|0.00|0|0.00|0|N
ECCV|269809885|23.80|23.86|23.80|23.86|-0.02|116000000|07/02/2026|0.00|0|0.00|0|N
ECF|289074106|12.71|12.71|12.71|12.71|-0.48|506000000|07/02/2026|0.00|0|0.00|0|A
ECG|300426103|150.81|151.67|138.02|138.26|-12.76|231197000000|07/02/2026|0.00|0|0.00|0|N
ECH|464286640|39.97|40.00|39.07|39.07|-0.31|3991000000|07/02/2026|0.00|0|0.00|0|Z
ECHO|278768106|0.00|103.33|100.68|101.50|0.49|41079000000|07/02/2026|101.46|700|101.63|1100|Q
ECHX|88340F407|0.00|11.13|10.62|10.74|-0.15|564000000|07/02/2026|0.00|0|0.00|0|Q
ECL|278865100|278.94|283.41|276.45|283.36|4.99|270953000000|07/02/2026|0.00|0|0.00|0|N
ECO|Y64177101|51.96|53.89|51.96|53.11|3.17|94011000000|07/02/2026|0.00|0|0.00|0|N
ECON|19762B509|35.71|35.71|35.71|35.71|0.00|58000000|07/01/2026|0.00|0|0.00|0|P
ECOR|28531P202|0.00|8.83|8.35|8.83|0.49|1194000000|07/02/2026|8.29|100|8.86|1200|Q
ECPG|292554102|0.00|94.33|90.17|90.49|-3.19|5092000000|07/02/2026|90.55|200|90.67|100|Q
ECVT|27923Q109|12.00|12.02|11.74|11.83|-0.17|557217000000|07/02/2026|0.00|0|0.00|0|N
ECX|G29201103|0.00|1.30|1.23|1.24|-0.04|12269000000|07/02/2026|1.20|1300|1.24|12100|Q
ED|209115104|112.19|114.05|111.49|113.99|3.04|755738000000|07/02/2026|0.00|0|0.00|0|N
EDBL|28059P501|0.00|0.13|0.12|0.12|-0.04|24168000000|07/02/2026|0.12|500|0.00|0|Q
EDC|25490K281|77.54|77.54|77.54|77.54|-4.05|223000000|07/02/2026|0.00|0|0.00|0|P
EDD|617477104|5.83|5.89|5.77|5.82|0.04|63241000000|07/02/2026|0.00|0|0.00|0|N
EDF|86164T107|5.62|5.62|5.53|5.53|-0.09|44275000000|07/02/2026|0.00|0|0.00|0|N
EDGF|00791R830|24.66|24.66|24.66|24.66|0.01|201000000|07/02/2026|0.00|0|0.00|0|P
EDGI|00791R814|30.82|31.01|30.81|31.01|0.32|1634000000|07/02/2026|0.00|0|0.00|0|P
EDGX|37966B885|26.59|26.59|26.59|26.59|-0.36|100000000|07/02/2026|0.00|0|0.00|0|P
EDHL|G32212113|0.00|3.95|3.94|3.95|-0.16|200000000|07/02/2026|3.41|100|4.68|100|Q
EDIT|28106W103|0.00|3.68|3.45|3.65|0.36|62831000000|07/02/2026|3.64|5000|3.66|100|Q
EDIV|78463X533|40.84|40.84|40.84|40.84|0.00|243000000|07/01/2026|0.00|0|0.00|0|P
EDN|29244A102|24.80|25.23|24.28|24.28|-0.19|12338000000|07/02/2026|0.00|0|0.00|0|N
EDRY|Y23508107|0.00|0.00|0.00|0.00|-21.90|11000000|07/02/2026|21.04|800|22.90|100|Q
EDSA|27966L306|0.00|7.45|7.45|7.45|-0.21|265000000|07/02/2026|7.10|200|7.72|200|Q
EDU|647581206|46.99|47.74|46.85|47.03|-0.67|132517000000|07/02/2026|0.00|0|0.00|0|N
EDV|921910709|63.28|63.63|63.27|63.44|-0.05|13675000000|07/02/2026|0.00|0|0.00|0|P
EDZ|25461H861|15.70|15.70|15.70|15.70|0.00|73000000|07/01/2026|0.00|0|0.00|0|P
EE|30069T101|38.44|38.50|37.37|37.99|0.01|119569000000|07/02/2026|0.00|0|0.00|0|N
EEA|298768102|11.15|11.15|10.90|11.05|0.10|2820000000|07/02/2026|0.00|0|0.00|0|N
EEFT|298736109|0.00|77.49|75.84|77.16|1.93|9329000000|07/02/2026|77.08|200|77.22|400|Q
EEIQ|G3104J142|0.00|0.00|0.00|0.00|0.00|61000000|07/02/2026|2.21|100|3.12|100|Q
EEM|464287234|66.54|67.18|64.82|65.67|-0.83|1057519000000|07/02/2026|0.00|0|0.00|0|P
EEMA|464286426|0.00|115.70|112.62|113.41|-2.33|1475000000|07/02/2026|106.74|200|118.81|200|Q
EEMO|46138E289|22.32|22.32|22.31|22.31|-1.05|608000000|07/02/2026|0.00|0|0.00|0|P
EEMS|464286475|75.92|75.92|75.92|75.92|0.06|300000000|07/02/2026|0.00|0|0.00|0|P
EEMV|464286533|73.74|73.74|73.37|73.49|-0.66|3209000000|07/02/2026|0.00|0|0.00|0|Z
EETH|74349Y100|20.73|20.73|20.66|20.69|0.95|2620000000|07/02/2026|0.00|0|0.00|0|P
EEV|74350P634|11.54|11.54|11.54|11.54|0.94|250000000|07/02/2026|0.00|0|0.00|0|P
EEX|29103W104|5.03|5.04|5.02|5.03|0.01|26658000000|07/02/2026|0.00|0|0.00|0|N
EFA|464287465|104.61|105.24|103.77|104.39|1.36|194275000000|07/02/2026|0.00|0|0.00|0|P
EFAA|46090A713|55.37|55.37|55.37|55.37|0.00|50000000|07/01/2026|0.00|0|0.00|0|P
EFAD|74347B839|43.15|43.15|43.15|43.15|0.52|130000000|07/02/2026|0.00|0|0.00|0|Z
EFAS|37954Y699|0.00|21.55|21.55|21.55|0.21|150000000|07/02/2026|0.00|0|0.00|0|Q
EFAV|46429B689|88.94|89.24|88.64|89.01|1.79|7191000000|07/02/2026|0.00|0|0.00|0|Z
EFC|28852N109|13.60|13.62|13.41|13.47|-0.05|287942000000|07/02/2026|0.00|0|0.00|0|N
EFC PRB|28852N307|24.39|24.50|24.39|24.42|0.04|900000000|07/02/2026|0.00|0|0.00|0|N
EFC PRC|28852N406|25.09|25.12|25.09|25.12|-0.04|453000000|07/02/2026|0.00|0|0.00|0|N
EFC PRD|28852N505|22.89|22.96|22.89|22.96|0.00|2000000|07/01/2026|0.00|0|0.00|0|N
EFG|464288885|124.64|124.99|122.86|123.41|0.61|20713000000|07/02/2026|0.00|0|0.00|0|Z
EFNL|46429B515|0.00|48.10|48.10|48.10|-0.29|10000000|03/09/2026|0.00|0|0.00|0|Z
EFOI|29268T508|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|2.81|100|3.13|100|Q
EFOR|00191U102|17.86|18.18|17.00|17.66|0.10|368546000000|07/02/2026|0.00|0|0.00|0|N
EFR|27828Q105|10.58|10.59|10.56|10.56|0.00|4298000000|07/02/2026|0.00|0|0.00|0|N
EFSC|293712105|0.00|66.69|65.50|65.50|-1.44|3120000000|07/02/2026|65.34|200|65.82|200|Q
EFSCP|293712303|0.00|20.21|20.21|20.21|0.26|251000000|07/02/2026|0.00|0|0.00|0|Q
EFSI|26951R104|0.00|41.09|40.50|40.50|-1.74|509000000|07/02/2026|40.82|100|40.99|200|Q
EFT|278279104|10.76|10.81|10.76|10.78|0.00|8310000000|07/02/2026|0.00|0|0.00|0|N
EFV|464288877|77.81|78.24|77.51|77.85|1.45|73733000000|07/02/2026|0.00|0|0.00|0|Z
EFX|294429105|164.24|172.23|163.88|172.07|9.90|468865000000|07/02/2026|0.00|0|0.00|0|N
EFXT|29269R105|23.50|24.22|22.95|23.08|-0.49|114503000000|07/02/2026|0.00|0|0.00|0|N
EFZ|74350P436|22.82|22.82|22.82|22.82|-0.45|200000000|07/02/2026|0.00|0|0.00|0|P
EG|G3223R108|361.37|372.29|357.89|371.35|11.42|136815000000|07/02/2026|0.00|0|0.00|0|N
EGAN|28225C806|0.00|6.58|6.52|6.52|-0.07|1313000000|07/02/2026|6.51|2800|6.52|2000|Q
EGBN|268948106|0.00|28.42|27.55|27.55|-1.03|2394000000|07/02/2026|27.58|100|27.69|500|Q
EGG|G3066T104|0.00|7.50|7.50|7.50|0.00|1000000|06/29/2026|0.00|0|0.00|0|A
EGGY|45259A787|37.64|37.64|37.64|37.64|-3.59|108000000|07/02/2026|0.00|0|0.00|0|P
EGHA|G2946P100|0.00|10.31|10.29|10.31|0.02|2800000000|07/02/2026|10.27|1000|0.00|0|Q
EGHT|282914100|0.00|1.87|1.78|1.83|0.01|37935000000|07/02/2026|1.82|17500|1.83|200|Q
EGO|284902509|32.64|34.48|32.64|33.68|2.02|639157000000|07/02/2026|0.00|0|0.00|0|N
EGP|277276101|209.79|211.34|207.36|211.33|5.87|180354000000|07/02/2026|0.00|0|0.00|0|N
EGY|91851C201|4.98|5.12|4.98|5.06|0.10|267928000000|07/02/2026|0.00|0|0.00|0|N
EH|26853E102|0.00|6.95|6.29|6.30|-0.43|5517000000|07/02/2026|6.30|1200|6.32|1000|Q
EHC|29261A100|102.26|106.57|102.26|106.46|5.07|364518000000|07/02/2026|0.00|0|0.00|0|N
EHGO|G3121H111|0.00|2.49|2.04|2.11|-0.36|2964000000|07/02/2026|1.31|100|0.00|0|Q
EHI|95766B109|5.95|6.00|5.95|5.98|0.01|7948000000|07/02/2026|0.00|0|0.00|0|N
EHLS|88636J543|0.00|26.65|26.65|26.65|0.00|0|07/01/2026|26.17|2300|26.77|2300|Q
EHTH|28238P109|0.00|1.79|1.60|1.61|-0.11|2647000000|07/02/2026|1.59|3700|1.61|8000|Q
EIC|269817102|10.19|10.25|10.17|10.21|0.07|10607000000|07/02/2026|0.00|0|0.00|0|N
EICA|269817201|24.90|24.93|24.90|24.93|0.01|120000000|07/02/2026|0.00|0|0.00|0|N
EIDO|46429B309|11.38|11.47|11.38|11.47|0.18|93169000000|07/02/2026|0.00|0|0.00|0|P
EIG|292218104|51.34|51.93|50.83|51.93|0.71|87387000000|07/02/2026|0.00|0|0.00|0|N
EIIA|269819207|25.23|25.37|25.23|25.30|-0.02|4000000000|07/02/2026|0.00|0|0.00|0|N
EIKN|282564103|0.00|12.60|12.07|12.52|0.30|3963000000|07/02/2026|12.52|800|12.55|1500|Q
EIM|27827X101|9.99|9.99|9.98|9.98|0.02|5309000000|07/02/2026|0.00|0|0.00|0|A
EINC|92189H870|0.00|117.12|117.08|117.12|0.00|114000000|06/22/2026|0.00|0|0.00|0|P
EIPI|33740F276|21.62|21.62|21.62|21.62|0.00|11000000|07/01/2026|0.00|0|0.00|0|P
EIS|464286632|120.50|120.51|119.11|120.51|0.92|1588000000|07/02/2026|0.00|0|0.00|0|P
EIX|281020107|74.40|75.78|74.08|75.66|2.16|926424000000|07/02/2026|0.00|0|0.00|0|N
EJH|G2952X161|0.00|1.63|1.63|1.63|0.00|0|06/25/2026|1.27|200|1.96|200|Q
EJUL|45782C714|30.57|30.57|30.19|30.27|-0.50|4450000000|07/02/2026|0.00|0|0.00|0|P
EL|518439104|84.71|85.46|82.56|83.71|1.24|714887000000|07/02/2026|0.00|0|0.00|0|N
ELA|29402E102|25.68|25.93|25.38|25.40|-1.56|834000000|07/02/2026|0.00|0|0.00|0|A
ELAB|73017P508|0.00|1.23|1.07|1.17|-0.10|65047000000|07/02/2026|1.12|100|1.21|100|Q
ELAN|28414H103|24.32|25.02|24.02|25.00|0.91|2269158000000|07/02/2026|0.00|0|0.00|0|N
ELBM|28474P706|0.00|0.58|0.55|0.56|-0.02|5504000000|07/02/2026|0.47|100|0.63|100|Q
ELC|29364W108|20.03|20.09|19.98|20.09|0.06|12704000000|07/02/2026|0.00|0|0.00|0|N
ELCV|86280R811|31.80|31.80|31.80|31.80|-1.13|1209000000|07/02/2026|0.00|0|0.00|0|P
ELD|97717X867|28.77|28.77|28.77|28.77|0.17|100000000|07/02/2026|0.00|0|0.00|0|P
ELDN|28617K101|0.00|3.98|3.83|3.95|0.05|22014000000|07/02/2026|3.90|1000|3.99|1100|Q
ELE|28620K106|0.00|18.70|16.94|17.19|-1.29|8060000000|07/02/2026|16.98|400|17.33|400|Q
ELF|26856L103|77.57|79.71|74.39|76.42|-2.33|927605000000|07/02/2026|0.00|0|0.00|0|N
ELIL|25461A312|0.00|32.66|31.53|31.53|-0.07|300000000|07/02/2026|0.00|0|0.00|0|Q
ELLA|288578206|25.05|25.06|24.94|24.95|-0.18|23515000000|07/02/2026|0.00|0|0.00|0|N
ELLO|M39927120|0.00|19.04|19.04|19.04|0.00|24000000|06/24/2026|0.00|0|0.00|0|A
ELM|81752T429|29.26|29.26|29.26|29.26|0.00|96000000|07/01/2026|0.00|0|0.00|0|P
ELMD|285409108|44.30|45.01|44.30|45.01|0.68|553000000|07/02/2026|0.00|0|0.00|0|A
ELME|939653101|1.52|1.62|1.52|1.59|0.05|666988000000|07/02/2026|0.00|0|0.00|0|N
ELMT|289395105|0.00|19.35|17.45|17.53|-1.81|8969000000|07/02/2026|17.19|500|17.46|700|Q
ELOX|29014R301|0.00|0.00|0.00|0.00|0.00|16000000|07/02/2026|0.00|0|0.00|0|Q
ELPC|20441B704|11.70|11.77|11.56|11.61|0.07|28416000000|07/02/2026|0.00|0|0.00|0|N
ELPW|G3016G129|0.00|1.01|1.00|1.01|0.05|377000000|07/02/2026|0.90|500|1.17|100|Q
ELS|29472R108|65.46|66.41|65.45|66.25|1.24|429590000000|07/02/2026|0.00|0|0.00|0|N
ELSE|285233102|0.00|7.68|7.68|7.68|0.05|225000000|07/02/2026|6.59|100|8.83|100|Q
ELTK|M40184208|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|7.26|200|9.30|100|Q
ELTX|28657F103|0.00|3.76|3.19|3.26|-2.02|26570000000|07/02/2026|3.24|100|3.35|400|Q
ELUT|05479K106|0.00|0.93|0.93|0.93|-0.02|216000000|07/02/2026|0.93|4300|0.95|4200|Q
ELV|036752103|422.00|427.19|414.89|417.89|1.70|443750000000|07/02/2026|0.00|0|0.00|0|N
ELVA|28617B606|0.00|10.50|9.70|9.73|-0.75|3144000000|07/02/2026|9.70|1200|9.77|1200|Q
ELVN|29337E102|0.00|50.06|47.90|49.74|1.00|7478000000|07/02/2026|49.75|200|49.84|100|Q
ELVR|805700101|0.00|71.72|69.55|69.70|69.70|1418000000|07/02/2026|69.01|100|70.68|100|Q
ELWT|28417M109|0.00|7.26|7.26|7.26|-0.05|201000000|07/02/2026|6.36|1000|7.07|300|Q
EMA|290876101|52.66|53.47|52.51|53.47|1.20|56530000000|07/02/2026|0.00|0|0.00|0|N
EMAT|30054B107|0.00|0.00|0.00|0.00|-6.48|98000000|07/02/2026|0.00|0|0.00|0|Q
EMB|464288281|0.00|96.23|96.02|96.18|0.17|170345000000|07/02/2026|92.99|100|99.19|100|Q
EMBC|29082K105|0.00|3.40|3.32|3.35|-0.02|40043000000|07/02/2026|3.34|6600|3.36|2700|Q
EMBJ|29082A107|63.51|64.65|63.25|64.11|1.06|121604000000|07/02/2026|0.00|0|0.00|0|N
EMCB|97717X784|0.00|0.00|0.00|0.00|-66.27|9000000|07/02/2026|0.00|0|0.00|0|Q
EMCS|233051226|43.14|43.14|43.14|43.14|-0.25|8000000|05/18/2026|0.00|0|0.00|0|P
EMD|95766A101|10.71|10.80|10.71|10.78|0.08|15672000000|07/02/2026|0.00|0|0.00|0|N
EME|29084Q100|804.64|809.13|763.85|774.66|-29.67|129543000000|07/02/2026|0.00|0|0.00|0|N
EMEM|26824D100|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|25.57|300|25.71|300|Q
EMEQ|555927508|0.00|69.05|67.46|67.46|-2.31|700000000|07/02/2026|0.00|0|0.00|0|Q
EMF|880191101|22.81|22.81|22.31|22.31|-0.42|4407000000|07/02/2026|0.00|0|0.00|0|N
EMGF|46434G889|69.84|69.99|69.71|69.98|-1.27|2670000000|07/02/2026|0.00|0|0.00|0|Z
EMHY|464286285|40.51|40.53|40.51|40.53|0.06|279000000|07/02/2026|0.00|0|0.00|0|Z
EMKT|52110K301|31.05|31.05|31.05|31.05|-0.58|400000000|07/02/2026|0.00|0|0.00|0|P
EML|276317104|0.00|29.20|28.75|28.75|-0.44|517000000|07/02/2026|28.97|500|29.25|300|Q
EMLC|92189H300|25.45|25.50|25.42|25.47|0.12|88877000000|07/02/2026|0.00|0|0.00|0|P
EMLP|33738D101|43.35|43.70|43.35|43.70|0.56|484000000|07/02/2026|0.00|0|0.00|0|P
EMMF|97717Y782|38.70|38.70|38.70|38.70|0.00|16000000|06/30/2026|0.00|0|0.00|0|P
EMN|277432100|67.66|69.38|67.66|68.86|1.77|372105000000|07/02/2026|0.00|0|0.00|0|N
EMO|18469P209|49.28|49.39|49.18|49.28|-0.08|3651000000|07/02/2026|0.00|0|0.00|0|N
EMP|29364N108|20.08|20.15|20.05|20.12|0.04|6739000000|07/02/2026|0.00|0|0.00|0|N
EMPB|02072Q887|33.00|33.00|33.00|33.00|0.31|347000000|07/02/2026|0.00|0|0.00|0|P
EMPD|92864V608|0.00|4.26|3.80|3.96|0.26|37374000000|07/02/2026|3.91|200|4.02|200|Q
EMR|291011104|140.58|141.93|137.30|139.05|-0.47|675518000000|07/02/2026|0.00|0|0.00|0|N
EMSC|26824D209|0.00|0.00|0.00|0.00|0.00|1000000|07/02/2026|0.00|0|0.00|0|Q
EMXC|46434G764|0.00|99.79|95.75|97.05|-1.48|200293000000|07/02/2026|93.71|100|99.88|100|Q
ENB|29250N105|53.89|54.11|53.25|54.08|0.79|936937000000|07/02/2026|0.00|0|0.00|0|N
ENDW|02072Q622|0.00|33.36|33.36|33.36|0.00|0|07/01/2026|33.48|800|33.54|800|Q
ENFR|00162Q676|37.79|37.79|37.79|37.79|0.00|88000000|07/01/2026|0.00|0|0.00|0|P
ENGN|29286X101|0.00|1.81|1.76|1.79|0.02|15860000000|07/02/2026|1.77|2200|1.79|10500|Q
ENGS|G3040B104|0.00|2.77|2.61|2.69|0.00|70370000000|07/02/2026|0.00|0|2.85|100|Q
ENHA|29333R107|2.70|2.80|2.45|2.56|-0.18|227451000000|07/02/2026|0.00|0|0.00|0|N
ENIC|29278D105|4.46|4.50|4.37|4.41|0.01|82698000000|07/02/2026|0.00|0|0.00|0|N
ENJ|29364P509|20.08|20.08|20.01|20.01|0.00|1000000|07/01/2026|0.00|0|0.00|0|N
ENLT|M4056D110|0.00|88.95|83.52|84.07|-3.00|6243000000|07/02/2026|83.67|100|84.62|100|Q
ENLV|M4130Y106|0.00|0.56|0.52|0.52|-0.03|4830000000|07/02/2026|0.51|400|0.54|400|Q
ENO|29364P103|21.55|21.55|21.43|21.43|-0.02|663000000|07/02/2026|0.00|0|0.00|0|N
ENOV|194014502|20.59|22.71|20.33|22.50|2.46|412718000000|07/02/2026|0.00|0|0.00|0|N
ENPH|29355A107|0.00|47.22|42.39|43.10|-3.75|61856000000|07/02/2026|43.06|200|43.14|500|Q
ENR|29272W109|22.09|22.35|21.48|21.75|-0.19|283952000000|07/02/2026|0.00|0|0.00|0|N
ENRD|28256A109|0.00|8.51|8.39|8.51|8.51|548000000|07/02/2026|0.00|0|0.00|0|Q
ENRDW|28256A117|0.00|0.61|0.57|0.58|-0.02|2900000000|07/02/2026|0.00|0|0.00|0|Q
ENS|29275Y102|218.75|219.65|205.01|206.68|-13.78|175130000000|07/02/2026|0.00|0|0.00|0|N
ENSC|293602504|0.00|0.28|0.28|0.28|-0.02|216000000|07/02/2026|0.23|200|0.35|200|Q
ENSG|29358P101|0.00|168.13|165.08|168.13|3.28|9742000000|07/02/2026|167.97|100|169.78|100|Q
ENTA|29251M106|0.00|15.24|14.95|15.08|0.32|4836000000|07/02/2026|15.09|1200|15.28|200|Q
ENTG|29362U104|0.00|165.49|142.40|146.51|-18.69|87997000000|07/02/2026|146.50|200|146.76|100|Q
ENTL|88340W319|10.00|10.00|10.00|10.00|-3.62|100000000|07/02/2026|0.00|0|0.00|0|Z
ENTX|M40527109|0.00|1.69|1.68|1.68|-0.02|716000000|07/02/2026|1.35|200|1.98|100|Q
ENVA|29357K103|242.26|244.00|230.62|235.19|-6.99|128768000000|07/02/2026|0.00|0|0.00|0|N
ENVB|29405E505|0.00|1.50|1.41|1.44|-0.05|651000000|07/02/2026|1.39|100|1.50|100|Q
ENVX|293594107|0.00|6.05|5.33|5.37|-0.47|64100000000|07/02/2026|5.32|2200|5.43|2400|Q
ENZL|464289123|0.00|45.14|45.14|45.14|0.94|100000000|07/02/2026|43.59|100|46.54|100|Q
EOD|94987C103|6.56|6.56|6.46|6.46|-0.14|42397000000|07/02/2026|0.00|0|0.00|0|N
EOG|26875P101|129.48|131.01|129.48|130.78|2.19|887626000000|07/02/2026|0.00|0|0.00|0|N
EOI|278274105|19.85|19.85|19.71|19.75|-0.05|4542000000|07/02/2026|0.00|0|0.00|0|N
EOLS|30052C107|0.00|6.88|6.70|6.88|0.13|5925000000|07/02/2026|6.89|2400|6.91|1500|Q
EONR|40472A102|0.46|0.46|0.43|0.45|-0.01|3218000000|07/02/2026|0.00|0|0.00|0|A
EOS|278277108|22.10|22.19|22.03|22.05|-0.05|9144000000|07/02/2026|0.00|0|0.00|0|N
EOSE|29415C101|0.00|5.82|5.14|5.23|-0.32|260420000000|07/02/2026|5.22|3000|5.24|2500|Q
EOSU|26923V613|18.02|18.02|17.25|17.25|-4.72|2722000000|07/02/2026|0.00|0|0.00|0|Z
EOT|27829L105|17.80|17.80|17.58|17.61|-0.10|2926000000|07/02/2026|0.00|0|0.00|0|N
EP|292034303|2.68|2.68|2.63|2.63|-0.08|226000000|07/02/2026|0.00|0|0.00|0|A
EP PRC|283678209|50.22|50.51|50.22|50.51|0.13|302000000|07/02/2026|0.00|0|0.00|0|N
EPAC|292765104|35.06|35.06|34.18|34.87|-0.07|181066000000|07/02/2026|0.00|0|0.00|0|N
EPAM|29414B104|86.20|88.95|86.18|88.27|3.03|790536000000|07/02/2026|0.00|0|0.00|0|N
EPC|28035Q102|27.61|28.00|27.08|27.21|-0.30|261439000000|07/02/2026|0.00|0|0.00|0|N
EPD|293792107|36.60|36.86|36.59|36.75|0.23|255520000000|07/02/2026|0.00|0|0.00|0|N
EPHE|46429B408|24.62|24.64|24.45|24.45|0.30|2849000000|07/02/2026|0.00|0|0.00|0|P
EPI|97717W422|42.85|42.90|42.75|42.90|0.38|6924000000|07/02/2026|0.00|0|0.00|0|P
EPM|30049A107|3.67|3.67|3.62|3.66|0.03|8250000000|07/02/2026|0.00|0|0.00|0|A
EPOL|46429B606|39.81|39.81|39.23|39.33|0.67|25541000000|07/02/2026|0.00|0|0.00|0|P
EPP|464286665|53.87|53.89|53.12|53.33|0.43|9788000000|07/02/2026|0.00|0|0.00|0|P
EPR|26884U109|58.12|59.13|57.85|59.10|1.36|243498000000|07/02/2026|0.00|0|0.00|0|N
EPR PRC|26884U208|25.73|26.09|25.73|26.05|0.10|4885000000|07/02/2026|0.00|0|0.00|0|N
EPR PRE|26884U307|31.84|32.22|31.84|32.22|0.22|236000000|07/02/2026|0.00|0|0.00|0|N
EPR PRG|26884U505|20.52|20.79|20.52|20.79|0.27|2425000000|07/02/2026|0.00|0|0.00|0|N
EPRT|29670E107|30.26|31.18|30.24|31.18|1.17|547766000000|07/02/2026|0.00|0|0.00|0|N
EPRX|29842P105|0.00|6.74|6.59|6.71|-0.02|3048000000|07/02/2026|6.68|1700|6.71|1000|Q
EPSM|G3090S106|0.00|0.00|0.00|0.00|-1.28|40000000|07/02/2026|0.00|0|10.05|500|Q
EPSN|294375209|0.00|5.44|5.34|5.36|-0.07|1227000000|07/02/2026|5.39|4000|5.45|200|Q
EPU|464289842|83.80|83.80|83.74|83.74|0.00|163000000|07/01/2026|0.00|0|0.00|0|P
EPV|74349Y720|18.01|18.01|18.01|18.01|0.04|260000000|07/02/2026|0.00|0|0.00|0|P
EQ|29446K106|0.00|3.24|2.92|2.92|-0.08|7896000000|07/02/2026|2.91|4200|2.95|2700|Q
EQAL|46138E420|59.41|59.41|59.41|59.41|-0.21|500000000|07/02/2026|0.00|0|0.00|0|P
EQBK|29460X109|50.13|50.47|48.93|49.23|-0.97|35123000000|07/02/2026|0.00|0|0.00|0|N
EQH|29452E101|44.76|45.63|44.44|45.61|1.56|745796000000|07/02/2026|0.00|0|0.00|0|N
EQH PRA|29452E200|19.30|19.39|19.23|19.25|-0.09|8760000000|07/02/2026|0.00|0|0.00|0|N
EQH PRC|29452E408|16.27|16.29|16.20|16.20|-0.12|10833000000|07/02/2026|0.00|0|0.00|0|N
EQIX|29444U700|0.00|1016.74|994.45|1002.89|-11.72|9896000000|07/02/2026|1000.04|40|1003.77|40|Q
EQL|00162Q205|50.55|50.55|50.50|50.51|0.00|94000000|07/01/2026|0.00|0|0.00|0|P
EQNR|29446M102|31.89|32.19|31.81|32.04|0.83|611110000000|07/02/2026|0.00|0|0.00|0|N
EQPT|29445S100|0.00|19.87|18.81|19.17|-0.56|46148000000|07/02/2026|19.18|100|19.19|700|Q
EQR|29476L107|68.80|69.83|68.67|69.83|1.20|897986000000|07/02/2026|0.00|0|0.00|0|N
EQRR|74347B391|0.00|80.83|80.55|80.78|-0.84|2306000000|07/02/2026|0.00|0|0.00|0|Q
EQS|294766100|1.25|1.25|1.23|1.23|-0.03|369000000|07/02/2026|0.00|0|0.00|0|N
EQT|26884L109|52.81|53.18|52.20|52.61|0.13|1221855000000|07/02/2026|0.00|0|0.00|0|N
EQX|29446Y502|10.17|10.48|9.97|10.15|0.40|751277000000|07/02/2026|0.00|0|0.00|0|A
ERAS|29479A108|0.00|18.48|17.36|18.45|0.53|59678000000|07/02/2026|18.45|1000|18.47|700|Q
ERIC|294821608|0.00|11.09|10.73|10.80|-0.07|486054000000|07/02/2026|10.79|2700|10.82|1900|Q
ERIE|29530P102|0.00|258.09|250.27|258.09|8.43|2123000000|07/02/2026|256.75|100|259.31|200|Q
ERII|29270J100|0.00|9.02|8.80|8.85|-0.05|12997000000|07/02/2026|8.77|800|8.85|1500|Q
ERNA|114082407|0.00|0.00|0.00|0.00|0.00|40000000|07/02/2026|5.94|100|6.91|100|Q
ERO|296006109|27.11|27.15|25.58|26.21|0.49|368105000000|07/02/2026|0.00|0|0.00|0|N
EROC|296013105|15.16|16.17|15.16|15.47|0.11|570994000000|07/02/2026|0.00|0|0.00|0|N
EROK|27005A105|21.36|21.44|20.25|20.51|-0.69|88658000000|07/02/2026|0.00|0|0.00|0|N
ERX|25460G609|76.48|76.73|76.46|76.65|1.54|2277000000|07/02/2026|0.00|0|0.00|0|P
ERY|25460G179|13.00|13.15|12.84|13.06|-0.19|10329000000|07/02/2026|0.00|0|0.00|0|P
ES|30040W108|73.31|74.63|72.99|74.44|2.24|778678000000|07/02/2026|0.00|0|0.00|0|N
ESAB|29605J106|95.10|95.14|91.61|92.78|-0.91|151458000000|07/02/2026|0.00|0|0.00|0|N
ESCA|296056104|0.00|0.00|0.00|0.00|0.00|10000000|07/02/2026|19.07|600|19.80|100|Q
ESE|296315104|341.07|342.49|325.13|332.78|-7.12|61325000000|07/02/2026|0.00|0|0.00|0|N
ESEA|Y23592135|0.00|66.92|66.92|66.92|0.37|231000000|07/02/2026|66.12|200|66.49|200|Q
ESG|33939L696|0.00|160.68|160.68|160.68|-0.69|16000000|02/18/2026|0.00|0|0.00|0|Z
ESGD|46435G516|0.00|104.08|102.69|102.89|0.84|9345000000|07/02/2026|0.00|0|0.00|0|Q
ESGE|46434G863|0.00|53.60|51.80|52.47|-0.67|32922000000|07/02/2026|50.41|100|53.76|100|Q
ESGU|46435G425|0.00|164.05|162.67|162.91|162.91|648000000|07/02/2026|158.89|100|167.38|100|Q
ESGV|921910733|132.89|132.89|131.96|131.96|-0.57|629000000|07/02/2026|0.00|0|0.00|0|Z
ESI|28618M106|45.71|45.98|42.87|43.64|-2.10|1074744000000|07/02/2026|0.00|0|0.00|0|N
ESLA|297584104|0.00|0.96|0.96|0.96|0.96|100000000|07/02/2026|0.00|0|0.00|0|Q
ESLT|M3760D101|0.00|819.16|795.53|804.05|43.19|2268000000|07/02/2026|795.78|40|811.71|40|Q
ESML|46435U663|55.36|55.36|55.36|55.36|-0.57|100000000|07/02/2026|0.00|0|0.00|0|Z
ESN|664925708|0.00|20.10|19.99|20.10|0.17|10214000000|07/02/2026|20.06|1800|20.09|5000|Q
ESNT|G3198U102|64.57|65.00|63.46|64.85|0.33|257331000000|07/02/2026|0.00|0|0.00|0|N
ESOA|29271Q103|0.00|19.34|18.25|18.25|-0.68|428000000|07/02/2026|17.87|700|17.92|100|Q
ESP|296650104|65.69|65.69|64.35|64.35|-0.15|970000000|07/02/2026|0.00|0|0.00|0|A
ESPO|92189F114|0.00|92.22|91.76|92.00|92.00|1280000000|07/02/2026|0.00|0|0.00|0|Q
ESPR|29664W105|0.00|3.17|3.16|3.17|0.00|83491000000|07/02/2026|3.15|107400|3.17|129900|Q
ESQ|29667J101|0.00|124.56|121.42|121.42|-1.86|1316000000|07/02/2026|119.31|100|120.66|100|Q
ESRT|292104106|5.58|5.71|5.53|5.69|0.18|1241239000000|07/02/2026|0.00|0|0.00|0|N
ESS|297178105|296.53|298.36|295.28|298.33|3.15|159475000000|07/02/2026|0.00|0|0.00|0|N
ESTA|G31249108|0.00|90.38|88.14|89.36|0.01|9751000000|07/02/2026|89.23|100|89.49|200|Q
ESTC|N14506104|58.45|59.62|57.47|58.04|-0.41|381039000000|07/02/2026|0.00|0|0.00|0|N
ESUM|86280R787|30.57|30.57|30.57|30.57|0.08|104000000|07/02/2026|0.00|0|0.00|0|P
ET|29273V100|18.99|19.36|18.99|19.33|0.28|1058735000000|07/02/2026|0.00|0|0.00|0|N
ET PRI|29273V704|11.42|11.48|11.42|11.47|0.05|3453000000|07/02/2026|0.00|0|0.00|0|N
ETB|27828X100|15.53|15.56|15.50|15.52|-0.01|8985000000|07/02/2026|0.00|0|0.00|0|N
ETD|297602104|22.02|22.02|21.50|21.69|-0.18|151569000000|07/02/2026|0.00|0|0.00|0|N
ETFT|02110A431|9.81|9.81|9.81|9.81|0.15|198000000|07/02/2026|0.00|0|0.00|0|P
ETG|27828S101|23.53|23.57|23.42|23.46|-0.01|9943000000|07/02/2026|0.00|0|0.00|0|N
ETH|38964R203|16.01|16.40|16.01|16.17|0.79|28759000000|07/02/2026|0.00|0|0.00|0|P
ETHA|46438R105|0.00|13.01|12.67|12.83|0.63|2472380000000|07/02/2026|12.82|2000|12.84|7000|Q
ETHB|46438M106|0.00|21.95|21.83|21.87|1.01|1344000000|07/02/2026|21.82|600|21.96|700|Q
ETHD|74350P550|79.70|79.70|76.13|77.39|-8.68|3176000000|07/02/2026|0.00|0|0.00|0|P
ETHE|389638107|13.59|13.93|13.59|13.75|0.68|110369000000|07/02/2026|0.00|0|0.00|0|P
ETHT|74349Y571|8.46|8.86|8.46|8.65|0.80|38698000000|07/02/2026|0.00|0|0.00|0|P
ETHU|92864M798|12.96|13.56|12.88|13.20|1.23|183639000000|07/02/2026|0.00|0|0.00|0|Z
ETHV|92189L103|24.86|24.86|24.86|24.86|1.23|1700000000|07/02/2026|0.00|0|0.00|0|Z
ETHW|091955104|12.10|12.32|12.07|12.17|0.61|35887000000|07/02/2026|0.00|0|0.00|0|P
ETI PR|29365T302|23.71|23.95|23.71|23.95|-0.34|100000000|07/02/2026|0.00|0|0.00|0|N
ETJ|27829G106|8.39|8.40|8.33|8.37|-0.01|10514000000|07/02/2026|0.00|0|0.00|0|N
ETN|G29183103|408.77|414.60|392.41|398.52|-13.79|598566000000|07/02/2026|0.00|0|0.00|0|N
ETO|27828U106|30.83|31.10|30.75|30.80|0.07|4838000000|07/02/2026|0.00|0|0.00|0|N
ETON|29772L108|0.00|37.89|36.96|37.48|0.73|3853000000|07/02/2026|37.17|400|37.97|400|Q
ETOR|G32089107|0.00|42.00|39.82|40.42|-0.21|9960000000|07/02/2026|40.39|100|40.45|100|Q
ETR|29364G103|113.52|115.13|113.01|115.11|2.25|1052018000000|07/02/2026|0.00|0|0.00|0|N
ETS|28661C104|0.00|0.98|0.94|0.97|0.06|500000000|07/02/2026|0.78|100|1.07|100|Q
ETSS|G23017109|9.92|9.92|9.92|9.92|0.02|21995000000|07/02/2026|0.00|0|0.00|0|N
ETSS WS|G23017117|0.29|0.29|0.29|0.29|0.00|995000000|07/02/2026|0.00|0|0.00|0|N
ETSY|29786A106|73.46|77.02|73.46|76.97|4.14|705736000000|07/02/2026|0.00|0|0.00|0|N
ETU|98148L738|3.42|3.49|3.42|3.49|0.46|1473000000|07/02/2026|0.00|0|0.00|0|Z
ETV|27828Y108|14.98|15.08|14.86|15.02|0.09|24493000000|07/02/2026|0.00|0|0.00|0|N
ETW|27829C105|9.58|9.64|9.54|9.54|-0.04|42712000000|07/02/2026|0.00|0|0.00|0|N
ETX|27829U105|18.56|18.64|18.56|18.64|-0.01|4206000000|07/02/2026|0.00|0|0.00|0|N
ETY|27828N102|14.66|14.66|14.52|14.58|0.00|14775000000|07/02/2026|0.00|0|0.00|0|N
EU|29259W700|0.00|1.39|1.28|1.30|-0.07|75836000000|07/02/2026|1.29|7100|1.30|11700|Q
EUAD|84858T772|44.49|44.79|44.14|44.31|1.48|3452000000|07/02/2026|0.00|0|0.00|0|Z
EUFN|464289180|0.00|40.04|39.64|39.84|0.76|6449000000|07/02/2026|38.41|100|40.50|500|Q
EUHY|464286210|53.67|53.67|53.67|53.67|0.06|100000000|07/02/2026|0.00|0|0.00|0|Z
EUM|74349Y746|15.91|15.91|15.91|15.91|0.00|23000000|07/01/2026|0.00|0|0.00|0|P
EURL|25459Y280|45.87|45.87|45.87|45.87|0.00|75000000|06/30/2026|0.00|0|0.00|0|P
EUSA|464286681|0.00|113.87|113.77|113.77|0.00|84000000|06/29/2026|0.00|0|0.00|0|P
EUSB|46436E619|43.28|43.28|43.28|43.28|-0.02|200000000|07/02/2026|0.00|0|0.00|0|P
EUV|218946663|29.15|29.44|26.53|26.87|-2.66|56998000000|07/02/2026|0.00|0|0.00|0|Z
EUVX|218946192|23.19|23.47|21.85|21.85|-1.93|6326000000|07/02/2026|0.00|0|0.00|0|Z
EVAC|G3106Q102|10.23|10.23|10.17|10.17|-0.01|4985000000|07/02/2026|0.00|0|0.00|0|N
EVAC WS|G3106Q128|0.00|0.38|0.38|0.38|0.00|0|07/02/2026|0.00|0|0.00|0|N
EVAX|29970R303|0.00|3.40|3.40|3.40|0.37|100000000|07/02/2026|2.56|200|3.93|200|Q
EVC|29382R107|13.18|13.25|12.43|13.05|-0.33|717707000000|07/02/2026|0.00|0|0.00|0|N
EVCM|29977X105|0.00|10.55|10.00|10.00|-0.66|6040000000|07/02/2026|9.76|100|10.19|100|Q
EVER|30041R108|0.00|24.92|24.49|24.92|0.18|3894000000|07/02/2026|24.64|500|24.89|700|Q
EVEX|29970N104|2.52|2.70|2.51|2.60|0.09|316577000000|07/02/2026|0.00|0|0.00|0|N
EVEX WS|29970N112|0.19|0.19|0.19|0.19|0.00|234000000|07/02/2026|0.00|0|0.00|0|N
EVF|27826S103|4.98|4.99|4.98|4.98|-0.01|2615000000|07/02/2026|0.00|0|0.00|0|N
EVG|27828V104|10.79|10.81|10.75|10.79|0.03|1803000000|07/02/2026|0.00|0|0.00|0|N
EVGN|M4119S187|0.00|0.43|0.43|0.43|-0.01|964000000|07/02/2026|0.32|200|0.50|200|Q
EVGO|30052F100|0.00|1.94|1.84|1.88|-0.01|42087000000|07/02/2026|1.87|2600|1.88|10000|Q
EVH|30050B101|5.75|5.81|5.48|5.71|-0.03|1789949000000|07/02/2026|0.00|0|0.00|0|N
EVI|26929N102|14.94|16.04|14.94|16.04|1.16|1974000000|07/02/2026|0.00|0|0.00|0|A
EVIM|61774R882|53.32|53.32|53.32|53.32|0.05|100000000|07/02/2026|0.00|0|0.00|0|P
EVLN|61774R833|48.59|48.59|48.59|48.59|-0.25|100000000|07/02/2026|0.00|0|0.00|0|P
EVLV|30049H102|0.00|6.43|6.20|6.24|-0.13|55460000000|07/02/2026|6.23|3900|6.25|700|Q
EVLVW|30049H110|0.00|0.03|0.03|0.03|-0.06|8100000000|07/02/2026|0.00|0|0.00|0|Q
EVMN|30054Y107|12.97|13.81|12.56|12.96|0.14|248130000000|07/02/2026|0.00|0|0.00|0|N
EVMO|61774R767|50.10|50.10|50.10|50.10|0.10|129000000|07/02/2026|0.00|0|0.00|0|P
EVMT|46090F209|0.00|0.00|0.00|0.00|0.00|0|04/29/2026|17.29|100|17.49|100|Q
EVN|27826U108|11.24|11.24|11.11|11.18|-0.03|8561000000|07/02/2026|0.00|0|0.00|0|N
EVO|30050E105|0.00|0.00|0.00|0.00|0.00|52000000|07/02/2026|2.87|100|2.93|100|Q
EVOX|G3226F101|0.00|10.05|10.05|10.05|10.05|400000000|07/02/2026|0.00|0|0.00|0|Q
EVR|29977A105|346.47|352.38|337.03|342.64|1.60|95818000000|07/02/2026|0.00|0|0.00|0|N
EVRG|30034W106|0.00|88.13|86.50|88.11|1.91|20704000000|07/02/2026|88.06|100|88.19|900|Q
EVSB|61774R700|50.81|50.81|50.81|50.81|0.02|104000000|07/02/2026|0.00|0|0.00|0|P
EVSD|61774R825|0.00|50.89|50.89|50.89|0.05|100000000|07/02/2026|0.00|0|0.00|0|Q
EVSM|61774R858|50.35|50.35|50.35|50.35|0.06|100000000|07/02/2026|0.00|0|0.00|0|P
EVT|27828G107|27.79|27.89|27.70|27.74|-0.05|11012000000|07/02/2026|0.00|0|0.00|0|N
EVTC|30040P103|29.16|29.86|29.04|29.63|0.58|155353000000|07/02/2026|0.00|0|0.00|0|N
EVTL|G9471C206|1.88|2.01|1.81|1.85|0.01|781549000000|07/02/2026|0.00|0|0.00|0|N
EVTR|61774R841|50.72|50.77|50.66|50.72|0.06|29479000000|07/02/2026|0.00|0|0.00|0|N
EVTV|29414V308|0.00|1.76|1.61|1.61|-0.18|660000000|07/02/2026|1.58|300|1.70|300|Q
EVUS|46436E221|35.43|35.57|35.43|35.57|0.17|300000000|07/02/2026|0.00|0|0.00|0|Z
EVV|27828H105|9.39|9.41|9.39|9.41|0.06|1541000000|07/02/2026|0.00|0|0.00|0|A
EW|28176E108|92.07|94.41|92.06|94.37|2.38|1037384000000|07/02/2026|0.00|0|0.00|0|N
EWA|464286103|28.17|28.33|27.91|28.09|0.38|181661000000|07/02/2026|0.00|0|0.00|0|P
EWBC|27579R104|0.00|130.10|128.78|129.25|-1.53|14131000000|07/02/2026|128.53|100|129.41|200|Q
EWC|464286509|57.93|58.01|57.39|57.78|0.11|62951000000|07/02/2026|0.00|0|0.00|0|P
EWD|464286756|50.59|50.79|50.45|50.45|0.74|2352000000|07/02/2026|0.00|0|0.00|0|P
EWG|464286806|42.22|42.45|42.13|42.32|1.11|43756000000|07/02/2026|0.00|0|0.00|0|P
EWH|464286871|21.04|21.15|20.83|20.94|-0.12|135568000000|07/02/2026|0.00|0|0.00|0|P
EWI|46434G830|60.68|60.68|60.30|60.64|1.57|8383000000|07/02/2026|0.00|0|0.00|0|P
EWJ|46434G822|93.86|94.50|92.40|93.14|0.08|402553000000|07/02/2026|0.00|0|0.00|0|P
EWJV|46435U374|0.00|45.02|45.02|45.02|0.38|150000000|07/02/2026|42.54|200|47.62|200|Q
EWK|464286301|27.19|27.19|27.19|27.19|0.46|200000000|07/02/2026|0.00|0|0.00|0|P
EWL|464286749|63.97|64.21|63.58|63.99|1.48|16791000000|07/02/2026|0.00|0|0.00|0|P
EWM|46434G814|26.95|26.96|26.85|26.96|0.29|2972000000|07/02/2026|0.00|0|0.00|0|P
EWN|464286814|67.98|67.98|67.01|67.59|-0.66|1607000000|07/02/2026|0.00|0|0.00|0|P
EWO|464286202|42.56|42.56|42.56|42.56|0.54|203000000|07/02/2026|0.00|0|0.00|0|P
EWP|464286764|60.15|60.19|59.47|59.64|0.70|12065000000|07/02/2026|0.00|0|0.00|0|P
EWQ|464286707|46.02|46.09|45.75|45.90|0.95|3140000000|07/02/2026|0.00|0|0.00|0|P
EWS|46434G780|30.33|30.42|30.04|30.15|0.45|24040000000|07/02/2026|0.00|0|0.00|0|P
EWT|46434G772|107.17|108.26|103.66|104.85|-0.85|350570000000|07/02/2026|0.00|0|0.00|0|P
EWTX|28036F105|0.00|39.58|38.52|39.52|0.38|6339000000|07/02/2026|39.56|200|39.93|300|Q
EWU|46435G334|47.00|47.33|46.92|47.15|1.20|40487000000|07/02/2026|0.00|0|0.00|0|P
EWW|464286822|76.11|76.72|75.38|75.50|0.24|18259000000|07/02/2026|0.00|0|0.00|0|P
EWX|78463X756|0.00|73.45|72.01|72.01|-0.57|161000000|06/09/2026|0.00|0|0.00|0|P
EWY|464286772|184.59|188.49|174.58|180.28|-5.23|1044603000000|07/02/2026|0.00|0|0.00|0|P
EWZ|464286400|34.49|34.92|34.25|34.44|0.27|490014000000|07/02/2026|0.00|0|0.00|0|P
EWZS|464289131|0.00|13.11|13.11|13.11|0.23|400000000|07/02/2026|12.54|100|13.41|100|Q
EXC|30161N101|0.00|47.95|46.56|47.89|1.62|215628000000|07/02/2026|47.84|300|47.88|500|Q
EXE|165167735|0.00|91.08|89.96|90.68|1.17|35508000000|07/02/2026|90.65|700|90.81|1300|Q
EXEL|30161Q104|0.00|56.11|54.40|55.87|1.91|32743000000|07/02/2026|55.79|500|55.90|500|Q
EXFY|30219Q106|0.00|1.79|1.69|1.69|-0.05|22014000000|07/02/2026|1.68|13000|1.70|2900|Q
EXG|27829F108|9.78|9.82|9.77|9.79|0.06|65166000000|07/02/2026|0.00|0|0.00|0|N
EXI|464288729|0.00|195.54|195.54|195.54|0.00|66000000|06/23/2026|0.00|0|0.00|0|P
EXK|29258Y103|8.72|9.00|8.35|8.56|0.22|1683516000000|07/02/2026|0.00|0|0.00|0|N
EXLS|302081104|0.00|27.59|26.97|27.01|0.22|42527000000|07/02/2026|27.00|1900|27.05|300|Q
EXOD|30209R106|4.77|4.96|4.77|4.96|-0.23|829000000|07/02/2026|0.00|0|0.00|0|A
EXP|26969P108|221.57|222.43|217.45|220.15|1.00|86896000000|07/02/2026|0.00|0|0.00|0|N
EXPD|302130109|167.81|168.00|166.23|167.57|0.76|397294000000|07/02/2026|0.00|0|0.00|0|N
EXPE|30212P303|0.00|268.78|264.07|268.77|4.31|25695000000|07/02/2026|266.54|100|268.91|200|Q
EXPO|30214U102|0.00|61.24|60.35|61.02|1.06|8228000000|07/02/2026|60.94|200|61.55|200|Q
EXR|30225T102|148.85|149.58|148.00|149.34|2.05|306979000000|07/02/2026|0.00|0|0.00|0|N
EXTR|30226D106|0.00|31.20|29.52|29.80|-1.66|23819000000|07/02/2026|29.79|300|29.80|300|Q
EXYN|30233T102|0.00|6.23|6.20|6.20|0.09|1098000000|07/02/2026|5.89|100|6.43|100|Q
EYE|63845R107|0.00|19.80|18.96|19.77|0.78|23384000000|07/02/2026|19.75|700|19.77|700|Q
EYLD|132061706|45.34|45.58|45.14|45.58|0.69|2961000000|07/02/2026|0.00|0|0.00|0|Z
EYPT|30233G209|0.00|14.16|13.09|13.93|0.73|20530000000|07/02/2026|13.97|1200|13.98|400|Q
EZA|464286780|64.75|64.75|63.51|64.04|1.21|4562000000|07/02/2026|0.00|0|0.00|0|P
EZGO|G5279F300|0.00|1.27|1.27|1.27|-0.01|433000000|07/02/2026|1.08|100|1.45|100|Q
EZM|97717W570|0.00|75.34|75.34|75.34|0.00|10000000|06/25/2026|0.00|0|0.00|0|P
EZMO|53656H769|0.00|25.93|25.93|25.93|-0.68|100000000|07/02/2026|25.97|1000|26.02|1000|Q
EZPW|302301106|0.00|35.70|35.00|35.57|0.02|7593000000|07/02/2026|35.55|100|35.61|700|Q
EZRA|75946W504|0.00|0.00|0.00|0.00|0.00|0|06/25/2026|2.89|100|3.18|100|Q
EZRO|53656H751|0.00|24.55|24.35|24.55|-0.96|257000000|07/02/2026|24.54|1000|24.60|1000|Q
EZU|464286608|69.56|69.93|68.93|69.25|0.88|22706000000|07/02/2026|0.00|0|0.00|0|Z
F|345370860|13.88|14.00|13.23|13.36|-0.28|8537885000000|07/02/2026|0.00|0|0.00|0|N
F PRB|345370845|20.43|20.52|20.34|20.45|0.03|21370000000|07/02/2026|0.00|0|0.00|0|N
F PRC|345370837|19.69|19.74|19.61|19.71|0.08|21284000000|07/02/2026|0.00|0|0.00|0|N
F PRD|345370811|21.44|21.55|21.36|21.46|0.06|23449000000|07/02/2026|0.00|0|0.00|0|N
FA|31846B108|0.00|20.58|19.12|20.55|1.66|29585000000|07/02/2026|20.52|700|20.80|700|Q
FAAA|316188838|0.00|50.16|50.16|50.16|0.00|0|07/01/2026|50.01|700|50.19|800|Q
FAAR|33740Y101|0.00|31.32|31.32|31.32|-0.26|105000000|07/02/2026|31.30|100|31.53|100|Q
FABC|054748306|0.00|3.68|3.21|3.31|-0.27|1143000000|07/02/2026|3.14|100|3.48|100|Q
FAC|30347G103|0.00|11.01|10.17|10.23|-0.47|2634000000|07/02/2026|0.00|0|0.00|0|Q
FACT|G32901103|0.00|10.67|10.67|10.67|0.00|0|06/11/2026|10.57|1000|0.00|0|Q
FAF|31847R102|70.25|70.50|68.75|69.48|-0.98|287873000000|07/02/2026|0.00|0|0.00|0|N
FALN|46435G474|0.00|27.21|27.16|27.17|0.05|18222000000|07/02/2026|25.82|200|27.19|1000|Q
FAMI|G33277149|0.00|0.24|0.18|0.20|-0.04|62832000000|07/02/2026|0.16|100|0.22|200|Q
FANG|25278X109|0.00|173.72|170.17|172.04|0.04|20769000000|07/02/2026|171.88|100|172.13|500|Q
FAS|25459Y694|161.30|163.57|158.79|163.55|6.54|9597000000|07/02/2026|0.00|0|0.00|0|P
FAST|311900104|0.00|48.76|47.73|48.58|0.83|130042000000|07/02/2026|48.54|1500|48.63|2500|Q
FATE|31189P102|0.00|3.19|2.88|2.91|-0.11|37299000000|07/02/2026|2.91|9400|2.93|900|Q
FATN|311921100|0.00|5.88|5.88|5.88|-0.14|109000000|07/02/2026|0.00|0|0.00|0|Q
FAX|003009867|14.51|14.54|14.51|14.54|-0.07|342000000|07/02/2026|0.00|0|0.00|0|A
FAZ|25460E216|35.85|36.35|35.26|35.26|-1.37|4894000000|07/02/2026|0.00|0|0.00|0|P
FBCG|316092352|61.92|62.42|60.65|61.12|-0.75|45751000000|07/02/2026|0.00|0|0.00|0|Z
FBIN|34964C106|54.18|54.54|52.49|53.22|-0.89|639669000000|07/02/2026|0.00|0|0.00|0|N
FBIO|34960Q307|0.00|3.18|3.01|3.03|-0.05|5163000000|07/02/2026|2.99|400|3.07|400|Q
FBIZ|319390100|0.00|64.53|63.77|63.77|63.77|747000000|07/02/2026|63.80|400|64.96|100|Q
FBK|30257X104|56.85|56.88|55.73|55.90|-0.66|139345000000|07/02/2026|0.00|0|0.00|0|N
FBL|38747R843|0.00|24.22|22.23|22.31|-2.35|12805000000|07/02/2026|0.00|0|0.00|0|Q
FBLA|31425A109|0.00|15.20|15.20|15.20|15.20|512000000|07/02/2026|15.21|1000|15.35|100|Q
FBLG|31573L204|0.00|0.88|0.88|0.88|-0.04|942000000|07/02/2026|0.00|0|0.00|0|Q
FBNC|318910106|0.00|64.03|63.83|63.83|-1.54|2013000000|07/02/2026|63.17|200|64.50|200|Q
FBND|316188309|45.44|45.50|45.41|45.45|0.03|40038000000|07/02/2026|0.00|0|0.00|0|P
FBP|318672706|26.87|26.87|26.16|26.33|-0.36|395299000000|07/02/2026|0.00|0|0.00|0|N
FBRT|35243J101|8.10|8.23|8.00|8.07|0.04|349904000000|07/02/2026|0.00|0|0.00|0|N
FBRT PRE|35243J200|19.25|19.26|19.15|19.21|0.01|2798000000|07/02/2026|0.00|0|0.00|0|N
FBRX|34962G208|0.00|21.96|20.85|20.91|-0.37|13759000000|07/02/2026|20.86|500|20.92|500|Q
FBT|33733E203|0.00|247.09|247.09|247.09|0.00|103000000|06/30/2026|0.00|0|0.00|0|P
FBTC|315948109|53.60|54.12|53.25|53.47|1.29|80259000000|07/02/2026|0.00|0|0.00|0|Z
FBX|21874J669|29.30|29.30|28.60|28.60|-3.80|452000000|07/02/2026|0.00|0|0.00|0|Z
FBY|88634T816|9.41|9.41|9.15|9.15|-0.46|6031000000|07/02/2026|0.00|0|0.00|0|P
FBYD|306121104|0.00|19.17|18.00|19.17|-0.48|965000000|07/02/2026|18.47|100|19.90|100|Q
FC|353469109|19.31|22.92|19.13|21.78|-3.21|89261000000|07/02/2026|0.00|0|0.00|0|N
FCAP|31942S104|0.00|64.70|64.70|64.70|0.00|0|07/01/2026|64.33|200|65.56|100|Q
FCBC|31983A103|0.00|45.47|44.66|44.80|-0.83|2661000000|07/02/2026|45.08|200|45.69|100|Q
FCBM|31943F200|12.66|12.94|12.66|12.92|0.26|8052000000|07/02/2026|0.00|0|0.00|0|N
FCCO|319835104|0.00|33.20|32.92|33.00|-0.36|1739000000|07/02/2026|32.92|800|33.35|100|Q
FCEF|33740F409|0.00|24.01|24.00|24.00|-0.04|200000000|07/02/2026|0.00|0|0.00|0|Q
FCEL|35952H700|0.00|31.62|26.77|28.11|-3.79|168773000000|07/02/2026|28.11|100|28.58|400|Q
FCF|319829107|20.84|20.86|20.31|20.47|-0.29|208125000000|07/02/2026|0.00|0|0.00|0|N
FCFS|33768G107|0.00|222.86|218.00|221.74|3.22|4572000000|07/02/2026|219.43|100|224.71|100|Q
FCG|33733E807|26.46|26.60|26.26|26.45|0.20|12825000000|07/02/2026|0.00|0|0.00|0|P
FCHL|G3580P307|0.00|0.00|0.00|0.00|-1.14|76000000|07/02/2026|0.95|100|1.30|100|Q
FCLO|31609A859|0.00|50.20|50.18|50.20|50.20|1000000000|07/02/2026|49.88|800|50.20|800|Q
FCN|302941109|150.44|154.38|150.43|153.59|4.20|83904000000|07/02/2026|0.00|0|0.00|0|N
FCNCA|31946M103|0.00|2139.94|2060.02|2066.14|-56.04|1788000000|07/02/2026|2059.83|10|2105.37|10|Q
FCNCN|31959X400|0.00|25.55|25.49|25.53|-0.08|1684000000|07/02/2026|25.50|700|25.54|700|Q
FCNCO|31959X202|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|20.44|200|20.66|100|Q
FCNCP|319626305|0.00|20.07|20.02|20.07|0.20|608000000|07/02/2026|0.00|0|20.11|100|Q
FCOM|316092873|70.44|70.44|70.44|70.44|-0.87|622000000|07/02/2026|0.00|0|0.00|0|P
FCOR|316188101|47.00|47.11|47.00|47.08|0.00|6000000|07/01/2026|0.00|0|0.00|0|P
FCPI|316092386|53.99|53.99|53.99|53.99|0.00|16000000|06/26/2026|0.00|0|0.00|0|Z
FCPT|35086T109|24.69|25.11|24.66|25.11|0.58|255912000000|07/02/2026|0.00|0|0.00|0|N
FCRS|G3730U107|10.26|10.29|10.24|10.29|0.04|1928000000|07/02/2026|0.00|0|0.00|0|N
FCRS U|G3730U123|10.44|10.48|10.44|10.48|-0.02|69000000|07/02/2026|0.00|0|0.00|0|N
FCRS WS|G3730U115|0.87|0.87|0.85|0.85|0.00|100000000|07/02/2026|0.00|0|0.00|0|N
FCT|33733U108|9.61|9.61|9.59|9.60|0.00|3856000000|07/02/2026|0.00|0|0.00|0|N
FCTE|26923N512|0.00|28.96|28.96|28.96|-0.28|705000000|07/02/2026|28.91|4300|28.97|1700|Q
FCUV|34417J609|0.00|3.70|3.36|3.36|-0.80|1618000000|07/02/2026|3.27|100|3.68|100|Q
FCVT|33739Q507|0.00|53.04|53.04|53.04|0.70|400000000|07/02/2026|51.45|400|51.71|400|Q
FCX|35671D857|61.55|62.26|59.44|60.97|0.44|3257443000000|07/02/2026|0.00|0|0.00|0|N
FDBC|31609R100|0.00|0.00|0.00|0.00|0.00|72000000|07/02/2026|50.75|100|53.45|500|Q
FDD|33735T109|18.73|18.73|18.70|18.70|0.18|1046000000|07/02/2026|0.00|0|0.00|0|P
FDEM|316092543|35.65|35.65|35.65|35.65|0.00|70000000|07/01/2026|0.00|0|0.00|0|Z
FDHY|316092618|49.07|49.09|49.07|49.09|0.05|200000000|07/02/2026|0.00|0|0.00|0|P
FDIG|316092196|0.00|43.41|43.41|43.41|0.00|0|06/29/2026|39.33|100|43.90|200|Q
FDIS|316092204|102.57|102.57|102.57|102.57|-1.25|641000000|07/02/2026|0.00|0|0.00|0|P
FDL|336917109|49.46|49.84|49.34|49.83|0.90|17590000000|07/02/2026|0.00|0|0.00|0|P
FDLS|66538H187|42.56|42.56|41.59|41.59|-0.71|1700000000|07/02/2026|0.00|0|0.00|0|P
FDM|33718M105|94.17|94.17|94.17|94.17|5.89|515000000|07/02/2026|0.00|0|0.00|0|P
FDMO|316092816|0.00|97.22|97.22|97.22|-0.15|25000000|06/17/2026|0.00|0|0.00|0|P
FDMT|35104E100|0.00|13.32|12.68|13.00|0.33|8841000000|07/02/2026|13.00|1100|13.01|1100|Q
FDN|33733E302|269.39|269.73|266.08|267.06|-2.64|7837000000|07/02/2026|0.00|0|0.00|0|P
FDNI|33734X770|0.00|25.76|25.76|25.76|0.51|381000000|07/02/2026|25.75|100|25.88|100|Q
FDRS|218946101|0.00|23.77|23.77|23.77|0.07|200000000|07/02/2026|23.25|1700|23.30|4800|Q
FDRX|218946200|0.00|20.89|20.89|20.89|1.40|164000000|07/02/2026|20.98|1800|21.12|4600|Q
FDS|303075105|250.00|254.55|245.85|250.09|4.54|297517000000|07/02/2026|0.00|0|0.00|0|N
FDSB|316926104|0.00|0.00|0.00|0.00|0.00|34000000|07/02/2026|16.38|300|16.61|500|Q
FDT|33737J174|0.00|93.95|92.73|93.22|-0.49|1782000000|07/02/2026|92.90|100|93.79|100|Q
FDTX|316092139|0.00|53.88|53.88|53.88|-2.63|500000000|07/02/2026|0.00|0|0.00|0|Q
FDUS|316500107|0.00|19.37|19.28|19.33|0.00|2291000000|07/02/2026|19.32|300|19.35|700|Q
FDV|31423L305|0.00|31.84|31.84|31.84|-0.10|60000000|06/25/2026|0.00|0|0.00|0|P
FDVV|316092840|61.09|61.27|60.92|61.27|0.59|7741000000|07/02/2026|0.00|0|0.00|0|P
FDX|31428X106|317.82|317.87|310.36|313.00|-0.89|336750000000|07/02/2026|0.00|0|0.00|0|N
FDXF|314352105|155.68|157.00|149.38|150.81|-4.96|195191000000|07/02/2026|0.00|0|0.00|0|N
FE|337932107|47.44|48.61|47.31|48.53|1.46|1171273000000|07/02/2026|0.00|0|0.00|0|N
FEAM|33830Q208|0.00|1.44|1.35|1.35|-0.05|1304000000|07/02/2026|1.34|5300|1.38|4100|Q
FEDU|35101A309|10.47|10.47|9.64|9.64|-0.86|1000000|07/02/2026|0.00|0|0.00|0|N
FEED|63008J884|0.00|0.56|0.56|0.56|0.00|150000000|07/02/2026|0.45|100|0.60|100|Q
FEGE|75526L886|49.60|49.81|49.40|49.81|0.61|23238000000|07/02/2026|0.00|0|0.00|0|N
FEIM|358010106|0.00|67.46|64.55|64.55|-1.15|8453000000|07/02/2026|64.46|200|64.74|200|Q
FELC|316092113|42.10|42.15|41.58|41.84|-0.05|16227000000|07/02/2026|0.00|0|0.00|0|P
FELE|353514102|0.00|105.45|103.93|105.17|-0.14|4306000000|07/02/2026|105.13|100|106.46|100|Q
FELG|31609A305|43.40|43.40|42.67|42.99|-0.55|30376000000|07/02/2026|0.00|0|0.00|0|P
FELV|31609A107|40.51|40.51|40.51|40.51|0.19|100000000|07/02/2026|0.00|0|0.00|0|P
FEM|33737J182|0.00|31.91|31.32|31.48|-0.03|2038000000|07/02/2026|29.82|100|32.84|100|Q
FEMB|33739P202|0.00|29.40|29.40|29.40|0.15|100000000|07/02/2026|0.00|0|0.00|0|Q
FEMR|31609A800|41.05|41.05|41.05|41.05|-0.38|100000000|07/02/2026|0.00|0|0.00|0|P
FEMY|31447E204|0.00|4.73|4.53|4.69|0.32|710000000|07/02/2026|4.16|1800|4.44|100|Q
FENC|31447P100|0.00|10.71|10.69|10.71|0.39|546000000|07/02/2026|10.69|1500|10.83|200|Q
FENG|71910C202|1.50|1.50|1.50|1.50|-0.03|101000000|07/02/2026|0.00|0|0.00|0|N
FENI|31609A404|40.46|40.60|40.06|40.30|0.45|24557000000|07/02/2026|0.00|0|0.00|0|P
FENY|316092402|29.65|29.82|29.48|29.61|0.24|26661000000|07/02/2026|0.00|0|0.00|0|P
FEOE|75526L878|53.78|53.90|53.32|53.80|0.73|147334000000|07/02/2026|0.00|0|0.00|0|N
FEP|33737J117|0.00|57.47|57.47|57.47|0.35|100000000|07/02/2026|54.64|200|60.65|100|Q
FEPI|26923N744|0.00|42.98|41.70|41.84|-0.82|14894000000|07/02/2026|0.00|0|0.00|0|Q
FER|N3168P101|0.00|69.04|67.56|67.81|0.54|31074000000|07/02/2026|67.39|200|67.86|200|Q
FERA|G3415K101|0.00|10.42|10.41|10.42|10.42|1800000000|07/02/2026|10.39|1000|0.00|0|Q
FERG|31488V107|232.36|233.47|226.18|230.24|1.04|254392000000|07/02/2026|0.00|0|0.00|0|N
FESM|31609A206|48.30|48.39|47.25|47.58|-0.55|10074000000|07/02/2026|0.00|0|0.00|0|P
FET|34984V209|48.73|48.95|46.88|46.98|-1.94|36649000000|07/02/2026|0.00|0|0.00|0|N
FETH|31613E103|16.76|17.16|16.76|16.94|0.84|92945000000|07/02/2026|0.00|0|0.00|0|Z
FEUZ|33737J505|0.00|0.00|0.00|0.00|0.00|0|06/12/2026|53.43|200|80.66|200|Q
FEX|33734K109|0.00|0.00|0.00|0.00|0.00|1000000|07/02/2026|131.82|100|140.30|100|Q
FEZ|78463X202|69.27|69.48|68.72|69.00|1.10|12654000000|07/02/2026|0.00|0|0.00|0|P
FF|36116M106|4.68|4.70|4.53|4.69|0.05|55510000000|07/02/2026|0.00|0|0.00|0|N
FFA|337318109|22.45|22.50|22.40|22.43|0.13|3384000000|07/02/2026|0.00|0|0.00|0|N
FFAI|307359885|0.00|0.27|0.23|0.25|0.00|119687000000|07/02/2026|0.24|7700|0.25|7500|Q
FFBC|320209109|0.00|34.90|34.20|34.41|-0.27|19723000000|07/02/2026|34.39|200|34.42|600|Q
FFC|338478100|16.28|16.28|16.17|16.19|-0.09|9774000000|07/02/2026|0.00|0|0.00|0|N
FFEB|33740F763|60.84|60.84|60.84|60.84|-0.14|100000000|07/02/2026|0.00|0|0.00|0|Z
FFEM|31609A867|41.52|41.52|41.52|41.52|-1.84|100000000|07/02/2026|0.00|0|0.00|0|Z
FFF|350933107|24.92|24.92|24.92|24.92|0.00|12000000|07/01/2026|0.00|0|0.00|0|Z
FFIN|32020R109|0.00|35.68|34.68|34.87|-0.58|20310000000|07/02/2026|34.87|400|34.91|500|Q
FFIV|315616102|0.00|423.69|404.93|408.42|-15.53|4293000000|07/02/2026|404.41|40|411.72|40|Q
FFLG|316092337|33.04|33.04|33.04|33.04|-0.18|130000000|07/02/2026|0.00|0|0.00|0|Z
FFND|66538F231|32.61|32.61|32.61|32.61|0.60|224000000|07/02/2026|0.00|0|0.00|0|P
FFSM|316092295|37.24|37.24|36.93|36.96|-0.99|500000000|07/02/2026|0.00|0|0.00|0|Z
FFUT|31624J620|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|57.18|100|57.84|100|Q
FG|30190A104|27.70|27.94|27.35|27.94|0.67|192385000000|07/02/2026|0.00|0|0.00|0|N
FGBI|32043P106|0.00|0.00|0.00|0.00|0.00|190000000|07/02/2026|9.99|1100|10.25|100|Q
FGD|33734X200|32.51|32.51|32.41|32.43|0.42|711000000|07/02/2026|0.00|0|0.00|0|P
FGI|G3302D202|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|4.18|100|4.81|100|Q
FGII|G3R41C102|0.00|0.00|0.00|0.00|-9.93|1000000|07/02/2026|0.00|0|0.00|0|Q
FGL|G3662E121|0.00|1.47|1.47|1.47|1.47|110000000|07/02/2026|0.00|0|0.00|0|Q
FGM|33737J190|0.00|63.00|63.00|63.00|0.00|0|07/01/2026|64.62|100|64.94|100|Q
FGMC|30334J102|0.00|0.00|0.00|0.00|0.00|1000000|07/02/2026|0.00|0|0.00|0|Q
FGN|30190A203|24.52|24.52|24.31|24.48|0.06|15767000000|07/02/2026|0.00|0|0.00|0|N
FGNX|30329Y403|0.00|5.21|4.81|4.83|-0.13|2586000000|07/02/2026|4.79|1500|5.05|100|Q
FGRU|26923W157|13.05|13.09|12.76|12.81|0.35|1120000000|07/02/2026|0.00|0|0.00|0|Z
FGSN|30190A609|20.64|20.72|20.60|20.71|0.06|7197000000|07/02/2026|0.00|0|0.00|0|N
FHB|32051X108|0.00|30.34|29.64|29.97|-0.23|17758000000|07/02/2026|29.94|100|29.99|800|Q
FHI|314211103|56.15|56.92|55.86|56.60|1.28|190590000000|07/02/2026|0.00|0|0.00|0|N
FHLC|316092600|79.53|79.74|79.13|79.74|2.04|7671000000|07/02/2026|0.00|0|0.00|0|P
FHN|320517105|26.26|26.26|25.50|25.68|-0.37|1008458000000|07/02/2026|0.00|0|0.00|0|N
FHN PRE|320517402|23.56|23.58|23.56|23.58|-0.07|401000000|07/02/2026|0.00|0|0.00|0|N
FHN PRF|320517865|17.08|17.20|17.08|17.20|0.15|107000000|07/02/2026|0.00|0|0.00|0|N
FHN PRH|320517840|24.96|25.04|24.96|25.04|0.09|1763000000|07/02/2026|0.00|0|0.00|0|N
FHTX|344174107|0.00|5.30|4.95|5.30|0.28|4718000000|07/02/2026|5.29|1700|5.30|1000|Q
FHYS|31423L206|23.10|23.10|23.10|23.10|-0.05|100000000|07/02/2026|0.00|0|0.00|0|P
FIAT|88636X302|21.42|21.51|21.17|21.51|-0.46|21000000|07/01/2026|0.00|0|0.00|0|P
FIBK|32055Y201|0.00|39.43|38.72|39.10|-0.18|19848000000|07/02/2026|39.11|200|39.16|400|Q
FICO|303250104|1220.76|1273.99|1220.66|1270.83|64.18|74584000000|07/02/2026|0.00|0|0.00|0|N
FID|33738R688|0.00|21.55|21.55|21.55|0.15|1101000000|07/02/2026|20.85|100|22.27|100|Q
FIDU|316092709|98.19|98.19|98.19|98.19|-0.14|510000000|07/02/2026|0.00|0|0.00|0|P
FIG|316841105|19.49|21.88|19.26|21.34|1.85|4236944000000|07/02/2026|0.00|0|0.00|0|N
FIGG|88340C115|0.00|19.08|18.07|19.08|2.29|1173000000|07/02/2026|0.00|0|0.00|0|Q
FIGR|349381103|0.00|34.61|32.41|33.92|1.23|63407000000|07/02/2026|33.81|100|33.99|100|Q
FIGS|30260D103|10.05|10.54|9.88|9.99|-0.06|817898000000|07/02/2026|0.00|0|0.00|0|N
FIIG|33738D796|20.72|20.74|20.72|20.72|0.00|758000000|07/02/2026|0.00|0|0.00|0|P
FINS|03464A100|12.80|12.85|12.80|12.82|0.03|2003000000|07/02/2026|0.00|0|0.00|0|N
FINV|31810T101|4.95|4.95|4.81|4.83|-0.11|92372000000|07/02/2026|0.00|0|0.00|0|N
FINW|31813A109|0.00|14.63|14.63|14.63|-0.22|108000000|07/02/2026|14.43|1300|14.93|100|Q
FINX|37954Y814|0.00|26.12|26.12|26.12|0.62|600000000|07/02/2026|0.00|0|0.00|0|Q
FIP|35953C106|0.00|4.66|4.39|4.45|-0.07|22084000000|07/02/2026|4.44|3000|4.45|2100|Q
FIRY|83067L208|9.79|10.20|9.65|9.74|-0.08|37178000000|07/02/2026|0.00|0|0.00|0|N
FIS|31620M106|41.12|41.84|40.94|41.80|1.00|1367415000000|07/02/2026|0.00|0|0.00|0|N
FISI|317585404|0.00|39.87|38.92|39.03|-0.98|10724000000|07/02/2026|38.99|200|39.03|200|Q
FISN|243927100|0.00|10.40|10.16|10.40|0.15|1446000000|07/02/2026|0.00|0|0.00|0|Q
FISR|78470P507|25.51|25.51|25.51|25.51|-0.01|100000000|07/02/2026|0.00|0|0.00|0|P
FISV|337738108|0.00|53.08|51.36|52.32|1.61|153621000000|07/02/2026|52.28|1500|52.37|1600|Q
FITB|316773100|57.73|57.87|56.69|57.16|-0.33|1434200000000|07/02/2026|0.00|0|0.00|0|N
FITB PRA|316773886|23.21|23.45|23.21|23.45|0.17|488000000|07/02/2026|0.00|0|0.00|0|N
FITB PRI|316773605|25.34|25.38|25.34|25.36|0.06|6213000000|07/02/2026|0.00|0|0.00|0|N
FITB PRK|316773860|17.97|18.07|17.96|18.01|0.02|4302000000|07/02/2026|0.00|0|0.00|0|N
FITB PRM|316773837|25.95|25.95|25.88|25.88|0.06|318000000|07/02/2026|0.00|0|0.00|0|N
FIVA|316092717|38.36|38.36|38.36|38.36|0.00|289000000|07/02/2026|0.00|0|0.00|0|P
FIVE|33829M101|0.00|185.46|181.37|182.22|-0.55|8753000000|07/02/2026|182.19|100|182.58|100|Q
FIVN|338307101|0.00|24.07|23.00|23.45|0.20|33497000000|07/02/2026|23.44|500|23.64|600|Q
FIW|33733B100|0.00|109.24|109.24|109.24|0.00|25000000|06/25/2026|0.00|0|0.00|0|P
FIX|199908104|1855.00|1883.91|1712.51|1741.30|-123.85|142751000000|07/02/2026|0.00|0|0.00|0|N
FIXD|33740F805|0.00|43.61|43.56|43.59|0.08|5813000000|07/02/2026|42.16|100|43.62|200|Q
FIXT|87191E105|37.57|37.60|37.57|37.57|0.01|815000000|07/02/2026|0.00|0|0.00|0|N
FIZZ|635017106|0.00|35.40|33.28|33.29|2.28|12795000000|07/02/2026|32.87|100|33.88|100|Q
FJET|85529M104|5.03|5.04|4.79|4.95|0.03|10662000000|07/02/2026|0.00|0|0.00|0|A
FJUN|33740F722|59.77|59.77|59.77|59.77|-0.15|103000000|07/02/2026|0.00|0|0.00|0|Z
FLAX|35473P660|36.50|36.50|36.50|36.50|0.00|60000000|06/26/2026|0.00|0|0.00|0|P
FLBL|35473P595|22.90|22.90|22.87|22.87|0.00|1540000000|07/02/2026|0.00|0|0.00|0|Z
FLBR|35473P835|21.32|21.32|21.32|21.32|0.00|180000000|07/01/2026|0.00|0|0.00|0|P
FLC|338479108|16.92|16.95|16.88|16.95|0.03|954000000|07/02/2026|0.00|0|0.00|0|N
FLCA|35473P827|51.73|51.73|51.56|51.56|0.00|74000000|07/01/2026|0.00|0|0.00|0|P
FLCB|35473P553|21.31|21.32|21.31|21.32|0.02|1730000000|07/02/2026|0.00|0|0.00|0|P
FLCH|35473P819|20.45|20.45|20.33|20.33|-0.12|700000000|07/02/2026|0.00|0|0.00|0|P
FLD|29103K100|0.00|0.51|0.48|0.48|-0.01|1320000000|07/02/2026|0.47|500|0.51|500|Q
FLDR|316188408|50.14|50.14|50.13|50.14|0.02|1548000000|07/02/2026|0.00|0|0.00|0|Z
FLEE|35473P652|39.19|39.19|39.05|39.05|0.58|380000000|07/02/2026|0.00|0|0.00|0|P
FLEX|Y2573F102|0.00|151.61|134.98|136.82|-16.85|102954000000|07/02/2026|136.76|100|137.12|100|Q
FLG|649445400|15.08|15.11|14.53|14.59|-0.41|1285380000000|07/02/2026|0.00|0|0.00|0|N
FLG PRA|649445202|22.99|22.99|22.83|22.90|0.02|1484000000|07/02/2026|0.00|0|0.00|0|N
FLG PRU|64944P307|41.41|41.41|41.30|41.31|0.00|690000000|07/02/2026|0.00|0|0.00|0|N
FLGB|35473P678|35.27|35.29|35.26|35.29|0.00|38000000|06/30/2026|0.00|0|0.00|0|P
FLGR|35473P785|33.02|33.02|33.02|33.02|0.57|218000000|07/02/2026|0.00|0|0.00|0|P
FLGT|359664109|0.00|20.79|20.79|20.79|-0.07|961000000|07/02/2026|20.86|700|20.88|600|Q
FLGV|35473P488|20.18|20.18|20.18|20.18|-0.02|600000000|07/02/2026|0.00|0|0.00|0|P
FLHY|35473P629|24.20|24.21|24.19|24.21|0.03|1559000000|07/02/2026|0.00|0|0.00|0|Z
FLIN|35473P769|35.61|35.62|35.59|35.62|0.20|863000000|07/02/2026|0.00|0|0.00|0|P
FLJP|35473P744|40.11|40.40|39.55|39.79|-0.03|124667000000|07/02/2026|0.00|0|0.00|0|P
FLKR|35473P710|60.49|61.78|57.87|58.88|-2.37|28412000000|07/02/2026|0.00|0|0.00|0|P
FLL|359678109|0.00|2.80|2.73|2.80|-0.05|1903000000|07/02/2026|2.79|100|2.80|2200|Q
FLLA|35473P561|26.83|26.83|26.83|26.83|0.33|200000000|07/02/2026|0.00|0|0.00|0|P
FLMI|35473P868|25.11|25.11|25.08|25.11|0.03|7679000000|07/02/2026|0.00|0|0.00|0|P
FLN|33737J125|0.00|24.88|24.88|24.88|24.88|101000000|07/02/2026|0.00|0|0.00|0|Q
FLNA|14817C107|0.00|1.31|1.18|1.24|-0.01|5027000000|07/02/2026|1.24|14900|1.25|8500|Q
FLNC|34379V103|0.00|18.84|16.44|17.03|-1.33|91463000000|07/02/2026|17.00|1100|17.02|700|Q
FLNG|G35947202|28.78|29.46|28.78|29.29|0.67|120739000000|07/02/2026|0.00|0|0.00|0|N
FLNT|34380C201|0.00|0.00|0.00|0.00|-4.09|7000000|07/02/2026|3.77|100|4.12|100|Q
FLO|343498101|8.44|8.70|8.27|8.63|0.22|2023981000000|07/02/2026|0.00|0|0.00|0|N
FLOC|342909108|20.98|21.17|20.55|20.74|0.07|230576000000|07/02/2026|0.00|0|0.00|0|N
FLOT|46429B655|50.92|50.94|50.91|50.91|0.01|28222000000|07/02/2026|0.00|0|0.00|0|Z
FLQL|35473P801|0.00|76.75|76.75|76.75|-0.22|60000000|06/23/2026|0.00|0|0.00|0|Z
FLQM|35473P884|58.27|58.27|58.27|58.27|0.00|49000000|07/01/2026|0.00|0|0.00|0|Z
FLR|343412102|50.89|51.83|49.02|49.45|-0.90|583537000000|07/02/2026|0.00|0|0.00|0|N
FLRN|78468R200|30.77|30.77|30.77|30.77|0.01|15206000000|07/02/2026|0.00|0|0.00|0|P
FLS|34354P105|73.16|74.29|71.61|72.34|-0.04|375793000000|07/02/2026|0.00|0|0.00|0|N
FLSW|35473P694|42.78|42.79|42.78|42.79|-0.94|20000000|06/02/2026|0.00|0|0.00|0|P
FLTB|316188200|50.15|50.15|50.15|50.15|-0.19|100000000|07/02/2026|0.00|0|0.00|0|P
FLTR|92189F486|25.54|25.54|25.53|25.54|0.01|17079000000|07/02/2026|0.00|0|0.00|0|P
FLTW|35473P686|103.63|104.28|100.75|101.05|-1.59|3267000000|07/02/2026|0.00|0|0.00|0|P
FLUD|35473P496|24.97|24.98|24.97|24.98|-0.06|200000000|07/02/2026|0.00|0|0.00|0|P
FLUT|G3643J108|106.44|108.45|102.87|106.03|0.64|793051000000|07/02/2026|0.00|0|0.00|0|N
FLUX|344057302|0.00|0.95|0.85|0.89|-0.07|3066000000|07/02/2026|0.89|800|0.90|3700|Q
FLWS|68243Q106|0.00|3.92|3.79|3.86|0.15|4508000000|07/02/2026|3.85|4200|3.86|2300|Q
FLX|090337106|0.00|2.37|2.25|2.33|0.15|12561000000|07/02/2026|2.29|200|2.34|1600|Q
FLXN|44053A523|24.92|24.92|24.91|24.91|0.00|1000000|07/01/2026|0.00|0|0.00|0|Z
FLXR|29287L700|39.00|39.06|39.00|39.05|0.07|51903000000|07/02/2026|0.00|0|0.00|0|N
FLXS|339382103|0.00|73.79|73.79|73.79|73.79|222000000|07/02/2026|70.68|100|72.76|200|Q
FLY|31816X106|0.00|30.94|27.83|28.90|0.55|30773000000|07/02/2026|28.87|200|28.90|1000|Q
FLYE|343927307|0.00|0.00|0.00|0.00|0.00|0|06/26/2026|1.78|100|2.50|100|Q
FLYT|46092D434|10.59|11.56|9.94|9.94|-0.36|2221000000|07/02/2026|0.00|0|0.00|0|Z
FLYW|302492103|0.00|18.91|18.48|18.74|0.18|46204000000|07/02/2026|18.73|700|18.75|300|Q
FLYX|343928107|1.99|2.03|1.91|1.91|-0.09|995000000|07/02/2026|0.00|0|0.00|0|A
FLZH|91704K301|0.00|0.00|0.00|0.00|-1.76|683000000|07/02/2026|1.73|100|1.85|100|Q
FMAO|30779N105|0.00|0.00|0.00|0.00|0.00|185000000|07/02/2026|30.66|400|30.77|500|Q
FMAT|316092881|58.94|59.05|58.93|59.05|0.44|450000000|07/02/2026|0.00|0|0.00|0|P
FMB|33739N108|0.00|51.44|51.40|51.44|0.12|2739000000|07/02/2026|0.00|0|0.00|0|Q
FMBH|320866106|0.00|49.37|48.34|48.55|-0.76|16276000000|07/02/2026|48.04|100|48.56|200|Q
FMC|302491303|11.00|11.77|11.00|11.35|0.40|1266519000000|07/02/2026|0.00|0|0.00|0|N
FMDE|31609A503|40.66|40.81|40.14|40.40|-0.05|20167000000|07/02/2026|0.00|0|0.00|0|P
FMET|316092188|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|29.60|200|44.62|200|Q
FMFC|G5225N100|0.00|0.26|0.24|0.25|-0.01|1819000000|07/02/2026|0.21|100|0.30|100|Q
FMHI|33739P301|0.00|48.57|48.56|48.57|0.06|238000000|07/02/2026|0.00|0|0.00|0|Q
FMKT|886364140|21.96|21.96|21.96|21.96|0.00|58000000|07/01/2026|0.00|0|0.00|0|P
FMN|31423P108|11.51|11.54|11.40|11.44|-0.01|5744000000|07/02/2026|0.00|0|0.00|0|N
FMNB|309627107|0.00|14.83|14.61|14.65|-0.22|3267000000|07/02/2026|14.64|500|14.66|1000|Q
FMNY|33739P822|26.91|26.91|26.91|26.91|0.06|100000000|07/02/2026|0.00|0|0.00|0|P
FMS|358029106|23.39|23.76|23.26|23.53|0.67|213280000000|07/02/2026|0.00|0|0.00|0|N
FMST|34547F105|0.00|1.52|1.46|1.50|0.00|807000000|07/02/2026|1.50|6300|1.52|2100|Q
FMTM|02072Q762|0.00|42.34|40.28|40.28|40.28|561000000|07/02/2026|0.00|0|0.00|0|Q
FMUB|316188853|0.00|51.43|51.43|51.43|0.04|135000000|07/02/2026|0.00|0|0.00|0|Q
FMUN|316188846|0.00|50.54|50.54|50.54|0.22|110000000|07/02/2026|0.00|0|0.00|0|Q
FMX|344419106|128.16|131.01|128.16|129.30|1.19|223101000000|07/02/2026|0.00|0|0.00|0|N
FMY|33734E103|11.72|11.96|11.72|11.96|0.26|554000000|07/02/2026|0.00|0|0.00|0|N
FN|G3323L100|538.60|539.73|489.28|499.61|-47.57|164336000000|07/02/2026|0.00|0|0.00|0|N
FNB|302520101|19.55|19.58|18.92|19.03|-0.40|1342394000000|07/02/2026|0.00|0|0.00|0|N
FNCL|316092501|78.79|79.08|78.79|79.08|0.83|2152000000|07/02/2026|0.00|0|0.00|0|P
FND|339750101|58.20|60.05|57.80|59.04|-0.02|462743000000|07/02/2026|0.00|0|0.00|0|N
FNDA|808524763|38.10|38.19|37.34|37.60|-0.30|13879000000|07/02/2026|0.00|0|0.00|0|P
FNDB|808524789|30.55|30.55|30.50|30.50|-0.01|689000000|07/02/2026|0.00|0|0.00|0|P
FNDC|808524748|49.11|49.11|49.11|49.11|0.39|300000000|07/02/2026|0.00|0|0.00|0|P
FNDE|808524730|39.87|39.97|39.16|39.42|0.01|16149000000|07/02/2026|0.00|0|0.00|0|P
FNDF|808524755|52.84|53.19|52.38|52.76|0.60|40853000000|07/02/2026|0.00|0|0.00|0|P
FNDX|808524771|31.28|31.37|31.05|31.29|0.17|81371000000|07/02/2026|0.00|0|0.00|0|P
FNF|31620R303|48.43|49.16|47.88|48.84|0.91|742724000000|07/02/2026|0.00|0|0.00|0|N
FNGD|06368M203|35.53|36.17|34.54|35.84|0.83|53623000000|07/02/2026|0.00|0|0.00|0|P
FNGR|31788K108|0.00|0.41|0.39|0.39|-0.02|1062000000|07/02/2026|0.00|0|0.00|0|Q
FNGS|06368B504|73.56|73.56|73.56|73.56|0.00|81000000|07/01/2026|0.00|0|0.00|0|P
FNGU|063679385|26.68|27.58|26.29|26.56|-0.13|164806000000|07/02/2026|0.00|0|0.00|0|P
FNKO|361008105|0.00|5.78|5.38|5.51|-0.20|13889000000|07/02/2026|5.50|4300|5.51|800|Q
FNLC|31866P102|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|34.90|400|35.06|200|Q
FNRN|335925103|0.00|17.83|17.82|17.82|-0.26|684000000|07/02/2026|17.81|1000|17.84|700|Q
FNUC|359134103|0.00|1.77|1.68|1.71|0.09|1632000000|07/02/2026|1.40|200|1.99|200|Q
FNV|351858105|214.76|217.66|213.50|217.58|9.09|148988000000|07/02/2026|0.00|0|0.00|0|N
FNWB|335834107|0.00|0.00|0.00|0.00|0.00|11000000|07/02/2026|11.05|1600|11.16|1500|Q
FNWD|31812F109|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|36.76|500|36.95|500|Q
FNX|33735B108|0.00|0.00|0.00|0.00|0.00|21000000|07/02/2026|143.98|100|144.34|100|Q
FOA|31738L206|27.98|28.32|26.90|27.47|-0.43|13426000000|07/02/2026|0.00|0|0.00|0|N
FOCL|268311107|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|4.40|100|5.99|100|Q
FOF|19248P106|13.90|13.94|13.80|13.81|-0.07|2604000000|07/02/2026|0.00|0|0.00|0|N
FOFO|G4290G108|0.00|3.08|3.03|3.03|-0.13|450000000|07/02/2026|2.30|600|0.00|0|Q
FOMG|88340W327|10.00|10.00|10.00|10.00|-3.02|100000000|07/02/2026|0.00|0|0.00|0|Z
FOR|346232101|31.30|31.32|30.59|30.80|-0.41|46631000000|07/02/2026|0.00|0|0.00|0|N
FORM|346375108|0.00|146.75|121.10|123.46|-23.88|22818000000|07/02/2026|122.02|100|123.70|100|Q
FORR|346563109|0.00|9.49|9.35|9.44|0.24|666000000|07/02/2026|9.41|1700|9.65|100|Q
FORTY|346414105|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|106.72|100|110.20|100|Q
FOSL|34988V106|0.00|4.25|4.12|4.24|-0.01|18177000000|07/02/2026|4.23|3200|4.24|2800|Q
FOTO|26923V597|22.61|22.61|20.54|20.66|-2.12|3374000000|07/02/2026|0.00|0|0.00|0|Z
FOUR|82452J109|50.03|51.37|49.94|51.35|2.15|337544000000|07/02/2026|0.00|0|0.00|0|N
FOUR PRA|82452J307|62.27|64.32|62.27|64.32|1.69|1256000000|07/02/2026|0.00|0|0.00|0|N
FOWF|69374H261|34.27|34.27|34.27|34.27|1.21|700000000|07/02/2026|0.00|0|0.00|0|Z
FOX|35137L204|0.00|50.63|48.60|50.60|2.14|32241000000|07/02/2026|50.50|1500|50.60|1300|Q
FOXA|35137L105|0.00|56.59|54.13|56.49|2.28|140559000000|07/02/2026|56.41|1500|56.49|100|Q
FOXF|35138V102|0.00|16.96|16.30|16.54|-0.50|4883000000|07/02/2026|16.51|800|16.53|700|Q
FOXX|351665104|0.00|0.00|0.00|0.00|0.00|5000000|07/02/2026|3.23|100|3.76|100|Q
FPAS|30254T478|24.66|24.66|24.66|24.66|-0.13|100000000|07/02/2026|0.00|0|0.00|0|Z
FPE|33739E108|17.93|17.93|17.91|17.92|0.01|5392000000|07/02/2026|0.00|0|0.00|0|P
FPEI|33739P855|19.29|19.30|19.29|19.30|0.03|1833000000|07/02/2026|0.00|0|0.00|0|P
FPF|33718W103|18.03|18.11|18.03|18.03|-0.01|15284000000|07/02/2026|0.00|0|0.00|0|N
FPH|33833Q106|5.27|5.28|5.21|5.22|0.01|19847000000|07/02/2026|0.00|0|0.00|0|N
FPI|31154R109|9.76|9.76|9.66|9.71|0.05|92565000000|07/02/2026|0.00|0|0.00|0|N
FPS|34631F102|48.00|49.08|45.72|46.86|-3.04|6554765000000|07/02/2026|0.00|0|0.00|0|N
FPX|336920103|201.92|202.77|201.92|202.77|0.00|160000000|07/01/2026|0.00|0|0.00|0|P
FPXI|33734X853|0.00|77.88|77.88|77.88|-5.22|100000000|07/02/2026|0.00|0|0.00|0|Q
FR|32054K103|62.11|62.57|61.93|62.40|0.79|752618000000|07/02/2026|0.00|0|0.00|0|N
FRA|09255X100|10.89|10.97|10.89|10.92|0.01|17554000000|07/02/2026|0.00|0|0.00|0|N
FRAF|353525108|0.00|62.75|62.75|62.75|-0.50|409000000|07/02/2026|63.47|200|64.78|100|Q
FRBA|31931U102|0.00|17.71|17.64|17.67|-0.33|911000000|07/02/2026|17.62|900|17.72|700|Q
FRBT|34520K105|0.00|18.88|18.59|18.76|0.32|773000000|07/02/2026|0.00|0|0.00|0|Q
FRD|358435105|0.00|0.00|0.00|0.00|-36.03|51000000|07/02/2026|33.61|500|34.63|100|Q
FRDM|02072L607|70.00|70.00|67.63|68.35|-1.44|1776000000|07/02/2026|0.00|0|0.00|0|Z
FREL|316092857|29.60|29.80|29.60|29.80|0.35|13689000000|07/02/2026|0.00|0|0.00|0|P
FRGT|G51413162|0.00|4.24|4.24|4.24|0.00|0|07/01/2026|3.54|100|4.88|100|Q
FRHC|356390104|0.00|164.10|158.58|161.61|4.90|4655000000|07/02/2026|161.63|100|162.93|100|Q
FRME|320817109|0.00|44.06|43.15|43.50|-0.83|5150000000|07/02/2026|43.23|300|43.51|200|Q
FRMI|314911108|0.00|9.15|7.73|8.05|-0.49|236394000000|07/02/2026|8.05|100|8.07|400|Q
FRMM|68236V401|0.00|6.09|5.85|6.02|0.41|4387000000|07/02/2026|5.81|300|6.21|300|Q
FRNW|316092253|24.24|24.24|23.59|23.60|-0.77|476000000|07/02/2026|0.00|0|0.00|0|Z
FRO|M46528101|35.94|37.05|35.94|36.75|2.05|596814000000|07/02/2026|0.00|0|0.00|0|N
FROG|M6191J100|0.00|95.90|91.77|94.78|4.44|60534000000|07/02/2026|94.74|100|95.73|100|Q
FRPH|30292L107|0.00|0.00|0.00|0.00|-25.16|225000000|07/02/2026|25.30|500|25.60|100|Q
FRPT|358039105|0.00|57.64|55.14|56.32|0.35|27953000000|07/02/2026|56.32|600|56.44|500|Q
FRSH|358054104|0.00|10.55|10.27|10.35|-0.05|218499000000|07/02/2026|10.34|2500|10.35|200|Q
FRST|74167B109|0.00|16.13|15.88|15.88|-0.62|1083000000|07/02/2026|15.81|700|15.85|700|Q
FRSX|345523401|0.00|1.96|1.96|1.96|0.02|110000000|07/02/2026|1.60|300|2.14|100|Q
FRT|313745101|120.91|121.87|120.91|121.69|1.28|310341000000|07/02/2026|0.00|0|0.00|0|N
FRT PRC|313745200|19.40|19.56|19.40|19.49|0.01|3930000000|07/02/2026|0.00|0|0.00|0|N
FRTT|349024307|0.00|0.88|0.83|0.83|-0.20|476000000|07/02/2026|0.00|0|0.00|0|Q
FRVO|31556C106|0.00|30.88|27.32|27.81|-1.31|42501000000|07/02/2026|27.29|400|27.91|100|Q
FRWD|555927862|0.00|32.87|31.47|31.50|-1.32|1252000000|07/02/2026|31.64|100|31.71|100|Q
FSBC|33830T103|0.00|48.82|48.82|48.82|-0.79|635000000|07/02/2026|48.65|300|48.78|200|Q
FSBW|30263Y104|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|43.88|200|45.82|100|Q
FSCO|30290Y101|5.00|5.03|4.94|4.95|-0.05|80974000000|07/02/2026|0.00|0|0.00|0|N
FSCS|33738R753|0.00|0.00|0.00|0.00|-37.06|2000000|07/02/2026|0.00|0|0.00|0|Q
FSEA|33631F104|0.00|16.86|16.86|16.86|0.00|0|07/01/2026|16.86|700|16.90|700|Q
FSEC|316188705|43.86|43.87|43.86|43.87|0.08|300000000|07/02/2026|0.00|0|0.00|0|P
FSIG|33738D804|18.88|18.88|18.87|18.88|0.03|1852000000|07/02/2026|0.00|0|0.00|0|P
FSK|302635206|10.73|10.84|10.43|10.43|-0.21|990521000000|07/02/2026|0.00|0|0.00|0|N
FSLR|336433107|0.00|237.53|219.29|224.40|-7.54|21868000000|07/02/2026|222.71|100|226.24|100|Q
FSLY|31188V100|0.00|18.78|17.74|18.12|-0.43|84067000000|07/02/2026|18.10|600|18.36|700|Q
FSM|349942102|8.75|8.82|8.48|8.72|0.37|1740980000000|07/02/2026|0.00|0|0.00|0|N
FSMB|33739P830|20.02|20.02|20.02|20.02|0.03|556000000|07/02/2026|0.00|0|0.00|0|P
FSOL|31641G104|9.61|9.61|9.48|9.55|0.49|9423000000|07/02/2026|0.00|0|0.00|0|P
FSP|35471R106|0.53|0.53|0.53|0.53|0.00|1650000000|07/02/2026|0.00|0|0.00|0|A
FSS|313855108|127.56|131.32|127.23|131.09|3.50|278295000000|07/02/2026|0.00|0|0.00|0|N
FSSL|644323107|11.16|11.19|11.05|11.05|-0.16|20239000000|07/02/2026|0.00|0|0.00|0|N
FSTA|316092303|52.94|53.74|52.94|53.74|1.25|1268000000|07/02/2026|0.00|0|0.00|0|P
FSTR|350060109|0.00|43.42|42.23|42.67|-1.50|978000000|07/02/2026|42.42|200|42.79|200|Q
FSUN|33767U107|0.00|39.60|38.96|39.10|-0.75|2626000000|07/02/2026|38.98|200|39.08|200|Q
FSV|33767E202|0.00|145.83|144.60|145.63|2.54|2238000000|07/02/2026|144.36|100|147.01|100|Q
FSYD|316092212|48.65|48.65|48.65|48.65|0.00|100000000|07/02/2026|0.00|0|0.00|0|P
FT|355145103|8.05|8.11|8.05|8.10|0.03|2116000000|07/02/2026|0.00|0|0.00|0|N
FTA|33735J101|0.00|97.85|97.81|97.85|0.61|728000000|07/02/2026|92.76|200|102.82|200|Q
FTAI|G3730V105|0.00|269.68|245.25|248.37|-13.25|25379000000|07/02/2026|248.06|40|249.12|40|Q
FTAIM|G3730V147|0.00|27.36|27.36|27.36|0.00|0|06/24/2026|27.11|200|0.00|0|Q
FTC|33735K108|0.00|0.00|0.00|0.00|-190.37|131000000|07/02/2026|172.45|100|193.74|200|Q
FTCA|746729839|7.41|7.41|7.41|7.41|0.01|10019000000|07/02/2026|0.00|0|0.00|0|P
FTCB|33738D788|20.83|20.84|20.81|20.83|0.00|9614000000|07/02/2026|0.00|0|0.00|0|P
FTCE|33738R597|26.99|27.10|26.99|27.07|0.00|168000000|06/30/2026|0.00|0|0.00|0|P
FTCI|30320C301|0.00|5.01|4.93|5.01|5.01|647000000|07/02/2026|4.96|1600|5.04|2100|Q
FTCS|33733E104|0.00|97.23|95.64|97.19|2.18|19698000000|07/02/2026|94.15|100|99.91|100|Q
FTDR|35905A109|0.00|79.50|77.24|78.51|0.05|8039000000|07/02/2026|78.47|100|78.56|100|Q
FTEC|316092808|279.80|281.67|271.66|273.41|-6.83|7074000000|07/02/2026|0.00|0|0.00|0|P
FTEK|359523107|0.00|2.00|1.79|1.88|-0.22|4414000000|07/02/2026|1.87|6500|1.88|3500|Q
FTF|35472T101|5.81|5.84|5.81|5.83|0.02|4886000000|07/02/2026|0.00|0|0.00|0|A
FTFT|36117V402|0.00|0.00|0.00|0.00|-0.67|231000000|07/02/2026|0.60|1300|0.61|4000|Q
FTGC|33739H101|0.00|27.11|27.04|27.11|0.02|2059000000|07/02/2026|27.04|2100|27.11|3200|Q
FTH|81728A207|0.00|24.00|21.70|22.48|-0.60|1575000000|07/02/2026|21.59|100|23.91|100|Q
FTHA|G3624C106|0.00|9.93|9.93|9.93|0.01|800000000|07/02/2026|0.00|0|0.00|0|Q
FTHI|33738R308|0.00|23.83|23.58|23.71|0.00|33278000000|07/02/2026|23.69|7300|23.71|3600|Q
FTHM|31189V109|0.00|1.10|1.03|1.04|-0.07|23341000000|07/02/2026|1.00|100|1.07|100|Q
FTHY|33741Q107|13.59|13.60|13.57|13.59|-0.02|3776000000|07/02/2026|0.00|0|0.00|0|N
FTI|G87110105|65.66|67.05|65.49|66.75|1.64|2250726000000|07/02/2026|0.00|0|0.00|0|N
FTK|343389409|23.59|24.10|22.03|22.19|-1.46|90754000000|07/02/2026|0.00|0|0.00|0|N
FTLF|33817P405|0.00|11.02|11.02|11.02|11.02|108000000|07/02/2026|11.03|1200|11.55|400|Q
FTLS|33739P103|73.70|73.70|73.70|73.70|0.56|100000000|07/02/2026|0.00|0|0.00|0|P
FTMA|746729821|9.10|9.10|9.10|9.10|-0.03|100000000|06/26/2026|0.00|0|0.00|0|P
FTMH|746729789|11.85|11.85|11.84|11.84|0.00|1900000000|07/02/2026|0.00|0|0.00|0|P
FTMN|746729813|8.91|8.91|8.91|8.91|-0.02|16000000|06/30/2026|0.00|0|0.00|0|P
FTMU|746729797|7.92|7.92|7.92|7.92|0.01|2700000000|07/02/2026|0.00|0|0.00|0|P
FTNT|34959E109|0.00|158.62|156.26|156.26|-2.84|51026000000|07/02/2026|156.15|500|156.49|200|Q
FTNY|746729763|7.96|7.96|7.96|7.96|0.00|300000000|07/02/2026|0.00|0|0.00|0|P
FTOH|746729755|8.46|8.46|8.46|8.46|-0.01|310000000|07/02/2026|0.00|0|0.00|0|P
FTPA|746729748|8.73|8.73|8.73|8.73|0.00|100000000|07/02/2026|0.00|0|0.00|0|P
FTQI|33738R407|0.00|22.13|21.83|21.90|-0.17|15293000000|07/02/2026|21.89|100|22.00|100|Q
FTRA U|G37307124|10.13|10.13|10.13|10.13|0.00|103000000|07/02/2026|0.00|0|0.00|0|N
FTRB|31423L404|25.04|25.04|25.04|25.04|-0.01|200000000|07/02/2026|0.00|0|0.00|0|P
FTRE|34965K107|0.00|17.96|17.24|17.27|-0.30|21615000000|07/02/2026|17.26|1600|17.29|500|Q
FTS|349553107|57.06|57.98|56.82|57.98|1.33|175069000000|07/02/2026|0.00|0|0.00|0|N
FTSD|353506108|90.15|90.24|90.15|90.24|0.06|1200000000|07/02/2026|0.00|0|0.00|0|P
FTSL|33738D309|0.00|0.00|0.00|0.00|-44.74|137000000|07/02/2026|43.34|100|46.20|100|Q
FTSM|33739Q408|0.00|59.78|59.77|59.77|0.03|7180000000|07/02/2026|59.76|900|59.77|100|Q
FTV|34959J108|62.08|62.74|61.72|62.65|0.85|843861000000|07/02/2026|0.00|0|0.00|0|N
FTW|74102N101|12.01|12.01|11.82|11.97|-0.09|17077000000|07/02/2026|0.00|0|0.00|0|N
FTW WS|74102N119|1.45|1.45|1.30|1.33|-0.05|10800000000|07/02/2026|0.00|0|0.00|0|N
FTWO|02072L557|43.35|43.38|43.35|43.38|0.53|1111000000|07/02/2026|0.00|0|0.00|0|N
FTXG|33738R852|0.00|22.45|22.45|22.45|0.00|0|06/30/2026|22.96|200|23.01|200|Q
FTXH|33738R837|0.00|39.12|39.05|39.05|39.05|400000000|07/02/2026|0.00|0|0.00|0|Q
FTXL|33738R811|0.00|266.42|246.95|248.97|-17.91|2385000000|07/02/2026|0.00|0|0.00|0|Q
FTXN|33738R845|0.00|33.54|33.30|33.49|0.30|4412000000|07/02/2026|0.00|0|0.00|0|Q
FTXO|33738R860|0.00|42.00|41.59|41.65|-0.47|3541000000|07/02/2026|40.32|100|42.95|100|Q
FTXR|33738R795|0.00|44.99|44.75|44.75|-1.03|267000000|07/02/2026|43.47|100|46.05|100|Q
FUBO|35953D401|10.05|10.39|10.04|10.20|0.12|279474000000|07/02/2026|0.00|0|0.00|0|N
FUFU|G1152A104|0.00|1.49|1.39|1.41|0.07|717000000|07/02/2026|0.00|0|3.78|200|Q
FUL|359694106|57.57|58.31|56.85|58.06|0.78|240453000000|07/02/2026|0.00|0|0.00|0|N
FULC|359616109|0.00|3.85|3.64|3.85|0.21|55290000000|07/02/2026|3.83|4500|3.84|4200|Q
FULT|360271100|0.00|24.68|23.98|24.11|-0.37|28375000000|07/02/2026|24.10|500|24.12|500|Q
FULTP|360271308|0.00|17.95|17.95|17.95|0.00|0|07/01/2026|17.87|700|17.92|700|Q
FUMB|33740J104|20.06|20.06|20.06|20.06|0.02|100000000|07/02/2026|0.00|0|0.00|0|P
FUN|83001C108|20.24|21.63|20.24|20.99|0.53|637940000000|07/02/2026|0.00|0|0.00|0|N
FUNC|33741H107|0.00|0.00|0.00|0.00|-44.60|183000000|07/02/2026|43.24|100|44.84|200|Q
FUND|85208J109|0.00|9.47|9.47|9.47|0.00|0|06/26/2026|9.19|100|9.81|100|Q
FURY|36117T100|0.55|0.55|0.54|0.54|0.03|900000000|07/02/2026|0.00|0|0.00|0|A
FUTG|882927163|0.00|3.69|3.25|3.28|-0.37|21046000000|07/02/2026|3.04|6600|3.54|6600|Q
FUTU|36118L106|0.00|100.10|94.42|95.08|-4.83|20800000000|07/02/2026|94.41|100|95.75|100|Q
FUTY|316092865|58.20|58.93|58.19|58.93|1.22|9075000000|07/02/2026|0.00|0|0.00|0|P
FV|33738R605|0.00|73.33|71.93|71.93|-2.18|562000000|07/02/2026|69.75|100|74.56|100|Q
FVCB|36120Q101|0.00|17.72|17.55|17.58|-0.30|3501000000|07/02/2026|17.44|1500|17.65|200|Q
FVD|33734H106|48.86|49.38|48.83|49.38|0.91|19985000000|07/02/2026|0.00|0|0.00|0|P
FVR|35922N100|20.74|21.15|20.57|20.86|0.37|62057000000|07/02/2026|0.00|0|0.00|0|N
FVRR|M4R82T106|10.98|11.16|10.69|10.81|-0.10|124271000000|07/02/2026|0.00|0|0.00|0|N
FWD|00039J509|142.00|142.00|135.87|135.88|-6.91|301000000|07/02/2026|0.00|0|0.00|0|P
FWDI|349932103|0.00|5.22|4.78|4.81|0.12|28426000000|07/02/2026|4.79|3000|4.87|1100|Q
FWONA|531229771|0.00|90.90|90.68|90.75|0.18|2535000000|07/02/2026|90.81|200|90.99|200|Q
FWONK|531229755|0.00|98.75|97.54|98.54|0.14|19064000000|07/02/2026|98.41|200|98.58|200|Q
FWRD|34986A104|0.00|14.43|13.12|13.44|-0.67|10556000000|07/02/2026|13.43|500|13.45|600|Q
FWRG|33748L101|0.00|13.21|12.80|13.08|-0.25|15805000000|07/02/2026|13.07|1700|13.09|500|Q
FXA|46090N103|68.48|68.48|68.48|68.48|-1.01|495000000|07/02/2026|0.00|0|0.00|0|P
FXACU|G3645W123|0.00|0.00|0.00|0.00|-10.05|49000000|07/02/2026|0.00|0|0.00|0|Q
FXB|46138M109|128.49|128.49|128.17|128.19|0.54|3565000000|07/02/2026|0.00|0|0.00|0|P
FXC|46138T104|68.98|68.98|68.93|68.94|0.10|17023000000|07/02/2026|0.00|0|0.00|0|P
FXE|46138K103|0.00|105.36|105.36|105.36|-0.07|55000000|06/30/2026|0.00|0|0.00|0|P
FXED|886364819|17.34|17.64|17.34|17.64|0.17|210000000|07/02/2026|0.00|0|0.00|0|N
FXF|46138R108|109.84|109.84|109.84|109.84|0.92|223000000|07/02/2026|0.00|0|0.00|0|P
FXG|33734X119|64.06|64.06|63.87|63.88|0.34|734000000|07/02/2026|0.00|0|0.00|0|P
FXHO|G9411M157|0.00|8.80|7.80|7.80|7.80|330000000|07/02/2026|6.02|100|8.40|100|Q
FXI|464287184|31.94|32.13|31.66|31.92|-0.07|1206703000000|07/02/2026|0.00|0|0.00|0|P
FXL|33734X176|211.91|211.91|211.91|211.91|-1.35|165000000|07/02/2026|0.00|0|0.00|0|P
FXN|33734X127|20.17|20.33|19.99|20.13|0.13|19514000000|07/02/2026|0.00|0|0.00|0|P
FXNC|32106V107|0.00|0.00|0.00|0.00|-31.09|260000000|07/02/2026|29.99|500|30.54|100|Q
FXO|33734X135|63.57|63.57|63.46|63.46|0.00|12000000|07/01/2026|0.00|0|0.00|0|P
FXU|33734X184|49.33|49.98|49.33|49.98|0.97|5797000000|07/02/2026|0.00|0|0.00|0|P
FXY|46138W107|57.03|57.03|57.03|57.03|0.61|229000000|07/02/2026|0.00|0|0.00|0|P
FXZ|33734X168|78.03|78.03|78.03|78.03|-0.28|161000000|07/02/2026|0.00|0|0.00|0|P
FYC|33737M300|0.00|126.25|126.25|126.25|0.00|0|07/01/2026|119.44|100|126.78|100|Q
FYX|33734Y109|0.00|0.00|0.00|0.00|0.00|0|06/25/2026|134.11|200|151.51|200|Q
G|G3922B107|28.58|29.19|28.58|29.10|0.84|598767000000|07/02/2026|0.00|0|0.00|0|N
GAB|362397101|5.67|5.70|5.65|5.67|0.04|115417000000|07/02/2026|0.00|0|0.00|0|N
GAB PRG|362397176|19.93|19.95|19.93|19.95|0.04|75000000|07/02/2026|0.00|0|0.00|0|N
GAB PRH|362397861|19.85|19.91|19.82|19.91|0.07|1319000000|07/02/2026|0.00|0|0.00|0|N
GAB PRK|362397846|19.98|20.15|19.98|20.15|0.18|2559000000|07/02/2026|0.00|0|0.00|0|N
GABC|373865104|0.00|48.32|47.31|47.65|-0.42|37719000000|07/02/2026|47.57|200|47.94|100|Q
GAIA|36269P104|0.00|2.13|2.08|2.08|-0.02|777000000|07/02/2026|2.02|100|2.09|2900|Q
GAIN|376546107|0.00|15.57|15.50|15.56|-0.11|3010000000|07/02/2026|15.40|200|15.58|400|Q
GAING|376546859|0.00|25.06|25.03|25.06|0.01|378000000|07/02/2026|0.00|0|0.00|0|Q
GAINI|376546867|0.00|25.60|25.60|25.60|25.60|244000000|07/02/2026|0.00|0|0.00|0|Q
GAINZ|376546883|0.00|0.00|0.00|0.00|0.00|8000000|07/02/2026|0.00|0|0.00|0|Q
GALT|363225202|0.00|4.71|4.42|4.53|0.19|7140000000|07/02/2026|4.46|200|4.59|200|Q
GAM|368802104|64.00|64.36|63.94|63.94|-0.01|2869000000|07/02/2026|0.00|0|0.00|0|N
GAM PRB|368802401|24.95|24.95|24.80|24.80|-0.09|2343000000|07/02/2026|0.00|0|0.00|0|N
GAMB|G3R239101|0.00|2.14|2.02|2.02|-0.05|8337000000|07/02/2026|2.00|100|2.02|7600|Q
GAME|36468G103|0.00|0.38|0.37|0.38|0.00|2037000000|07/02/2026|0.36|1300|0.38|1400|Q
GANX|36269B105|0.00|2.03|1.90|1.92|-0.07|5971000000|07/02/2026|1.91|9200|1.92|8400|Q
GAP|364760108|18.99|19.35|18.91|19.25|0.43|2290127000000|07/02/2026|0.00|0|0.00|0|N
GAPR|33740F458|41.60|41.60|41.60|41.60|0.01|300000000|07/02/2026|0.00|0|0.00|0|Z
GARP|46436E403|80.33|80.33|80.33|80.33|-1.75|418000000|07/02/2026|0.00|0|0.00|0|Z
GARY|00764Q561|0.00|0.00|0.00|0.00|-27.24|55000000|07/02/2026|26.52|900|26.57|900|Q
GASS|Y81669106|0.00|8.30|8.19|8.19|0.24|2323000000|07/02/2026|8.18|1700|8.22|800|Q
GATX|361448103|172.72|173.75|167.28|173.67|1.94|103641000000|07/02/2026|0.00|0|0.00|0|N
GAU|36352H100|2.00|2.06|1.96|1.99|0.08|1329869000000|07/02/2026|0.00|0|0.00|0|A
GAVA|38963A102|0.00|14.87|14.87|14.87|0.00|0|06/25/2026|16.28|100|16.44|100|Q
GBAB|401664107|14.40|14.43|14.31|14.33|0.00|4417000000|07/02/2026|0.00|0|0.00|0|N
GBCI|37637Q105|53.00|53.13|51.47|51.78|-0.97|306350000000|07/02/2026|0.00|0|0.00|0|N
GBDC|38173M102|0.00|13.01|12.93|12.99|0.13|13603000000|07/02/2026|12.99|1200|13.00|1200|Q
GBFH|36166F100|0.00|32.45|31.58|31.58|0.17|2776000000|07/02/2026|31.78|500|32.60|100|Q
GBIL|381430529|99.91|99.91|99.91|99.91|0.05|17153000000|07/02/2026|0.00|0|0.00|0|P
GBLI|37959R103|0.00|25.03|25.03|25.03|0.00|0|07/01/2026|25.05|100|25.12|500|Q
GBND|38149W473|50.28|50.28|50.28|50.28|-0.38|100000000|07/02/2026|0.00|0|0.00|0|P
GBTC|389637109|47.88|48.16|47.43|47.65|1.15|51840000000|07/02/2026|0.00|0|0.00|0|P
GBTG|37890B100|9.42|9.42|9.40|9.40|0.00|410327000000|07/02/2026|0.00|0|0.00|0|N
GBX|393657101|47.37|47.80|45.38|47.54|-0.34|410304000000|07/02/2026|0.00|0|0.00|0|N
GCAD|36261K509|56.77|56.77|56.77|56.77|0.00|3000000|07/01/2026|0.00|0|0.00|0|P
GCAL|38149W564|51.14|51.14|51.14|51.14|0.08|100000000|07/02/2026|0.00|0|0.00|0|P
GCBC|394357107|0.00|34.50|34.00|34.50|0.23|610000000|07/02/2026|34.50|500|34.69|200|Q
GCDT|G4092C107|0.58|0.58|0.58|0.58|0.04|100000000|07/02/2026|0.00|0|0.00|0|A
GCL|G3777K103|0.00|0.46|0.43|0.43|-0.05|200000000|07/02/2026|0.00|0|0.00|0|Q
GCMG|36831E108|0.00|12.96|12.76|12.94|0.24|3417000000|07/02/2026|12.82|400|12.94|1200|Q
GCO|371532102|33.58|33.62|32.61|33.16|-0.74|79737000000|07/02/2026|0.00|0|0.00|0|N
GCOR|38149W101|40.97|40.97|40.95|40.95|-0.03|759000000|07/02/2026|0.00|0|0.00|0|P
GCOW|69374H709|43.76|44.03|43.76|43.84|0.83|11130000000|07/02/2026|0.00|0|0.00|0|Z
GCT|G38644103|0.00|33.37|32.85|33.23|0.11|4046000000|07/02/2026|33.20|200|33.25|100|Q
GCTK|45824Q804|0.00|0.32|0.32|0.32|0.32|216000000|07/02/2026|0.00|0|0.00|0|Q
GCTS|36170N107|2.76|2.98|2.58|2.62|-0.14|910616000000|07/02/2026|0.00|0|0.00|0|N
GCTS WS|36170N115|0.46|0.49|0.42|0.45|0.00|7684000000|07/02/2026|0.00|0|0.00|0|N
GCV|36240B109|4.68|4.68|4.64|4.64|-0.05|5724000000|07/02/2026|0.00|0|0.00|0|N
GD|369550108|365.31|373.60|365.31|373.54|10.68|436905000000|07/02/2026|0.00|0|0.00|0|N
GDC|19200A303|0.00|2.43|2.28|2.37|0.16|3009000000|07/02/2026|2.26|100|2.45|100|Q
GDDY|380237107|87.53|88.80|87.53|88.51|1.60|566523000000|07/02/2026|0.00|0|0.00|0|N
GDEV|G6529J209|0.00|0.00|0.00|0.00|0.00|0|05/22/2026|10.65|100|15.06|100|Q
GDHG|G3959D133|0.00|1.34|1.34|1.34|1.34|281000000|07/02/2026|0.00|0|0.00|0|Q
GDIV|41151J703|18.37|18.47|18.37|18.45|0.16|2879000000|07/02/2026|0.00|0|0.00|0|N
GDL|361570104|8.48|8.49|8.45|8.46|0.00|569000000|07/02/2026|0.00|0|0.00|0|N
GDLC|G40705108|27.79|27.80|27.79|27.80|1.58|554000000|07/02/2026|0.00|0|0.00|0|P
GDMN|97717Y550|76.30|76.54|76.30|76.49|4.43|300000000|07/02/2026|0.00|0|0.00|0|Z
GDO|95790C107|10.72|10.75|10.72|10.74|0.01|842000000|07/02/2026|0.00|0|0.00|0|N
GDOG|389923103|8.81|8.82|8.71|8.74|0.26|5543000000|07/02/2026|0.00|0|0.00|0|P
GDOT|39304D102|13.48|13.49|13.21|13.35|-0.15|147469000000|07/02/2026|0.00|0|0.00|0|N
GDRX|38246G108|0.00|3.12|2.95|3.06|0.00|16525000000|07/02/2026|3.04|9100|3.10|1300|Q
GDS|36165L108|0.00|30.88|28.88|29.83|-1.78|128073000000|07/02/2026|29.82|100|30.07|400|Q
GDV|36242H104|29.53|29.62|29.43|29.57|0.12|9163000000|07/02/2026|0.00|0|0.00|0|N
GDV PRH|36242H880|21.63|21.74|21.63|21.74|0.02|270000000|07/02/2026|0.00|0|0.00|0|N
GDV PRK|36242H864|17.46|17.53|17.45|17.51|0.04|620000000|07/02/2026|0.00|0|0.00|0|N
GDX|92189F106|77.49|79.20|76.80|78.41|3.30|564589000000|07/02/2026|0.00|0|0.00|0|P
GDXD|06368M302|44.35|47.16|43.69|44.68|-5.65|2263000000|07/02/2026|0.00|0|0.00|0|P
GDXJ|92189F791|101.85|105.05|100.85|102.89|4.86|383530000000|07/02/2026|0.00|0|0.00|0|P
GDXU|063679542|93.03|98.38|90.46|95.72|11.33|16980000000|07/02/2026|0.00|0|0.00|0|P
GDXW|77926X486|37.81|37.81|37.81|37.81|0.62|100000000|07/02/2026|0.00|0|0.00|0|Z
GDXY|88634T881|10.32|10.37|10.26|10.26|0.03|3923000000|07/02/2026|0.00|0|0.00|0|P
GDYN|39813G109|0.00|6.56|6.09|6.09|-0.17|37303000000|07/02/2026|6.08|3700|6.10|1200|Q
GE|369604301|381.03|382.80|374.40|377.52|2.58|952265000000|07/02/2026|0.00|0|0.00|0|N
GECC|390320703|0.00|0.00|0.00|0.00|-5.55|78000000|07/02/2026|0.00|0|5.33|2000|Q
GEF|397624107|75.03|75.28|74.25|75.18|0.37|76109000000|07/02/2026|0.00|0|0.00|0|N
GEF B|397624206|93.00|94.27|91.56|92.57|-0.48|14228000000|07/02/2026|0.00|0|0.00|0|N
GEG|39037G109|0.00|0.00|0.00|0.00|0.00|3000000|07/02/2026|1.84|100|2.52|100|Q
GEHC|36266G107|0.00|66.28|64.92|65.57|0.73|47780000000|07/02/2026|65.52|1900|65.63|1200|Q
GEL|371927104|14.17|14.35|14.08|14.20|0.13|25786000000|07/02/2026|0.00|0|0.00|0|N
GELS|Q3978B109|0.00|0.65|0.59|0.59|-0.08|1100000000|07/02/2026|0.50|100|0.70|100|Q
GEM|381430206|51.28|51.28|50.77|50.77|0.00|319000000|07/01/2026|0.00|0|0.00|0|P
GEME|900934506|0.00|41.82|41.82|41.82|41.82|100000000|07/02/2026|0.00|0|0.00|0|Q
GEMG|88340C354|0.00|8.86|8.40|8.40|8.40|200000000|07/02/2026|0.00|0|0.00|0|Q
GEMI|36866J105|0.00|4.87|4.24|4.24|-0.35|38789000000|07/02/2026|4.22|100|4.26|100|Q
GEN|668771108|0.00|26.81|26.08|26.68|0.57|67085000000|07/02/2026|26.64|100|26.69|3100|Q
GENB|370920100|0.00|17.48|16.69|17.42|0.92|10603000000|07/02/2026|17.38|600|17.65|700|Q
GENC|368678108|0.00|15.12|15.12|15.12|0.00|9000000|06/29/2026|0.00|0|0.00|0|A
GEND|84858T681|0.00|12.72|12.66|12.66|-0.08|54000000|06/17/2026|0.00|0|0.00|0|P
GENI|G3934V109|6.36|6.47|6.24|6.43|0.07|648585000000|07/02/2026|0.00|0|0.00|0|N
GENK|36870C104|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|2.01|2700|2.07|2500|Q
GENT|84858T798|10.24|10.24|10.24|10.24|0.00|201000000|07/02/2026|0.00|0|0.00|0|P
GENW|84858T673|15.05|15.05|15.05|15.05|0.14|100000000|07/02/2026|0.00|0|0.00|0|P
GEO|36162J106|30.53|30.63|29.77|30.25|-0.08|474131000000|07/02/2026|0.00|0|0.00|0|N
GEOS|37364X109|0.00|6.84|6.49|6.74|0.02|6143000000|07/02/2026|6.73|1700|6.77|400|Q
GERN|374163103|0.00|1.36|1.28|1.36|0.09|304910000000|07/02/2026|1.35|28600|1.36|14100|Q
GETY|374275105|0.75|0.92|0.70|0.90|0.13|1234602000000|07/02/2026|0.00|0|0.00|0|N
GEV|36828A101|1128.14|1142.95|1087.78|1113.11|-21.24|480100000000|07/02/2026|0.00|0|0.00|0|N
GEVO|374396406|0.00|1.50|1.39|1.42|-0.03|17690000000|07/02/2026|1.41|11900|1.43|900|Q
GEVX|46143U518|25.94|26.23|25.17|25.33|-1.85|1157000000|07/02/2026|0.00|0|0.00|0|Z
GF|644465106|11.59|11.67|11.53|11.57|0.12|4172000000|07/02/2026|0.00|0|0.00|0|N
GFAI|G4236L138|0.00|0.00|0.00|0.00|-0.39|25000000|07/02/2026|0.30|200|0.46|200|Q
GFEB|33740U737|44.04|44.04|44.04|44.04|0.05|200000000|07/02/2026|0.00|0|0.00|0|Z
GFF|398433102|92.86|93.84|91.53|92.86|0.49|152189000000|07/02/2026|0.00|0|0.00|0|N
GFI|38059T106|35.72|35.83|34.71|35.46|1.73|644464000000|07/02/2026|0.00|0|0.00|0|N
GFL|36168Q104|37.64|37.81|36.10|37.48|0.06|731910000000|07/02/2026|0.00|0|0.00|0|N
GFR|39525U107|5.60|5.60|5.45|5.54|-0.07|23080000000|07/02/2026|0.00|0|0.00|0|N
GFS|G39387108|0.00|77.48|68.58|69.89|-7.31|92775000000|07/02/2026|69.75|200|69.87|200|Q
GFSG|88340W277|8.48|8.48|8.48|8.48|-4.73|299000000|07/02/2026|0.00|0|0.00|0|Z
GGAL|399909100|0.00|50.54|49.67|50.34|1.26|6448000000|07/02/2026|50.35|100|50.89|300|Q
GGB|373737105|4.06|4.14|4.05|4.07|0.05|2754585000000|07/02/2026|0.00|0|0.00|0|N
GGG|384109104|75.21|75.37|74.50|75.24|0.42|426189000000|07/02/2026|0.00|0|0.00|0|N
GGLL|25461A841|0.00|117.44|112.38|115.51|-0.90|9891000000|07/02/2026|114.91|100|115.10|100|Q
GGLS|25461A601|0.00|5.78|5.63|5.69|0.03|2070247000000|07/02/2026|5.68|44400|5.70|43400|Q
GGN|36465A109|4.90|4.93|4.87|4.93|0.12|7588000000|07/02/2026|0.00|0|0.00|0|A
GGN PRB|36465A307|0.00|19.75|19.75|19.75|-0.31|1000000|06/04/2026|0.00|0|0.00|0|A
GGOV|092528835|50.21|50.25|50.14|50.18|-0.06|2391000000|07/02/2026|0.00|0|0.00|0|P
GGRP|37892C106|0.00|0.77|0.77|0.77|0.00|0|06/30/2026|0.65|200|1.02|200|Q
GGT|36239Q109|4.22|4.22|4.19|4.20|0.00|13995000000|07/02/2026|0.00|0|0.00|0|N
GGT PRE|36239Q505|20.06|20.08|20.04|20.04|0.00|2000000|07/01/2026|0.00|0|0.00|0|N
GGT PRG|36239Q604|20.03|20.11|20.00|20.00|-0.08|2371000000|07/02/2026|0.00|0|0.00|0|N
GGZ|36249W104|16.26|16.35|16.26|16.35|0.01|2109000000|07/02/2026|0.00|0|0.00|0|N
GH|40131M109|0.00|170.91|167.33|168.03|-2.87|27436000000|07/02/2026|167.88|200|168.16|100|Q
GHC|384637104|1162.44|1189.20|1162.00|1183.27|13.36|6515000000|07/02/2026|0.00|0|0.00|0|N
GHG|39579V100|1.16|1.16|1.14|1.15|0.00|1017000000|07/02/2026|0.00|0|0.00|0|N
GHI|02364V206|5.89|5.96|5.74|5.96|0.08|5695000000|07/02/2026|0.00|0|0.00|0|N
GHM|384556106|121.23|121.23|113.99|115.42|-4.02|48969000000|07/02/2026|0.00|0|0.00|0|N
GHRS|G3855L106|0.00|27.23|25.73|26.78|0.38|3535000000|07/02/2026|26.77|700|27.01|400|Q
GHXIU|G40008123|0.00|10.11|10.11|10.11|-0.02|1809000000|07/02/2026|0.00|0|0.00|0|Q
GHY|69346J106|12.05|12.09|12.01|12.04|0.00|15193000000|07/02/2026|0.00|0|0.00|0|N
GHYG|464286178|45.08|45.08|45.00|45.00|-0.07|208000000|07/02/2026|0.00|0|0.00|0|Z
GIAX|88636J162|16.75|16.75|16.36|16.36|-0.38|567000000|07/02/2026|0.00|0|0.00|0|P
GIB|12532H104|65.79|67.24|65.26|66.48|1.01|102301000000|07/02/2026|0.00|0|0.00|0|N
GIC|37892E102|33.42|33.55|33.00|33.21|0.01|44345000000|07/02/2026|0.00|0|0.00|0|N
GIGB|381430479|45.73|45.73|45.68|45.72|0.06|699000000|07/02/2026|0.00|0|0.00|0|P
GIGL|38149W465|50.33|50.33|50.33|50.33|-0.44|100000000|07/02/2026|0.00|0|0.00|0|P
GIGM|Y2711Y112|0.00|0.00|0.00|0.00|0.00|0|05/08/2026|1.16|200|1.80|200|Q
GII|78463X855|0.00|75.82|75.82|75.82|0.00|2000000|06/30/2026|0.00|0|0.00|0|P
GIII|36237H101|0.00|34.05|33.29|33.47|-0.11|7213000000|07/02/2026|33.50|200|33.52|500|Q
GIL|375916103|51.72|52.38|50.09|51.50|-0.14|245413000000|07/02/2026|0.00|0|0.00|0|N
GILD|375558103|0.00|131.47|126.72|131.22|5.24|90076000000|07/02/2026|131.11|400|131.34|300|Q
GILT|M51474118|0.00|13.82|12.56|12.87|-0.40|8271000000|07/02/2026|12.70|1100|12.88|1000|Q
GIPR|37149D204|0.00|0.18|0.17|0.17|0.00|1660000000|07/02/2026|0.00|0|0.00|0|Q
GIS|370334104|38.10|38.15|36.82|37.57|-0.20|3645675000000|07/02/2026|0.00|0|0.00|0|N
GITS|411292204|0.00|0.00|0.00|0.00|-2.31|2000000|07/02/2026|0.00|0|4.66|200|Q
GIW|G3864J100|0.00|0.00|0.00|0.00|-10.06|100000000|07/02/2026|10.06|100|0.00|0|Q
GIX|G3865B114|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|9.92|100|0.00|0|Q
GJO|86312E200|0.00|24.79|24.79|24.79|-0.06|0|07/02/2026|0.00|0|0.00|0|N
GJS|86311R301|23.49|23.56|23.45|23.56|0.15|500000000|07/02/2026|0.00|0|0.00|0|N
GJUL|33740U661|43.50|43.50|43.50|43.50|0.02|100000000|07/02/2026|0.00|0|0.00|0|Z
GJUN|33740F433|41.10|41.10|41.10|41.10|-0.06|100000000|07/02/2026|0.00|0|0.00|0|Z
GKOS|377322102|137.57|148.62|137.39|148.34|10.77|341871000000|07/02/2026|0.00|0|0.00|0|N
GL|37959E102|180.00|180.73|178.04|180.49|0.42|193531000000|07/02/2026|0.00|0|0.00|0|N
GL PRD|37959E300|15.19|15.26|15.06|15.14|-0.10|12192000000|07/02/2026|0.00|0|0.00|0|N
GLAD|376535878|0.00|19.72|19.52|19.59|-0.08|3202000000|07/02/2026|19.53|700|19.58|400|Q
GLAS|377130406|12.30|12.63|12.19|12.50|0.18|61105000000|07/02/2026|0.00|0|0.00|0|N
GLBE|M5216V106|0.00|37.66|36.13|36.84|1.08|25003000000|07/02/2026|36.82|500|36.84|100|Q
GLBS|Y27265126|0.00|3.08|3.08|3.08|-0.03|740000000|07/02/2026|3.05|4100|3.10|4000|Q
GLD|78463V107|377.42|380.22|376.37|378.17|7.60|165504000000|07/02/2026|0.00|0|0.00|0|P
GLDB|26923Q127|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|19.51|100|19.81|100|Q
GLDG|38149E101|0.91|0.97|0.91|0.96|0.08|10719000000|07/02/2026|0.00|0|0.00|0|A
GLDM|98149E303|81.38|81.90|81.18|81.54|1.62|51375000000|07/02/2026|0.00|0|0.00|0|P
GLE|G39711109|0.00|0.44|0.42|0.43|-0.03|600000000|07/02/2026|0.00|0|1.00|100|Q
GLED|G3710B103|9.96|9.96|9.95|9.95|0.00|868000000|07/02/2026|0.00|0|0.00|0|N
GLED U|G3710B129|10.08|10.08|10.08|10.08|0.00|150000000|07/02/2026|0.00|0|0.00|0|N
GLGG|88340C883|0.00|0.00|0.00|0.00|-7.15|105000000|07/02/2026|0.00|0|0.00|0|Q
GLIBA|36164V602|0.00|23.00|22.77|22.78|0.64|681000000|07/02/2026|22.45|100|23.25|100|Q
GLIBK|36164V800|0.00|22.92|22.28|22.41|0.57|9539000000|07/02/2026|22.23|600|22.67|600|Q
GLL|74347Y698|25.68|25.85|25.36|25.64|-1.04|41648000000|07/02/2026|0.00|0|0.00|0|P
GLMD|M47238148|0.00|0.56|0.56|0.56|-0.01|215000000|07/02/2026|0.48|100|0.65|100|Q
GLND|70580B106|0.00|2.21|2.05|2.05|-0.05|10219000000|07/02/2026|1.99|1000|2.10|900|Q
GLNDW|70580B114|0.00|0.80|0.80|0.80|-0.17|200000000|07/02/2026|0.00|0|0.00|0|Q
GLNG|G9456A100|0.00|50.32|48.54|49.03|-0.68|16290000000|07/02/2026|49.00|300|49.03|200|Q
GLNK|38963V106|6.95|6.95|6.90|6.90|0.33|200000000|07/02/2026|0.00|0|0.00|0|P
GLO|18914E106|6.15|6.16|6.08|6.12|0.00|4453000000|07/02/2026|0.00|0|0.00|0|A
GLOB|L44385109|31.79|33.15|31.79|32.51|1.12|590457000000|07/02/2026|0.00|0|0.00|0|N
GLOO|379598105|0.00|0.00|0.00|0.00|-4.73|89000000|07/02/2026|4.29|100|4.70|100|Q
GLOP PRA|Y2687W116|25.53|25.63|25.53|25.63|0.01|805000000|07/02/2026|0.00|0|0.00|0|N
GLOP PRB|Y2687W124|25.84|25.95|25.84|25.89|0.14|1136000000|07/02/2026|0.00|0|0.00|0|N
GLOP PRC|Y2687W132|25.45|25.67|25.41|25.41|-0.19|200000000|07/02/2026|0.00|0|0.00|0|N
GLP|37946R109|47.45|48.04|47.07|47.47|0.06|35002000000|07/02/2026|0.00|0|0.00|0|N
GLP PRB|37946R307|25.40|25.42|25.40|25.42|0.02|8343000000|07/02/2026|0.00|0|0.00|0|N
GLPI|36467J108|0.00|44.23|43.50|43.95|0.27|49438000000|07/02/2026|43.93|900|44.01|600|Q
GLQ|18914C100|8.74|8.74|8.58|8.61|-0.05|900000000|07/02/2026|0.00|0|0.00|0|A
GLRE|G4095J109|0.00|16.47|16.47|16.47|0.12|600000000|07/02/2026|16.23|200|16.58|200|Q
GLRY|66538H369|42.93|42.93|41.67|41.67|-1.10|400000000|07/02/2026|0.00|0|0.00|0|P
GLSI|396879108|0.00|23.75|21.93|21.93|-1.83|1589000000|07/02/2026|21.30|100|22.92|100|Q
GLUE|61225M102|0.00|25.09|23.22|24.20|0.17|19341000000|07/02/2026|23.99|500|24.23|500|Q
GLW|219350105|224.01|224.01|193.56|196.79|-23.84|3580220000000|07/02/2026|0.00|0|0.00|0|N
GLWG|88340W681|0.00|33.73|24.90|25.57|-7.09|86153000000|07/02/2026|25.63|300|25.91|300|Q
GLXG|G37692111|0.00|1.28|1.28|1.28|1.28|200000000|07/02/2026|0.00|0|0.00|0|Q
GLXU|26923Q580|8.52|8.94|7.40|7.40|-0.76|3948000000|07/02/2026|0.00|0|0.00|0|Z
GLXY|36317J209|0.00|27.51|24.18|24.59|-1.24|131067000000|07/02/2026|24.57|100|24.60|1000|Q
GM|37045V100|76.98|77.18|74.23|76.00|0.48|1567107000000|07/02/2026|0.00|0|0.00|0|N
GMAB|372303206|0.00|28.78|28.13|28.53|0.88|38105000000|07/02/2026|28.50|200|28.57|200|Q
GME|36467W109|22.75|23.10|22.60|22.82|0.18|906360000000|07/02/2026|0.00|0|0.00|0|N
GME WS|36467W117|2.93|3.01|2.85|2.95|0.04|20062000000|07/02/2026|0.00|0|0.00|0|N
GMED|379577208|77.07|80.18|76.87|80.12|4.16|432916000000|07/02/2026|0.00|0|0.00|0|N
GMEU|26923Q721|8.91|8.91|8.72|8.79|0.18|979000000|07/02/2026|0.00|0|0.00|0|Z
GMEX|G3514S146|0.00|4.15|3.60|3.60|3.21|710000000|07/02/2026|0.00|0|0.00|0|Q
GMF|78463X301|156.41|156.41|156.41|156.41|-4.29|208000000|07/02/2026|0.00|0|0.00|0|P
GMHS|G3731B108|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|0.78|100|1.10|100|Q
GMM|G3937M205|0.00|0.00|0.00|0.00|0.00|27000000|07/02/2026|0.00|0|0.00|0|Q
GMMF|09290C749|100.29|100.29|100.28|100.29|0.04|5356000000|07/02/2026|0.00|0|0.00|0|N
GMNY|38149W556|0.00|50.37|50.37|50.37|-0.15|57000000|06/29/2026|0.00|0|0.00|0|P
GMRS|38013D106|14.75|15.20|14.47|14.52|-0.24|294740000000|07/02/2026|0.00|0|0.00|0|N
GMTL|401382106|14.64|14.64|13.73|13.83|-0.58|2281000000|07/02/2026|0.00|0|0.00|0|A
GMUB|38149W549|51.34|51.43|51.34|51.43|0.12|475000000|07/02/2026|0.00|0|0.00|0|P
GNE|372284208|14.53|14.76|14.53|14.62|0.04|29769000000|07/02/2026|0.00|0|0.00|0|N
GNK|Y2685T131|24.99|25.09|24.28|24.50|-0.16|90073000000|07/02/2026|0.00|0|0.00|0|N
GNL|379378201|8.98|9.24|8.98|9.21|0.28|790615000000|07/02/2026|0.00|0|0.00|0|N
GNL PRA|379378300|22.97|22.99|22.93|22.93|-0.43|1345000000|07/02/2026|0.00|0|0.00|0|N
GNL PRB|379378409|21.34|21.62|21.34|21.57|-0.30|440000000|07/02/2026|0.00|0|0.00|0|N
GNL PRD|379378508|23.48|23.60|23.40|23.57|-0.10|5904000000|07/02/2026|0.00|0|0.00|0|N
GNL PRE|379378607|23.00|23.00|22.81|22.86|-0.30|2116000000|07/02/2026|0.00|0|0.00|0|N
GNLN|395330608|0.00|0.00|0.00|0.00|0.00|44000000|07/02/2026|1.95|100|2.58|100|Q
GNLX|36870H103|0.00|3.02|2.95|3.02|0.09|992000000|07/02/2026|2.98|2000|3.02|1000|Q
GNMA|46429B333|0.00|44.48|44.48|44.48|0.00|0|06/29/2026|43.62|2300|44.43|2300|Q
GNPX|372446302|0.00|0.59|0.56|0.56|0.02|2106000000|07/02/2026|0.48|100|0.65|100|Q
GNR|78463X541|67.87|68.23|67.52|67.52|0.81|4488000000|07/02/2026|0.00|0|0.00|0|P
GNRC|368736104|268.79|271.27|248.76|252.66|-17.56|250883000000|07/02/2026|0.00|0|0.00|0|N
GNS|Y3005A117|0.21|0.21|0.20|0.20|-0.01|23712000000|07/02/2026|0.00|0|0.00|0|A
GNSS|36872P103|0.00|1.72|1.69|1.69|1.69|497000000|07/02/2026|1.71|9400|1.74|9000|Q
GNT|36465E101|8.22|8.23|8.16|8.20|0.07|25409000000|07/02/2026|0.00|0|0.00|0|N
GNT PRA|36465E200|20.13|20.30|20.13|20.30|0.06|102000000|07/02/2026|0.00|0|0.00|0|N
GNTA|36870W100|0.00|1.80|1.76|1.76|1.76|1100000000|07/02/2026|0.00|0|0.00|0|Q
GNTX|371901109|0.00|24.74|24.14|24.52|-0.15|41820000000|07/02/2026|24.49|100|24.52|1000|Q
GNW|37247D106|9.61|9.62|9.53|9.61|0.06|756871000000|07/02/2026|0.00|0|0.00|0|N
GO|39874R101|0.00|10.47|10.04|10.40|0.41|43839000000|07/02/2026|10.38|1500|10.40|2200|Q
GOAI|298892209|0.00|2.60|2.60|2.60|2.60|249000000|07/02/2026|2.45|100|2.73|100|Q
GOF|40167F101|10.95|10.99|10.94|10.99|0.05|156843000000|07/02/2026|0.00|0|0.00|0|N
GOGO|38046C109|0.00|3.70|3.45|3.56|0.09|33021000000|07/02/2026|3.56|4100|3.58|200|Q
GOLD|00181T107|43.33|45.03|43.33|43.99|1.46|121155000000|07/02/2026|0.00|0|0.00|0|N
GOLF|005098108|118.45|118.45|115.20|117.56|-0.75|112814000000|07/02/2026|0.00|0|0.00|0|N
GOOD|376536108|0.00|12.68|12.47|12.62|0.18|6674000000|07/02/2026|12.60|1200|12.72|500|Q
GOODN|376536702|0.00|22.21|22.21|22.21|0.00|0|05/06/2026|22.24|200|22.49|200|Q
GOOG|02079K107|0.00|360.75|350.50|356.26|-1.60|139230000000|07/02/2026|355.60|120|356.30|120|Q
GOOGL|02079K305|0.00|364.15|353.50|359.54|-1.74|244062000000|07/02/2026|359.26|160|359.99|120|Q
GOOGM|02079K404|0.00|51.10|50.31|50.92|0.01|9014000000|07/02/2026|0.00|0|0.00|0|Q
GOOGN|02079K602|0.00|50.66|49.81|50.35|-0.17|7795000000|07/02/2026|0.00|0|0.00|0|Q
GOOS|135086106|9.62|9.70|9.51|9.59|0.04|114351000000|07/02/2026|0.00|0|0.00|0|N
GOOW|77926X759|68.53|68.53|68.53|68.53|-0.12|300000000|07/02/2026|0.00|0|0.00|0|Z
GOOX|26923N595|81.76|81.76|81.76|81.76|-0.55|270000000|07/02/2026|0.00|0|0.00|0|Z
GOOY|88634T790|13.26|13.30|13.19|13.30|-0.02|1783000000|07/02/2026|0.00|0|0.00|0|P
GOP|886364181|43.68|43.68|43.68|43.68|-0.21|1800000000|07/02/2026|0.00|0|0.00|0|Z
GORO|38068T105|1.30|1.33|1.26|1.27|0.03|22040000000|07/02/2026|0.00|0|0.00|0|A
GOSS|38341P102|0.00|0.18|0.16|0.17|0.00|198467000000|07/02/2026|0.17|9900|0.17|700|Q
GOTU|36257Y109|1.76|1.80|1.75|1.75|-0.02|29333000000|07/02/2026|0.00|0|0.00|0|N
GOU|38747R132|0.00|0.00|0.00|0.00|-29.37|5000000|07/02/2026|28.88|200|29.18|200|Q
GOVI|46138E107|0.00|27.08|27.02|27.02|-0.03|1229000000|07/02/2026|27.01|100|27.11|100|Q
GOVT|46429B267|22.67|22.71|22.67|22.70|0.03|233145000000|07/02/2026|0.00|0|0.00|0|Z
GOVX|373678705|0.00|1.24|1.20|1.20|-0.06|2338000000|07/02/2026|1.14|100|1.28|100|Q
GOVZ|46438T200|35.99|36.07|35.99|36.00|-0.17|2265000000|07/02/2026|0.00|0|0.00|0|Z
GP|39540E401|0.00|1.55|1.51|1.51|-0.09|1519000000|07/02/2026|1.31|100|1.77|100|Q
GPC|372460105|119.41|135.38|116.76|132.57|15.17|1030433000000|07/02/2026|0.00|0|0.00|0|N
GPCR|86366E106|0.00|53.52|52.24|53.52|1.39|5891000000|07/02/2026|53.44|200|53.58|200|Q
GPGI|20459V105|16.64|17.19|16.38|16.75|0.12|459749000000|07/02/2026|0.00|0|0.00|0|N
GPI|398905109|290.06|290.55|279.48|288.39|1.79|46154000000|07/02/2026|0.00|0|0.00|0|N
GPIQ|38149W630|0.00|58.34|56.74|56.85|-1.21|25534000000|07/02/2026|0.00|0|0.00|0|Q
GPIX|38149W622|0.00|55.42|54.81|55.06|-0.07|13231000000|07/02/2026|55.02|500|0.00|0|Q
GPJA|373334440|21.30|21.30|21.21|21.27|-0.02|6511000000|07/02/2026|0.00|0|0.00|0|N
GPK|388689101|10.77|10.90|10.67|10.85|0.24|1177300000000|07/02/2026|0.00|0|0.00|0|N
GPMT|38741L107|1.47|1.48|1.45|1.45|-0.02|11847000000|07/02/2026|0.00|0|0.00|0|N
GPMT PRA|38741L305|18.12|18.41|18.00|18.33|0.33|9981000000|07/02/2026|0.00|0|0.00|0|N
GPN|37940X102|75.75|78.71|75.73|78.63|3.58|1259680000000|07/02/2026|0.00|0|0.00|0|N
GPOR|402635502|167.47|169.32|167.16|168.87|3.46|150447000000|07/02/2026|0.00|0|0.00|0|N
GPRE|393222104|0.00|16.29|15.49|15.51|-0.38|13384000000|07/02/2026|15.50|1200|15.52|700|Q
GPRF|38149W127|0.00|0.00|0.00|0.00|-49.79|90000000|07/02/2026|49.59|2300|50.33|2300|Q
GPRK|G38327105|9.18|9.21|8.94|9.07|0.02|71021000000|07/02/2026|0.00|0|0.00|0|N
GPRO|38268T103|0.00|0.77|0.72|0.73|0.00|12944000000|07/02/2026|0.72|8700|0.75|3700|Q
GPT|02072L193|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|33.61|700|33.78|700|Q
GPTY|88636R735|43.14|43.31|43.14|43.31|-1.85|259000000|07/02/2026|0.00|0|0.00|0|P
GPUS|09175M804|0.15|0.15|0.14|0.14|-0.01|173483000000|07/02/2026|0.00|0|0.00|0|A
GPZ|92189H649|21.80|21.80|21.80|21.80|0.00|22000000|07/01/2026|0.00|0|0.00|0|P
GQI|63873X307|59.13|59.13|59.13|59.13|0.00|20000000|07/01/2026|0.00|0|0.00|0|P
GRAB|G4124C109|0.00|3.95|3.84|3.91|0.00|780312000000|07/02/2026|3.89|400|3.91|25400|Q
GRAG|88340F746|0.00|7.29|7.11|7.29|-0.05|200000000|07/02/2026|7.30|700|7.43|700|Q
GRAL|384747101|0.00|70.75|67.74|69.13|0.97|5825000000|07/02/2026|68.94|200|69.13|200|Q
GRBK|392709101|78.64|79.30|77.84|79.25|0.59|72619000000|07/02/2026|0.00|0|0.00|0|N
GRBK PRA|392709200|21.60|22.45|21.60|22.45|0.82|591000000|07/02/2026|0.00|0|0.00|0|N
GRC|383082104|88.49|88.49|82.95|84.06|-4.66|66791000000|07/02/2026|0.00|0|0.00|0|N
GRCE|00439U104|0.00|2.39|2.33|2.38|0.14|41889000000|07/02/2026|2.35|8200|2.38|700|Q
GRDN|40145W101|42.11|43.39|41.88|42.00|-0.13|127726000000|07/02/2026|0.00|0|0.00|0|N
GRDX|33749P507|0.00|4.50|4.42|4.42|-0.12|300000000|07/02/2026|4.22|100|4.63|100|Q
GREE|39531G308|0.00|1.86|1.65|1.81|0.12|1893000000|07/02/2026|1.79|1600|1.82|900|Q
GREK|37954Y319|76.52|76.52|76.52|76.52|0.91|100000000|07/02/2026|0.00|0|0.00|0|P
GRFS|398438408|0.00|7.21|7.10|7.16|0.09|17783000000|07/02/2026|7.09|600|7.23|600|Q
GRI|3622AW502|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|1.46|200|2.19|200|Q
GRID|33737A108|0.00|188.75|182.48|184.24|-2.91|17780000000|07/02/2026|0.00|0|0.00|0|Q
GRML|49876K103|0.00|0.24|0.22|0.23|-0.01|34319000000|07/02/2026|0.22|2600|0.23|2600|Q
GRMN|H2906T109|238.57|240.36|237.97|240.02|2.38|186475000000|07/02/2026|0.00|0|0.00|0|N
GRNB|92189F171|24.02|24.02|24.02|24.02|0.00|100000000|07/02/2026|0.00|0|0.00|0|P
GRND|39854F101|15.70|16.22|15.23|16.06|0.37|501918000000|07/02/2026|0.00|0|0.00|0|N
GRNI|45259A241|21.33|21.33|21.33|21.33|0.08|400000000|07/02/2026|0.00|0|0.00|0|P
GRNJ|45259A258|30.60|30.60|30.00|30.13|-0.86|5592000000|07/02/2026|0.00|0|0.00|0|P
GRNQ|39540F309|0.00|1.70|1.38|1.70|0.00|0|06/18/2026|1.23|100|1.71|100|Q
GRNT|387432107|4.38|4.46|4.36|4.42|0.06|279810000000|07/02/2026|0.00|0|0.00|0|N
GRNY|886364231|27.77|27.97|27.38|27.57|-0.10|52824000000|07/02/2026|0.00|0|0.00|0|P
GRO|10586A108|2.27|2.27|2.21|2.21|-0.05|790000000|07/02/2026|0.00|0|0.00|0|A
GROV|39957D201|1.29|1.29|1.22|1.25|-0.01|7242000000|07/02/2026|0.00|0|0.00|0|N
GROW|902952100|0.00|3.12|3.12|3.12|0.00|0|06/23/2026|3.09|2800|3.14|1500|Q
GROY|38071H106|2.82|2.93|2.81|2.86|0.10|53394000000|07/02/2026|0.00|0|0.00|0|A
GRPN|399473206|0.00|25.63|24.68|25.60|-0.06|12505000000|07/02/2026|25.58|500|25.59|500|Q
GRRR|G4000K175|0.00|20.50|18.49|18.51|-1.64|15841000000|07/02/2026|18.49|200|18.74|700|Q
GRVY|38911N206|0.00|65.70|65.30|65.70|0.31|2337000000|07/02/2026|55.49|100|75.01|100|Q
GRWG|39986L109|0.00|1.53|1.48|1.49|-0.04|3405000000|07/02/2026|1.44|400|1.52|400|Q
GRX|36246K103|9.48|9.67|9.48|9.66|0.19|5493000000|07/02/2026|0.00|0|0.00|0|N
GS|38141G104|1036.13|1039.06|1010.00|1021.00|1.39|432206000000|07/02/2026|0.00|0|0.00|0|N
GS PRA|38143Y665|19.30|19.37|19.24|19.34|0.07|4073000000|07/02/2026|0.00|0|0.00|0|N
GS PRC|38144X609|19.24|19.36|19.24|19.36|0.12|4142000000|07/02/2026|0.00|0|0.00|0|N
GS PRD|38144G804|18.99|19.03|18.93|19.02|0.08|14870000000|07/02/2026|0.00|0|0.00|0|N
GSAT|378973507|0.00|81.33|79.92|80.39|-0.64|27283000000|07/02/2026|80.30|200|80.43|200|Q
GSBC|390905107|0.00|80.51|78.85|78.85|-2.52|9464000000|07/02/2026|78.02|100|79.11|100|Q
GSBD|38147U107|9.73|9.77|9.58|9.58|-0.11|309438000000|07/02/2026|0.00|0|0.00|0|N
GSC|38149W614|68.90|68.90|68.90|68.90|0.00|442000000|07/01/2026|0.00|0|0.00|0|P
GSG|46428R107|28.33|28.42|28.21|28.38|0.07|26617000000|07/02/2026|0.00|0|0.00|0|P
GSGO|38149W440|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|43.55|2300|44.48|2300|Q
GSHD|38267D109|0.00|52.76|50.85|52.69|2.15|4441000000|07/02/2026|52.64|200|53.34|300|Q
GSIB|882927601|0.00|60.26|60.05|60.22|0.00|0|07/01/2026|60.44|100|60.59|100|Q
GSIE|381430107|46.18|46.22|45.70|45.93|0.47|33625000000|07/02/2026|0.00|0|0.00|0|P
GSIT|36241U106|0.00|7.77|6.72|6.83|-0.43|23078000000|07/02/2026|6.81|2000|6.83|600|Q
GSIW|G3730L131|0.00|0.00|0.00|0.00|0.00|12000000|07/02/2026|26.00|100|32.78|100|Q
GSK|37733W204|52.47|53.84|52.27|53.66|2.36|585162000000|07/02/2026|0.00|0|0.00|0|N
GSL|Y27183600|38.48|38.90|38.09|38.11|0.33|60996000000|07/02/2026|0.00|0|0.00|0|N
GSL PRB|Y27183121|26.86|26.86|26.65|26.67|-0.08|875000000|07/02/2026|0.00|0|0.00|0|N
GSLC|381430503|142.84|142.85|141.02|141.85|-0.20|9400000000|07/02/2026|0.00|0|0.00|0|P
GSM|G33856108|0.00|3.39|3.21|3.27|-0.02|47480000000|07/02/2026|3.26|100|3.28|4300|Q
GSOL|38965D104|6.10|6.16|6.02|6.08|0.30|181900000000|07/02/2026|0.00|0|0.00|0|P
GSRFU|G4R12K123|0.00|10.35|10.35|10.35|0.00|0|01/14/2026|8.78|100|13.68|100|Q
GSST|381430230|50.42|50.42|50.42|50.42|0.02|1295000000|07/02/2026|0.00|0|0.00|0|Z
GSUI|38964T100|10.86|10.86|10.73|10.73|0.37|2500000000|07/02/2026|0.00|0|0.00|0|P
GSUN|G4013A115|0.00|0.41|0.31|0.37|-0.01|4912000000|07/02/2026|0.31|100|0.44|200|Q
GSUS|381430123|102.60|102.60|102.56|102.56|-0.71|300000000|07/02/2026|0.00|0|0.00|0|Z
GSY|46090A887|50.16|50.17|50.16|50.17|0.02|8341000000|07/02/2026|0.00|0|0.00|0|P
GT|382550101|0.00|6.66|6.38|6.58|0.12|184072000000|07/02/2026|6.58|500|6.59|1800|Q
GTBP|36254L308|0.00|0.50|0.46|0.46|-0.03|2930000000|07/02/2026|0.40|100|0.53|100|Q
GTE|38500T200|6.02|6.05|5.67|5.91|-0.04|13712000000|07/02/2026|0.00|0|0.00|0|A
GTEC|G4095T107|0.00|0.56|0.56|0.56|0.01|200000000|07/02/2026|0.44|200|0.67|200|Q
GTES|G39108108|27.43|27.49|26.28|26.69|-0.46|552972000000|07/02/2026|0.00|0|0.00|0|N
GTIM|382140879|0.00|0.00|0.00|0.00|-1.44|53000000|07/02/2026|1.22|100|1.65|100|Q
GTLB|37637K108|0.00|32.43|31.67|32.08|0.56|58728000000|07/02/2026|32.01|100|32.08|100|Q
GTLS|16115Q308|209.00|209.00|208.66|208.72|0.04|410447000000|07/02/2026|0.00|0|0.00|0|N
GTM|98980F104|0.00|3.04|2.82|2.99|0.16|171119000000|07/02/2026|2.98|5600|3.00|100|Q
GTN|389375106|4.04|4.14|3.94|4.11|0.12|659244000000|07/02/2026|0.00|0|0.00|0|N
GTN A|389375205|7.20|7.35|7.08|7.08|0.00|99000000|07/01/2026|0.00|0|0.00|0|N
GTO|46090A804|46.82|46.82|46.79|46.79|0.00|32000000|07/01/2026|0.00|0|0.00|0|P
GTOP|38149W432|0.00|0.00|0.00|0.00|0.00|0|06/09/2026|47.67|2300|48.67|2300|Q
GTX|366505105|0.00|33.82|31.39|31.75|-1.83|65582000000|07/02/2026|31.74|500|31.76|500|Q
GTY|374297109|33.82|34.34|33.82|34.34|0.74|163429000000|07/02/2026|0.00|0|0.00|0|N
GUG|40170T106|15.97|16.06|15.93|15.96|0.05|5747000000|07/02/2026|0.00|0|0.00|0|N
GUMI|38149W572|50.32|50.32|50.32|50.32|-0.09|140000000|07/02/2026|0.00|0|0.00|0|P
GUNR|33939L407|49.75|50.01|49.57|49.62|0.67|2619000000|07/02/2026|0.00|0|0.00|0|P
GURE|40251W507|0.00|0.00|0.00|0.00|0.00|0|06/24/2026|2.73|200|4.35|200|Q
GUSE|38149W424|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|44.47|2300|45.38|2300|Q
GUSH|25460G500|30.92|31.53|30.66|30.66|0.13|4889000000|07/02/2026|0.00|0|0.00|0|P
GUT|36240A101|6.57|6.64|6.57|6.60|0.05|14294000000|07/02/2026|0.00|0|0.00|0|N
GUT PRC|36240A408|21.71|21.77|21.71|21.77|0.02|231000000|07/02/2026|0.00|0|0.00|0|N
GUTS|35168W103|0.00|0.79|0.76|0.76|-0.03|6488000000|07/02/2026|0.75|1600|0.78|1600|Q
GV|92838F200|0.00|0.19|0.19|0.19|0.19|646000000|07/02/2026|0.00|0|0.00|0|Q
GVA|387328107|149.87|151.00|144.26|145.93|-3.89|174095000000|07/02/2026|0.00|0|0.00|0|N
GVAL|132061409|36.26|36.26|36.00|36.04|0.23|725000000|07/02/2026|0.00|0|0.00|0|Z
GVH|G3R39B116|0.00|5.31|4.57|4.57|-1.09|801000000|07/02/2026|0.00|0|0.00|0|Q
GVI|464288612|105.85|105.85|105.77|105.77|0.09|938000000|07/02/2026|0.00|0|0.00|0|Z
GVLE|38149W416|0.00|46.83|46.83|46.83|0.00|0|06/17/2026|46.75|2300|47.71|2300|Q
GWH|26916J205|0.95|0.95|0.85|0.86|-0.05|28694000000|07/02/2026|0.00|0|0.00|0|N
GWRE|40171V100|128.54|136.13|128.54|134.47|6.82|400909000000|07/02/2026|0.00|0|0.00|0|N
GWRS|379463102|0.00|7.23|7.19|7.23|-0.03|1147000000|07/02/2026|7.20|3000|7.22|400|Q
GWW|384802104|1347.76|1350.81|1328.95|1342.98|4.74|66041000000|07/02/2026|0.00|0|0.00|0|N
GWX|78463X871|43.94|43.94|43.94|43.94|0.00|135000000|07/01/2026|0.00|0|0.00|0|P
GXAI|62911P300|0.00|1.19|1.15|1.16|-0.01|2579000000|07/02/2026|1.12|200|1.20|200|Q
GXDW|37954Y418|0.00|0.00|0.00|0.00|0.00|1000000|07/02/2026|25.28|1000|25.33|1000|Q
GXIG|37960A339|24.77|24.77|24.77|24.77|-0.10|192000000|06/10/2026|0.00|0|0.00|0|P
GXO|36262G101|52.00|52.50|50.89|51.95|0.67|231694000000|07/02/2026|0.00|0|0.00|0|N
GXPC|37960A297|30.29|30.30|30.27|30.27|-0.31|500000000|07/02/2026|0.00|0|0.00|0|P
GXPS|37960A271|26.39|26.67|26.39|26.67|-0.54|614000000|07/02/2026|0.00|0|0.00|0|P
GXPT|37960A289|32.25|32.25|31.74|31.74|-0.54|400000000|07/02/2026|0.00|0|0.00|0|P
GYLD|04273H104|14.10|14.34|14.10|14.34|0.20|4840000000|07/02/2026|0.00|0|0.00|0|N
GYRE|403783103|0.00|0.00|0.00|0.00|-6.52|728000000|07/02/2026|7.24|100|7.47|100|Q
H|448579102|191.07|193.15|189.48|191.28|0.42|237214000000|07/02/2026|0.00|0|0.00|0|N
HACK|032108664|107.63|108.07|106.52|106.52|-1.14|1925000000|07/02/2026|0.00|0|0.00|0|P
HACQ|G4365S102|0.00|10.04|10.03|10.04|0.01|582000000|07/02/2026|0.00|0|0.00|0|Q
HAE|405024100|75.43|75.98|72.58|75.07|0.22|302293000000|07/02/2026|0.00|0|0.00|0|N
HAFC|410495204|0.00|32.52|32.35|32.49|-0.64|1664000000|07/02/2026|32.47|600|32.58|300|Q
HAFN|Y2990R101|6.83|7.06|6.82|7.02|0.46|732926000000|07/02/2026|0.00|0|0.00|0|N
HAIN|405217100|0.00|0.57|0.54|0.54|-0.04|7708000000|07/02/2026|0.52|1100|0.55|1100|Q
HAL|406216101|33.58|33.58|32.60|32.96|-0.05|2809705000000|07/02/2026|0.00|0|0.00|0|N
HALO|40637H109|0.00|79.43|77.90|79.43|2.35|12181000000|07/02/2026|79.38|200|80.13|200|Q
HAO|G4290F126|0.00|1.02|1.00|1.00|-0.04|446000000|07/02/2026|0.00|0|0.00|0|Q
HAPN|52603A208|0.00|20.93|19.63|19.68|-0.86|29509000000|07/02/2026|19.68|1300|19.69|900|Q
HAS|418056107|0.00|82.02|79.84|80.04|-1.31|19058000000|07/02/2026|80.09|700|80.23|1000|Q
HASI|41068X100|38.49|38.86|37.39|38.26|-0.37|269521000000|07/02/2026|0.00|0|0.00|0|N
HAVA|G4330A103|0.00|10.09|10.09|10.09|0.00|0|05/21/2026|10.09|1000|0.00|0|Q
HAWK|420201105|20.58|22.58|20.58|21.14|0.77|314135000000|07/02/2026|0.00|0|0.00|0|N
HAYW|421298100|17.00|17.22|16.80|16.97|0.00|819792000000|07/02/2026|0.00|0|0.00|0|N
HBAN|446150104|0.00|18.30|17.72|17.87|-0.23|707747000000|07/02/2026|17.85|7800|17.89|4500|Q
HBANL|446150773|0.00|24.85|24.83|24.85|24.85|1514000000|07/02/2026|24.81|700|0.00|0|Q
HBANM|446150781|0.00|0.00|0.00|0.00|0.00|22000000|07/02/2026|0.00|0|20.80|700|Q
HBANP|446150823|0.00|16.17|16.11|16.14|0.06|1093000000|07/02/2026|16.11|1200|16.17|1200|Q
HBANZ|446150757|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|19.73|400|19.84|1200|Q
HBB|40701T104|22.92|23.59|22.45|22.73|-0.19|5346000000|07/02/2026|0.00|0|0.00|0|N
HBCP|43689E107|0.00|70.09|68.91|69.36|-1.05|9334000000|07/02/2026|68.55|100|69.47|200|Q
HBIO|416906204|0.00|6.00|6.00|6.00|0.00|0|06/30/2026|5.81|100|6.25|1800|Q
HBM|443628102|23.18|23.95|22.29|22.59|0.00|1032193000000|07/02/2026|0.00|0|0.00|0|N
HBMX|26923V472|27.18|27.18|26.01|26.01|-2.67|3805000000|07/02/2026|0.00|0|0.00|0|Z
HBNC|440407104|0.00|20.26|19.76|19.79|-0.70|16847000000|07/02/2026|19.68|400|19.80|700|Q
HBR|136945102|0.00|10.18|10.18|10.18|0.34|846000000|07/02/2026|9.81|100|9.98|100|Q
HBT|404111106|0.00|32.61|32.05|32.23|-0.53|10250000000|07/02/2026|32.15|200|32.23|500|Q
HCA|40412C101|397.00|415.99|395.99|410.50|17.26|310916000000|07/02/2026|0.00|0|0.00|0|N
HCAC|G42386105|0.00|10.04|10.04|10.04|0.01|2800000000|07/02/2026|10.01|500|0.00|0|Q
HCACR|G42386113|0.00|0.33|0.33|0.33|0.00|0|06/01/2026|0.00|0|0.34|100|Q
HCAI|G4645R122|0.00|8.58|8.58|8.58|8.58|204000000|07/02/2026|0.00|0|0.00|0|Q
HCAT|42225T107|0.00|2.18|2.09|2.10|0.02|28947000000|07/02/2026|2.07|6300|2.09|6700|Q
HCC|93627C101|78.80|81.93|78.80|80.83|2.57|214564000000|07/02/2026|0.00|0|0.00|0|N
HCI|40416E103|180.43|185.53|180.18|182.64|4.00|44175000000|07/02/2026|0.00|0|0.00|0|N
HCIC|G44055104|0.00|10.00|9.98|10.00|0.03|4500000000|07/02/2026|0.00|0|0.00|0|Q
HCKT|404609109|0.00|11.12|10.81|10.83|-0.17|1565000000|07/02/2026|10.83|2100|10.85|500|Q
HCM|44842L103|0.00|11.51|11.35|11.46|0.68|7707000000|07/02/2026|11.20|100|11.48|100|Q
HCMA|G4365E103|0.00|10.30|10.30|10.30|10.30|400000000|07/02/2026|0.00|0|0.00|0|Q
HCMT|25461A726|41.08|41.41|39.83|40.07|-1.18|3938000000|07/02/2026|0.00|0|0.00|0|P
HCSG|421906108|0.00|25.14|24.69|25.14|0.05|10240000000|07/02/2026|25.15|500|25.17|500|Q
HCTI|42227W405|0.00|0.00|0.00|0.00|0.00|29000000|07/02/2026|1.82|100|1.96|100|Q
HCWB|40423R303|0.00|4.43|4.37|4.38|-0.19|884000000|07/02/2026|4.12|100|4.61|100|Q
HCWC|42227T105|0.21|0.22|0.20|0.21|0.01|4993000000|07/02/2026|0.00|0|0.00|0|A
HCXY|427096847|25.10|25.10|25.07|25.07|0.12|56000000|07/02/2026|0.00|0|0.00|0|N
HD|437076102|352.84|358.04|347.65|357.90|7.06|980464000000|07/02/2026|0.00|0|0.00|0|N
HDB|40415F101|25.78|25.87|25.43|25.77|0.22|1477781000000|07/02/2026|0.00|0|0.00|0|N
HDEF|233051630|32.65|32.65|32.55|32.59|0.63|959000000|07/02/2026|0.00|0|0.00|0|P
HDGE|00768Y412|16.09|16.09|16.09|16.09|-0.07|205000000|07/02/2026|0.00|0|0.00|0|P
HDL|86803S106|0.00|12.29|12.29|12.29|12.29|100000000|07/02/2026|11.64|100|12.30|100|Q
HDRN|40500A108|0.00|0.00|0.00|0.00|-2.27|37000000|07/02/2026|1.99|5800|2.02|5700|Q
HDRNW|40500A116|0.00|0.00|0.00|0.00|-0.28|126000000|07/02/2026|0.00|0|0.00|0|Q
HDSN|444144109|0.00|5.99|5.91|5.99|0.32|11351000000|07/02/2026|5.99|2500|6.05|400|Q
HDV|46429B663|27.65|28.03|27.62|28.03|0.64|179942000000|07/02/2026|0.00|0|0.00|0|P
HE|419870100|13.61|13.72|13.52|13.63|0.22|518650000000|07/02/2026|0.00|0|0.00|0|N
HEAL|37954Y137|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|22.96|200|34.86|200|Q
HEFA|46434V803|46.33|46.62|46.08|46.18|-0.47|5601000000|07/02/2026|0.00|0|0.00|0|Z
HEGD|53656F599|26.69|26.69|26.56|26.65|-0.03|2758000000|07/02/2026|0.00|0|0.00|0|Z
HEI|422806109|361.49|366.44|357.97|362.09|2.39|121285000000|07/02/2026|0.00|0|0.00|0|N
HEI A|422806208|260.36|264.55|258.35|261.70|0.05|88001000000|07/02/2026|0.00|0|0.00|0|N
HELE|G4388N106|0.00|28.68|27.76|28.11|-1.16|3315000000|07/02/2026|27.84|400|28.51|400|Q
HELO|46654Q724|67.66|67.66|67.57|67.58|0.00|2000000|07/01/2026|0.00|0|0.00|0|P
HELP|23256X407|0.00|6.50|6.17|6.24|-0.03|10617000000|07/02/2026|6.23|3300|6.25|2400|Q
HEPS|23292B104|0.00|2.95|2.91|2.95|0.03|1138000000|07/02/2026|2.94|1600|2.95|2500|Q
HEQ|47804L102|11.57|11.57|11.41|11.41|-0.09|2607000000|07/02/2026|0.00|0|0.00|0|N
HERE|74767N107|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|1.87|200|1.95|3500|Q
HERO|37954Y392|0.00|23.83|23.83|23.83|0.00|0|06/26/2026|25.10|100|25.53|100|Q
HERZ|42804T205|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|13.28|200|20.64|200|Q
HESM|428103105|38.17|38.29|37.87|38.16|0.37|405874000000|07/02/2026|0.00|0|0.00|0|N
HEWJ|46434V886|64.31|64.31|64.31|64.31|-0.35|1000000|07/01/2026|0.00|0|0.00|0|P
HEZU|46434V639|49.34|49.34|49.34|49.34|-0.13|101000000|07/02/2026|0.00|0|0.00|0|P
HF|88636J501|22.27|22.27|22.25|22.25|0.03|6000000|07/02/2026|0.00|0|0.00|0|N
HFBL|43708L108|0.00|24.00|24.00|24.00|24.00|131000000|07/02/2026|0.00|0|0.00|0|Q
HFEQ|886364371|24.46|24.46|24.29|24.29|-0.02|32000000|07/02/2026|0.00|0|0.00|0|N
HFFG|40417F109|0.00|1.83|1.63|1.82|0.24|2277000000|07/02/2026|1.81|5700|1.83|300|Q
HFGM|886364363|30.13|30.38|29.98|30.04|-0.19|1722000000|07/02/2026|0.00|0|0.00|0|N
HFGO|41653L883|29.40|29.40|29.35|29.35|0.00|95000000|07/01/2026|0.00|0|0.00|0|Z
HFMF|886364322|21.25|21.26|21.18|21.18|-0.14|604000000|07/02/2026|0.00|0|0.00|0|N
HFND|886364439|24.38|24.46|24.28|24.40|-0.02|786000000|07/02/2026|0.00|0|0.00|0|N
HFRO|43010E404|7.38|7.55|7.27|7.50|0.12|74595000000|07/02/2026|0.00|0|0.00|0|N
HFRO PRA|43010E503|16.41|16.45|16.41|16.45|0.04|106000000|07/02/2026|0.00|0|0.00|0|N
HFRO PRB|43010E602|16.25|16.25|16.23|16.23|-0.02|619000000|07/02/2026|0.00|0|0.00|0|N
HFSI|41653L875|35.14|35.15|35.14|35.15|0.04|200000000|07/02/2026|0.00|0|0.00|0|Z
HFWA|42722X106|0.00|29.67|29.67|29.67|-0.54|1345000000|07/02/2026|29.69|400|29.77|100|Q
HFXI|45409B560|37.80|37.80|37.27|37.48|0.00|7361000000|07/02/2026|0.00|0|0.00|0|P
HG|G42706104|33.97|34.71|33.68|34.44|0.66|148666000000|07/02/2026|0.00|0|0.00|0|N
HGBL|42727E103|0.00|1.24|1.22|1.22|0.01|1313000000|07/02/2026|0.00|0|1.23|9600|Q
HGER|41151J505|29.52|29.65|29.42|29.65|0.14|42800000000|07/02/2026|0.00|0|0.00|0|N
HGLB|43010T104|7.60|7.67|7.57|7.67|0.04|15319000000|07/02/2026|0.00|0|0.00|0|N
HGTY|405166109|12.22|12.41|12.15|12.39|0.33|37079000000|07/02/2026|0.00|0|0.00|0|N
HGV|43283X105|51.86|52.94|50.79|52.91|1.43|518943000000|07/02/2026|0.00|0|0.00|0|N
HHH|44267T102|72.76|74.56|72.76|74.21|1.68|106287000000|07/02/2026|0.00|0|0.00|0|N
HIBL|25460G856|111.54|111.54|111.54|111.54|-11.96|796000000|07/02/2026|0.00|0|0.00|0|P
HIBS|25461H556|17.96|20.69|17.92|20.31|2.17|6560000000|07/02/2026|0.00|0|0.00|0|P
HIFS|433323102|0.00|314.00|314.00|314.00|-0.88|180000000|07/02/2026|315.33|40|318.20|40|Q
HIG|416515104|135.18|137.89|133.93|137.85|3.96|894210000000|07/02/2026|0.00|0|0.00|0|N
HIG PRG|416518603|24.73|24.85|24.73|24.85|0.06|1516000000|07/02/2026|0.00|0|0.00|0|N
HIHO|G4481U106|0.00|0.80|0.80|0.80|0.00|0|06/23/2026|0.00|0|2.13|200|Q
HII|446413106|282.94|291.89|282.94|291.50|12.53|129716000000|07/02/2026|0.00|0|0.00|0|N
HIMS|433000106|37.58|37.94|36.05|36.80|-0.77|3929526000000|07/02/2026|0.00|0|0.00|0|N
HIMU|092528843|49.64|49.64|49.59|49.63|-0.17|3612000000|07/02/2026|0.00|0|0.00|0|Z
HIMX|43289P106|0.00|14.35|12.92|13.16|-1.09|17867000000|07/02/2026|13.15|500|13.16|500|Q
HIMZ|88636Y607|0.00|56.97|53.51|54.23|-3.35|1690000000|07/02/2026|53.03|100|55.75|200|Q
HIND|92943X104|0.00|2.22|2.19|2.22|0.00|0|06/30/2026|1.89|100|2.58|100|Q
HIO|95766K109|3.67|3.67|3.65|3.66|0.01|38194000000|07/02/2026|0.00|0|0.00|0|N
HIPO|433539202|29.38|29.69|28.02|28.93|-0.41|47669000000|07/02/2026|0.00|0|0.00|0|N
HISF|33739Q309|0.00|44.40|44.40|44.40|0.14|100000000|07/02/2026|0.00|0|0.00|0|Q
HIT|42217D102|0.00|0.00|0.00|0.00|-1.07|1000000|07/02/2026|0.97|200|1.06|200|Q
HITI|42981E401|0.00|2.36|2.28|2.29|-0.05|8544000000|07/02/2026|1.96|100|2.62|100|Q
HIVE|433921103|0.00|3.67|3.20|3.26|-0.22|333188000000|07/02/2026|3.25|800|3.27|1000|Q
HIW|431284108|31.15|31.88|31.12|31.86|0.95|658343000000|07/02/2026|0.00|0|0.00|0|N
HIX|95766J102|3.98|3.98|3.95|3.95|-0.03|35297000000|07/02/2026|0.00|0|0.00|0|N
HKD|00180N101|1.68|1.68|1.59|1.59|-0.05|14399000000|07/02/2026|0.00|0|0.00|0|N
HKIT|G45139121|0.00|0.18|0.15|0.16|-0.06|9443000000|07/02/2026|0.17|100|0.38|400|Q
HKPD|G6365B104|0.00|0.38|0.38|0.38|0.00|0|06/24/2026|0.38|100|0.51|100|Q
HL|422704106|16.15|16.66|15.84|16.33|0.74|4588487000000|07/02/2026|0.00|0|0.00|0|N
HL PRB|422704205|63.15|65.32|63.15|65.32|0.00|3000000|07/01/2026|0.00|0|0.00|0|N
HLAL|53656F607|0.00|69.93|69.92|69.92|-1.22|225000000|07/02/2026|0.00|0|0.00|0|Q
HLF|G4412G101|13.24|13.29|12.83|13.11|0.12|351655000000|07/02/2026|0.00|0|0.00|0|N
HLI|441593100|139.66|140.88|139.09|140.15|2.19|157574000000|07/02/2026|0.00|0|0.00|0|N
HLIO|42328H109|84.37|84.63|80.18|82.39|-1.98|130077000000|07/02/2026|0.00|0|0.00|0|N
HLIT|413160102|0.00|15.52|13.81|14.07|-1.72|46732000000|07/02/2026|14.05|1000|14.07|700|Q
HLLY|43538H103|2.49|2.49|2.37|2.40|-0.05|181534000000|07/02/2026|0.00|0|0.00|0|N
HLMN|431636109|0.00|8.24|8.02|8.14|0.00|16835000000|07/02/2026|8.04|1500|8.14|1700|Q
HLN|405552100|9.66|9.82|9.66|9.82|0.42|2186568000000|07/02/2026|0.00|0|0.00|0|N
HLNE|407497106|0.00|80.34|78.69|79.85|1.20|7958000000|07/02/2026|79.72|500|79.86|100|Q
HLP|G4594M108|0.00|0.91|0.67|0.73|0.20|24300000000|07/02/2026|0.00|0|0.00|0|Q
HLT|43300A203|333.84|338.88|331.85|338.12|6.00|482888000000|07/02/2026|0.00|0|0.00|0|N
HLX|42330P107|8.71|8.71|8.47|8.54|0.03|659965000000|07/02/2026|0.00|0|0.00|0|N
HMAY|21874W561|25.14|25.20|25.14|25.20|25.20|200000000|07/02/2026|0.00|0|0.00|0|Z
HMC|438128308|28.25|28.35|27.91|28.02|0.76|866412000000|07/02/2026|0.00|0|0.00|0|N
HMH|40445M100|0.00|18.53|18.26|18.45|0.05|1405000000|07/02/2026|18.11|800|18.15|600|Q
HMN|440327104|53.15|54.02|53.04|53.85|1.23|97399000000|07/02/2026|0.00|0|0.00|0|N
HMOP|41653L503|39.18|39.18|39.18|39.18|0.02|100000000|07/02/2026|0.00|0|0.00|0|P
HMR|Y3130D101|0.00|1.21|1.21|1.21|0.00|202000000|07/02/2026|1.20|4000|1.22|6300|Q
HMY|413216300|16.25|16.50|15.76|16.09|0.91|1268606000000|07/02/2026|0.00|0|0.00|0|N
HNDL|86280R506|0.00|22.71|22.71|22.71|22.71|100000000|07/02/2026|0.00|0|0.00|0|Q
HNGE|433313103|85.00|85.60|82.57|84.05|-1.02|276300000000|07/02/2026|0.00|0|0.00|0|N
HNI|404251100|41.00|41.46|40.35|41.43|0.79|194024000000|07/02/2026|0.00|0|0.00|0|N
HNRG|40609P105|0.00|16.89|16.06|16.26|-0.56|12130000000|07/02/2026|16.23|1100|16.26|700|Q
HNST|438333106|0.00|3.95|3.85|3.90|0.09|19213000000|07/02/2026|3.90|1400|3.91|6600|Q
HNVR|410709109|0.00|23.52|23.33|23.33|-0.40|393000000|07/02/2026|23.31|800|23.41|500|Q
HODL|92189K105|17.46|17.58|17.30|17.39|0.43|112261000000|07/02/2026|0.00|0|0.00|0|Z
HODO|104813308|0.00|2.56|2.52|2.55|0.03|612000000|07/02/2026|2.29|100|2.58|100|Q
HODU|25461H820|0.00|15.31|15.19|15.21|0.73|900000000|07/02/2026|0.00|0|0.00|0|Q
HOFT|439038100|0.00|16.88|16.88|16.88|-0.90|230000000|07/02/2026|16.75|1100|17.01|1000|Q
HOG|412822108|24.41|25.22|24.39|24.96|0.81|644561000000|07/02/2026|0.00|0|0.00|0|N
HOLO|G55032174|0.00|1.66|1.52|1.56|-0.04|11212000000|07/02/2026|1.55|10000|1.56|10000|Q
HOMB|436893200|29.05|29.06|28.50|28.68|-0.22|687962000000|07/02/2026|0.00|0|0.00|0|N
HON|438516205|0.00|230.05|220.37|229.84|8.09|52124000000|07/02/2026|229.67|200|230.05|500|Q
HONA|43849R105|0.00|248.57|221.76|247.15|19.90|96694000000|07/02/2026|246.23|100|251.55|100|Q
HONG|88340C420|0.00|16.32|16.32|16.32|0.00|5000000|06/18/2026|0.00|0|0.00|0|Z
HOOD|770700102|0.00|120.00|111.12|112.80|4.12|397289000000|07/02/2026|112.66|300|112.75|300|Q
HOOG|882927460|0.00|42.37|36.74|37.63|2.94|17443000000|07/02/2026|0.00|0|0.00|0|Q
HOOW|77926X635|33.53|33.55|32.13|32.60|1.65|1261000000|07/02/2026|0.00|0|0.00|0|Z
HOOZ|88636W528|8.70|9.80|8.36|9.80|-0.84|2373000000|07/02/2026|0.00|0|0.00|0|P
HOPE|43940T109|0.00|14.03|13.53|13.58|-0.39|13302000000|07/02/2026|13.57|1300|13.59|100|Q
HOUR|44170P106|0.00|0.00|0.00|0.00|0.00|17000000|07/02/2026|1.83|600|1.87|2000|Q
HOV|442487401|134.33|134.69|130.69|134.53|-0.48|22786000000|07/02/2026|0.00|0|0.00|0|N
HOVR|64550A107|0.00|2.09|1.91|1.95|-0.05|9469000000|07/02/2026|1.94|4300|1.95|8000|Q
HOWL|95075A107|0.00|0.36|0.35|0.35|0.00|1500000000|07/02/2026|0.00|0|0.00|0|Q
HP|423452101|31.17|31.63|30.93|31.30|0.38|477669000000|07/02/2026|0.00|0|0.00|0|N
HPAI|G4R52R103|0.00|0.64|0.64|0.64|-0.14|100000000|07/02/2026|0.00|0|0.00|0|Q
HPE|42824C109|43.35|43.93|40.73|41.23|-2.72|3931920000000|07/02/2026|0.00|0|0.00|0|N
HPE PRC|42824C208|112.72|113.98|106.21|106.87|-7.13|5360000000|07/02/2026|0.00|0|0.00|0|N
HPEL|88340W251|0.00|14.51|14.22|14.22|0.00|5000000|06/25/2026|0.00|0|0.00|0|Z
HPF|41013X106|15.95|15.97|15.95|15.95|0.02|2167000000|07/02/2026|0.00|0|0.00|0|N
HPI|41013W108|16.25|16.31|16.25|16.29|0.03|4420000000|07/02/2026|0.00|0|0.00|0|N
HPK|43114Q105|0.00|6.82|6.51|6.69|0.04|5961000000|07/02/2026|6.69|2000|6.77|900|Q
HPP|444097406|16.36|17.06|16.27|16.91|0.83|447066000000|07/02/2026|0.00|0|0.00|0|N
HPP PRC|444097307|14.46|14.71|14.46|14.71|0.25|1733000000|07/02/2026|0.00|0|0.00|0|N
HPQ|40434L105|22.06|22.63|21.68|21.93|-0.09|3541123000000|07/02/2026|0.00|0|0.00|0|N
HPS|41021P103|14.55|14.56|14.49|14.50|-0.01|4177000000|07/02/2026|0.00|0|0.00|0|N
HQ|Y4000A102|0.00|27.35|23.69|23.76|-3.20|11219000000|07/02/2026|22.94|100|24.81|100|Q
HQH|87911J103|21.90|22.05|21.69|22.00|0.27|29131000000|07/02/2026|0.00|0|0.00|0|N
HQI|433535101|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|12.76|200|13.83|100|Q
HQL|87911K100|20.05|20.15|19.83|20.12|0.14|17399000000|07/02/2026|0.00|0|0.00|0|N
HQWWW|Y4000A128|0.00|0.00|0.00|0.00|0.00|220000000|07/02/2026|0.00|0|0.00|0|Q
HQY|42226A107|0.00|95.47|93.13|95.30|3.02|17746000000|07/02/2026|94.18|100|96.16|100|Q
HR|42226K105|20.43|20.65|20.39|20.61|0.32|1300272000000|07/02/2026|0.00|0|0.00|0|N
HRB|093671105|39.63|40.14|39.22|40.04|0.70|785279000000|07/02/2026|0.00|0|0.00|0|N
HRI|42704L104|141.18|141.75|132.57|134.91|-5.32|122496000000|07/02/2026|0.00|0|0.00|0|N
HRL|440452100|25.00|25.14|24.65|25.00|0.12|1340546000000|07/02/2026|0.00|0|0.00|0|N
HRMY|413197104|0.00|37.32|36.03|37.32|1.32|14730000000|07/02/2026|36.93|400|37.66|400|Q
HROW|415858109|0.00|44.87|42.22|42.68|-0.30|3676000000|07/02/2026|42.67|200|42.74|400|Q
HRTG|42727J102|27.00|27.80|26.66|27.12|0.31|154322000000|07/02/2026|0.00|0|0.00|0|N
HRTS|87975E883|0.00|37.12|37.12|37.12|1.58|200000000|07/02/2026|0.00|0|0.00|0|Q
HRTX|427746102|0.00|0.44|0.42|0.43|0.01|13660000000|07/02/2026|0.42|3900|0.45|3800|Q
HRZN|44045A102|0.00|4.79|4.69|4.72|-0.02|6455000000|07/02/2026|4.04|100|5.42|100|Q
HSAI|428050108|0.00|17.95|16.81|17.22|-1.02|18223000000|07/02/2026|17.03|700|17.20|200|Q
HSBC|404280406|97.16|97.86|96.15|96.78|0.97|234818000000|07/02/2026|0.00|0|0.00|0|N
HSCS|42254E302|0.00|2.79|2.79|2.79|-0.13|245000000|07/02/2026|0.00|0|0.00|0|Q
HSDT|42328V876|0.00|1.85|1.80|1.80|0.05|902000000|07/02/2026|1.79|9200|1.86|400|Q
HSHP|G4660A103|14.13|14.48|14.04|14.14|0.74|109884000000|07/02/2026|0.00|0|0.00|0|N
HSIC|806407102|0.00|86.40|85.01|86.34|1.67|14169000000|07/02/2026|86.40|100|86.52|1400|Q
HSLV|43087N204|4.94|5.04|4.87|4.98|0.27|59078000000|07/02/2026|0.00|0|0.00|0|A
HST|44107P104|0.00|23.49|23.23|23.35|-0.01|170108000000|07/02/2026|23.33|5300|23.38|3500|Q
HSTM|42222N103|0.00|28.69|28.00|28.45|0.17|3523000000|07/02/2026|28.39|500|28.42|500|Q
HSY|427866108|180.37|183.19|179.09|182.14|3.47|567484000000|07/02/2026|0.00|0|0.00|0|N
HTB|437872104|51.00|51.00|49.24|49.43|-1.37|27822000000|07/02/2026|0.00|0|0.00|0|N
HTCO|G1901X116|0.00|3.90|3.64|3.65|3.65|439000000|07/02/2026|3.50|300|3.90|100|Q
HTCR|42240Q203|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|2.68|100|3.56|100|Q
HTD|41013V100|25.26|25.71|25.26|25.58|0.32|10637000000|07/02/2026|0.00|0|0.00|0|N
HTFC|44045A508|24.75|24.80|24.75|24.78|-0.04|514000000|07/02/2026|0.00|0|0.00|0|N
HTFL|42238D107|0.00|30.75|27.66|27.99|-2.73|20856000000|07/02/2026|27.96|200|27.98|500|Q
HTGC|427096508|16.05|16.10|15.93|15.96|0.04|234122000000|07/02/2026|0.00|0|0.00|0|N
HTH|432748101|39.46|39.46|38.52|38.82|-0.55|75437000000|07/02/2026|0.00|0|0.00|0|N
HTHT|44332N106|0.00|42.60|41.82|42.12|-0.32|39989000000|07/02/2026|42.07|100|42.13|200|Q
HTLD|422347104|0.00|15.32|14.77|14.89|-0.26|10517000000|07/02/2026|14.90|1500|14.92|400|Q
HTO|784305104|0.00|62.48|61.24|62.42|1.63|5770000000|07/02/2026|62.37|200|62.43|200|Q
HTOO|G3R25D209|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|2.66|200|2.81|1000|Q
HTRB|41653L305|33.73|33.73|33.69|33.69|0.02|412000000|07/02/2026|0.00|0|0.00|0|P
HTT|747798106|2.55|2.71|2.53|2.65|0.08|79099000000|07/02/2026|0.00|0|0.00|0|N
HTUS|14064D519|44.11|44.11|44.11|44.11|-0.51|1000000000|07/02/2026|0.00|0|0.00|0|Z
HTZ|42806J700|0.00|2.26|2.10|2.12|-0.08|431896000000|07/02/2026|2.11|14000|2.12|6800|Q
HTZWW|42806J148|0.00|1.00|0.99|1.00|-0.02|2425000000|07/02/2026|0.00|0|0.00|0|Q
HUBB|443510607|488.08|488.88|474.30|487.10|-3.02|218954000000|07/02/2026|0.00|0|0.00|0|N
HUBC|M6000J192|0.00|1.43|1.40|1.43|-0.06|600000000|07/02/2026|0.00|0|1.42|100|Q
HUBG|443320106|0.00|45.19|44.49|45.01|0.17|5032000000|07/02/2026|44.94|200|44.96|200|Q
HUBS|443573100|186.78|194.18|186.77|192.12|4.40|262242000000|07/02/2026|0.00|0|0.00|0|N
HUDI|G4645E105|0.00|0.87|0.87|0.87|0.02|200000000|07/02/2026|0.71|200|1.05|200|Q
HULL|218946754|0.00|0.00|0.00|0.00|0.00|1000000|07/02/2026|0.00|0|0.00|0|Z
HUM|444859102|412.22|415.00|391.79|396.75|-12.67|275105000000|07/02/2026|0.00|0|0.00|0|N
HUMA|44486Q103|0.00|0.73|0.69|0.71|0.01|113742000000|07/02/2026|0.70|5900|0.74|5900|Q
HUMN|77926X650|34.53|34.58|33.36|33.45|-1.52|16226000000|07/02/2026|0.00|0|0.00|0|Z
HUN|447011107|10.54|11.01|10.53|10.82|0.27|944168000000|07/02/2026|0.00|0|0.00|0|N
HURA|898920103|0.00|2.55|2.44|2.44|-0.02|3639000000|07/02/2026|2.41|500|2.51|500|Q
HURC|447324104|0.00|22.79|22.79|22.79|22.79|201000000|07/02/2026|22.30|500|22.54|700|Q
HURN|447462102|0.00|98.90|97.05|97.05|0.69|11164000000|07/02/2026|96.16|100|98.47|100|Q
HUT|44812J104|0.00|107.23|94.55|97.23|-8.57|84070000000|07/02/2026|97.13|100|97.14|100|Q
HUTG|88340W780|0.00|23.92|23.92|23.92|-2.32|113000000|07/02/2026|0.00|0|0.00|0|Q
HUYA|44852D108|2.42|2.43|2.37|2.38|-0.04|143286000000|07/02/2026|0.00|0|0.00|0|N
HVAC|00768Y271|0.00|41.74|41.07|41.74|0.00|20000000|06/30/2026|0.00|0|0.00|0|P
HVII|G4405D107|0.00|10.44|10.44|10.44|0.00|0|06/29/2026|10.42|1000|0.00|0|Q
HVT|419596101|25.31|25.37|24.97|24.97|-0.47|27509000000|07/02/2026|0.00|0|0.00|0|N
HVT A|419596200|29.00|29.95|29.00|29.95|1.86|2000000|07/02/2026|0.00|0|0.00|0|N
HWBK|420476103|0.00|0.00|0.00|0.00|0.00|3000000|07/02/2026|38.57|100|39.34|500|Q
HWC|410120109|0.00|75.65|73.98|74.59|-1.08|16213000000|07/02/2026|74.18|200|74.63|100|Q
HWH|44852G309|0.00|0.00|0.00|0.00|-1.42|1000000|07/02/2026|1.14|100|1.54|100|Q
HWKN|420261109|0.00|141.66|138.39|138.39|0.13|1504000000|07/02/2026|138.39|100|138.58|100|Q
HWM|443201108|271.90|277.38|267.13|270.41|3.00|620862000000|07/02/2026|0.00|0|0.00|0|N
HWSM|44134R438|0.00|0.00|0.00|0.00|0.00|0|04/22/2026|30.48|1000|31.13|1000|Q
HXHX|G4290D105|0.00|0.48|0.45|0.48|-0.01|600000000|07/02/2026|0.44|200|0.00|0|Q
HXL|428291108|99.00|100.29|97.33|99.31|1.22|254485000000|07/02/2026|0.00|0|0.00|0|N
HY|449172105|33.40|33.40|31.70|31.99|-1.55|34745000000|07/02/2026|0.00|0|0.00|0|N
HYBL|78470P846|27.83|27.83|27.83|27.83|0.04|100000000|07/02/2026|0.00|0|0.00|0|Z
HYBX|29287L874|29.63|29.68|29.63|29.68|0.11|103000000|07/02/2026|0.00|0|0.00|0|N
HYD|92189H409|51.57|51.62|51.52|51.61|0.09|9970000000|07/02/2026|0.00|0|0.00|0|Z
HYDB|46435G250|46.59|46.59|46.56|46.59|0.03|1196000000|07/02/2026|0.00|0|0.00|0|Z
HYDR|37960A420|0.00|52.23|49.48|49.48|-4.12|547000000|07/02/2026|50.21|100|50.74|100|Q
HYEM|92189F353|19.99|20.01|19.99|20.01|-0.11|1708000000|07/02/2026|0.00|0|0.00|0|P
HYFI|00039J608|37.17|37.18|37.17|37.18|0.09|200000000|07/02/2026|0.00|0|0.00|0|P
HYFM|44888K407|0.00|0.00|0.00|0.00|0.00|0|06/24/2026|0.57|200|0.91|200|Q
HYFT|602687105|0.00|1.67|1.55|1.57|-0.05|2808000000|07/02/2026|1.56|6500|1.57|1100|Q
HYG|464288513|79.75|79.79|79.67|79.72|0.09|981155000000|07/02/2026|0.00|0|0.00|0|P
HYGH|46431W606|86.45|86.45|86.45|86.45|-0.30|100000000|07/02/2026|0.00|0|0.00|0|P
HYGM|032108334|0.00|0.00|0.00|0.00|0.00|63000000|07/02/2026|0.00|0|0.00|0|Z
HYGV|33939L662|40.13|40.13|40.13|40.13|0.11|203000000|07/02/2026|0.00|0|0.00|0|P
HYGW|46436E320|28.93|28.93|28.93|28.93|-0.14|500000000|07/02/2026|0.00|0|0.00|0|Z
HYI|95768B107|10.65|10.65|10.61|10.61|-0.06|5285000000|07/02/2026|0.00|0|0.00|0|N
HYLB|233051432|36.39|36.41|36.37|36.39|0.05|61349000000|07/02/2026|0.00|0|0.00|0|P
HYLN|449109107|4.63|4.92|4.23|4.34|-0.27|64303000000|07/02/2026|0.00|0|0.00|0|A
HYLS|33738D408|0.00|40.79|40.75|40.78|0.07|8013000000|07/02/2026|39.40|100|40.79|100|Q
HYMB|78464A284|25.34|25.38|25.34|25.37|0.04|492000000|07/02/2026|0.00|0|0.00|0|P
HYMC|44862P208|0.00|25.11|23.28|23.62|0.54|19723000000|07/02/2026|23.62|600|23.63|500|Q
HYNE|44326H107|0.00|0.00|0.00|0.00|0.00|0|06/25/2026|16.67|800|16.69|1000|Q
HYP|26923Q598|0.00|28.89|28.62|28.89|28.89|1064000000|07/02/2026|28.82|800|28.91|800|Q
HYPD|30234E203|0.00|3.38|3.05|3.12|0.01|1870000000|07/02/2026|3.11|6000|3.13|4500|Q
HYPG|389936105|0.00|23.76|23.29|23.58|23.58|13510000000|07/02/2026|23.35|100|23.56|100|Q
HYPR|44916K106|0.00|1.37|1.29|1.31|-0.04|10243000000|07/02/2026|1.30|11100|1.31|12000|Q
HYS|72201R783|93.10|93.10|93.07|93.07|0.09|580000000|07/02/2026|0.00|0|0.00|0|P
HYSA|09789C770|14.92|14.93|14.92|14.92|0.01|400000000|07/02/2026|0.00|0|0.00|0|P
HYSD|19761L847|20.15|20.15|20.15|20.15|-0.07|100000000|07/02/2026|0.00|0|0.00|0|P
HYT|09255P107|8.57|8.58|8.54|8.54|-0.01|119473000000|07/02/2026|0.00|0|0.00|0|N
HYTI|33738D739|19.09|19.09|19.09|19.09|-0.16|17000000|06/25/2026|0.00|0|0.00|0|P
HYTR|66538R722|21.40|21.42|21.40|21.41|0.03|211000000|07/02/2026|0.00|0|0.00|0|N
HYUP|233051259|41.54|41.54|41.54|41.54|0.08|100000000|07/02/2026|0.00|0|0.00|0|P
HYXF|46435G441|0.00|46.52|46.42|46.48|-0.08|2200000000|07/02/2026|0.00|0|0.00|0|Q
HYZD|97717W430|0.00|22.61|22.54|22.54|0.06|300000000|07/02/2026|0.00|0|0.00|0|Q
HZO|567908108|35.48|35.48|34.30|34.48|-1.27|79413000000|07/02/2026|0.00|0|0.00|0|N
IACO|G4727U100|0.00|9.91|9.91|9.91|0.00|0|06/29/2026|9.91|100|0.00|0|Q
IAE|92912J102|8.95|8.97|8.71|8.73|-0.19|3821000000|07/02/2026|0.00|0|0.00|0|N
IAF|003011111|12.36|12.40|12.36|12.40|0.09|300000000|07/02/2026|0.00|0|0.00|0|A
IAG|450913108|16.55|16.88|16.28|16.56|0.79|1126438000000|07/02/2026|0.00|0|0.00|0|N
IAGG|46435G672|50.15|50.18|50.14|50.14|-0.02|12175000000|07/02/2026|0.00|0|0.00|0|Z
IAI|464288794|183.75|184.42|183.61|184.42|3.04|917000000|07/02/2026|0.00|0|0.00|0|P
IAK|464288786|144.49|147.25|144.49|147.25|3.44|970000000|07/02/2026|0.00|0|0.00|0|P
IALT|09290C665|0.00|28.21|27.97|28.04|-0.03|5978000000|07/02/2026|0.00|0|0.00|0|Q
IART|457985208|0.00|18.17|17.80|18.02|0.15|8615000000|07/02/2026|18.04|1500|18.05|400|Q
IAT|464288778|62.60|62.71|62.60|62.69|-0.71|4650000000|07/02/2026|0.00|0|0.00|0|P
IAU|464285204|77.36|77.93|77.14|77.51|1.56|133213000000|07/02/2026|0.00|0|0.00|0|P
IAUI|78433H550|0.00|48.55|48.55|48.55|0.00|2000000|06/29/2026|0.00|0|0.00|0|Z
IAUM|46436F103|41.13|41.27|40.88|41.06|0.81|83626000000|07/02/2026|0.00|0|0.00|0|P
IAUX|44955L106|1.50|1.53|1.46|1.50|0.04|1471041000000|07/02/2026|0.00|0|0.00|0|A
IAUX WS|44955L155|0.00|0.93|0.93|0.93|0.00|45000000|06/15/2026|0.00|0|0.00|0|A
IBAT|46438G737|0.00|0.00|0.00|0.00|-45.29|20000000|07/02/2026|0.00|0|0.00|0|Q
IBB|464287556|0.00|195.50|190.99|195.50|5.20|35405000000|07/02/2026|189.07|100|201.39|100|Q
IBBQ|46138G599|0.00|0.00|0.00|0.00|0.00|71000000|07/02/2026|0.00|0|0.00|0|Q
IBCA|46438G372|25.48|25.49|25.48|25.49|0.00|32000000|07/01/2026|0.00|0|0.00|0|P
IBCB|46438G166|25.05|25.08|25.05|25.08|-0.15|206000000|07/02/2026|0.00|0|0.00|0|P
IBCP|453838609|0.00|36.87|35.92|36.07|-0.49|17629000000|07/02/2026|35.69|100|36.15|200|Q
IBD|66538H633|23.77|23.87|23.75|23.78|0.00|100000000|07/01/2026|0.00|0|0.00|0|P
IBDR|46435GAA0|24.18|24.18|24.18|24.18|0.01|678000000|07/02/2026|0.00|0|0.00|0|P
IBDS|46435UAA9|24.15|24.15|24.15|24.15|0.03|242000000|07/02/2026|0.00|0|0.00|0|P
IBDT|46435U515|25.18|25.19|25.18|25.19|0.04|7083000000|07/02/2026|0.00|0|0.00|0|P
IBDU|46436E205|23.10|23.11|23.10|23.11|0.04|1292000000|07/02/2026|0.00|0|0.00|0|P
IBDV|46436E726|21.72|21.73|21.72|21.73|0.03|10617000000|07/02/2026|0.00|0|0.00|0|P
IBDW|46436E486|20.76|20.78|20.76|20.78|0.04|14460000000|07/02/2026|0.00|0|0.00|0|P
IBDX|46436E312|25.08|25.10|25.08|25.10|0.04|2711000000|07/02/2026|0.00|0|0.00|0|P
IBDY|46436E130|25.67|25.67|25.67|25.67|0.05|135000000|07/02/2026|0.00|0|0.00|0|P
IBDZ|46438G653|25.92|25.95|25.92|25.94|0.04|500000000|07/02/2026|0.00|0|0.00|0|P
IBEX|G4690M101|0.00|32.11|31.93|32.11|0.45|1335000000|07/02/2026|32.09|500|32.57|100|Q
IBG|Q4933C208|0.00|1.02|1.02|1.02|-0.09|290000000|07/02/2026|0.84|100|1.14|100|Q
IBHF|46436E528|22.58|22.59|22.58|22.59|0.02|627000000|07/02/2026|0.00|0|0.00|0|Z
IBHG|46436E478|21.99|21.99|21.99|21.99|0.02|100000000|07/02/2026|0.00|0|0.00|0|Z
IBHI|46436E379|23.34|23.34|23.30|23.32|0.04|400000000|07/02/2026|0.00|0|0.00|0|Z
IBHJ|46436E122|26.42|26.42|26.42|26.42|0.08|100000000|07/02/2026|0.00|0|0.00|0|Z
IBHK|46438G661|25.62|25.62|25.62|25.62|0.01|100000000|07/02/2026|0.00|0|0.00|0|Z
IBHL|46438G364|25.37|25.37|25.34|25.34|-0.11|200000000|07/02/2026|0.00|0|0.00|0|Z
IBHM|46438G224|25.35|25.35|25.35|25.35|-0.03|100000000|07/02/2026|0.00|0|0.00|0|Z
IBIC|46438G505|0.00|26.11|26.11|26.11|-0.58|4000000|06/30/2026|0.00|0|0.00|0|P
IBID|46438G604|25.65|25.65|25.65|25.65|-0.61|800000000|07/02/2026|0.00|0|0.00|0|P
IBIJ|46438G851|25.37|25.37|25.37|25.37|-0.82|130000000|07/02/2026|0.00|0|0.00|0|P
IBIO|451033708|0.00|1.77|1.66|1.70|-0.04|20292000000|07/02/2026|1.68|13500|1.70|9100|Q
IBIT|46438F101|0.00|35.23|34.64|34.84|0.85|1197341000000|07/02/2026|34.81|1000|34.83|1000|Q
IBKR|45841N107|0.00|96.44|89.64|91.32|-1.93|58230000000|07/02/2026|91.23|1200|91.38|700|Q
IBM|459200101|282.95|290.74|282.59|289.52|3.27|1608913000000|07/02/2026|0.00|0|0.00|0|N
IBMQ|46435U325|25.54|25.54|25.54|25.54|-0.05|671000000|07/02/2026|0.00|0|0.00|0|Z
IBMR|46436E163|25.33|25.34|25.33|25.34|0.00|107000000|07/01/2026|0.00|0|0.00|0|Z
IBMS|46438G687|25.89|25.89|25.87|25.88|0.00|330000000|07/02/2026|0.00|0|0.00|0|Z
IBMT|46438G356|25.80|25.80|25.80|25.80|0.02|100000000|07/02/2026|0.00|0|0.00|0|Z
IBMU|46438G216|25.39|25.39|25.39|25.39|0.07|200000000|07/02/2026|0.00|0|0.00|0|Z
IBMV|46438G190|25.39|25.40|25.39|25.40|0.03|600000000|07/02/2026|0.00|0|0.00|0|Z
IBN|45104G104|29.49|29.51|29.22|29.49|0.52|1512661000000|07/02/2026|0.00|0|0.00|0|N
IBO|45259L205|0.49|0.49|0.49|0.49|0.02|100000000|07/02/2026|0.00|0|0.00|0|A
IBOC|459044103|0.00|77.15|75.52|75.93|-1.10|5380000000|07/02/2026|75.88|100|75.94|100|Q
IBOT|92189Y402|0.00|65.98|65.89|65.89|-1.77|400000000|07/02/2026|0.00|0|0.00|0|Q
IBP|45780R101|225.66|228.50|223.80|228.26|4.24|68281000000|07/02/2026|0.00|0|0.00|0|N
IBRX|45256X103|0.00|9.60|9.04|9.43|0.23|198602000000|07/02/2026|9.35|1500|9.46|100|Q
IBTA|451051106|36.00|36.00|35.01|35.57|-0.34|38387000000|07/02/2026|0.00|0|0.00|0|N
IBTG|46436E858|0.00|22.84|22.84|22.84|0.01|127000000|07/02/2026|22.83|24300|22.84|1000|Q
IBTH|46436E841|0.00|22.33|22.32|22.33|0.03|1324000000|07/02/2026|22.31|11700|22.33|100|Q
IBTI|46436E833|0.00|22.09|22.08|22.09|0.03|900000000|07/02/2026|22.09|100|23.19|200|Q
IBTJ|46436E825|0.00|21.60|21.59|21.60|0.03|2211000000|07/02/2026|21.57|100|22.66|200|Q
IBTK|46436E593|0.00|19.48|19.48|19.48|0.02|1096000000|07/02/2026|19.46|4000|20.45|200|Q
IBTL|46436E460|0.00|20.13|20.11|20.11|0.01|900000000|07/02/2026|20.09|100|20.14|100|Q
IBTM|46436E296|0.00|22.62|22.60|22.62|0.02|400000000|07/02/2026|21.92|100|23.29|100|Q
IBTO|46436E148|0.00|24.01|24.01|24.01|-0.16|500000000|07/02/2026|0.00|0|0.00|0|Q
IBTP|46438G646|0.00|25.26|25.25|25.26|0.01|867000000|07/02/2026|25.23|700|0.00|0|Q
IBTQ|46438G422|0.00|24.95|24.95|24.95|0.01|260000000|07/02/2026|0.00|0|0.00|0|Q
IBUF|45783Y178|31.51|31.51|31.51|31.51|0.08|100000000|07/02/2026|0.00|0|0.00|0|P
IBX|46152A395|30.78|31.45|30.13|31.06|0.29|5431000000|07/02/2026|0.00|0|0.00|0|Z
ICAP|81752T619|0.00|28.86|28.86|28.86|-0.25|35000000|06/22/2026|0.00|0|0.00|0|P
ICCC|452525306|0.00|11.08|11.08|11.08|0.00|0|07/01/2026|10.29|1400|10.83|100|Q
ICCM|M53071201|0.00|5.30|5.14|5.25|0.04|768000000|07/02/2026|4.50|100|6.14|100|Q
ICE|45866F104|129.50|133.01|129.12|132.99|6.26|1323572000000|07/02/2026|0.00|0|0.00|0|N
ICF|464287564|68.49|68.49|68.35|68.41|0.59|1586000000|07/02/2026|0.00|0|0.00|0|Z
ICFI|44925C103|0.00|74.91|72.60|74.91|2.52|10307000000|07/02/2026|73.78|200|74.99|100|Q
ICG|45828E104|0.00|0.77|0.77|0.77|-0.01|363000000|07/02/2026|0.68|100|0.92|100|Q
ICHR|G4740B105|0.00|111.79|95.68|98.19|-13.68|17882000000|07/02/2026|97.21|100|98.31|100|Q
ICL|M53213100|5.07|5.08|5.01|5.03|0.00|241352000000|07/02/2026|0.00|0|0.00|0|N
ICLN|464288224|0.00|20.62|19.38|19.69|-0.50|155865000000|07/02/2026|19.66|500|19.71|500|Q
ICLO|46090A721|25.59|25.59|25.58|25.58|0.00|668000000|07/02/2026|0.00|0|0.00|0|Z
ICLR|G4705A100|0.00|176.29|171.20|172.91|-3.25|8001000000|07/02/2026|172.98|100|175.04|100|Q
ICMB|46090R104|0.00|0.00|0.00|0.00|-0.86|102000000|07/02/2026|0.96|4500|0.98|9000|Q
ICOP|46436E189|0.00|49.81|49.55|49.55|0.51|634000000|07/02/2026|0.00|0|0.00|0|Q
ICOW|69374H873|42.35|42.35|42.35|42.35|1.01|100000000|07/02/2026|0.00|0|0.00|0|Z
ICPY|75526L761|12.39|12.39|12.39|12.39|0.18|446000000|07/02/2026|0.00|0|0.00|0|P
ICR PRA|45781T205|21.80|22.21|21.80|22.21|0.27|1000000|07/02/2026|0.00|0|0.00|0|N
ICSH|46434V878|50.44|50.44|50.43|50.44|0.03|15882000000|07/02/2026|0.00|0|0.00|0|Z
ICU|81256L302|0.00|5.20|5.20|5.20|0.69|282000000|07/02/2026|4.83|2200|4.92|2400|Q
ICUI|44930G107|0.00|154.45|149.83|154.12|5.62|3911000000|07/02/2026|154.96|100|156.78|100|Q
ICVT|46435G102|119.29|120.20|116.54|117.08|-2.33|6268000000|07/02/2026|0.00|0|0.00|0|Z
IDA|451107106|151.20|154.89|150.64|154.55|4.43|385421000000|07/02/2026|0.00|0|0.00|0|N
IDACU|G4949K120|0.00|10.10|10.09|10.10|0.00|0|07/01/2026|10.05|1600|0.00|0|Q
IDAI|873048508|0.00|2.25|2.04|2.20|2.20|4111000000|07/02/2026|2.20|200|2.34|100|Q
IDCC|45867G101|0.00|282.27|277.81|281.68|-0.81|3192000000|07/02/2026|279.10|40|284.86|40|Q
IDE|92912X101|13.83|13.84|13.82|13.84|0.03|5051000000|07/02/2026|0.00|0|0.00|0|N
IDEF|09290C699|0.00|33.24|32.77|32.97|0.90|6522000000|07/02/2026|32.97|100|0.00|0|Q
IDEQ|52110K400|34.80|34.80|34.65|34.73|0.07|1288000000|07/02/2026|0.00|0|0.00|0|P
IDEV|46435G326|89.92|90.12|89.02|89.53|0.93|15794000000|07/02/2026|0.00|0|0.00|0|P
IDGT|464287531|113.86|113.86|113.86|113.86|-3.56|381000000|07/02/2026|0.00|0|0.00|0|P
IDHQ|46138E214|43.33|43.35|43.27|43.27|0.00|144000000|07/01/2026|0.00|0|0.00|0|P
IDLV|46138E230|0.00|34.43|34.43|34.43|0.00|3000000|06/30/2026|0.00|0|0.00|0|P
IDMO|46138E222|59.87|59.87|59.86|59.87|-0.05|2525000000|07/02/2026|0.00|0|0.00|0|P
IDN|45817G201|0.00|4.22|4.14|4.14|-0.02|3127000000|07/02/2026|4.13|4700|4.16|1900|Q
IDR|645827205|33.75|34.81|33.28|33.37|0.27|2131000000|07/02/2026|0.00|0|0.00|0|A
IDT|448947507|58.42|59.03|58.05|58.82|0.87|49382000000|07/02/2026|0.00|0|0.00|0|N
IDU|464287697|114.32|115.34|114.32|115.34|1.97|749000000|07/02/2026|0.00|0|0.00|0|P
IDV|464288448|41.96|42.04|41.66|41.82|0.67|51338000000|07/02/2026|0.00|0|0.00|0|Z
IDVO|032108722|41.42|41.42|41.42|41.42|0.00|8000000|07/01/2026|0.00|0|0.00|0|P
IDVZ|210322707|34.28|34.28|34.28|34.28|-0.26|1033000000|07/02/2026|0.00|0|0.00|0|Z
IDXX|45168D104|0.00|559.62|539.97|559.62|22.51|9925000000|07/02/2026|557.15|40|563.17|40|Q
IDYA|45166A102|0.00|37.66|36.09|37.61|1.44|10528000000|07/02/2026|37.60|500|37.66|100|Q
IE|46578C108|9.80|10.07|9.33|9.49|0.07|30076000000|07/02/2026|0.00|0|0.00|0|A
IEF|464287440|0.00|94.26|94.04|94.14|0.10|394837000000|07/02/2026|94.02|2600|96.93|100|Q
IEFA|46432F842|97.49|98.10|96.72|97.30|1.17|202894000000|07/02/2026|0.00|0|0.00|0|Z
IEI|464288661|0.00|117.18|117.01|117.09|0.13|27249000000|07/02/2026|117.00|5100|120.61|100|Q
IEMG|46434G103|80.73|81.52|78.82|79.86|-0.77|500602000000|07/02/2026|0.00|0|0.00|0|P
IEO|464288851|110.48|110.48|110.21|110.21|0.50|464000000|07/02/2026|0.00|0|0.00|0|Z
IEP|451100101|0.00|7.26|7.21|7.24|0.05|6997000000|07/02/2026|7.22|1100|7.25|5100|Q
IESC|44951W106|0.00|724.70|651.22|654.02|-45.26|4224000000|07/02/2026|653.51|40|662.62|40|Q
IETC|46431W648|105.96|105.96|105.96|105.96|0.00|15000000|07/01/2026|0.00|0|0.00|0|Z
IEUR|46434V738|75.94|76.26|75.49|75.85|1.37|14647000000|07/02/2026|0.00|0|0.00|0|P
IEV|464287861|73.85|73.85|73.24|73.34|1.13|1113000000|07/02/2026|0.00|0|0.00|0|P
IEX|45167R104|226.74|226.74|221.30|223.82|-1.14|166091000000|07/02/2026|0.00|0|0.00|0|N
IEZ|464288844|26.09|26.13|26.05|26.05|-0.01|1321000000|07/02/2026|0.00|0|0.00|0|P
IFBD|G47724300|0.00|0.00|0.00|0.00|0.00|1000000|07/02/2026|0.98|100|1.29|200|Q
IFF|459506101|82.00|83.83|81.37|83.83|2.68|770198000000|07/02/2026|0.00|0|0.00|0|N
IFGL|464288489|0.00|22.34|22.34|22.34|-0.41|200000000|07/02/2026|21.70|100|23.20|100|Q
IFN|454089103|11.79|11.79|11.66|11.70|-0.05|12655000000|07/02/2026|0.00|0|0.00|0|N
IFRA|46435U713|62.19|62.51|61.72|62.21|0.32|36104000000|07/02/2026|0.00|0|0.00|0|Z
IFRX|N44821101|0.00|2.46|2.21|2.23|-0.10|23331000000|07/02/2026|2.23|7000|2.25|5200|Q
IFS|P5626F128|58.38|58.87|57.52|58.13|-0.16|37367000000|07/02/2026|0.00|0|0.00|0|N
IFV|33738R886|0.00|26.71|26.57|26.71|0.00|0|06/29/2026|21.04|200|31.96|200|Q
IGA|92912R104|9.90|9.90|9.86|9.87|0.02|6439000000|07/02/2026|0.00|0|0.00|0|N
IGAC|G4924G102|0.00|10.03|10.03|10.03|10.03|500000000|07/02/2026|0.00|0|0.00|0|Q
IGC|45408X308|0.28|0.28|0.28|0.28|0.00|200000000|07/02/2026|0.00|0|0.00|0|A
IGCB|29287L841|45.64|45.71|45.64|45.71|0.09|1000000|07/02/2026|0.00|0|0.00|0|N
IGD|92912T100|6.17|6.20|6.15|6.16|0.03|66289000000|07/02/2026|0.00|0|0.00|0|N
IGE|464287374|56.55|56.55|56.08|56.50|0.80|6348000000|07/02/2026|0.00|0|0.00|0|Z
IGEB|46435G219|44.90|44.90|44.90|44.90|0.01|703000000|07/02/2026|0.00|0|0.00|0|Z
IGF|464288372|0.00|66.83|66.42|66.83|1.03|6213000000|07/02/2026|64.35|100|68.67|100|Q
IGI|95790A101|16.18|16.18|16.12|16.12|-0.01|1161000000|07/02/2026|0.00|0|0.00|0|N
IGIB|464288638|0.00|52.98|52.91|52.96|0.08|13726000000|07/02/2026|52.95|1000|52.98|2000|Q
IGIC|G4809J106|0.00|27.84|27.33|27.84|0.78|1050000000|07/02/2026|27.65|100|27.99|800|Q
IGLB|464289511|49.68|49.79|49.66|49.77|0.07|4912000000|07/02/2026|0.00|0|0.00|0|P
IGLD|33733E856|21.08|21.08|20.99|21.07|0.28|3939000000|07/02/2026|0.00|0|0.00|0|Z
IGM|464287549|160.63|161.81|155.72|156.89|-4.15|21449000000|07/02/2026|0.00|0|0.00|0|P
IGOV|464288117|0.00|41.01|40.98|41.01|0.11|3823000000|07/02/2026|39.51|100|42.26|100|Q
IGPT|46137V639|99.35|99.97|94.84|94.84|-6.31|6939000000|07/02/2026|0.00|0|0.00|0|P
IGR|12504G100|4.60|4.63|4.60|4.62|0.06|61642000000|07/02/2026|0.00|0|0.00|0|N
IGRO|46435G524|87.80|87.80|87.71|87.71|0.00|21000000|07/01/2026|0.00|0|0.00|0|Z
IGSB|464288646|0.00|52.27|52.23|52.26|0.08|53281000000|07/02/2026|52.25|2000|53.81|100|Q
IGV|464287515|93.39|94.94|93.24|93.42|0.00|625145000000|07/02/2026|0.00|0|0.00|0|Z
IH|45175B109|1.42|1.42|1.39|1.41|0.02|1926000000|07/02/2026|0.00|0|0.00|0|N
IHAK|46435U135|62.54|62.84|62.29|62.29|0.11|2200000000|07/02/2026|0.00|0|0.00|0|P
IHD|92912P108|7.69|7.73|7.59|7.60|-0.07|17956000000|07/02/2026|0.00|0|0.00|0|N
IHDG|97717X594|52.86|52.86|52.53|52.53|0.29|420000000|07/02/2026|0.00|0|0.00|0|P
IHE|464288836|100.25|100.81|99.89|100.81|2.78|3503000000|07/02/2026|0.00|0|0.00|0|P
IHF|464288828|57.42|57.75|57.17|57.44|0.38|11697000000|07/02/2026|0.00|0|0.00|0|P
IHG|45857P806|170.06|170.98|168.83|169.93|1.52|32641000000|07/02/2026|0.00|0|0.00|0|N
IHI|464288810|50.64|51.91|50.39|51.85|1.87|85677000000|07/02/2026|0.00|0|0.00|0|P
IHRT|45174J509|0.00|4.39|4.29|4.39|0.04|15416000000|07/02/2026|4.37|3500|4.39|1000|Q
IHS|G4701H109|8.23|8.28|8.21|8.22|0.02|327801000000|07/02/2026|0.00|0|0.00|0|N
IHT|457919108|1.68|1.79|1.68|1.79|0.06|592000000|07/02/2026|0.00|0|0.00|0|A
IIF|61745C105|22.89|22.95|22.89|22.90|0.07|857000000|07/02/2026|0.00|0|0.00|0|N
III|45675Y104|0.00|4.21|4.05|4.08|-0.10|1998000000|07/02/2026|4.10|4300|4.12|3200|Q
IIIN|45774W108|30.35|30.57|29.53|29.92|-0.42|75318000000|07/02/2026|0.00|0|0.00|0|N
IIIV|46571Y107|0.00|22.09|21.69|21.69|-0.26|4838000000|07/02/2026|21.69|200|21.97|400|Q
IIM|46132P108|12.88|12.93|12.84|12.93|0.07|10080000000|07/02/2026|0.00|0|0.00|0|N
IIPR|45781V101|63.00|63.45|62.68|63.36|0.66|87407000000|07/02/2026|0.00|0|0.00|0|N
IIPR PRA|45781V200|24.65|24.65|24.40|24.52|-0.13|8130000000|07/02/2026|0.00|0|0.00|0|N
IJH|464287507|76.88|77.23|75.41|76.07|-0.39|177463000000|07/02/2026|0.00|0|0.00|0|P
IJJ|464287705|147.42|147.64|147.32|147.34|0.00|761000000|07/01/2026|0.00|0|0.00|0|P
IJK|464287606|116.65|117.13|114.31|114.46|-1.61|1626000000|07/02/2026|0.00|0|0.00|0|P
IJR|464287804|148.48|148.61|145.25|146.45|-1.13|88399000000|07/02/2026|0.00|0|0.00|0|P
IJS|464287879|137.48|137.48|134.69|135.38|-1.51|1289000000|07/02/2026|0.00|0|0.00|0|P
IJT|464287887|0.00|178.29|174.86|175.98|-1.34|2455000000|07/02/2026|170.19|100|180.21|100|Q
IJUL|45782C722|36.22|36.22|36.05|36.07|0.16|800000000|07/02/2026|0.00|0|0.00|0|P
IKT|45719W205|0.00|2.03|1.95|2.00|0.06|10415000000|07/02/2026|1.98|9500|2.00|2600|Q
ILAG|G4804S119|0.00|0.00|0.00|0.00|0.00|9000000|07/02/2026|0.00|0|0.00|0|Q
ILCB|464287127|103.62|103.62|103.62|103.62|2.08|100000000|07/02/2026|0.00|0|0.00|0|P
ILCG|464287119|113.75|113.81|113.29|113.81|-1.97|1209000000|07/02/2026|0.00|0|0.00|0|P
ILCV|464288109|0.00|101.92|101.78|101.84|-0.39|12000000|06/12/2026|0.00|0|0.00|0|P
ILF|464287390|34.06|34.18|33.58|33.71|0.17|19889000000|07/02/2026|0.00|0|0.00|0|P
ILLR|895970309|0.00|2.92|2.20|2.63|-0.06|15523000000|07/02/2026|2.30|100|2.74|100|Q
ILLU|G470AU100|0.00|9.92|9.90|9.92|9.92|1004000000|07/02/2026|0.00|0|0.00|0|Q
ILMN|452327109|0.00|189.46|185.17|188.74|4.52|22443000000|07/02/2026|186.70|100|190.50|100|Q
ILOW|00039J822|45.91|45.91|45.91|45.91|0.41|220000000|07/02/2026|0.00|0|0.00|0|P
ILPT|456237106|0.00|9.11|8.94|8.94|-0.06|3991000000|07/02/2026|8.94|2200|8.96|1700|Q
IMA|45175G207|0.00|0.00|0.00|0.00|0.00|0|06/09/2026|5.65|3000|6.09|3000|Q
IMAR|45783Y343|30.60|30.60|30.60|30.60|0.20|200000000|07/02/2026|0.00|0|0.00|0|P
IMAX|45245E109|40.20|40.36|39.43|39.88|-0.52|144132000000|07/02/2026|0.00|0|0.00|0|N
IMAY|45783Y293|31.75|31.75|31.75|31.75|0.13|100000000|07/02/2026|0.00|0|0.00|0|P
IMCC|44969Q406|0.00|0.15|0.15|0.15|-0.01|500000000|07/02/2026|0.00|0|0.00|0|Q
IMCG|464288307|96.83|96.83|96.57|96.57|-1.68|1468000000|07/02/2026|0.00|0|0.00|0|P
IMCR|45258D105|0.00|32.70|31.54|32.48|0.85|9567000000|07/02/2026|32.15|400|32.92|400|Q
IMCV|464288406|0.00|0.00|0.00|0.00|0.00|16000000|07/02/2026|0.00|0|0.00|0|Q
IMDX|68235C206|0.00|5.77|5.52|5.73|0.01|5936000000|07/02/2026|5.72|1100|5.77|2000|Q
IMKTA|457030104|0.00|0.00|0.00|0.00|-89.66|570000000|07/02/2026|90.10|200|90.20|100|Q
IMMP|45257L108|0.00|0.43|0.43|0.43|-0.01|685000000|07/02/2026|0.41|500|0.44|500|Q
IMMR|452521107|0.00|6.91|6.77|6.77|-0.13|8052000000|07/02/2026|6.77|3500|6.79|800|Q
IMMX|45258H106|0.00|10.41|9.76|10.33|0.51|42637000000|07/02/2026|10.33|1700|10.35|500|Q
IMNM|45257U108|0.00|23.67|21.33|23.62|2.15|31290000000|07/02/2026|23.58|700|23.62|700|Q
IMNN|15117N701|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|1.83|100|2.02|100|Q
IMO|453038408|111.35|113.73|111.02|113.73|3.12|6675000000|07/02/2026|0.00|0|0.00|0|A
IMOS|16965P202|0.00|67.72|63.56|64.02|-1.09|5864000000|07/02/2026|63.93|100|64.24|100|Q
IMPP|Y3894J187|0.00|4.91|4.75|4.77|0.14|3904000000|07/02/2026|4.75|1800|4.77|2200|Q
IMRN|45254U101|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|0.89|200|1.28|200|Q
IMRX|45254E107|0.00|5.24|5.04|5.20|0.15|31610000000|07/02/2026|5.18|3200|5.20|1100|Q
IMSR|881454102|0.00|7.27|6.30|6.47|-0.42|39279000000|07/02/2026|6.46|300|6.48|2000|Q
IMTB|46435G417|43.47|43.47|43.47|43.47|-0.05|103000000|07/02/2026|0.00|0|0.00|0|P
IMTE|Q49376124|0.00|0.64|0.51|0.54|0.04|6630000000|07/02/2026|0.44|200|0.61|200|Q
IMTM|46434V449|52.86|53.02|52.13|52.48|-0.01|16862000000|07/02/2026|0.00|0|0.00|0|P
IMTX|N44445109|0.00|10.29|9.79|9.96|0.12|2783000000|07/02/2026|9.94|1700|9.97|800|Q
IMUX|4525EP200|0.00|15.31|14.50|14.65|-0.14|2928000000|07/02/2026|14.49|200|15.07|200|Q
IMVP|46137R109|20.11|20.11|20.11|20.11|-0.04|100000000|07/02/2026|0.00|0|0.00|0|P
IMVT|45258J102|0.00|38.85|37.89|38.77|0.58|8617000000|07/02/2026|38.38|300|38.80|100|Q
IMXI|46005L101|0.00|14.55|14.48|14.54|0.00|3322000000|07/02/2026|14.39|500|14.64|500|Q
INAB|45674E208|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|0.00|0|1.46|1500|Q
INBK|320557101|0.00|27.94|27.94|27.94|27.94|115000000|07/02/2026|27.06|100|28.10|500|Q
INBS|36151G709|0.00|2.19|2.19|2.19|-0.06|200000000|07/02/2026|2.10|100|2.33|100|Q
INBX|45720N103|0.00|97.58|93.89|97.58|2.79|3435000000|07/02/2026|96.69|100|99.18|100|Q
INCE|35473P504|0.00|67.16|67.01|67.13|-0.25|16000000|06/18/2026|0.00|0|0.00|0|P
INCM|35473P439|29.10|29.14|29.04|29.14|0.20|6379000000|07/02/2026|0.00|0|0.00|0|P
INCO|19762B707|60.30|60.30|60.29|60.29|0.40|200000000|07/02/2026|0.00|0|0.00|0|P
INCR|M549GJ111|0.00|1.11|1.11|1.11|0.06|300000000|07/02/2026|1.07|600|1.12|800|Q
INCY|45337C102|0.00|118.42|113.90|116.94|3.11|38497000000|07/02/2026|116.79|100|116.92|800|Q
INDA|46429B598|49.44|49.61|49.41|49.56|0.40|289833000000|07/02/2026|0.00|0|0.00|0|Z
INDB|453836108|0.00|84.80|83.93|84.20|-0.80|5782000000|07/02/2026|83.64|200|84.76|200|Q
INDI|45569U101|0.00|4.68|4.19|4.34|-0.21|144873000000|07/02/2026|4.33|3000|4.34|3000|Q
INDL|25490K331|0.00|46.15|45.90|45.90|-0.12|6000000|06/18/2026|0.00|0|0.00|0|P
INDO|G4760X102|2.83|2.83|2.83|2.83|0.05|631000000|07/02/2026|0.00|0|0.00|0|A
INDP|45339J204|0.00|3.14|3.11|3.11|0.14|580000000|07/02/2026|2.80|200|3.37|200|Q
INDV|45579U109|0.00|40.40|39.69|39.90|-0.33|14253000000|07/02/2026|39.78|400|39.83|400|Q
INDY|464289529|0.00|43.65|43.50|43.65|0.31|7916000000|07/02/2026|41.34|200|45.79|200|Q
INEO|G7776G104|0.00|0.68|0.68|0.68|0.12|100000000|07/02/2026|0.00|0|0.00|0|Q
INFH|88636Y664|11.50|12.16|9.16|9.16|-1.47|1200000000|07/02/2026|0.00|0|0.00|0|Z
INFL|53656F623|49.62|49.63|49.49|49.63|0.24|619000000|07/02/2026|0.00|0|0.00|0|P
INFO|41151J745|27.16|27.16|26.94|27.04|-0.07|338000000|07/02/2026|0.00|0|0.00|0|N
INFQ|45676K103|13.69|14.53|12.20|12.31|-0.62|3251772000000|07/02/2026|0.00|0|0.00|0|N
INFQ WS|45676K111|7.18|7.46|6.28|6.41|-0.29|21637000000|07/02/2026|0.00|0|0.00|0|N
INFU|45685K102|10.11|10.14|10.11|10.14|0.24|1994000000|07/02/2026|0.00|0|0.00|0|A
INFY|456788108|10.91|11.20|10.87|11.16|0.51|4348018000000|07/02/2026|0.00|0|0.00|0|N
ING|456837103|32.26|32.39|31.89|32.10|0.62|662656000000|07/02/2026|0.00|0|0.00|0|N
INGM|457152106|27.03|27.03|25.60|25.65|-1.53|420336000000|07/02/2026|0.00|0|0.00|0|N
INGN|45780L104|0.00|6.75|6.57|6.57|-0.09|2432000000|07/02/2026|6.62|1900|6.63|2000|Q
INGR|457187102|96.63|97.67|95.91|97.62|2.00|270169000000|07/02/2026|0.00|0|0.00|0|N
INIO|N52A8C105|0.00|39.73|35.61|36.94|-1.17|162658000000|07/02/2026|36.44|300|41.68|300|Q
INKT|603693201|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|11.20|100|12.17|100|Q
INLF|G4808M118|0.00|0.03|0.02|0.02|-0.01|205827000000|07/02/2026|0.02|500|0.03|500|Q
INM|457637700|0.00|0.00|0.00|0.00|0.00|162000000|07/02/2026|1.22|200|1.90|200|Q
INMB|45782T105|0.00|1.74|1.63|1.69|-0.01|10127000000|07/02/2026|1.70|1300|1.71|6900|Q
INMD|M5425M103|0.00|14.91|14.73|14.81|0.12|13900000000|07/02/2026|14.67|700|14.82|1800|Q
INMU|092528207|24.16|24.22|24.15|24.22|0.08|1481000000|07/02/2026|0.00|0|0.00|0|P
INN|866082100|6.75|6.97|6.73|6.79|0.11|372401000000|07/02/2026|0.00|0|0.00|0|N
INN PRE|866082605|17.74|17.82|17.74|17.82|0.08|853000000|07/02/2026|0.00|0|0.00|0|N
INN PRF|866082704|16.67|16.67|16.65|16.65|-0.02|297000000|07/02/2026|0.00|0|0.00|0|N
INNV|45784A104|0.00|12.28|11.72|12.00|0.30|8553000000|07/02/2026|11.84|200|12.00|600|Q
INO|45773H409|0.00|1.27|1.19|1.24|0.05|21265000000|07/02/2026|1.23|15400|1.24|6100|Q
INOD|457642205|0.00|72.75|67.36|68.91|-3.32|11523000000|07/02/2026|68.90|100|69.63|200|Q
INR|456941103|12.43|12.69|12.31|12.50|0.18|102679000000|07/02/2026|0.00|0|0.00|0|N
INRO|09290C830|0.00|0.00|0.00|0.00|0.00|0|06/10/2026|35.77|2300|36.51|2300|Q
INSE|45782N108|0.00|7.85|7.85|7.85|7.85|351000000|07/02/2026|7.86|2000|7.89|1200|Q
INSG|45782B302|0.00|9.39|8.70|8.79|-1.06|3669000000|07/02/2026|8.86|800|8.88|1500|Q
INSM|457669307|0.00|111.86|108.37|111.60|4.59|41505000000|07/02/2026|111.48|200|112.96|100|Q
INSP|457730109|46.23|47.62|45.72|46.95|1.49|353986000000|07/02/2026|0.00|0|0.00|0|N
INSW|Y41053102|80.44|82.83|80.44|82.40|4.62|157238000000|07/02/2026|0.00|0|0.00|0|N
INTA|45827U109|0.00|27.99|27.03|27.39|1.03|11670000000|07/02/2026|27.39|500|27.71|500|Q
INTC|458140100|0.00|130.64|117.65|120.37|-6.71|973231000000|07/02/2026|120.27|100|121.23|400|Q
INTF|46434V274|41.16|41.16|41.05|41.05|0.33|1322000000|07/02/2026|0.00|0|0.00|0|P
INTG|458685104|0.00|0.00|0.00|0.00|-45.15|602000000|07/02/2026|44.13|100|51.04|100|Q
INTJ|G48047115|0.00|0.00|0.00|0.00|-3.70|1000000|07/02/2026|0.00|0|0.00|0|Q
INTL|66538H237|30.47|30.47|30.47|30.47|-0.85|357000000|07/02/2026|0.00|0|0.00|0|Z
INTR|G4R20B107|0.00|5.68|5.44|5.47|-0.03|99073000000|07/02/2026|5.46|1400|5.47|4300|Q
INTS|45828J202|0.00|0.00|0.00|0.00|0.00|30000000|07/02/2026|3.95|100|4.47|100|Q
INTT|461147100|15.48|15.54|15.48|15.54|-1.92|582000000|07/02/2026|0.00|0|0.00|0|A
INTU|461202103|0.00|277.18|270.56|275.30|8.22|68803000000|07/02/2026|274.88|80|275.54|80|Q
INTW|38747R553|0.00|43.58|35.52|36.85|-4.88|53300000000|07/02/2026|33.18|100|41.30|100|Q
INTZ|46121E304|0.00|0.84|0.75|0.79|-0.02|12468000000|07/02/2026|0.78|8000|0.80|8200|Q
INUV|46122W303|1.03|1.06|1.03|1.06|-0.09|800000000|07/02/2026|0.00|0|0.00|0|A
INV|45784M108|0.00|5.55|4.82|4.83|-0.19|40246000000|07/02/2026|4.82|2900|4.83|3000|Q
INVA|45781M101|0.00|22.31|21.75|22.30|0.39|7616000000|07/02/2026|22.30|100|22.32|700|Q
INVE|45170X205|0.00|2.70|2.51|2.58|-0.07|23645000000|07/02/2026|2.60|2500|2.62|1200|Q
INVH|46187W107|30.42|30.54|30.23|30.53|0.18|1272232000000|07/02/2026|0.00|0|0.00|0|N
INVX|457651107|24.51|24.51|22.99|24.09|-0.19|118153000000|07/02/2026|0.00|0|0.00|0|N
INVZ|M5R635108|0.00|0.73|0.68|0.69|-0.06|5700000000|07/02/2026|0.68|2500|0.71|2400|Q
IONL|38747R546|0.00|24.32|22.87|22.87|-3.09|1248000000|07/02/2026|0.00|0|0.00|0|Q
IONQ|46222L108|51.11|54.40|48.19|49.12|-2.28|3208086000000|07/02/2026|0.00|0|0.00|0|N
IONQ WS|46222L116|40.05|40.05|37.71|37.71|-3.38|14000000|07/02/2026|0.00|0|0.00|0|N
IONR|46211L101|0.00|4.54|4.42|4.43|0.03|2888000000|07/02/2026|4.24|100|4.48|100|Q
IONS|462222100|0.00|81.88|79.48|81.79|2.65|21785000000|07/02/2026|81.61|100|81.93|100|Q
IONX|88636Y508|0.00|51.26|41.61|42.03|-5.88|3541000000|07/02/2026|23.50|100|0.00|0|Q
IONZ|88636W247|0.00|3.10|2.44|3.00|0.26|394715000000|07/02/2026|2.98|8800|3.00|8800|Q
IOO|464287572|137.69|137.69|137.39|137.39|1.06|568000000|07/02/2026|0.00|0|0.00|0|P
IOSP|45768S105|0.00|82.82|81.86|82.73|0.93|2941000000|07/02/2026|82.23|200|83.11|100|Q
IOT|79589L106|34.01|36.13|33.99|35.93|1.75|1499335000000|07/02/2026|0.00|0|0.00|0|N
IOVA|462260100|0.00|4.32|3.90|4.31|0.33|236206000000|07/02/2026|4.30|4400|4.32|400|Q
IP|460146103|38.38|38.86|37.76|38.79|0.45|1066843000000|07/02/2026|0.00|0|0.00|0|N
IPAC|46434V696|81.83|81.83|81.67|81.71|-0.27|3902000000|07/02/2026|0.00|0|0.00|0|P
IPAR|458334109|0.00|119.47|116.45|119.39|3.70|4639000000|07/02/2026|119.33|100|120.40|100|Q
IPB|45408V203|25.65|25.65|25.65|25.65|0.02|11000000|07/02/2026|0.00|0|0.00|0|N
IPCX|G47875102|0.00|10.33|10.33|10.33|0.00|0|06/26/2026|10.31|500|0.00|0|Q
IPDN|74312Y400|0.00|0.65|0.65|0.65|0.65|100000000|07/02/2026|0.53|100|0.78|200|Q
IPEX|G6001J107|0.00|10.48|10.48|10.48|0.00|0|06/12/2026|10.43|1000|0.00|0|Q
IPFXW|G4790S115|0.00|1.85|1.85|1.85|-0.03|1260000000|07/02/2026|0.00|0|1.85|100|Q
IPGP|44980X109|0.00|109.77|104.94|105.36|-8.69|1974000000|07/02/2026|105.26|100|106.63|100|Q
IPHA|45781K204|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|1.80|100|1.86|100|Q
IPI|46121Y201|33.75|34.44|33.28|33.58|0.07|45667000000|07/02/2026|0.00|0|0.00|0|N
IPM|69764K106|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|1.32|200|1.76|4000|Q
IPO|759937204|58.36|58.80|58.36|58.48|0.00|20000000|07/01/2026|0.00|0|0.00|0|P
IPSC|15673T100|0.00|2.49|2.37|2.43|0.04|14834000000|07/02/2026|2.42|800|2.46|900|Q
IPST|42727R302|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|2.37|100|2.57|100|Q
IPVVU|G49097127|0.00|9.95|9.95|9.95|0.00|1100000000|07/02/2026|0.00|0|0.00|0|Q
IPW|46265P305|0.00|2.87|1.93|1.99|1.99|24563000000|07/02/2026|1.83|100|2.09|100|Q
IPWR|451622203|0.00|5.05|5.05|5.05|-0.44|452000000|07/02/2026|5.01|3000|5.09|3000|Q
IPX|44916E100|0.00|29.95|28.39|28.86|-0.04|3085000000|07/02/2026|0.00|0|28.85|500|Q
IQ|46267X108|0.00|1.05|1.02|1.02|-0.04|94721000000|07/02/2026|0.99|5700|1.02|6500|Q
IQDF|33939L837|34.43|34.43|34.43|34.43|0.35|100000000|07/02/2026|0.00|0|0.00|0|P
IQI|46133G107|10.20|10.22|10.18|10.20|0.03|10626000000|07/02/2026|0.00|0|0.00|0|N
IQLT|46434V456|49.75|49.92|49.33|49.60|0.61|40793000000|07/02/2026|0.00|0|0.00|0|P
IQMM|74350P691|100.13|100.13|100.13|100.13|0.04|300000000|07/02/2026|0.00|0|0.00|0|P
IQMX|462921107|0.00|13.73|11.75|12.35|12.35|3616000000|07/02/2026|0.00|0|0.00|0|Q
IQMXW|462921115|0.00|5.63|4.31|5.07|5.07|4302000000|07/02/2026|0.00|0|0.00|0|Q
IQST|46265G206|0.00|1.10|1.08|1.08|-0.01|760000000|07/02/2026|1.05|100|1.14|100|Q
IQV|46266C105|204.33|208.21|204.08|207.04|3.84|386410000000|07/02/2026|0.00|0|0.00|0|N
IR|45687V106|81.37|81.79|79.50|80.59|-0.27|1337927000000|07/02/2026|0.00|0|0.00|0|N
IRAB|G4940M109|9.94|9.94|9.94|9.94|0.00|1096000000|07/02/2026|0.00|0|0.00|0|N
IRAB WS|G4940M117|0.29|0.30|0.27|0.29|0.02|2986000000|07/02/2026|0.00|0|0.00|0|N
IRD|67577R102|0.00|4.34|4.12|4.24|0.07|16790000000|07/02/2026|4.16|900|4.30|800|Q
IRDM|46269C102|0.00|57.13|53.41|53.77|-1.98|36963000000|07/02/2026|53.32|200|54.14|200|Q
IRE|88636Y888|14.32|14.69|11.18|11.89|-3.16|62998000000|07/02/2026|0.00|0|0.00|0|P
IREG|88340F100|0.00|10.96|8.98|8.98|8.98|1263000000|07/02/2026|0.00|0|0.00|0|Q
IREN|Q4982L109|0.00|43.23|37.67|38.83|-4.51|626789000000|07/02/2026|38.83|100|38.85|100|Q
IREX|46152A494|19.99|19.99|15.91|16.53|-4.60|16268000000|07/02/2026|0.00|0|0.00|0|Z
IREZ|46092D210|9.38|11.22|8.94|10.81|1.85|266593000000|07/02/2026|0.00|0|0.00|0|Z
IRHO|46283H103|0.00|10.05|10.05|10.05|0.00|0|06/30/2026|10.04|500|0.00|0|Q
IRIX|462684101|0.00|1.17|1.17|1.17|0.03|100000000|07/02/2026|0.96|100|1.15|3700|Q
IRM|46284V101|121.81|121.84|115.82|117.16|-4.74|891745000000|07/02/2026|0.00|0|0.00|0|N
IRMD|46266A109|0.00|100.01|98.85|100.01|1.75|1556000000|07/02/2026|100.92|100|102.09|100|Q
IROC|46090A747|51.26|51.26|51.26|51.26|0.00|109000000|07/02/2026|0.00|0|0.00|0|Z
IRON|254604101|0.00|76.40|74.77|76.28|1.32|10861000000|07/02/2026|76.19|100|77.14|200|Q
IRS|450047303|15.75|16.11|15.64|15.81|0.36|32266000000|07/02/2026|0.00|0|0.00|0|N
IRT|45378A106|17.25|17.37|17.10|17.33|0.17|810396000000|07/02/2026|0.00|0|0.00|0|N
IRTC|450056106|0.00|128.44|123.69|126.59|2.06|10020000000|07/02/2026|126.30|100|127.85|100|Q
IRWD|46333X108|0.00|4.39|4.18|4.33|0.19|68664000000|07/02/2026|4.32|2500|4.34|5100|Q
ISBA|464214105|0.00|0.00|0.00|0.00|-40.23|293000000|07/02/2026|40.76|200|42.04|100|Q
ISCF|46434V266|43.54|43.54|43.54|43.54|0.00|28000000|07/01/2026|0.00|0|0.00|0|P
ISD|69346H100|12.97|13.03|12.94|12.98|0.01|11778000000|07/02/2026|0.00|0|0.00|0|N
ISHG|464288125|0.00|74.43|74.35|74.35|0.15|204000000|07/02/2026|73.65|2300|75.06|2300|Q
ISMD|66538H641|49.35|49.35|49.34|49.35|-0.31|1131000000|07/02/2026|0.00|0|0.00|0|P
ISOU|46500E867|9.97|10.71|9.86|10.02|0.21|1786000000|07/02/2026|0.00|0|0.00|0|A
ISPC|45032V306|0.00|2.63|2.63|2.63|-0.02|660000000|07/02/2026|2.53|100|2.71|100|Q
ISPR|46501C100|0.00|1.26|1.24|1.24|0.08|384000000|07/02/2026|1.18|200|1.23|2400|Q
ISRG|46120E602|0.00|426.01|407.41|426.01|23.86|33457000000|07/02/2026|425.53|120|426.37|120|Q
ISSC|45769N105|0.00|18.63|17.85|18.36|0.61|5455000000|07/02/2026|18.40|700|18.42|900|Q
ISTB|46432F859|0.00|48.12|48.09|48.12|0.07|3194000000|07/02/2026|46.63|100|48.13|100|Q
ISTM|46431W515|0.00|0.00|0.00|0.00|0.00|0|05/29/2026|28.57|100|29.03|100|Q
ISTR|46134L105|0.00|29.90|29.41|29.49|-0.73|1083000000|07/02/2026|29.45|500|29.52|500|Q
ISUL|38747R223|0.00|18.95|17.84|18.95|1.10|700000000|07/02/2026|0.00|0|0.00|0|Q
ISVL|46436E510|51.12|51.12|51.12|51.12|-0.64|467000000|07/02/2026|0.00|0|0.00|0|Z
IT|366651107|135.72|137.95|134.94|136.32|2.56|317019000000|07/02/2026|0.00|0|0.00|0|N
ITA|464288760|246.44|250.23|245.65|248.17|4.13|15453000000|07/02/2026|0.00|0|0.00|0|Z
ITB|464288752|102.35|103.02|101.12|102.84|0.75|60328000000|07/02/2026|0.00|0|0.00|0|Z
ITG|45047B105|0.00|17.18|14.18|15.58|-2.02|48894000000|07/02/2026|0.00|0|0.00|0|Q
ITGR|45826H109|94.17|96.14|94.17|95.14|0.57|155192000000|07/02/2026|0.00|0|0.00|0|N
ITHA|G4977S102|0.00|9.98|9.98|9.98|0.00|0|06/01/2026|10.00|100|0.00|0|Q
ITIC|461804106|0.00|0.00|0.00|0.00|0.00|179000000|07/02/2026|275.26|100|286.52|100|Q
ITM|92189H201|46.81|46.88|46.81|46.88|0.06|2106000000|07/02/2026|0.00|0|0.00|0|Z
ITOC|G71399102|0.00|0.30|0.30|0.30|-0.02|100000000|07/02/2026|0.26|100|0.36|100|Q
ITOT|464287150|164.43|165.22|162.87|163.84|-0.23|24336000000|07/02/2026|0.00|0|0.00|0|P
ITP|46527C209|0.19|0.19|0.19|0.19|0.00|361000000|07/02/2026|0.00|0|0.00|0|A
ITRG|45826T509|2.41|2.51|2.37|2.43|0.17|468653000000|07/02/2026|0.00|0|0.00|0|A
ITRI|465741106|0.00|86.51|83.94|85.10|0.52|10600000000|07/02/2026|85.11|100|86.09|200|Q
ITRN|M6158M104|0.00|60.19|57.02|57.10|-3.93|2298000000|07/02/2026|57.03|200|57.52|100|Q
ITT|45073V108|189.49|190.14|184.17|186.80|-2.04|184230000000|07/02/2026|0.00|0|0.00|0|N
ITUB|465562106|8.27|8.31|8.09|8.12|-0.01|2832109000000|07/02/2026|0.00|0|0.00|0|N
ITW|452308109|271.17|273.11|270.02|272.76|3.79|390307000000|07/02/2026|0.00|0|0.00|0|N
ITWO|74349Y787|46.24|46.24|46.24|46.24|-0.73|300000000|07/02/2026|0.00|0|0.00|0|Z
IUS|46138J742|0.00|0.00|0.00|0.00|-65.91|22000000|07/02/2026|62.88|200|69.56|200|Q
IUSB|46434V613|0.00|46.00|45.93|45.97|0.06|88707000000|07/02/2026|45.95|1000|47.33|100|Q
IUSG|464287671|0.00|188.46|184.20|185.11|-2.20|7417000000|07/02/2026|178.88|100|191.41|100|Q
IUSV|464287663|0.00|111.58|111.00|111.56|1.05|8263000000|07/02/2026|107.52|100|114.51|100|Q
IVA|46124U107|0.00|3.96|3.73|3.89|0.21|21765000000|07/02/2026|0.00|0|3.95|100|Q
IVDA|46583A303|0.00|0.36|0.33|0.33|-0.02|3500000000|07/02/2026|0.28|100|0.39|100|Q
IVE|464287408|229.16|230.20|228.85|230.19|2.41|17377000000|07/02/2026|0.00|0|0.00|0|P
IVES|947913109|38.15|38.21|37.06|37.23|-0.66|16727000000|07/02/2026|0.00|0|0.00|0|P
IVF|44984F880|0.00|1.75|1.51|1.51|-0.42|1455000000|07/02/2026|1.46|100|1.73|100|Q
IVLU|46435G409|42.49|42.62|42.07|42.30|0.58|25687000000|07/02/2026|0.00|0|0.00|0|P
IVOG|921932869|0.00|143.48|143.48|143.48|0.00|100000000|06/26/2026|0.00|0|0.00|0|P
IVOL|500767736|17.37|17.38|17.37|17.37|0.04|548000000|07/02/2026|0.00|0|0.00|0|P
IVOO|921932885|129.88|130.39|129.65|129.65|0.00|12000000|07/01/2026|0.00|0|0.00|0|P
IVR|46131B704|7.90|7.93|7.82|7.85|-0.04|393730000000|07/02/2026|0.00|0|0.00|0|N
IVR PRC|46131B506|24.65|24.65|24.50|24.61|-0.04|9919000000|07/02/2026|0.00|0|0.00|0|N
IVSI|26923W207|0.00|0.00|0.00|0.00|0.00|4000000|07/02/2026|29.01|100|0.00|0|Q
IVSS|26923W108|0.00|29.95|29.95|29.95|0.00|0|06/30/2026|30.02|800|30.09|800|Q
IVT|46124J201|35.39|35.58|35.05|35.57|0.64|378136000000|07/02/2026|0.00|0|0.00|0|N
IVV|464287200|750.86|754.59|743.78|748.91|-0.35|48127000000|07/02/2026|0.00|0|0.00|0|P
IVVD|00534A102|0.00|0.90|0.87|0.89|0.03|20044000000|07/02/2026|0.89|2900|0.89|5200|Q
IVVW|46438G711|44.38|44.38|43.95|43.95|-0.71|554000000|07/02/2026|0.00|0|0.00|0|Z
IVW|464287309|136.84|137.68|134.61|135.57|-1.32|46478000000|07/02/2026|0.00|0|0.00|0|P
IVZ|G491BT108|27.45|27.63|26.59|27.01|0.18|1049230000000|07/02/2026|0.00|0|0.00|0|N
IWB|464287622|410.21|412.10|406.10|408.81|-0.40|12336000000|07/02/2026|0.00|0|0.00|0|P
IWC|464288869|202.99|202.99|198.67|198.67|-1.40|754000000|07/02/2026|0.00|0|0.00|0|P
IWD|464287598|245.24|246.90|245.17|246.81|2.95|41792000000|07/02/2026|0.00|0|0.00|0|P
IWF|464287614|122.94|123.81|120.25|121.22|-1.86|17838000000|07/02/2026|0.00|0|0.00|0|P
IWL|464289446|183.93|183.93|183.93|183.93|0.52|152000000|07/02/2026|0.00|0|0.00|0|P
IWM|464287655|300.46|302.18|294.99|297.49|-1.83|238325000000|07/02/2026|0.00|0|0.00|0|P
IWMI|78433H634|53.00|53.00|52.81|52.97|-0.47|1384000000|07/02/2026|0.00|0|0.00|0|Z
IWMW|46438G695|40.16|40.16|40.16|40.16|-0.62|41000000|07/01/2026|0.00|0|0.00|0|Z
IWMY|88636J139|19.60|19.60|19.60|19.60|-0.11|102000000|07/02/2026|0.00|0|0.00|0|P
IWN|464287630|222.92|223.59|219.93|221.21|-0.34|17077000000|07/02/2026|0.00|0|0.00|0|P
IWO|464287648|392.15|394.59|382.98|386.94|-4.12|65922000000|07/02/2026|0.00|0|0.00|0|P
IWP|464287481|144.92|146.44|141.46|142.95|-2.11|39798000000|07/02/2026|0.00|0|0.00|0|P
IWR|464287499|110.90|111.34|109.42|110.32|0.08|47926000000|07/02/2026|0.00|0|0.00|0|P
IWS|464287473|165.62|166.80|164.77|165.55|0.60|9919000000|07/02/2026|0.00|0|0.00|0|P
IWV|464287689|428.14|428.14|423.23|424.99|-0.87|1714000000|07/02/2026|0.00|0|0.00|0|P
IWX|464289420|107.33|107.33|107.06|107.07|1.12|1196000000|07/02/2026|0.00|0|0.00|0|P
IWY|464289438|285.46|285.46|281.32|283.30|-4.77|4343000000|07/02/2026|0.00|0|0.00|0|P
IX|686330101|39.11|39.39|38.78|39.06|0.66|36724000000|07/02/2026|0.00|0|0.00|0|N
IXC|464287341|49.22|49.58|48.98|49.26|0.59|15879000000|07/02/2026|0.00|0|0.00|0|P
IXG|464287333|127.81|127.82|127.28|127.65|1.43|1500000000|07/02/2026|0.00|0|0.00|0|P
IXHL|45333F208|0.00|3.98|3.86|3.96|0.28|790000000|07/02/2026|3.97|1700|4.56|100|Q
IXJ|464287325|99.78|101.65|99.78|101.19|2.74|1619000000|07/02/2026|0.00|0|0.00|0|P
IXN|464287291|139.73|141.26|135.16|135.69|-4.60|9284000000|07/02/2026|0.00|0|0.00|0|P
IXP|464287275|115.49|115.49|115.49|115.49|3.12|112000000|07/02/2026|0.00|0|0.00|0|P
IXUS|46432F834|0.00|95.60|94.10|94.69|0.30|8612000000|07/02/2026|91.33|100|97.21|100|Q
IYC|464287580|101.85|101.89|101.74|101.78|0.27|1025000000|07/02/2026|0.00|0|0.00|0|P
IYE|464287796|56.79|57.18|56.41|56.67|0.49|27162000000|07/02/2026|0.00|0|0.00|0|P
IYF|464287788|131.51|131.62|130.83|131.60|1.31|3286000000|07/02/2026|0.00|0|0.00|0|P
IYG|464287770|93.15|93.15|92.88|92.88|0.58|1171000000|07/02/2026|0.00|0|0.00|0|P
IYH|464287762|67.87|69.21|67.83|69.19|1.78|31637000000|07/02/2026|0.00|0|0.00|0|P
IYJ|464287754|166.89|167.17|166.89|167.17|0.00|246000000|07/01/2026|0.00|0|0.00|0|Z
IYK|464287812|73.79|74.85|73.79|74.82|1.74|3214000000|07/02/2026|0.00|0|0.00|0|P
IYM|464287838|180.92|182.29|180.92|182.29|3.01|1779000000|07/02/2026|0.00|0|0.00|0|P
IYR|464287739|103.31|104.01|103.11|104.01|1.32|71039000000|07/02/2026|0.00|0|0.00|0|P
IYRI|78433H618|49.23|49.23|49.14|49.14|0.00|4000000|06/30/2026|0.00|0|0.00|0|Z
IYT|464287192|88.40|88.56|87.26|87.88|0.32|12758000000|07/02/2026|0.00|0|0.00|0|Z
IYW|464287721|250.15|250.15|241.62|243.55|-5.45|7465000000|07/02/2026|0.00|0|0.00|0|P
IYY|464287846|181.79|181.79|181.79|181.79|-0.49|290000000|07/02/2026|0.00|0|0.00|0|P
IYZ|464287713|41.67|41.96|40.30|40.85|-0.96|36961000000|07/02/2026|0.00|0|0.00|0|Z
IZEA|46604H204|0.00|3.60|3.53|3.60|3.60|1214000000|07/02/2026|3.50|100|3.66|2200|Q
IZM|G4760B100|0.00|0.35|0.32|0.35|0.03|238000000|07/02/2026|0.00|0|0.00|0|Q
J|46982L108|125.55|127.90|125.55|127.89|3.26|286385000000|07/02/2026|0.00|0|0.00|0|N
JA|47103U613|50.08|50.08|50.08|50.08|-0.17|125000000|07/02/2026|0.00|0|0.00|0|P
JAAA|47103U845|50.53|50.55|50.52|50.55|0.06|70216000000|07/02/2026|0.00|0|0.00|0|P
JABS|47103U688|0.00|50.03|50.03|50.03|-0.20|4000000|06/25/2026|0.00|0|0.00|0|P
JACK|466367109|0.00|17.89|15.98|17.27|-0.15|17657000000|07/02/2026|17.18|300|17.20|1100|Q
JACS|G4992A110|10.73|10.73|10.66|10.66|0.00|100000000|07/02/2026|0.00|0|0.00|0|N
JADE|46654Q690|0.00|82.33|82.33|82.33|0.00|8000000|06/22/2026|0.00|0|0.00|0|P
JAGU|47010E108|1.75|1.75|1.70|1.70|-0.10|1062000000|07/02/2026|0.00|0|0.00|0|A
JAGX|47010C862|0.00|2.81|2.81|2.81|-0.07|100000000|07/02/2026|2.50|100|3.03|100|Q
JAKK|47012E403|0.00|0.00|0.00|0.00|0.00|181000000|07/02/2026|23.38|600|24.04|100|Q
JAN|471024109|29.51|29.51|28.87|29.12|0.13|534200000000|07/02/2026|0.00|0|0.00|0|N
JANH|45783Y657|24.74|24.74|24.74|24.74|0.00|28000000|06/30/2026|0.00|0|0.00|0|Z
JANT|00888H703|43.91|43.91|43.91|43.91|-0.10|300000000|07/02/2026|0.00|0|0.00|0|Z
JANW|00888H802|38.60|38.60|38.60|38.60|0.13|200000000|07/02/2026|0.00|0|0.00|0|Z
JANX|47103J105|0.00|15.57|14.96|15.55|0.91|9325000000|07/02/2026|15.53|1000|15.76|900|Q
JAVA|46641Q167|80.30|80.45|79.68|79.99|0.17|6493000000|07/02/2026|0.00|0|0.00|0|P
JAZZ|G50871105|0.00|243.58|238.74|243.39|6.08|6819000000|07/02/2026|241.23|100|245.88|100|Q
JBBB|47103U753|47.34|47.35|47.34|47.35|0.00|457000000|07/01/2026|0.00|0|0.00|0|Z
JBGS|46590V100|15.36|15.64|15.26|15.47|0.29|241592000000|07/02/2026|0.00|0|0.00|0|N
JBHT|445658107|0.00|291.53|283.73|284.77|-5.24|5900000000|07/02/2026|285.48|200|285.94|200|Q
JBI|47103N106|5.43|5.47|5.25|5.35|-0.07|410286000000|07/02/2026|0.00|0|0.00|0|N
JBIO|008064206|0.00|21.65|20.28|21.53|-0.33|16333000000|07/02/2026|21.21|600|21.80|600|Q
JBL|466313103|372.22|372.22|338.97|341.30|-34.04|342845000000|07/02/2026|0.00|0|0.00|0|N
JBLU|477143101|0.00|6.18|5.85|6.02|0.10|330721000000|07/02/2026|6.00|2200|6.03|100|Q
JBND|46654Q716|53.25|53.33|53.23|53.28|0.04|34510000000|07/02/2026|0.00|0|0.00|0|N
JBS|N4732M103|12.19|12.42|12.19|12.26|0.19|1392305000000|07/02/2026|0.00|0|0.00|0|N
JBSS|800422107|0.00|90.07|89.57|90.07|2.64|575000000|07/02/2026|90.35|100|90.61|100|Q
JBTM|477839104|145.63|146.47|143.67|145.83|0.83|192089000000|07/02/2026|0.00|0|0.00|0|N
JCAP|47248R103|0.00|18.97|18.87|18.87|-0.74|527000000|07/02/2026|18.80|800|18.85|700|Q
JCE|67090X107|16.39|16.39|16.30|16.31|-0.06|2911000000|07/02/2026|0.00|0|0.00|0|N
JCI|G51502105|144.58|146.24|139.23|140.76|-4.04|1200230000000|07/02/2026|0.00|0|0.00|0|N
JCPB|46641Q670|46.74|46.77|46.69|46.74|0.06|31580000000|07/02/2026|0.00|0|0.00|0|P
JCPI|46654Q104|47.73|47.73|47.73|47.73|0.02|100000000|07/02/2026|0.00|0|0.00|0|P
JD|47215P106|0.00|26.68|26.16|26.62|0.33|226849000000|07/02/2026|26.62|300|26.64|400|Q
JDST|25461A171|38.75|39.46|36.28|37.89|-4.11|19300000000|07/02/2026|0.00|0|0.00|0|P
JDVL|47804J677|31.49|31.49|31.49|31.49|0.43|300000000|07/02/2026|0.00|0|0.00|0|P
JEDI|26922B394|29.31|29.31|28.28|28.28|-1.22|879000000|07/02/2026|0.00|0|0.00|0|P
JEF|47233W109|51.89|53.76|51.89|52.62|1.32|600085000000|07/02/2026|0.00|0|0.00|0|N
JELD|47580P103|1.51|1.57|1.41|1.44|-0.05|401587000000|07/02/2026|0.00|0|0.00|0|N
JEM|G8071C111|0.00|3.55|1.80|2.25|-0.97|66311000000|07/02/2026|1.93|100|2.57|100|Q
JEMA|46641Q266|0.00|61.98|61.13|61.13|-1.06|621000000|07/02/2026|0.00|0|0.00|0|Q
JENA|G5093B105|0.00|10.37|10.37|10.37|-0.05|0|07/02/2026|0.00|0|0.00|0|N
JEPI|46641Q332|56.32|56.72|56.32|56.70|0.58|110914000000|07/02/2026|0.00|0|0.00|0|P
JEPQ|46654Q203|0.00|60.58|59.00|59.44|-0.78|186938000000|07/02/2026|59.30|2300|59.48|5800|Q
JETD|063679484|2.20|2.20|2.20|2.20|-0.07|100000000|07/02/2026|0.00|0|0.00|0|P
JETS|26922A842|33.69|33.90|32.86|33.19|-0.05|44693000000|07/02/2026|0.00|0|0.00|0|P
JF|72352G206|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|0.89|100|1.24|100|Q
JFB|46658E107|0.00|5.01|4.88|4.88|0.23|1571000000|07/02/2026|4.77|400|4.98|400|Q
JFIN|47737C104|0.00|0.00|0.00|0.00|-3.00|99000000|07/02/2026|2.84|1400|2.87|2200|Q
JFLX|46654Q559|0.00|50.43|50.43|50.43|-0.17|40000000|06/30/2026|0.00|0|0.00|0|P
JFR|67072T108|7.71|7.72|7.69|7.71|0.02|50172000000|07/02/2026|0.00|0|0.00|0|N
JFU|65442R208|0.00|2.71|2.71|2.71|0.00|0|06/18/2026|2.05|200|2.99|100|Q
JG|051857209|0.00|0.00|0.00|0.00|0.00|60000000|07/02/2026|3.80|100|5.45|100|Q
JGH|67075G103|12.71|12.71|12.61|12.64|-0.04|10254000000|07/02/2026|0.00|0|0.00|0|N
JGLO|46654Q740|0.00|0.00|0.00|0.00|0.00|147000000|07/02/2026|0.00|0|0.00|0|Q
JGRO|46654Q609|96.78|97.40|93.99|94.91|-1.95|9105000000|07/02/2026|0.00|0|0.00|0|P
JHEM|47804J834|38.95|39.08|38.61|38.65|-0.57|1334000000|07/02/2026|0.00|0|0.00|0|P
JHI|410142103|13.32|13.35|13.32|13.35|0.00|477000000|07/02/2026|0.00|0|0.00|0|N
JHLN|47804J669|24.61|24.61|24.61|24.61|-0.08|100000000|07/02/2026|0.00|0|0.00|0|P
JHMD|47804J859|44.85|44.85|44.66|44.66|0.35|200000000|07/02/2026|0.00|0|0.00|0|P
JHML|47804J107|0.00|89.28|89.28|89.28|0.00|66000000|06/30/2026|0.00|0|0.00|0|P
JHMM|47804J206|74.44|74.44|73.83|74.00|-0.73|2623000000|07/02/2026|0.00|0|0.00|0|P
JHS|410123103|10.96|11.05|10.96|11.02|0.04|1037000000|07/02/2026|0.00|0|0.00|0|N
JHSC|47804J842|48.36|48.36|48.36|48.36|0.00|30000000|07/01/2026|0.00|0|0.00|0|P
JHX|G4253H101|26.10|26.38|25.48|25.81|0.10|1123463000000|07/02/2026|0.00|0|0.00|0|N
JIG|46641Q324|84.59|84.59|84.59|84.59|-0.67|240000000|07/02/2026|0.00|0|0.00|0|P
JILL|46620W201|16.23|16.58|16.09|16.49|0.14|28442000000|07/02/2026|0.00|0|0.00|0|N
JIRE|46641Q134|83.24|83.47|82.43|82.77|1.04|8666000000|07/02/2026|0.00|0|0.00|0|P
JIVE|46654Q757|0.00|92.66|91.87|92.12|0.86|2249000000|07/02/2026|0.00|0|0.00|0|Q
JJSF|466032109|0.00|76.45|76.06|76.15|0.28|4860000000|07/02/2026|75.89|200|75.93|100|Q
JKHY|426281101|0.00|147.45|144.39|146.96|4.46|10965000000|07/02/2026|145.92|100|147.00|400|Q
JKS|47759T100|16.13|16.89|15.63|15.84|-0.35|160409000000|07/02/2026|0.00|0|0.00|0|N
JL|G5191U120|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|5.70|1200|5.98|500|Q
JLHL|G5500K102|0.00|0.00|0.00|0.00|0.00|287000000|07/02/2026|6.66|100|7.87|100|Q
JLL|48020Q107|321.89|327.99|320.80|327.46|9.11|124113000000|07/02/2026|0.00|0|0.00|0|N
JLS|670735109|17.48|17.51|17.39|17.39|-0.08|2476000000|07/02/2026|0.00|0|0.00|0|N
JMBS|47103U852|44.98|45.03|44.94|44.98|0.12|7168000000|07/02/2026|0.00|0|0.00|0|P
JMEE|46641Q118|76.82|76.82|76.81|76.81|-0.58|840000000|07/02/2026|0.00|0|0.00|0|P
JMHI|46654Q799|50.43|50.43|50.43|50.43|-0.21|100000000|07/02/2026|0.00|0|0.00|0|P
JMIA|48138M105|7.33|7.44|7.00|7.05|-0.19|341796000000|07/02/2026|0.00|0|0.00|0|N
JMM|67075J107|5.87|5.87|5.84|5.86|-0.02|256000000|07/02/2026|0.00|0|0.00|0|N
JMOM|46641Q779|84.39|84.39|82.61|82.61|-3.02|853000000|07/02/2026|0.00|0|0.00|0|P
JMSB|47805L101|0.00|0.00|0.00|0.00|0.00|45000000|07/02/2026|22.16|600|22.21|700|Q
JMSI|46654Q815|0.00|50.36|50.36|50.36|-0.15|99000000|06/23/2026|0.00|0|0.00|0|P
JMST|46641Q654|50.89|50.92|50.89|50.92|0.01|11689000000|07/02/2026|0.00|0|0.00|0|P
JMTG|46654Q575|50.48|50.48|50.44|50.46|0.03|821000000|07/02/2026|0.00|0|0.00|0|P
JMUB|46641Q647|50.55|50.55|50.51|50.55|0.04|9418000000|07/02/2026|0.00|0|0.00|0|P
JNJ|478160104|255.78|263.10|254.53|263.04|9.06|2543236000000|07/02/2026|0.00|0|0.00|0|N
JNK|78468R622|96.01|96.07|95.94|95.98|0.09|79932000000|07/02/2026|0.00|0|0.00|0|P
JNUG|25460G831|129.98|137.21|127.12|132.25|12.17|29346000000|07/02/2026|0.00|0|0.00|0|P
JOB|36165A102|0.21|0.21|0.21|0.21|0.00|200000000|07/01/2026|0.00|0|0.00|0|A
JOBX|46152A486|0.00|17.15|15.84|16.73|0.00|11000000|06/29/2026|0.00|0|0.00|0|Z
JOBY|G65163100|8.93|9.10|8.31|8.49|-0.35|5887659000000|07/02/2026|0.00|0|0.00|0|N
JOBY WS|G65163118|0.33|0.35|0.29|0.30|-0.05|92951000000|07/02/2026|0.00|0|0.00|0|N
JOE|790148100|61.72|62.02|60.99|61.33|-0.09|77607000000|07/02/2026|0.00|0|0.00|0|N
JOET|92790A504|45.79|45.79|45.79|45.79|0.00|10000000|06/29/2026|0.00|0|0.00|0|P
JOF|47109U104|11.77|11.83|11.68|11.68|-0.07|21713000000|07/02/2026|0.00|0|0.00|0|N
JOUT|479167108|0.00|43.09|43.09|43.09|43.09|514000000|07/02/2026|43.29|200|43.53|100|Q
JOYY|46591M109|0.00|67.72|67.03|67.13|0.25|7484000000|07/02/2026|66.62|200|67.85|200|Q
JPC|67073B106|7.87|7.88|7.85|7.87|0.03|199338000000|07/02/2026|0.00|0|0.00|0|N
JPEF|46654Q781|0.00|0.00|0.00|0.00|-80.05|25000000|07/02/2026|0.00|0|0.00|0|Q
JPEM|46641Q308|62.53|62.53|62.53|62.53|-0.04|100000000|07/02/2026|0.00|0|0.00|0|P
JPIB|46641Q852|48.25|48.25|48.25|48.25|0.04|100000000|07/02/2026|0.00|0|0.00|0|P
JPIE|46641Q159|45.89|45.90|45.87|45.88|0.04|5408000000|07/02/2026|0.00|0|0.00|0|P
JPLD|46654Q773|52.03|52.03|51.98|51.99|0.04|2143000000|07/02/2026|0.00|0|0.00|0|P
JPM|46625H100|338.00|338.03|331.77|334.47|0.40|4080993000000|07/02/2026|0.00|0|0.00|0|N
JPM PRC|48128B648|25.34|25.38|25.31|25.33|0.03|15578000000|07/02/2026|0.00|0|0.00|0|N
JPM PRD|48128B655|23.98|24.05|23.98|24.00|0.00|14423000000|07/02/2026|0.00|0|0.00|0|N
JPM PRJ|48128B622|19.29|19.39|19.28|19.28|-0.04|14955000000|07/02/2026|0.00|0|0.00|0|N
JPM PRK|48128B580|18.46|18.55|18.42|18.44|-0.05|43786000000|07/02/2026|0.00|0|0.00|0|N
JPM PRL|48128B549|18.78|18.82|18.74|18.79|0.05|30047000000|07/02/2026|0.00|0|0.00|0|N
JPM PRM|48128B523|17.23|17.32|17.23|17.28|0.05|50340000000|07/02/2026|0.00|0|0.00|0|N
JPST|46641Q837|50.43|50.44|50.43|50.43|0.03|63862000000|07/02/2026|0.00|0|0.00|0|P
JPUS|46641Q407|140.61|140.61|140.07|140.07|-0.18|373000000|07/02/2026|0.00|0|0.00|0|P
JQC|67073D102|4.86|4.87|4.83|4.83|-0.02|55314000000|07/02/2026|0.00|0|0.00|0|N
JQUA|46641Q761|72.58|72.58|71.61|71.98|-0.11|21091000000|07/02/2026|0.00|0|0.00|0|P
JRI|67074Y105|13.00|13.02|12.98|13.00|0.06|27811000000|07/02/2026|0.00|0|0.00|0|N
JRS|67071B108|8.60|8.63|8.53|8.62|0.07|19571000000|07/02/2026|0.00|0|0.00|0|N
JRSH|47632P101|0.00|0.00|0.00|0.00|-4.76|431000000|07/02/2026|4.33|100|4.56|100|Q
JRVR|46990A102|0.00|4.52|4.43|4.47|0.08|6184000000|07/02/2026|4.45|3200|4.52|300|Q
JSCP|46641Q274|46.96|46.99|46.96|46.98|0.05|1261000000|07/02/2026|0.00|0|0.00|0|P
JSI|47103U746|51.19|51.19|51.19|51.19|-0.05|100000000|07/02/2026|0.00|0|0.00|0|P
JSM|63938C405|0.00|0.00|0.00|0.00|-17.93|13000000|07/02/2026|0.00|0|0.00|0|Q
JSMD|47103U209|0.00|98.93|97.29|97.29|-3.40|1305000000|07/02/2026|0.00|0|0.00|0|Q
JSPR|471871202|0.00|0.47|0.43|0.43|-0.02|1733000000|07/02/2026|0.36|200|0.55|200|Q
JTAI|47714H407|0.00|8.05|7.97|7.97|0.02|455000000|07/02/2026|7.51|100|8.08|100|Q
JTEK|46654Q732|0.00|105.48|103.26|103.26|-4.87|701000000|07/02/2026|0.00|0|0.00|0|Q
JUCY|26922B642|22.00|22.00|21.99|21.99|-0.01|200000000|07/02/2026|0.00|0|0.00|0|Z
JUDB|268961570|25.77|25.77|25.77|25.77|0.00|100000000|07/02/2026|0.00|0|0.00|0|Z
JULB|268961869|27.45|27.45|27.45|27.45|-0.13|100000000|07/02/2026|0.00|0|0.00|0|Z
JULH|45783Y582|24.82|24.82|24.82|24.82|-0.05|178000000|07/02/2026|0.00|0|0.00|0|Z
JULJ|45783Y566|24.72|24.72|24.72|24.72|-0.03|100000000|07/02/2026|0.00|0|0.00|0|Z
JULT|00888H307|47.76|47.76|47.57|47.57|0.92|1300000000|07/02/2026|0.00|0|0.00|0|Z
JULW|00888H406|40.76|40.76|40.60|40.60|-0.17|300000000|07/02/2026|0.00|0|0.00|0|Z
JUNS|48208B203|0.00|0.22|0.22|0.22|0.01|6158000000|07/02/2026|0.21|1100|0.23|1100|Q
JUNT|00888H745|37.72|37.72|37.72|37.72|-0.05|191000000|07/02/2026|0.00|0|0.00|0|Z
JUNW|00888H737|34.30|34.31|34.19|34.19|-0.17|400000000|07/02/2026|0.00|0|0.00|0|Z
JUSA|46654Q617|0.00|66.60|66.30|66.60|0.00|54000000|06/29/2026|0.00|0|0.00|0|P
JVA|192176105|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|3.39|2100|3.43|3200|Q
JWEL|G5194C119|0.00|0.00|0.00|0.00|0.00|0|05/22/2026|1.62|200|2.59|100|Q
JXG|Y46002401|0.00|10.72|10.72|10.72|0.00|0|06/29/2026|9.03|100|13.11|100|Q
JXI|464288711|83.83|83.83|83.83|83.83|0.00|4000000|07/01/2026|0.00|0|0.00|0|P
JXN|46817M107|105.69|106.63|103.77|104.47|-0.06|175653000000|07/02/2026|0.00|0|0.00|0|N
JXN PRA|46817M206|25.38|25.45|25.27|25.35|0.02|13502000000|07/02/2026|0.00|0|0.00|0|N
JYD|G5084H111|0.00|0.92|0.90|0.90|0.00|0|06/26/2026|0.60|500|0.00|0|Q
JYNT|47973J102|0.00|9.02|8.76|8.76|8.76|1270000000|07/02/2026|8.94|1700|8.98|1700|Q
JZ|47737L302|0.00|0.13|0.11|0.11|-0.02|653000000|07/02/2026|0.08|100|0.12|100|Q
JZXN|G51400151|0.00|1.27|1.16|1.16|0.00|2391000000|07/02/2026|1.00|100|1.39|200|Q
KAI|48282T104|311.56|313.76|303.90|309.00|2.04|32590000000|07/02/2026|0.00|0|0.00|0|N
KALA|483119301|0.00|1.82|1.82|1.82|0.02|395000000|07/02/2026|1.62|100|1.76|100|Q
KALU|483007704|0.00|189.46|170.50|175.25|-10.75|2845000000|07/02/2026|173.06|100|178.68|100|Q
KARD|485925101|0.00|24.74|23.28|24.09|0.16|4863000000|07/02/2026|0.00|0|0.00|0|Q
KARO|Y4600W108|0.00|53.75|51.80|53.75|2.86|3164000000|07/02/2026|53.86|200|55.06|100|Q
KAT|00770X220|0.00|55.20|55.20|55.20|1.15|100000000|07/02/2026|0.00|0|0.00|0|Q
KAUG|45783Y137|28.63|28.63|28.63|28.63|0.00|1000000|07/01/2026|0.00|0|0.00|0|Z
KAZR|G8193D104|0.00|2.83|2.72|2.72|2.72|538000000|07/02/2026|2.72|2100|2.74|2200|Q
KB|48241A105|108.65|110.11|108.12|109.35|6.77|63014000000|07/02/2026|0.00|0|0.00|0|N
KBAB|500767280|0.00|0.00|0.00|0.00|-5.30|66000000|07/02/2026|0.00|0|0.00|0|Q
KBDC|48662X105|13.84|13.89|13.57|13.59|-0.09|104395000000|07/02/2026|0.00|0|0.00|0|N
KBDU|500767314|0.00|0.00|0.00|0.00|0.00|100000000|07/02/2026|0.00|0|0.00|0|Q
KBE|78464A797|69.86|69.88|68.12|68.60|-0.71|69992000000|07/02/2026|0.00|0|0.00|0|P
KBH|48666K109|60.82|61.46|59.98|61.16|0.54|295748000000|07/02/2026|0.00|0|0.00|0|N
KBR|48242W106|35.08|36.44|35.08|36.41|1.74|604067000000|07/02/2026|0.00|0|0.00|0|N
KBWB|46138E628|0.00|95.57|93.65|94.39|-0.32|63693000000|07/02/2026|91.54|100|96.62|100|Q
KBWD|46138E610|0.00|12.50|12.38|12.41|-0.06|6651000000|07/02/2026|12.40|1200|12.42|2500|Q
KBWP|46138E586|0.00|0.00|0.00|0.00|0.00|0|06/23/2026|103.39|200|157.50|200|Q
KBWY|46138E594|0.00|18.87|18.79|18.85|0.19|7872000000|07/02/2026|17.76|200|19.72|200|Q
KC|49639K101|0.00|9.31|8.94|9.12|-0.07|27654000000|07/02/2026|9.11|100|9.20|1400|Q
KCA U|G5235S131|10.13|10.14|10.11|10.14|-0.01|6843000000|07/02/2026|0.00|0|0.00|0|N
KCAC WS|G5235S115|1.18|1.18|1.10|1.10|-0.17|9100000000|07/02/2026|0.00|0|0.00|0|N
KCE|78464A771|0.00|153.17|152.47|153.17|-0.70|31000000|05/11/2026|0.00|0|0.00|0|P
KD|50155Q100|12.06|12.52|12.06|12.25|0.25|1284984000000|07/02/2026|0.00|0|0.00|0|N
KDEF|30151E491|43.07|43.15|41.98|42.92|2.68|1969000000|07/02/2026|0.00|0|0.00|0|P
KDK|500081104|0.00|5.73|5.32|5.34|-0.21|23684000000|07/02/2026|5.23|1500|5.39|1500|Q
KDP|49271V100|0.00|33.78|32.91|33.32|-0.06|246837000000|07/02/2026|33.28|1100|33.34|2800|Q
KE|49428J109|0.00|25.18|24.77|25.15|-0.53|1606000000|07/02/2026|24.74|200|25.23|500|Q
KEEL|486917107|0.00|5.45|4.53|4.59|-0.79|497822000000|07/02/2026|4.58|3900|4.60|300|Q
KEEX|88636Y706|85.85|85.85|85.85|85.85|-5.39|211000000|07/02/2026|0.00|0|0.00|0|Z
KELYA|488152208|0.00|13.07|12.98|13.07|-0.02|3778000000|07/02/2026|12.89|400|13.23|400|Q
KEMX|500767769|0.00|54.75|54.75|54.75|0.00|16000000|06/22/2026|0.00|0|0.00|0|P
KEN|Y46717107|70.00|70.07|67.85|68.10|-1.13|12207000000|07/02/2026|0.00|0|0.00|0|N
KEP|500631106|12.45|12.61|12.37|12.50|0.48|315585000000|07/02/2026|0.00|0|0.00|0|N
KEQU|492854104|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|35.86|200|37.29|200|Q
KEX|497266106|131.91|132.67|128.59|129.84|-1.13|224376000000|07/02/2026|0.00|0|0.00|0|N
KEY|493267108|23.50|23.50|22.86|23.02|-0.23|3209459000000|07/02/2026|0.00|0|0.00|0|N
KEY PRI|493267702|24.96|25.04|24.96|25.03|0.03|4277000000|07/02/2026|0.00|0|0.00|0|N
KEY PRJ|493267876|20.96|20.97|20.85|20.85|-0.12|5122000000|07/02/2026|0.00|0|0.00|0|N
KEY PRK|493267868|20.54|20.64|20.54|20.64|0.04|548000000|07/02/2026|0.00|0|0.00|0|N
KEY PRL|493267843|25.00|25.08|25.00|25.07|0.04|3573000000|07/02/2026|0.00|0|0.00|0|N
KEYS|49338L103|331.59|333.00|311.38|313.86|-21.74|475992000000|07/02/2026|0.00|0|0.00|0|N
KF|500634209|70.31|71.60|67.00|68.49|-1.71|2478000000|07/02/2026|0.00|0|0.00|0|N
KFRC|493732101|50.76|51.24|50.72|50.93|0.31|47175000000|07/02/2026|0.00|0|0.00|0|N
KFY|500643200|68.24|69.89|67.90|69.68|1.95|209756000000|07/02/2026|0.00|0|0.00|0|N
KG|G5260K102|0.00|10.62|10.18|10.62|1.41|236000000|07/02/2026|9.49|1200|11.60|100|Q
KGC|496902404|24.41|24.88|24.18|24.71|1.24|1696734000000|07/02/2026|0.00|0|0.00|0|N
KGEI|50043K406|0.00|4.79|4.64|4.67|0.01|3318000000|07/02/2026|4.63|4400|4.65|1600|Q
KGLD|500948872|0.00|26.61|26.61|26.61|0.00|8000000|06/11/2026|0.00|0|0.00|0|Z
KGS|50012A108|73.01|73.01|67.28|67.94|-4.46|445405000000|07/02/2026|0.00|0|0.00|0|N
KHC|500754106|0.00|25.51|25.05|25.38|0.36|226188000000|07/02/2026|25.35|4000|25.38|300|Q
KHPI|56167N183|25.86|25.86|25.81|25.82|-0.06|4573000000|07/02/2026|0.00|0|0.00|0|Z
KIDS|68752L100|0.00|20.02|19.75|19.80|0.50|605000000|07/02/2026|19.94|700|20.19|100|Q
KIDZ|182744300|0.00|0.67|0.67|0.67|0.67|630000000|07/02/2026|0.57|100|0.77|100|Q
KIE|78464A789|62.85|64.05|62.27|64.04|1.62|70903000000|07/02/2026|0.00|0|0.00|0|P
KIM|49446R109|25.22|25.35|25.16|25.32|0.24|1260185000000|07/02/2026|0.00|0|0.00|0|N
KIM PRL|49446R737|19.18|19.30|19.18|19.30|0.07|7418000000|07/02/2026|0.00|0|0.00|0|N
KIM PRM|49446R711|19.60|19.70|19.59|19.70|0.11|13267000000|07/02/2026|0.00|0|0.00|0|N
KIM PRN|49446R687|62.79|63.40|62.55|63.40|-0.91|1000000|06/29/2026|0.00|0|0.00|0|N
KINS|496719105|0.00|20.20|20.10|20.20|0.52|687000000|07/02/2026|20.10|700|20.36|100|Q
KIO|48249T106|11.33|11.44|11.33|11.36|0.01|14658000000|07/02/2026|0.00|0|0.00|0|N
KITT|63911H405|0.00|1.18|1.13|1.13|-0.04|630000000|07/02/2026|1.10|100|1.18|100|Q
KJUL|45782C284|33.86|33.86|33.86|33.86|-0.14|107000000|07/02/2026|0.00|0|0.00|0|Z
KJUN|45783Y277|29.88|29.88|29.57|29.66|-0.19|1189000000|07/02/2026|0.00|0|0.00|0|Z
KKR|48251W104|94.85|96.21|92.81|93.84|1.28|1608713000000|07/02/2026|0.00|0|0.00|0|N
KKR PRD|48251W500|40.20|40.65|40.20|40.31|0.22|1843000000|07/02/2026|0.00|0|0.00|0|N
KKRS|48253M104|16.24|16.31|16.19|16.20|-0.05|7893000000|07/02/2026|0.00|0|0.00|0|N
KKRT|48251W609|24.36|24.40|24.16|24.24|-0.07|7174000000|07/02/2026|0.00|0|0.00|0|N
KLAC|482480100|0.00|264.87|228.04|235.36|-31.17|431928000000|07/02/2026|234.92|10|236.04|250|Q
KLAG|88340F753|0.00|53.84|41.79|41.79|-14.80|4440000000|07/02/2026|0.00|0|0.00|0|Q
KLAR|G5279N105|20.55|20.75|19.26|19.72|-0.72|1165088000000|07/02/2026|0.00|0|0.00|0|N
KLC|49456W105|4.89|4.92|4.72|4.85|0.05|232202000000|07/02/2026|0.00|0|0.00|0|N
KLIC|501242101|0.00|127.94|117.90|121.69|-12.22|21405000000|07/02/2026|120.24|100|121.46|100|Q
KLIP|500767272|23.17|23.17|23.16|23.16|0.02|200000000|07/02/2026|0.00|0|0.00|0|P
KLMN|46138G417|30.64|30.68|30.64|30.68|0.39|2951000000|07/02/2026|0.00|0|0.00|0|P
KLRA|482931102|0.00|21.99|20.75|21.93|1.09|6102000000|07/02/2026|21.98|1000|22.00|100|Q
KLRS|482929106|0.00|4.74|4.48|4.74|4.74|247000000|07/02/2026|4.70|2200|4.78|1600|Q
KLTR|483467106|0.00|1.30|1.25|1.26|-0.04|8583000000|07/02/2026|1.25|17600|1.29|400|Q
KLXE|48253L205|0.00|2.51|2.45|2.45|0.00|755000000|07/02/2026|2.42|3000|2.44|3200|Q
KMB|494368103|0.00|115.02|112.39|114.68|3.23|62209000000|07/02/2026|114.58|100|114.77|1000|Q
KMCA|30151E442|19.90|19.90|19.90|19.90|-0.54|200000000|07/02/2026|0.00|0|0.00|0|P
KMDA|M6240T109|0.00|7.47|7.47|7.47|7.47|231000000|07/02/2026|7.49|1900|7.51|2200|Q
KMEM|500948781|22.66|22.98|20.22|20.22|-3.43|3211000000|07/02/2026|0.00|0|0.00|0|Z
KMI|49456B101|32.01|32.11|31.82|32.06|0.34|2909807000000|07/02/2026|0.00|0|0.00|0|N
KMLI|500767249|0.00|9.05|8.97|9.05|9.05|1515000000|07/02/2026|0.00|0|0.00|0|Q
KMLM|500767652|27.38|27.44|27.35|27.44|-0.08|3367000000|07/02/2026|0.00|0|0.00|0|P
KMPB|488401308|23.77|23.80|23.76|23.80|0.07|1154000000|07/02/2026|0.00|0|0.00|0|N
KMPR|488401100|28.53|28.97|28.07|28.83|0.57|373239000000|07/02/2026|0.00|0|0.00|0|N
KMRK|G5321F100|0.00|0.90|0.90|0.90|0.03|100000000|07/02/2026|0.00|0|0.00|0|Q
KMT|489170100|33.98|34.52|32.98|33.49|-0.13|236101000000|07/02/2026|0.00|0|0.00|0|N
KMTS|G52441105|0.00|26.95|26.13|26.95|0.68|3860000000|07/02/2026|26.93|500|26.99|300|Q
KMX|143130102|51.93|52.30|49.93|50.98|-0.84|695566000000|07/02/2026|0.00|0|0.00|0|N
KN|49926D109|40.40|40.43|36.69|36.78|-3.73|296841000000|07/02/2026|0.00|0|0.00|0|N
KNDI|G5214E103|0.00|0.75|0.75|0.75|0.00|200000000|07/02/2026|0.61|100|0.82|100|Q
KNF|498894104|83.55|84.98|83.04|84.88|2.01|186562000000|07/02/2026|0.00|0|0.00|0|N
KNG|33739Q705|51.13|51.39|51.13|51.34|0.56|769000000|07/02/2026|0.00|0|0.00|0|Z
KNOP|Y48125101|9.97|10.19|9.97|9.99|0.09|15243000000|07/02/2026|0.00|0|0.00|0|N
KNRX|G5304A102|0.42|0.45|0.42|0.45|0.00|14000000|06/29/2026|0.00|0|0.00|0|A
KNSA|G52694109|0.00|64.48|63.01|64.48|1.66|8608000000|07/02/2026|64.47|200|65.29|200|Q
KNSL|49714P108|346.50|355.63|342.01|354.85|9.58|78164000000|07/02/2026|0.00|0|0.00|0|N
KNTK|02215L209|47.98|47.99|47.26|47.75|0.15|312984000000|07/02/2026|0.00|0|0.00|0|N
KNX|499049104|78.05|78.47|75.77|76.35|-1.02|647521000000|07/02/2026|0.00|0|0.00|0|N
KO|191216100|81.41|84.14|81.41|84.14|2.85|5137349000000|07/02/2026|0.00|0|0.00|0|N
KOD|50015M109|0.00|40.12|37.80|38.52|1.27|13315000000|07/02/2026|38.42|400|39.21|300|Q
KODK|277461406|9.22|9.32|8.33|8.47|-0.83|249872000000|07/02/2026|0.00|0|0.00|0|N
KOF|191241108|106.61|107.88|106.61|107.38|1.58|32088000000|07/02/2026|0.00|0|0.00|0|N
KOID|500767751|0.00|41.41|39.87|40.07|-1.16|5310000000|07/02/2026|0.00|0|0.00|0|Q
KOLD|74347Y813|23.63|24.17|23.39|23.44|0.01|46593000000|07/02/2026|0.00|0|0.00|0|P
KOMP|78468R648|71.85|71.85|70.87|70.87|0.00|131000000|07/01/2026|0.00|0|0.00|0|P
KOP|50060P106|44.97|48.44|44.96|46.21|1.65|89510000000|07/02/2026|0.00|0|0.00|0|N
KOPN|500600101|0.00|4.52|3.88|3.91|-0.30|107867000000|07/02/2026|3.89|3300|3.91|3200|Q
KORE|50066V305|9.33|9.33|9.23|9.23|-0.03|2465000000|07/02/2026|0.00|0|0.00|0|N
KORP|025072109|46.81|46.87|46.81|46.87|0.11|950000000|07/02/2026|0.00|0|0.00|0|P
KORU|25461A387|581.83|618.25|488.03|537.43|-62.59|16493000000|07/02/2026|0.00|0|0.00|0|P
KOS|500688106|2.00|2.12|2.00|2.07|0.04|2698918000000|07/02/2026|0.00|0|0.00|0|N
KOSS|500692108|0.00|3.98|3.98|3.98|0.00|0|06/26/2026|3.97|2000|4.05|2000|Q
KOYN|G2584S101|0.00|10.15|10.15|10.15|0.00|0|07/01/2026|10.14|100|0.00|0|Q
KOYNU|G2584S135|0.00|10.16|10.16|10.16|0.00|0|01/26/2026|8.68|100|11.92|100|Q
KPDD|500767330|0.00|5.41|5.32|5.32|0.02|4366000000|07/02/2026|0.00|0|0.00|0|Q
KPET|G53157106|9.96|9.98|9.96|9.98|0.00|5000000|06/30/2026|0.00|0|0.00|0|N
KPLT|485859201|0.00|7.00|6.87|7.00|0.00|0|07/01/2026|7.53|500|7.69|800|Q
KPRX|49721T507|0.00|2.58|2.58|2.58|0.00|0|06/25/2026|2.62|4000|2.68|5300|Q
KPTI|48576U205|0.00|9.81|9.49|9.64|0.10|1934000000|07/02/2026|9.59|1700|9.61|1200|Q
KQQQ|500948302|0.00|29.55|29.55|29.55|0.05|106000000|07/02/2026|0.00|0|0.00|0|Q
KR|501044101|56.75|58.25|56.65|58.22|1.98|1886011000000|07/02/2026|0.00|0|0.00|0|N
KRAQ|G5315G106|0.00|10.00|10.00|10.00|0.01|700000000|07/02/2026|0.00|0|0.00|0|Q
KRC|49427F108|39.36|39.74|39.15|39.32|0.16|461195000000|07/02/2026|0.00|0|0.00|0|N
KRE|78464A698|76.62|76.83|74.59|75.04|-1.18|370679000000|07/02/2026|0.00|0|0.00|0|P
KREF|48251K100|7.08|7.24|7.01|7.03|-0.09|351831000000|07/02/2026|0.00|0|0.00|0|N
KREF PRA|48251K209|17.88|17.95|17.88|17.92|0.00|6093000000|07/02/2026|0.00|0|0.00|0|N
KRG|49803T300|28.42|28.70|28.42|28.68|0.37|560310000000|07/02/2026|0.00|0|0.00|0|N
KRKR|88429K202|0.00|2.55|2.55|2.55|0.00|0|06/25/2026|2.21|100|3.07|100|Q
KRMD|759910102|0.00|4.53|4.43|4.50|0.10|3166000000|07/02/2026|4.48|1700|4.49|1400|Q
KRMN|485924104|56.45|59.00|54.86|56.37|1.44|717181000000|07/02/2026|0.00|0|0.00|0|N
KRNT|M6372Q113|0.00|15.97|15.60|15.60|15.60|843000000|07/02/2026|15.45|200|15.64|700|Q
KRNY|48716P108|0.00|9.60|9.30|9.38|-0.17|10500000000|07/02/2026|9.27|400|9.38|1500|Q
KRO|50105F105|6.16|6.27|5.97|5.97|-0.16|101469000000|07/02/2026|0.00|0|0.00|0|N
KROP|37960A198|0.00|0.00|0.00|0.00|0.00|2000000|07/02/2026|35.26|100|35.62|100|Q
KROS|492327101|0.00|11.35|11.16|11.19|0.33|2629000000|07/02/2026|11.24|1500|11.38|300|Q
KRP|49435R102|14.65|14.69|14.41|14.49|-0.02|79435000000|07/02/2026|0.00|0|0.00|0|N
KRRO|500946108|0.00|14.19|13.78|13.99|0.34|2542000000|07/02/2026|13.96|1200|14.35|100|Q
KRSP|G7553X106|10.50|10.50|10.50|10.50|-0.01|208000000|07/02/2026|0.00|0|0.00|0|N
KRSP U|G7553X122|10.82|10.82|10.80|10.80|-0.01|159000000|07/02/2026|0.00|0|0.00|0|N
KRSP WS|G7553X114|1.33|1.33|1.10|1.10|-0.25|157000000|07/02/2026|0.00|0|0.00|0|N
KRT|48563L101|0.00|34.34|34.19|34.34|0.47|630000000|07/02/2026|34.22|500|34.40|400|Q
KRUS|501270102|0.00|58.88|56.21|57.52|-0.83|8332000000|07/02/2026|56.86|200|57.68|100|Q
KRWX|21874W884|0.00|20.50|20.47|20.50|0.00|6000000|06/30/2026|0.00|0|0.00|0|Z
KRYS|501147102|0.00|374.88|365.93|374.88|2.87|2076000000|07/02/2026|369.89|40|375.07|40|Q
KSA|46434V423|37.47|37.55|37.24|37.38|-0.30|7387000000|07/02/2026|0.00|0|0.00|0|P
KSCP|49907V201|0.00|2.16|2.01|2.04|-0.02|3181000000|07/02/2026|2.00|300|2.11|300|Q
KSLV|500948864|0.00|26.43|26.43|26.43|0.00|2000000|06/23/2026|0.00|0|0.00|0|Z
KSPI|48581R205|0.00|91.31|88.60|89.86|1.49|3279000000|07/02/2026|88.91|100|90.77|100|Q
KSS|500255104|18.95|18.95|17.98|18.19|-0.58|1005750000000|07/02/2026|0.00|0|0.00|0|N
KSTR|500767694|28.83|28.90|27.88|28.26|-2.50|71432000000|07/02/2026|0.00|0|0.00|0|P
KT|48268K101|17.50|17.85|17.50|17.69|0.43|332426000000|07/02/2026|0.00|0|0.00|0|N
KTB|50050N103|83.59|85.39|82.51|85.00|1.19|355592000000|07/02/2026|0.00|0|0.00|0|N
KTCC|493144109|0.00|4.12|4.12|4.12|0.00|0|06/29/2026|3.48|100|4.92|100|Q
KTEC|500767579|12.31|12.41|12.31|12.41|0.11|4378000000|07/02/2026|0.00|0|0.00|0|P
KTF|233368109|9.28|9.28|9.25|9.26|-0.01|6622000000|07/02/2026|0.00|0|0.00|0|N
KTN|22532R101|25.50|25.50|25.34|25.34|-0.15|203000000|07/02/2026|0.00|0|0.00|0|N
KTOS|50077B207|0.00|58.77|54.20|55.36|2.33|59364000000|07/02/2026|55.30|1000|55.41|100|Q
KTTA|70261F202|0.00|0.58|0.55|0.56|-0.01|2320000000|07/02/2026|0.44|200|0.67|200|Q
KTUP|26923Q515|7.93|8.79|7.75|7.76|0.61|10405000000|07/02/2026|0.00|0|0.00|0|Z
KULR|50125G307|3.99|4.22|3.72|3.87|-0.01|20094000000|07/02/2026|0.00|0|0.00|0|A
KURA|50127T109|0.00|11.11|10.66|11.10|0.33|45071000000|07/02/2026|11.09|1100|11.11|1500|Q
KURE|500767835|16.30|16.30|16.23|16.25|0.00|25000000|07/01/2026|0.00|0|0.00|0|P
KUST|25382T606|0.00|1.19|1.05|1.12|-0.19|15547000000|07/02/2026|0.95|200|1.26|100|Q
KVHI|482738101|0.00|9.31|9.07|9.14|0.30|9288000000|07/02/2026|9.08|1100|9.10|700|Q
KVUE|49177J102|19.48|19.87|19.45|19.83|0.50|3917430000000|07/02/2026|0.00|0|0.00|0|N
KVYO|49845K101|16.26|17.07|16.25|16.90|0.54|1051650000000|07/02/2026|0.00|0|0.00|0|N
KWEB|500767306|24.99|25.26|24.75|24.99|-0.12|566449000000|07/02/2026|0.00|0|0.00|0|P
KWIN|500767223|26.33|27.11|25.90|25.90|0.23|2428000000|07/02/2026|0.00|0|0.00|0|P
KWM|G53151109|0.00|0.16|0.15|0.15|0.00|1705000000|07/02/2026|0.00|0|0.00|0|Q
KWR|747316107|162.11|163.07|159.45|161.16|-0.09|34341000000|07/02/2026|0.00|0|0.00|0|N
KWY|496904202|10.48|10.58|10.30|10.50|0.06|19235000000|07/02/2026|0.00|0|0.00|0|N
KXI|464288737|68.55|68.92|68.55|68.92|1.49|1564000000|07/02/2026|0.00|0|0.00|0|P
KXIN|G5223X175|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|3.11|200|5.16|200|Q
KYC|218946671|0.00|0.00|0.00|0.00|0.00|8000000|07/02/2026|0.00|0|0.00|0|Z
KYIV|G5331N101|0.00|16.10|15.31|15.69|-0.22|22508000000|07/02/2026|15.66|500|15.72|300|Q
KYLD|500948849|0.00|22.28|22.28|22.28|-0.10|72000000|06/24/2026|0.00|0|0.00|0|Z
KYMR|501575104|0.00|115.05|112.07|113.10|-1.10|12677000000|07/02/2026|112.13|100|114.55|100|Q
KYN|486606106|13.75|13.94|13.75|13.91|0.16|28772000000|07/02/2026|0.00|0|0.00|0|N
KYNB|31572Q881|0.00|0.00|0.00|0.00|0.00|0|06/15/2026|7.63|700|7.71|1500|Q
KYTX|501976104|0.00|9.11|8.69|8.90|0.44|27445000000|07/02/2026|8.80|700|9.01|700|Q
KZIA|48669G303|0.00|13.43|13.38|13.38|-1.27|387000000|07/02/2026|13.24|200|13.51|500|Q
L|540424108|114.62|116.58|113.55|116.52|2.40|323120000000|07/02/2026|0.00|0|0.00|0|N
LAB|34385P108|0.00|0.93|0.87|0.91|0.05|27484000000|07/02/2026|0.91|6700|0.92|3900|Q
LABD|25461H853|7.82|7.98|7.34|7.39|-0.57|162787000000|07/02/2026|0.00|0|0.00|0|P
LABT|51255A201|0.00|2.71|2.69|2.71|-0.57|272000000|07/02/2026|2.70|200|2.86|100|Q
LABU|25460G120|286.40|303.39|282.48|299.26|15.81|6336000000|07/02/2026|0.00|0|0.00|0|P
LABX|46152A544|172.72|172.72|158.34|158.34|-19.00|1262000000|07/02/2026|0.00|0|0.00|0|Z
LAC|53681J103|3.94|4.04|3.72|3.76|-0.07|2166411000000|07/02/2026|0.00|0|0.00|0|N
LACG|88340F662|0.00|5.65|5.65|5.65|0.00|0|06/30/2026|5.37|900|5.47|900|Q
LAD|536797103|292.74|307.35|290.16|306.23|15.93|90748000000|07/02/2026|0.00|0|0.00|0|N
LADR|505743104|10.04|10.06|9.93|10.01|0.03|236472000000|07/02/2026|0.00|0|0.00|0|N
LAES|G79483106|0.00|3.20|2.88|3.03|-0.07|257645000000|07/02/2026|3.01|100|3.13|200|Q
LAFAU|G53426121|0.00|0.00|0.00|0.00|0.00|0|03/06/2026|8.60|100|11.69|100|Q
LAKE|511795106|0.00|12.23|11.89|11.89|0.34|978000000|07/02/2026|12.33|1200|12.39|400|Q
LALT|33740F490|23.85|23.85|23.83|23.83|-0.14|600000000|07/02/2026|0.00|0|0.00|0|P
LAMR|512816109|0.00|158.06|156.93|157.62|0.96|8008000000|07/02/2026|157.51|100|157.82|200|Q
LAND|376549101|0.00|8.78|8.68|8.68|0.04|6381000000|07/02/2026|8.64|1500|8.67|1700|Q
LANDO|376549309|0.00|20.40|20.35|20.35|20.35|259000000|07/02/2026|0.00|0|0.00|0|Q
LANV|G5380J100|1.36|1.43|1.29|1.37|-0.02|1050000000|07/02/2026|0.00|0|0.00|0|N
LAPR|45783Y319|25.38|25.38|25.38|25.38|-0.14|52000000|06/03/2026|0.00|0|0.00|0|Z
LAR|H5012F103|8.16|8.58|7.94|7.98|-0.19|458095000000|07/02/2026|0.00|0|0.00|0|N
LARK|51504L107|0.00|31.14|31.14|31.14|31.14|110000000|07/02/2026|31.11|500|31.97|100|Q
LASC|21874K856|23.35|23.35|23.35|23.35|-0.75|107000000|07/02/2026|0.00|0|0.00|0|Z
LASE|51807Q100|0.00|1.57|1.41|1.41|-0.10|16025000000|07/02/2026|1.37|900|1.45|900|Q
LASR|65487K100|0.00|68.82|61.72|63.27|-3.67|10702000000|07/02/2026|63.23|100|63.25|100|Q
LAUR|518613203|0.00|38.13|36.96|38.13|0.79|12988000000|07/02/2026|38.17|200|38.20|400|Q
LAW|126327105|3.87|3.99|3.86|3.88|-0.03|45663000000|07/02/2026|0.00|0|0.00|0|N
LAZ|52110M109|42.25|42.91|41.18|41.54|0.22|446583000000|07/02/2026|0.00|0|0.00|0|N
LAZR|87975E743|45.55|45.55|41.91|42.14|-5.57|2400000000|07/02/2026|0.00|0|0.00|0|P
LB|514952100|72.75|75.72|72.35|73.75|1.45|129115000000|07/02/2026|0.00|0|0.00|0|N
LBRDA|530307107|0.00|33.06|31.10|32.17|-0.56|7719000000|07/02/2026|31.87|200|32.23|100|Q
LBRDK|530307305|0.00|32.92|31.01|32.15|-0.60|26570000000|07/02/2026|32.09|100|32.44|400|Q
LBRDP|530307503|0.00|0.00|0.00|0.00|-21.61|46000000|07/02/2026|0.00|0|21.90|1000|Q
LBRT|53115L104|24.38|24.67|23.45|23.79|-0.52|1137227000000|07/02/2026|0.00|0|0.00|0|N
LBRX|50180M108|0.00|33.39|32.95|33.38|1.49|3669000000|07/02/2026|33.33|500|34.05|200|Q
LBTYA|G61188101|0.00|11.46|11.14|11.31|0.01|28639000000|07/02/2026|11.29|2300|11.32|300|Q
LBTYK|G61188127|0.00|11.08|10.76|10.90|0.01|19837000000|07/02/2026|10.89|4200|10.92|1100|Q
LCAP|74255Y680|33.04|33.04|33.04|33.04|-0.23|386000000|07/02/2026|0.00|0|0.00|0|Z
LCDL|38747R488|0.00|0.84|0.75|0.75|-0.13|12200000000|07/02/2026|0.73|2200|0.75|2200|Q
LCFY|Q56120134|0.00|0.00|0.00|0.00|0.00|0|06/17/2026|2.62|100|3.54|100|Q
LCID|549498202|0.00|6.90|5.97|6.08|-0.55|198771000000|07/02/2026|6.07|400|6.08|100|Q
LCII|50189K103|102.05|104.30|102.05|103.36|1.32|278963000000|07/02/2026|0.00|0|0.00|0|N
LCLN|533714101|24.70|24.96|24.23|24.62|0.13|213656000000|07/02/2026|0.00|0|0.00|0|N
LCNB|50181P100|0.00|17.96|17.96|17.96|-0.22|105000000|07/02/2026|17.89|1600|18.33|100|Q
LCTU|09290C509|80.19|80.19|80.19|80.19|0.00|12000000|07/01/2026|0.00|0|0.00|0|P
LCTX|53566P109|1.30|1.36|1.30|1.34|0.03|11449000000|07/02/2026|0.00|0|0.00|0|A
LCUT|53222Q103|0.00|8.56|8.56|8.56|0.07|355000000|07/02/2026|8.55|2100|8.60|400|Q
LDEM|46436E601|0.00|59.47|59.47|59.47|59.47|100000000|07/02/2026|0.00|0|0.00|0|Q
LDI|53946R106|1.28|1.29|1.21|1.23|-0.03|311482000000|07/02/2026|0.00|0|0.00|0|N
LDOS|525327102|104.88|108.89|104.88|108.84|5.77|753801000000|07/02/2026|0.00|0|0.00|0|N
LDP|19248C105|21.30|21.30|21.20|21.23|-0.03|4832000000|07/02/2026|0.00|0|0.00|0|N
LDRC|46438G539|25.11|25.14|25.11|25.14|-0.03|404000000|07/02/2026|0.00|0|0.00|0|P
LDRT|46438G521|25.02|25.02|25.02|25.02|-0.06|452000000|07/02/2026|0.00|0|0.00|0|P
LDUR|72201R718|95.33|95.33|95.33|95.33|0.08|140000000|07/02/2026|0.00|0|0.00|0|P
LE|51509F105|0.00|11.01|10.65|10.88|0.40|4901000000|07/02/2026|10.88|1500|11.04|300|Q
LEA|521865204|131.82|133.16|128.99|130.85|0.46|169865000000|07/02/2026|0.00|0|0.00|0|N
LECO|533900106|0.00|260.06|254.48|258.63|0.66|5210000000|07/02/2026|258.25|80|258.74|120|Q
LEDS|816645204|0.00|2.00|1.94|1.94|0.00|0|06/15/2026|1.37|100|1.86|100|Q
LEE|523768406|0.00|8.70|8.70|8.70|8.70|183000000|07/02/2026|8.73|200|9.09|100|Q
LEG|524660107|11.77|11.94|11.63|11.94|0.27|788314000000|07/02/2026|0.00|0|0.00|0|N
LEGH|52472M101|0.00|26.11|25.89|26.11|-0.03|612000000|07/02/2026|26.38|500|26.44|400|Q
LEGN|52490G102|0.00|30.22|29.65|29.95|0.05|16991000000|07/02/2026|29.90|800|29.93|200|Q
LEGO|G7318R105|9.93|9.94|9.93|9.94|0.01|1700000000|07/02/2026|0.00|0|0.00|0|A
LEMB|464286517|42.56|42.56|42.56|42.56|0.13|301000000|07/02/2026|0.00|0|0.00|0|P
LEN|526057104|87.73|88.54|86.00|88.21|1.15|698063000000|07/02/2026|0.00|0|0.00|0|N
LEN B|526057302|86.54|86.56|84.75|86.27|1.23|13321000000|07/02/2026|0.00|0|0.00|0|N
LENZ|52635N103|0.00|6.03|5.81|5.89|0.10|13166000000|07/02/2026|5.88|2700|5.90|300|Q
LEO|05588W108|6.50|6.50|6.44|6.47|-0.04|72089000000|07/02/2026|0.00|0|0.00|0|N
LESL|527064208|0.00|8.82|8.67|8.82|-0.91|1637000000|07/02/2026|8.67|900|8.85|1700|Q
LEU|15643U104|168.46|177.04|159.00|162.13|-4.21|137041000000|07/02/2026|0.00|0|0.00|0|N
LEUX|46152A551|12.47|12.47|11.38|11.38|-1.34|807000000|07/02/2026|0.00|0|0.00|0|Z
LEVI|52736R102|24.79|25.18|24.02|24.41|-0.09|597326000000|07/02/2026|0.00|0|0.00|0|N
LEXI|53656F425|0.00|40.39|40.39|40.39|40.39|100000000|07/02/2026|39.92|1000|40.74|1000|Q
LEXX|52886N406|0.00|0.57|0.57|0.57|0.01|100000000|07/02/2026|0.45|200|0.70|200|Q
LFAC|G5414D103|0.00|0.00|0.00|0.00|0.00|2000000|07/02/2026|0.00|0|0.00|0|Q
LFCR|514766104|0.00|5.26|5.26|5.26|-0.02|415000000|07/02/2026|5.09|4700|5.10|900|Q
LFMD|53216B104|0.00|5.00|4.72|4.88|0.35|25384000000|07/02/2026|4.86|3000|4.99|1000|Q
LFS|525330106|0.00|2.29|2.29|2.29|-0.19|226000000|07/02/2026|0.00|0|0.00|0|Q
LFST|53228F101|0.00|11.56|11.20|11.28|-0.16|208347000000|07/02/2026|11.26|1500|11.28|1200|Q
LFT|55025L108|0.96|0.99|0.95|0.98|0.04|27679000000|07/02/2026|0.00|0|0.00|0|N
LFT PRA|55025L207|18.55|18.55|18.50|18.50|0.00|159000000|07/02/2026|0.00|0|0.00|0|N
LFTO|53229X101|0.00|24.65|23.99|24.57|-0.49|9388000000|07/02/2026|24.03|500|24.93|500|Q
LFUS|537008104|0.00|438.83|413.22|418.94|-21.63|5032000000|07/02/2026|414.51|40|418.86|40|Q
LFVN|53222K205|0.00|6.20|6.11|6.11|-0.13|3518000000|07/02/2026|6.03|300|6.41|300|Q
LFWD|M8216Q309|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|7.86|1000|8.02|400|Q
LGCF|882927882|0.00|34.96|34.96|34.96|0.00|0|05/12/2026|36.04|2300|36.78|2300|Q
LGCL|G57037114|0.00|1.83|0.88|1.63|-0.13|51225000000|07/02/2026|0.80|400|0.00|0|Q
LGH|66538R730|63.64|63.64|63.64|63.64|-0.19|1263000000|07/02/2026|0.00|0|0.00|0|P
LGHL|53620U706|0.00|0.35|0.34|0.34|-0.01|1582000000|07/02/2026|0.27|200|0.37|100|Q
LGI|52106W103|18.61|18.71|18.61|18.62|0.07|3275000000|07/02/2026|0.00|0|0.00|0|N
LGIH|50187T106|0.00|62.06|60.23|62.06|1.09|4398000000|07/02/2026|62.02|100|62.68|200|Q
LGN|52476L109|0.00|80.02|72.00|75.88|-4.10|17162000000|07/02/2026|75.82|100|75.90|100|Q
LGND|53220K504|0.00|316.12|309.13|315.83|3.75|5892000000|07/02/2026|315.79|100|323.04|100|Q
LGO|517097101|0.00|0.84|0.72|0.78|0.04|54626000000|07/02/2026|0.77|7500|0.78|100|Q
LGPS|J3921Q102|0.73|0.77|0.73|0.77|-0.03|3530000000|07/02/2026|0.00|0|0.00|0|A
LGRO|00162Q353|0.00|43.83|43.83|43.83|43.83|219000000|07/02/2026|43.78|600|43.86|600|Q
LGVN|54303L203|0.00|0.73|0.73|0.73|-0.03|836000000|07/02/2026|0.68|300|0.71|300|Q
LH|504922105|286.19|287.49|282.46|286.98|3.10|189376000000|07/02/2026|0.00|0|0.00|0|N
LHAI|53578M102|0.00|1.99|1.53|1.77|-0.96|241074000000|07/02/2026|1.68|100|1.83|100|Q
LHSW|G5480C112|0.00|1.78|1.78|1.78|-0.04|100000000|07/02/2026|0.00|0|0.00|0|Q
LHX|502431109|297.23|302.88|297.04|302.07|9.84|413243000000|07/02/2026|0.00|0|0.00|0|N
LI|50202M102|0.00|12.39|11.92|12.02|-0.22|104950000000|07/02/2026|12.00|800|12.02|300|Q
LICN|G5479G116|0.00|1.54|1.23|1.28|0.12|3043000000|07/02/2026|0.90|500|2.00|100|Q
LIDR|008183204|0.00|1.46|1.39|1.42|-0.02|16221000000|07/02/2026|1.40|11200|1.42|11200|Q
LIEN|828174102|0.00|0.00|0.00|0.00|0.00|8000000|07/02/2026|0.00|0|0.00|0|Q
LIF|532206109|0.00|58.50|57.10|57.66|0.38|8654000000|07/02/2026|57.21|200|57.72|100|Q
LIFE|29765A101|0.00|19.58|19.13|19.58|0.30|8675000000|07/02/2026|19.17|400|20.09|400|Q
LII|526107107|573.07|577.79|561.25|570.03|-1.05|126371000000|07/02/2026|0.00|0|0.00|0|N
LILA|G9001E102|0.00|7.99|7.45|7.62|-0.30|13491000000|07/02/2026|7.61|3100|7.63|600|Q
LILAK|G9001E128|0.00|7.95|7.44|7.63|-0.26|37808000000|07/02/2026|7.62|3000|7.64|800|Q
LILAP|G9001E144|0.00|20.49|20.24|20.24|-0.91|1105000000|07/02/2026|20.20|1400|20.21|1200|Q
LIME|64125S104|0.00|26.08|25.01|25.50|-0.50|7482000000|07/02/2026|0.00|0|0.00|0|Q
LIMN|53271X108|0.00|0.20|0.13|0.14|0.02|1114490000000|07/02/2026|0.12|100|0.00|0|Q
LIN|G54950103|0.00|547.18|533.65|546.83|13.26|27243000000|07/02/2026|545.97|120|547.66|120|Q
LINC|533535100|0.00|52.44|51.54|52.24|-0.43|2178000000|07/02/2026|52.22|200|52.98|200|Q
LIND|535219109|0.00|26.77|25.92|26.22|-0.54|11470000000|07/02/2026|26.22|200|26.24|500|Q
LINE|53566V106|0.00|44.34|43.70|44.01|0.43|8801000000|07/02/2026|43.96|1100|44.04|100|Q
LINK|458751302|0.00|4.33|4.33|4.33|4.33|100000000|07/02/2026|4.25|2500|4.38|2500|Q
LINT|25461H812|0.00|186.80|186.80|186.80|-43.48|343000000|07/02/2026|0.00|0|0.00|0|Q
LION|53626N102|15.09|15.10|14.23|14.66|-0.37|924810000000|07/02/2026|0.00|0|0.00|0|N
LIQT|53632A300|0.00|0.00|0.00|0.00|0.00|52000000|07/02/2026|0.73|200|0.79|200|Q
LIT|37954Y855|77.75|77.90|75.79|76.41|-1.63|9615000000|07/02/2026|0.00|0|0.00|0|P
LITB|53225G201|2.93|3.19|2.93|3.02|0.10|1065000000|07/02/2026|0.00|0|0.00|0|N
LITE|55024U109|0.00|800.51|711.69|729.03|-72.41|53868000000|07/02/2026|727.17|40|729.97|40|Q
LITS|55279B301|0.00|1.00|0.97|0.97|0.02|200000000|07/02/2026|0.93|400|0.98|400|Q
LITU|26923V647|15.02|15.26|15.02|15.26|-3.67|2158000000|07/02/2026|0.00|0|0.00|0|Z
LITX|46152A650|28.32|29.94|23.79|24.06|-6.04|14505000000|07/02/2026|0.00|0|0.00|0|Z
LITZ|46152A353|18.90|21.48|18.31|21.11|3.19|1636000000|07/02/2026|0.00|0|0.00|0|Z
LIVE|538142308|0.00|0.00|0.00|0.00|0.00|0|06/26/2026|8.25|200|12.69|200|Q
LIVN|G5509L101|0.00|83.61|82.22|83.61|1.09|5889000000|07/02/2026|82.90|200|83.63|200|Q
LIXT|539319301|0.00|7.47|7.12|7.31|-0.32|2433000000|07/02/2026|7.01|200|7.52|200|Q
LJAN|45783Y368|24.71|24.71|24.71|24.71|0.09|600000000|07/02/2026|0.00|0|0.00|0|Z
LJUL|45783Y186|23.89|23.89|23.89|23.89|-0.07|1100000000|07/02/2026|0.00|0|0.00|0|Z
LKFN|511656100|0.00|63.65|62.12|62.43|-0.64|23783000000|07/02/2026|62.39|100|62.47|100|Q
LKFT|36315X101|0.00|30.48|30.32|30.48|0.87|1466000000|07/02/2026|30.39|100|30.41|300|Q
LKQ|501889208|0.00|26.63|25.89|26.55|0.40|40660000000|07/02/2026|26.52|1100|26.57|1100|Q
LKSP|G5354C107|0.00|10.14|10.14|10.14|0.00|0|06/22/2026|10.14|1100|0.00|0|Q
LKSPU|G5354C131|0.00|10.21|10.21|10.21|0.00|0|01/26/2026|8.78|100|11.80|100|Q
LLY|532457108|1185.21|1231.32|1181.43|1213.91|22.17|1069467000000|07/02/2026|0.00|0|0.00|0|N
LLYVA|530909100|0.00|105.17|102.36|104.19|0.50|10444000000|07/02/2026|104.03|200|104.25|200|Q
LLYVK|530909308|0.00|108.56|105.92|107.93|0.72|8431000000|07/02/2026|107.89|200|109.00|100|Q
LLYX|88636J261|26.87|29.08|26.87|27.87|0.56|3615000000|07/02/2026|0.00|0|0.00|0|P
LMAT|525558201|0.00|101.81|100.07|101.81|2.70|1840000000|07/02/2026|102.76|100|104.12|100|Q
LMB|53263P105|0.00|76.81|75.46|76.05|-1.59|1743000000|07/02/2026|75.11|200|76.06|200|Q
LMBS|33739Q200|0.00|49.74|49.71|49.71|0.04|3879000000|07/02/2026|48.12|100|51.38|100|Q
LMFA|502074503|0.00|0.15|0.15|0.15|0.01|400000000|07/02/2026|0.12|100|0.17|100|Q
LMND|52567D107|70.05|72.23|69.13|71.52|2.19|550077000000|07/02/2026|0.00|0|0.00|0|N
LMNR|532746104|0.00|0.00|0.00|0.00|-13.49|294000000|07/02/2026|13.22|1700|13.26|600|Q
LMNX|88636W767|0.00|19.22|19.06|19.06|1.44|200000000|07/02/2026|0.00|0|0.00|0|Q
LMRI|550249106|0.00|12.55|11.90|12.44|0.85|11604000000|07/02/2026|12.42|1200|12.58|600|Q
LMT|539830109|536.48|545.99|533.83|545.91|24.09|374500000000|07/02/2026|0.00|0|0.00|0|N
LMTL|25461H887|0.00|0.00|0.00|0.00|-31.91|111000000|07/02/2026|0.00|0|0.00|0|Q
LMUB|46438G448|51.14|51.16|51.14|51.16|-0.08|400000000|07/02/2026|0.00|0|0.00|0|P
LNAI|29350E302|0.00|3.21|3.19|3.20|3.20|570000000|07/02/2026|3.05|100|3.34|100|Q
LNC|534187109|36.62|37.03|36.26|37.00|0.77|460865000000|07/02/2026|0.00|0|0.00|0|N
LNC PRD|534187885|26.07|26.10|26.05|26.05|-0.01|6345000000|07/02/2026|0.00|0|0.00|0|N
LND|10554B104|3.59|3.64|3.57|3.60|0.01|10678000000|07/02/2026|0.00|0|0.00|0|N
LNG|16411R208|247.80|250.00|241.19|245.97|2.05|485473000000|07/02/2026|0.00|0|0.00|0|N
LNKS|G5496W110|0.00|1.60|1.51|1.57|-0.02|772000000|07/02/2026|0.00|0|0.00|0|Q
LNN|535555106|129.35|130.20|116.28|122.12|1.05|102454000000|07/02/2026|0.00|0|0.00|0|N
LNOK|88636X559|59.53|60.54|52.80|52.80|-8.69|1319000000|07/02/2026|0.00|0|0.00|0|Z
LNSR|52634L108|0.00|6.33|6.15|6.33|0.50|684000000|07/02/2026|6.30|1700|6.40|1700|Q
LNT|018802108|0.00|78.19|76.20|78.01|2.25|54990000000|07/02/2026|77.96|100|78.09|800|Q
LNTH|516544103|0.00|110.16|108.75|110.05|1.00|5202000000|07/02/2026|109.86|100|109.98|100|Q
LNZA|51655R200|0.00|6.75|6.28|6.32|-0.49|1496000000|07/02/2026|6.18|100|6.59|100|Q
LOAN|562803106|0.00|4.60|4.60|4.60|4.60|510000000|07/02/2026|4.57|2000|4.67|2000|Q
LOAR|53947R105|80.62|81.16|78.74|80.90|0.64|225279000000|07/02/2026|0.00|0|0.00|0|N
LOB|53803X105|42.20|42.24|40.69|41.05|-0.74|91273000000|07/02/2026|0.00|0|0.00|0|N
LOB PRA|53803X402|25.21|25.21|25.21|25.21|-0.01|590000000|07/02/2026|0.00|0|0.00|0|N
LOBO|G00350119|0.00|0.63|0.63|0.63|0.63|100000000|07/02/2026|0.00|0|0.00|0|Q
LOCL|53960E205|1.26|1.29|1.26|1.27|-0.03|3215000000|07/02/2026|0.00|0|0.00|0|N
LOCO|268603107|0.00|17.03|16.67|16.67|-0.73|2364000000|07/02/2026|16.66|1400|16.85|200|Q
LODE|205750409|4.05|4.40|4.05|4.19|0.17|20290000000|07/02/2026|0.00|0|0.00|0|A
LOFF|25461H457|22.27|22.86|21.32|22.86|1.18|23572000000|07/02/2026|0.00|0|0.00|0|P
LOGI|H50430232|0.00|96.18|93.60|94.03|-0.66|18362000000|07/02/2026|93.93|100|94.01|100|Q
LOMA|54150E104|11.52|11.93|11.52|11.76|0.44|105482000000|07/02/2026|0.00|0|0.00|0|N
LONA|04746L203|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|8.54|1800|9.64|100|Q
LONZ|72201R627|49.06|49.06|49.06|49.06|0.00|330000000|07/01/2026|0.00|0|0.00|0|P
LOOP|543518104|0.00|0.00|0.00|0.00|0.00|0|06/25/2026|0.71|200|0.95|6500|Q
LOPE|38526M106|0.00|153.22|150.09|152.78|3.64|5993000000|07/02/2026|151.28|100|153.96|100|Q
LOT|54572F101|0.00|0.00|0.00|0.00|-1.22|1000000|07/02/2026|0.99|100|0.00|0|Q
LOTI|90214Q451|0.00|26.06|26.06|26.06|0.00|0|07/01/2026|26.32|1000|26.35|1000|Q
LOVE|54738L109|0.00|17.16|16.79|17.16|0.53|689000000|07/02/2026|17.49|700|17.51|800|Q
LOW|548661107|223.87|227.50|221.36|227.50|5.58|836040000000|07/02/2026|0.00|0|0.00|0|N
LPA|G5557R109|3.69|3.69|3.53|3.53|-0.27|1633000000|07/02/2026|0.00|0|0.00|0|A
LPCN|53630X203|0.00|2.38|2.38|2.38|-0.18|136000000|07/02/2026|2.34|100|2.43|1700|Q
LPCV|G6001S107|0.00|10.04|10.04|10.04|10.04|470000000|07/02/2026|0.00|0|0.00|0|Q
LPG|Y2106R110|35.93|37.14|35.93|36.01|0.86|243388000000|07/02/2026|0.00|0|0.00|0|N
LPL|50186V102|3.67|3.76|3.56|3.59|-0.06|791197000000|07/02/2026|0.00|0|0.00|0|N
LPLA|50212V100|0.00|298.70|293.27|294.85|1.83|8056000000|07/02/2026|294.82|160|295.56|40|Q
LPRO|68373J104|0.00|3.12|3.12|3.12|0.01|8112000000|07/02/2026|3.11|8500|3.12|239800|Q
LPSN|538146309|0.00|1.94|1.88|1.94|0.00|3008000000|07/02/2026|1.92|3000|1.94|2500|Q
LPTH|532257805|0.00|16.68|14.28|14.55|-1.32|32266000000|07/02/2026|14.55|1100|14.56|700|Q
LPX|546347105|79.33|81.24|77.89|79.31|0.65|354047000000|07/02/2026|0.00|0|0.00|0|N
LQD|464287242|108.53|108.71|108.49|108.66|0.19|480987000000|07/02/2026|0.00|0|0.00|0|P
LQDA|53635D202|0.00|80.29|77.27|78.89|-0.48|12990000000|07/02/2026|78.04|200|78.95|100|Q
LQDH|46431W705|92.94|92.94|92.94|92.94|-0.33|108000000|07/02/2026|0.00|0|0.00|0|P
LQDT|53635B107|0.00|38.65|38.34|38.40|-0.27|1683000000|07/02/2026|38.32|500|38.76|200|Q
LQTI|33738D747|19.20|19.20|19.20|19.20|-0.21|200000000|07/02/2026|0.00|0|0.00|0|P
LRCU|46092D681|77.56|78.69|77.52|77.84|-11.04|1152000000|07/02/2026|0.00|0|0.00|0|Z
LRCX|512807306|0.00|391.04|342.86|351.55|-39.67|260568000000|07/02/2026|351.26|300|351.94|100|Q
LRGF|46434V282|76.06|76.06|75.05|75.16|-0.35|2987000000|07/02/2026|0.00|0|0.00|0|P
LRHC|50172T400|0.00|1.06|1.05|1.05|-0.12|847000000|07/02/2026|0.98|100|1.09|100|Q
LRMR|517125100|0.00|3.39|3.16|3.26|0.05|36876000000|07/02/2026|3.25|9600|3.27|200|Q
LRN|86333M108|88.79|90.99|88.61|90.44|1.87|219169000000|07/02/2026|0.00|0|0.00|0|N
LRND|45409B263|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|44.07|600|44.11|600|Q
LSAK|64107N206|0.00|4.90|4.83|4.90|-0.03|1669000000|07/02/2026|4.88|300|4.90|1500|Q
LSBK|510704109|0.00|0.00|0.00|0.00|0.00|0|06/25/2026|16.75|500|18.08|100|Q
LSCC|518415104|0.00|145.97|130.26|136.67|-9.74|33811000000|07/02/2026|136.37|100|136.64|100|Q
LSCP|63873X406|25.07|25.07|25.07|25.07|25.07|100000000|07/02/2026|0.00|0|0.00|0|P
LSF|50736T102|4.87|4.87|4.87|4.87|0.00|348000000|07/01/2026|0.00|0|0.00|0|A
LSH|51216F109|0.00|0.00|0.00|0.00|-0.45|20000000|07/02/2026|0.00|0|0.00|0|Q
LSPD|53229C107|10.72|10.98|10.72|10.80|0.00|237719000000|07/02/2026|0.00|0|0.00|0|N
LST|56167R705|46.42|46.62|46.42|46.55|0.00|92000000|07/01/2026|0.00|0|0.00|0|P
LSTA|128058302|0.00|3.38|3.38|3.38|0.00|0|06/29/2026|3.22|100|3.48|100|Q
LSTR|515098101|0.00|209.41|206.47|207.90|0.89|2538000000|07/02/2026|207.96|100|208.44|100|Q
LTBR|53224K302|0.00|9.29|8.50|8.67|-0.23|13247000000|07/02/2026|8.64|1500|8.66|900|Q
LTC|502175102|38.91|39.33|38.91|39.28|0.43|129128000000|07/02/2026|0.00|0|0.00|0|N
LTCC|137221107|0.00|10.39|10.35|10.35|0.00|0|07/01/2026|10.48|100|10.67|100|Q
LTH|53190C102|40.42|40.88|39.98|40.81|0.77|705353000000|07/02/2026|0.00|0|0.00|0|N
LTM|51817R205|57.84|58.21|55.72|56.43|-0.48|149998000000|07/02/2026|0.00|0|0.00|0|N
LTPZ|72201R304|49.77|49.96|49.77|49.86|0.00|1000000|07/01/2026|0.00|0|0.00|0|P
LTRN|51654W101|0.00|4.00|4.00|4.00|4.00|100000000|07/02/2026|3.96|2200|4.03|4200|Q
LTRX|516548203|0.00|6.18|5.35|5.48|-0.44|19496000000|07/02/2026|5.48|3300|5.50|2200|Q
LTRYW|54570M116|0.00|0.01|0.01|0.01|0.00|0|05/19/2026|0.00|0|0.01|100|Q
LU|54975P201|1.41|1.45|1.40|1.40|-0.03|69412000000|07/02/2026|0.00|0|0.00|0|N
LUCD|54948X109|0.00|1.08|1.06|1.08|0.02|47695000000|07/02/2026|1.06|15200|1.08|19600|Q
LUCK|10258P102|7.83|7.90|7.61|7.70|-0.07|26242000000|07/02/2026|0.00|0|0.00|0|N
LUCY|45791D208|0.00|0.00|0.00|0.00|0.00|1000000|07/02/2026|0.00|0|0.00|0|Q
LULG|88340C727|0.00|6.62|6.42|6.62|0.49|2732000000|07/02/2026|6.45|1800|6.56|1800|Q
LULU|550021109|0.00|119.68|117.30|118.43|1.99|36901000000|07/02/2026|118.32|700|118.52|600|Q
LUMN|550241103|7.20|7.35|6.38|6.43|-0.72|5077413000000|07/02/2026|0.00|0|0.00|0|N
LUNG|745848101|0.00|1.48|1.39|1.39|-0.10|2234000000|07/02/2026|1.38|11400|1.40|9000|Q
LUNL|88636X666|8.95|9.62|7.90|8.04|-0.80|5706000000|07/02/2026|0.00|0|0.00|0|Z
LUNR|46125A100|0.00|21.40|19.10|19.59|-0.60|117543000000|07/02/2026|19.59|500|19.60|100|Q
LUV|844741108|51.48|51.65|49.61|50.25|-0.22|1171587000000|07/02/2026|0.00|0|0.00|0|N
LUXE|55406W103|7.81|8.08|7.81|8.03|0.25|38353000000|07/02/2026|0.00|0|0.00|0|N
LVHD|52468L406|0.00|44.30|44.13|44.26|0.00|0|07/01/2026|45.07|600|45.12|600|Q
LVHI|52468L505|40.80|41.03|40.78|40.95|0.57|35839000000|07/02/2026|0.00|0|0.00|0|Z
LVIG|75526L662|0.00|0.00|0.00|0.00|-98.93|36000000|07/02/2026|98.77|400|98.80|400|Q
LVO|53814X300|0.00|5.74|5.68|5.68|-0.19|675000000|07/02/2026|5.65|1900|5.74|1700|Q
LVS|517834107|46.30|47.38|46.30|46.99|0.74|1081673000000|07/02/2026|0.00|0|0.00|0|N
LVWR|53838J105|1.13|1.13|1.00|1.05|-0.06|26924000000|07/02/2026|0.00|0|0.00|0|N
LVWR WS|53838J113|0.01|0.02|0.01|0.02|0.00|90499000000|07/02/2026|0.00|0|0.00|0|N
LW|513272104|45.00|45.95|44.55|45.91|1.37|374715000000|07/02/2026|0.00|0|0.00|0|N
LWAY|531914109|0.00|29.45|29.45|29.45|0.05|941000000|07/02/2026|30.92|500|31.30|100|Q
LWLG|532275104|0.00|8.43|7.31|7.37|-0.74|86800000000|07/02/2026|7.35|2800|7.38|1100|Q
LX|528877103|0.00|2.02|1.90|1.91|-0.11|65739000000|07/02/2026|1.90|4800|1.92|2400|Q
LXEH|53934A305|0.00|1.66|1.58|1.58|0.00|0|06/24/2026|1.30|500|1.61|100|Q
LXEO|52886X107|0.00|4.72|4.54|4.69|0.24|13189000000|07/02/2026|4.68|3700|4.75|700|Q
LXFR|G5698W116|18.02|18.02|17.12|17.14|-0.80|41011000000|07/02/2026|0.00|0|0.00|0|N
LXP|529043408|54.98|55.60|54.98|55.56|1.00|119010000000|07/02/2026|0.00|0|0.00|0|N
LXP PRC|529043309|45.68|45.87|45.68|45.83|0.01|321000000|07/02/2026|0.00|0|0.00|0|N
LXRX|528872302|0.00|2.43|2.28|2.33|-0.01|68545000000|07/02/2026|2.31|7000|2.33|2300|Q
LXU|502160104|10.66|11.15|10.56|10.64|0.00|227847000000|07/02/2026|0.00|0|0.00|0|N
LYB|N53745100|52.61|54.37|52.61|53.36|0.78|1464309000000|07/02/2026|0.00|0|0.00|0|N
LYEL|55083R203|0.00|14.15|13.14|14.02|1.00|5593000000|07/02/2026|14.02|900|14.06|100|Q
LYFT|55087P104|0.00|15.39|14.75|15.38|0.56|134085000000|07/02/2026|15.36|100|15.39|1700|Q
LYG|539439109|6.06|6.11|6.02|6.06|0.16|2768844000000|07/02/2026|0.00|0|0.00|0|N
LYTS|50216C108|0.00|26.68|25.21|25.60|-0.79|3330000000|07/02/2026|25.54|1000|25.84|500|Q
LYV|538034109|183.15|186.80|180.22|186.59|2.61|531112000000|07/02/2026|0.00|0|0.00|0|N
LZ|52466B103|0.00|7.11|6.73|6.92|0.39|39277000000|07/02/2026|6.91|2000|6.93|800|Q
LZB|505336107|39.86|40.00|39.27|39.91|0.14|141618000000|07/02/2026|0.00|0|0.00|0|N
LZM|G5568L109|3.82|4.06|3.72|3.73|-0.02|100521000000|07/02/2026|0.00|0|0.00|0|N
LZM WS|G5568L117|0.40|0.40|0.40|0.40|0.00|7834000000|07/02/2026|0.00|0|0.00|0|N
LZMH|G57Y3D117|0.00|1.32|1.32|1.32|0.00|0|07/01/2026|1.18|100|1.33|100|Q
M|55616P104|23.64|23.64|22.90|23.25|-0.18|1166899000000|07/02/2026|0.00|0|0.00|0|N
MA|57636Q104|529.73|539.57|526.07|539.39|16.95|1059425000000|07/02/2026|0.00|0|0.00|0|N
MAA|59522J103|140.64|142.26|139.55|142.19|2.25|336392000000|07/02/2026|0.00|0|0.00|0|N
MAA PRI|59522J889|53.57|53.65|53.57|53.65|-0.55|1000000|07/02/2026|0.00|0|0.00|0|N
MAAS|G4453R115|0.00|18.34|16.54|18.09|4.11|1009000000|07/02/2026|13.69|100|16.43|100|Q
MAC|554382101|25.69|25.87|25.12|25.46|0.04|1255963000000|07/02/2026|0.00|0|0.00|0|N
MADE|46438G596|37.71|37.71|37.71|37.71|-0.67|555000000|07/02/2026|0.00|0|0.00|0|P
MAGN|55939A107|12.02|12.93|12.02|12.58|0.64|109562000000|07/02/2026|0.00|0|0.00|0|N
MAGS|53656G498|65.67|66.00|64.77|65.08|-0.74|217924000000|07/02/2026|0.00|0|0.00|0|Z
MAGX|77926X700|52.23|52.23|52.23|52.23|0.24|100000000|07/02/2026|0.00|0|0.00|0|Z
MAGY|77926X668|0.00|43.09|43.09|43.09|-0.51|3000000|06/24/2026|0.00|0|0.00|0|Z
MAIA|552641102|1.47|1.50|1.44|1.46|0.03|11301000000|07/02/2026|0.00|0|0.00|0|A
MAIN|56035L104|52.52|52.85|51.82|51.96|-0.06|113345000000|07/02/2026|0.00|0|0.00|0|N
MAIR|55658T105|37.68|37.71|36.06|37.18|-0.55|899105000000|07/02/2026|0.00|0|0.00|0|N
MAKO|56089A400|0.00|7.65|7.62|7.65|0.17|440000000|07/02/2026|7.61|500|7.66|400|Q
MAMA|56146T103|0.00|18.80|17.91|18.70|0.36|13937000000|07/02/2026|18.66|700|18.94|500|Q
MAMB|66538H260|24.03|24.03|24.03|24.03|0.02|100000000|07/02/2026|0.00|0|0.00|0|Z
MAN|56418H100|37.68|38.90|37.00|38.79|1.66|301678000000|07/02/2026|0.00|0|0.00|0|N
MANE|922967104|128.04|130.52|123.07|129.74|1.26|130274000000|07/02/2026|0.00|0|0.00|0|N
MANH|562750109|0.00|153.95|147.72|151.07|4.76|8915000000|07/02/2026|150.97|100|152.57|100|Q
MANU|G5784H106|23.24|23.24|22.77|23.11|0.10|98098000000|07/02/2026|0.00|0|0.00|0|N
MAR|571903202|0.00|373.97|367.26|372.83|4.33|20620000000|07/02/2026|372.66|80|373.35|80|Q
MARA|565788106|0.00|14.08|11.99|12.38|-1.01|645970000000|07/02/2026|12.38|1500|12.39|700|Q
MARO|88636R602|6.12|6.12|5.92|5.92|-0.10|192000000|07/01/2026|0.00|0|0.00|0|P
MARPS|568423107|0.00|0.00|0.00|0.00|0.00|0|04/23/2026|4.53|2500|4.73|200|Q
MARS|77926X338|32.12|32.13|31.87|31.87|0.00|20000000|07/01/2026|0.00|0|0.00|0|Z
MAS|574599106|82.22|83.16|81.50|82.77|1.13|582983000000|07/02/2026|0.00|0|0.00|0|N
MASK|G8849D128|0.00|1.96|1.92|1.93|-0.10|1208000000|07/02/2026|1.65|100|2.19|100|Q
MASS|65443P102|0.00|9.00|8.66|8.68|-0.21|1659000000|07/02/2026|8.68|1500|8.77|200|Q
MAT|577081102|0.00|13.89|13.18|13.35|-0.40|140567000000|07/02/2026|13.34|100|13.36|100|Q
MATE|56164V303|0.00|30.10|29.75|29.75|29.75|500000000|07/02/2026|0.00|0|0.00|0|Q
MATH|G28365107|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|0.91|6500|0.95|4500|Q
MATV|808541106|7.51|7.63|7.13|7.22|-0.22|155461000000|07/02/2026|0.00|0|0.00|0|N
MATW|577128101|0.00|26.79|26.36|26.69|0.07|6966000000|07/02/2026|26.68|500|26.71|500|Q
MATX|57686G105|204.48|205.04|198.10|203.53|-0.39|112775000000|07/02/2026|0.00|0|0.00|0|N
MAX|58450V104|12.81|13.60|12.55|13.43|0.63|215486000000|07/02/2026|0.00|0|0.00|0|N
MAXJ|46438G612|29.18|29.18|29.12|29.12|-0.02|908000000|07/02/2026|0.00|0|0.00|0|Z
MAYC|218946556|25.57|25.57|25.57|25.57|-0.17|100000000|07/02/2026|0.00|0|0.00|0|Z
MAYM|33740U356|32.91|32.91|32.89|32.89|0.00|5000000|06/30/2026|0.00|0|0.00|0|Z
MAYU|00888H596|33.95|33.95|33.95|33.95|-0.20|100000000|07/02/2026|0.00|0|0.00|0|Z
MAZE|578784100|0.00|31.18|30.04|31.18|1.41|7883000000|07/02/2026|31.21|200|31.26|700|Q
MB|G6001H101|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|4.51|200|9.00|100|Q
MBAI|M2361E179|0.00|1.16|1.13|1.13|1.13|200000000|07/02/2026|0.99|200|1.32|100|Q
MBAV|G63212107|0.00|10.82|10.82|10.82|0.00|0|06/29/2026|10.82|2000|12.43|100|Q
MBB|464288588|0.00|94.24|94.04|94.12|0.10|39668000000|07/02/2026|91.20|100|94.13|100|Q
MBBB|92189H854|0.00|21.19|21.19|21.19|-0.19|8000000|05/18/2026|0.00|0|0.00|0|Z
MBBC|565759206|0.00|0.00|0.00|0.00|0.00|0|06/18/2026|14.51|100|16.15|100|Q
MBC|57638P104|9.96|10.04|9.69|9.88|-0.10|478367000000|07/02/2026|0.00|0|0.00|0|N
MBGL|60744M106|20.75|20.79|19.80|19.80|-1.39|5438246000000|07/02/2026|0.00|0|0.00|0|N
MBI|55262C100|6.76|6.91|6.74|6.80|0.05|126876000000|07/02/2026|0.00|0|0.00|0|N
MBIN|58844R108|0.00|49.60|48.63|48.76|-0.94|3637000000|07/02/2026|48.82|200|48.92|200|Q
MBINL|58844R850|0.00|0.00|0.00|0.00|0.00|125000000|07/02/2026|0.00|0|24.83|200|Q
MBINM|58844R884|0.00|25.23|25.07|25.07|0.00|0|06/30/2026|0.00|0|25.38|200|Q
MBINN|58844R702|0.00|20.00|20.00|20.00|0.15|329000000|07/02/2026|19.95|100|20.21|700|Q
MBIO|62818Q302|0.00|0.70|0.70|0.70|0.00|0|07/01/2026|0.69|100|0.73|7500|Q
MBLY|60741F104|0.00|9.80|9.26|9.59|-0.11|115368000000|07/02/2026|9.55|300|9.59|1200|Q
MBOT|59503A204|0.00|1.97|1.88|1.92|-0.01|8077000000|07/02/2026|1.91|7900|1.92|12300|Q
MBOX|02072L847|40.13|40.13|40.13|40.13|0.10|102000000|07/02/2026|0.00|0|0.00|0|P
MBRX|60855D408|0.00|2.71|2.60|2.60|-0.10|2010000000|07/02/2026|2.54|100|2.72|100|Q
MBS|03463K737|0.00|0.00|0.00|0.00|-8.64|77000000|07/02/2026|8.54|1300|8.71|1300|Q
MBSX|00777X520|29.81|29.81|29.81|29.81|3.13|100000000|07/02/2026|0.00|0|0.00|0|P
MBUU|56117J100|0.00|25.57|24.33|25.05|-0.66|5270000000|07/02/2026|25.08|700|25.10|500|Q
MBVI|G63221108|0.00|10.19|10.19|10.19|0.05|500000000|07/02/2026|10.14|100|0.00|0|Q
MBVIU|G63221124|0.00|10.22|10.22|10.22|0.00|0|01/23/2026|8.72|100|11.96|100|Q
MBVIW|G63221116|0.00|0.40|0.40|0.40|0.00|0|06/25/2026|0.00|0|0.40|100|Q
MBWM|587376104|0.00|58.49|57.63|57.82|-1.06|12844000000|07/02/2026|57.81|100|58.65|100|Q
MBX|55287L101|0.00|58.18|56.54|57.75|1.95|12811000000|07/02/2026|57.68|200|58.48|200|Q
MC|60786M105|67.46|69.30|67.46|68.55|2.13|276070000000|07/02/2026|0.00|0|0.00|0|N
MCB|591774104|100.95|101.02|97.78|98.53|-2.04|65131000000|07/02/2026|0.00|0|0.00|0|N
MCBS|59165J105|0.00|0.00|0.00|0.00|-36.75|618000000|07/02/2026|36.22|300|36.35|200|Q
MCD|580135101|271.84|280.63|269.87|280.63|11.20|1371614000000|07/02/2026|0.00|0|0.00|0|N
MCFT|57637H103|0.00|0.00|0.00|0.00|-25.57|379000000|07/02/2026|23.78|500|23.86|300|Q
MCGA|G98659116|0.00|10.22|10.22|10.22|0.00|250000000|07/02/2026|10.21|500|0.00|0|Q
MCHB|43785V102|0.00|16.41|16.13|16.17|-0.16|5451000000|07/02/2026|16.16|700|16.21|1200|Q
MCHI|46429B671|0.00|51.40|50.57|50.92|-0.61|235529000000|07/02/2026|50.91|100|50.94|400|Q
MCHP|595017104|0.00|90.01|82.91|84.67|-4.00|185404000000|07/02/2026|84.52|700|84.77|200|Q
MCHPP|595017302|0.00|73.84|70.60|71.59|-4.43|2615000000|07/02/2026|71.69|200|71.91|200|Q
MCHS|577125735|0.00|47.28|47.24|47.24|-4.55|280000000|07/02/2026|0.00|0|0.00|0|Q
MCHU|46152A270|17.89|17.89|17.88|17.88|-5.91|600000000|07/02/2026|0.00|0|0.00|0|Z
MCHX|56624R108|0.00|1.74|1.68|1.74|0.03|1124000000|07/02/2026|1.46|100|1.99|100|Q
MCI|06759X107|17.35|17.41|17.33|17.36|0.09|1694000000|07/02/2026|0.00|0|0.00|0|N
MCK|58155Q103|773.13|786.77|771.97|786.30|18.24|208019000000|07/02/2026|0.00|0|0.00|0|N
MCN|557437100|5.55|5.57|5.55|5.56|0.02|3771000000|07/02/2026|0.00|0|0.00|0|N
MCO|615369105|475.00|490.74|475.00|490.51|22.13|281009000000|07/02/2026|0.00|0|0.00|0|N
MCRB|81750R201|0.00|7.80|7.68|7.73|-0.01|391000000|07/02/2026|7.29|100|8.15|100|Q
MCRI|609027107|0.00|129.55|129.55|129.55|-1.57|1510000000|07/02/2026|128.32|100|131.80|100|Q
MCRP|G6083M101|1.69|1.69|1.64|1.64|-0.13|1965000000|07/02/2026|0.00|0|0.00|0|A
MCS|566330106|23.24|23.30|22.94|23.20|0.00|76894000000|07/02/2026|0.00|0|0.00|0|N
MCY|589400100|109.01|111.33|108.29|110.48|1.94|96080000000|07/02/2026|0.00|0|0.00|0|N
MD|58502B106|26.14|26.85|26.08|26.76|0.62|301652000000|07/02/2026|0.00|0|0.00|0|N
MDA|55293N109|39.73|41.80|39.42|40.75|1.25|313430000000|07/02/2026|0.00|0|0.00|0|N
MDAI|84757T105|0.00|1.89|1.78|1.80|0.02|3759000000|07/02/2026|1.74|500|1.84|500|Q
MDB|60937P106|0.00|362.47|349.45|354.71|-4.55|31292000000|07/02/2026|354.22|40|355.81|40|Q
MDCX|58471K202|0.00|0.43|0.40|0.42|0.02|3982000000|07/02/2026|0.00|0|0.42|100|Q
MDCXW|58471K111|0.00|0.92|0.92|0.92|0.20|1321000000|07/02/2026|0.00|0|0.00|0|Q
MDGL|558868105|0.00|528.86|515.40|528.63|13.75|2917000000|07/02/2026|526.59|40|535.41|40|Q
MDIA|58450D104|0.00|0.00|0.00|0.00|-0.88|9000000|07/02/2026|0.74|200|1.11|200|Q
MDIV|33738R100|0.00|16.46|16.46|16.46|0.00|0|06/25/2026|15.99|100|17.09|100|Q
MDLN|58507V107|0.00|43.18|42.01|43.18|1.43|158870000000|07/02/2026|43.15|800|43.23|700|Q
MDLV|02072L482|0.00|31.60|31.60|31.60|-0.18|5000000|06/12/2026|0.00|0|0.00|0|Z
MDLZ|609207105|0.00|61.06|59.74|60.88|1.52|124511000000|07/02/2026|60.84|500|60.95|400|Q
MDPL|66537J846|25.68|25.92|25.68|25.92|0.59|800000000|07/02/2026|0.00|0|0.00|0|Z
MDRR|58403P402|0.00|10.65|10.65|10.65|0.00|0|06/16/2026|9.89|100|13.68|100|Q
MDST|90386K589|28.75|28.87|28.54|28.87|0.34|5921000000|07/02/2026|0.00|0|0.00|0|N
MDT|G5960L103|80.43|83.30|79.91|83.19|3.99|2291739000000|07/02/2026|0.00|0|0.00|0|N
MDU|552690109|20.91|20.91|20.58|20.71|0.00|606456000000|07/02/2026|0.00|0|0.00|0|N
MDV|60784B101|17.48|17.95|17.48|17.89|0.49|50916000000|07/02/2026|0.00|0|0.00|0|N
MDV PRA|60784B200|25.01|25.12|24.85|24.85|-0.20|9252000000|07/02/2026|0.00|0|0.00|0|N
MDWD|M68830112|0.00|0.00|0.00|0.00|-14.83|38000000|07/02/2026|14.85|100|15.52|100|Q
MDXG|602496101|0.00|3.95|3.90|3.95|0.04|11599000000|07/02/2026|3.94|100|3.96|100|Q
MDXH|B5950S113|0.00|0.54|0.47|0.48|-0.03|13440000000|07/02/2026|0.00|0|0.00|0|Q
MDY|78467Y107|701.02|704.06|687.33|693.86|-3.41|11445000000|07/02/2026|0.00|0|0.00|0|P
MDYG|78464A821|109.41|109.77|109.41|109.77|-1.43|375000000|07/02/2026|0.00|0|0.00|0|P
MEAR|46431W838|50.26|50.27|50.26|50.27|-0.01|200000000|07/02/2026|0.00|0|0.00|0|Z
MEC|578605107|35.21|35.70|33.01|33.55|-1.66|142759000000|07/02/2026|0.00|0|0.00|0|N
MED|58470H101|10.98|11.11|10.91|10.96|-0.07|108066000000|07/02/2026|0.00|0|0.00|0|N
MEDI|41151J869|33.84|33.84|33.84|33.84|0.00|90000000|06/30/2026|0.00|0|0.00|0|P
MEDP|58506Q109|0.00|562.04|551.52|555.96|12.15|14136000000|07/02/2026|551.03|40|563.61|40|Q
MEDX|53656G563|0.00|34.29|34.29|34.29|0.00|0|06/08/2026|37.19|2300|37.93|2300|Q
MEGI|56064Q107|15.06|15.28|15.06|15.28|0.16|31734000000|07/02/2026|0.00|0|0.00|0|N
MEGL|G5865E121|0.00|1.33|1.33|1.33|0.14|100000000|07/02/2026|1.14|200|1.62|100|Q
MEI|591520200|18.20|18.20|15.11|15.30|-3.11|183516000000|07/02/2026|0.00|0|0.00|0|N
MELI|58733R102|0.00|1778.46|1750.66|1765.07|22.40|3695000000|07/02/2026|1762.85|10|1764.13|10|Q
MEME|77926X817|8.25|8.33|8.18|8.32|-0.72|5072000000|07/02/2026|0.00|0|0.00|0|P
MENS|G83116106|0.00|2.22|2.18|2.19|0.09|1002000000|07/02/2026|2.07|100|2.32|100|Q
MEOH|59151K108|0.00|45.67|45.00|45.33|0.90|17681000000|07/02/2026|45.08|300|45.72|300|Q
MER PRK|060505179|25.64|25.67|25.61|25.61|-0.02|13237000000|07/02/2026|0.00|0|0.00|0|N
MERC|588056101|0.00|0.81|0.70|0.77|0.10|15377000000|07/02/2026|0.74|600|0.80|700|Q
MESH|G6032N101|0.00|10.02|10.01|10.02|0.01|1000000000|07/02/2026|0.00|0|0.00|0|Q
MESO|590717401|0.00|14.58|14.17|14.39|0.28|18626000000|07/02/2026|14.35|100|14.56|200|Q
MET|59156R108|87.96|90.06|87.73|90.06|2.86|990629000000|07/02/2026|0.00|0|0.00|0|N
MET PRA|59156R504|21.35|21.38|21.30|21.38|0.11|3246000000|07/02/2026|0.00|0|0.00|0|N
MET PRE|59156R876|22.67|22.67|22.61|22.61|-0.02|2792000000|07/02/2026|0.00|0|0.00|0|N
MET PRF|59156R850|18.77|18.83|18.67|18.68|-0.10|37758000000|07/02/2026|0.00|0|0.00|0|N
META|30303M102|0.00|610.00|580.81|582.94|-30.05|253508000000|07/02/2026|580.08|80|583.53|80|Q
METC|75134P600|0.00|13.58|12.34|12.93|0.07|23241000000|07/02/2026|12.77|1100|13.10|1000|Q
METCB|75134P501|0.00|8.18|7.68|7.68|-0.66|300000000|07/02/2026|7.50|100|8.07|100|Q
METCZ|75134P709|0.00|25.53|25.53|25.53|25.53|729000000|07/02/2026|0.00|0|0.00|0|Q
METD|25461A106|0.00|16.77|16.50|16.76|0.79|4963000000|07/02/2026|16.75|1900|16.77|1900|Q
METU|25461A809|0.00|23.42|21.30|21.48|-2.38|310400000000|07/02/2026|0.00|0|23.50|100|Q
MEVO|G6071J102|0.00|9.93|9.93|9.93|0.00|10100000000|07/02/2026|9.93|100|0.00|0|Q
MEXX|25460E281|28.69|28.69|28.69|28.69|0.23|100000000|07/02/2026|0.00|0|0.00|0|P
MFA|55272X607|9.72|9.74|9.46|9.48|-0.10|607091000000|07/02/2026|0.00|0|0.00|0|N
MFA PRB|55272X409|20.26|20.29|20.26|20.29|0.13|1428000000|07/02/2026|0.00|0|0.00|0|N
MFA PRC|55272X508|22.71|22.84|22.67|22.82|0.17|3618000000|07/02/2026|0.00|0|0.00|0|N
MFAN|55272X706|25.21|25.23|25.21|25.23|-0.01|123000000|07/02/2026|0.00|0|0.00|0|N
MFAO|55272X805|25.30|25.33|25.27|25.33|0.05|768000000|07/02/2026|0.00|0|0.00|0|N
MFC|56501R106|41.00|41.20|40.56|41.18|0.46|527115000000|07/02/2026|0.00|0|0.00|0|N
MFEM|72202L389|27.73|27.73|27.70|27.70|0.00|74000000|07/01/2026|0.00|0|0.00|0|P
MFG|60687Y109|10.07|10.10|9.87|9.94|0.14|1209836000000|07/02/2026|0.00|0|0.00|0|N
MFIC|03761U502|0.00|10.20|9.96|9.99|-0.13|7483000000|07/02/2026|9.91|600|10.09|600|Q
MFIG|74938Y800|0.00|21.02|20.93|21.02|0.06|2400000000|07/02/2026|20.99|1200|21.02|1200|Q
MFIN|583928106|0.00|10.19|10.14|10.19|-0.09|260000000|07/02/2026|9.92|100|10.32|100|Q
MFM|552738106|5.63|5.64|5.61|5.61|0.00|22493000000|07/02/2026|0.00|0|0.00|0|N
MFMO|74938Y867|0.00|24.11|24.11|24.11|24.11|1000000000|07/02/2026|24.07|1000|24.17|1000|Q
MFSB|55286W108|24.89|24.93|24.89|24.93|0.03|11795000000|07/02/2026|0.00|0|0.00|0|N
MFSG|55286W207|29.96|29.96|29.60|29.61|-0.33|3500000000|07/02/2026|0.00|0|0.00|0|N
MFSI|55286W405|32.52|32.73|32.26|32.50|0.34|14882000000|07/02/2026|0.00|0|0.00|0|N
MFSM|55286W306|25.17|25.20|25.17|25.20|0.02|2461000000|07/02/2026|0.00|0|0.00|0|N
MFSV|55286W504|28.91|29.00|28.81|29.00|0.32|7306000000|07/02/2026|0.00|0|0.00|0|N
MFVL|74938Y875|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|20.63|1200|20.67|1200|Q
MG|60649T107|17.20|17.20|16.36|16.69|-0.45|93227000000|07/02/2026|0.00|0|0.00|0|N
MGA|559222401|64.07|64.84|61.88|62.69|-0.38|271934000000|07/02/2026|0.00|0|0.00|0|N
MGC|921910873|274.10|275.18|271.20|272.85|-0.30|7421000000|07/02/2026|0.00|0|0.00|0|P
MGEE|55277P104|0.00|84.18|81.81|84.15|3.03|5047000000|07/02/2026|83.44|200|84.96|200|Q
MGF|552939100|2.84|2.87|2.84|2.87|0.02|3306000000|07/02/2026|0.00|0|0.00|0|N
MGIH|G6169A104|0.00|1.81|1.54|1.54|0.00|0|06/09/2026|1.25|100|1.70|100|Q
MGK|921910816|87.88|88.45|86.52|87.14|-0.79|107573000000|07/02/2026|0.00|0|0.00|0|P
MGM|552953101|47.60|47.86|46.75|47.10|-0.42|891630000000|07/02/2026|0.00|0|0.00|0|N
MGN|G5980E105|0.00|0.13|0.13|0.13|0.00|1302000000|07/02/2026|0.00|0|0.69|200|Q
MGNI|55955D100|0.00|20.59|20.32|20.36|0.07|43400000000|07/02/2026|20.25|700|20.52|600|Q
MGNX|556099109|0.00|4.84|4.61|4.72|0.08|11839000000|07/02/2026|4.67|600|4.77|600|Q
MGPI|55303J106|0.00|17.61|17.40|17.40|0.22|1216000000|07/02/2026|16.77|200|17.26|200|Q
MGR|008252850|19.91|19.93|19.85|19.88|0.03|5575000000|07/02/2026|0.00|0|0.00|0|N
MGRB|008252843|16.17|16.30|16.17|16.30|0.05|6258000000|07/02/2026|0.00|0|0.00|0|N
MGRC|580589109|0.00|118.21|116.60|117.95|-1.98|2640000000|07/02/2026|116.89|100|119.18|100|Q
MGRD|008252835|14.52|14.79|14.52|14.75|0.17|8124000000|07/02/2026|0.00|0|0.00|0|N
MGRE|008252827|23.01|23.12|22.78|22.87|-0.04|18132000000|07/02/2026|0.00|0|0.00|0|N
MGRX|56270V205|0.00|0.46|0.46|0.46|0.06|1000000000|07/02/2026|0.00|0|0.00|0|Q
MGTX|G59665102|0.00|13.92|12.86|13.92|1.13|28988000000|07/02/2026|13.90|1200|14.14|500|Q
MGV|921910840|164.31|164.31|162.63|164.04|1.43|7276000000|07/02/2026|0.00|0|0.00|0|P
MGX|59102M104|0.00|1.24|1.20|1.24|0.03|443000000|07/02/2026|1.22|200|1.30|200|Q
MGY|559663109|25.27|25.53|25.05|25.20|0.22|551351000000|07/02/2026|0.00|0|0.00|0|N
MH|580907103|10.39|10.79|10.23|10.50|0.15|635202000000|07/02/2026|0.00|0|0.00|0|N
MHD|09253N104|11.96|11.99|11.85|11.92|0.01|54944000000|07/02/2026|0.00|0|0.00|0|N
MHF|95766N103|7.14|7.18|7.00|7.03|0.00|14063000000|07/02/2026|0.00|0|0.00|0|N
MHH|57633B100|7.53|7.53|7.53|7.53|0.00|50000000|06/22/2026|0.00|0|0.00|0|A
MHK|608190104|120.90|122.15|117.96|119.35|-0.51|174836000000|07/02/2026|0.00|0|0.00|0|N
MHLA|560292302|11.01|11.01|10.96|10.96|-0.05|661000000|07/02/2026|0.00|0|0.00|0|N
MHNC|56029Q408|11.80|11.85|11.80|11.84|0.03|553000000|07/02/2026|0.00|0|0.00|0|N
MHO|55305B101|156.57|156.97|155.15|156.84|0.28|65546000000|07/02/2026|0.00|0|0.00|0|N
MHY|56164V204|25.55|25.55|25.55|25.55|0.69|100000000|07/02/2026|0.00|0|0.00|0|P
MIACU|G6029D124|0.00|10.02|10.00|10.00|10.00|6188000000|07/02/2026|0.00|0|0.00|0|Q
MIAX|59356Q108|39.35|41.83|39.11|40.84|1.79|878919000000|07/02/2026|0.00|0|0.00|0|N
MIC|21874J735|16.65|16.65|15.25|15.25|-3.50|230000000|07/02/2026|0.00|0|0.00|0|Z
MICC|N5505D105|18.63|18.74|18.44|18.72|0.63|190713000000|07/02/2026|0.00|0|0.00|0|N
MIDD|596278101|0.00|176.20|172.96|175.19|2.60|13819000000|07/02/2026|173.26|100|177.40|100|Q
MIG|92189H862|21.28|21.28|21.27|21.27|0.02|406000000|07/02/2026|0.00|0|0.00|0|Z
MIMI|G6146G117|0.00|2.34|2.21|2.21|-0.08|1064000000|07/02/2026|0.00|0|0.00|0|Q
MIN|55273C107|2.48|2.48|2.47|2.47|0.00|6585000000|07/02/2026|0.00|0|0.00|0|N
MIND|602566309|0.00|4.77|4.75|4.77|0.01|811000000|07/02/2026|4.62|100|4.89|100|Q
MINO|72201R635|45.59|45.64|45.59|45.63|0.03|633000000|07/02/2026|0.00|0|0.00|0|P
MINT|72201R833|100.52|100.55|100.51|100.55|0.08|33705000000|07/02/2026|0.00|0|0.00|0|P
MIR|60471A101|18.10|18.16|16.91|17.38|-0.53|760940000000|07/02/2026|0.00|0|0.00|0|N
MIRA|60458C104|0.00|0.00|0.00|0.00|-0.94|93000000|07/02/2026|0.80|100|1.07|100|Q
MIRM|604749101|0.00|125.66|120.36|125.66|5.23|7897000000|07/02/2026|125.58|100|127.06|100|Q
MISL|33733E831|46.54|46.67|46.54|46.67|0.32|924000000|07/02/2026|0.00|0|0.00|0|P
MIST|59935V107|0.00|1.38|1.30|1.33|0.00|14355000000|07/02/2026|1.29|1300|1.35|1400|Q
MITK|606710200|0.00|20.38|19.20|19.21|-0.94|18649000000|07/02/2026|19.20|800|19.39|600|Q
MITN|001228600|25.65|25.65|25.57|25.57|-0.08|773000000|07/02/2026|0.00|0|0.00|0|N
MITP|001228709|25.61|25.63|25.56|25.63|0.03|2124000000|07/02/2026|0.00|0|0.00|0|N
MITT|001228501|7.82|7.82|7.63|7.68|-0.17|34427000000|07/02/2026|0.00|0|0.00|0|N
MITT PRA|001228204|21.91|22.00|21.91|22.00|-0.01|1000000|07/02/2026|0.00|0|0.00|0|N
MITT PRB|001228303|20.97|21.12|20.97|21.11|0.10|1294000000|07/02/2026|0.00|0|0.00|0|N
MITT PRC|001228402|24.96|25.01|24.96|25.01|0.02|1249000000|07/02/2026|0.00|0|0.00|0|N
MIY|09254V105|12.26|12.31|12.21|12.26|0.07|9132000000|07/02/2026|0.00|0|0.00|0|N
MJ|032108474|25.31|25.31|25.31|25.31|1.66|219000000|07/02/2026|0.00|0|0.00|0|P
MKAM|02072L490|0.00|31.85|31.85|31.85|0.00|0|06/30/2026|31.77|800|31.81|800|Q
MKC|579780206|53.50|53.88|52.55|53.45|0.54|1299094000000|07/02/2026|0.00|0|0.00|0|N
MKC V|579780107|52.37|53.40|52.37|53.40|1.62|330000000|07/02/2026|0.00|0|0.00|0|N
MKL|570535104|1923.89|1982.15|1911.00|1979.65|63.01|24314000000|07/02/2026|0.00|0|0.00|0|N
MKLY|G6005T101|0.00|0.00|0.00|0.00|-10.16|54000000|07/02/2026|10.18|100|0.00|0|Q
MKOR|577125784|0.00|62.68|62.68|62.68|0.00|392000000|06/23/2026|0.00|0|0.00|0|P
MKSI|55306N104|0.00|408.92|355.84|365.83|-45.29|35944000000|07/02/2026|360.05|100|369.97|100|Q
MKTN|31423L875|26.00|26.00|26.00|26.00|0.00|50000000|07/01/2026|0.00|0|0.00|0|P
MKTW|57064P206|0.00|0.00|0.00|0.00|0.00|23000000|07/02/2026|17.88|100|19.58|100|Q
MKTX|57060D108|0.00|117.21|113.67|116.56|2.15|6524000000|07/02/2026|116.46|200|116.67|200|Q
MKZR|55453W501|0.00|0.00|0.00|0.00|0.00|1000000|07/02/2026|0.00|0|0.00|0|Q
MLAA|G6301L109|0.00|9.94|9.93|9.94|0.00|0|07/01/2026|9.94|100|0.00|0|Q
MLAB|59064R109|0.00|107.49|104.04|104.04|-0.50|2723000000|07/02/2026|103.26|100|107.34|100|Q
MLCI|62188E103|0.00|3.46|3.46|3.46|0.00|0|07/01/2026|2.65|200|4.32|200|Q
MLCO|585464100|0.00|5.42|5.19|5.39|0.15|87358000000|07/02/2026|5.34|2200|5.45|2300|Q
MLGO|G6077Y400|0.00|4.26|4.14|4.14|4.14|344000000|07/02/2026|0.00|0|0.00|0|Q
MLI|624756102|57.73|58.60|55.55|56.50|-0.92|575840000000|07/02/2026|0.00|0|0.00|0|N
MLKN|600544100|0.00|21.48|20.65|21.41|0.21|28912000000|07/02/2026|21.16|600|21.59|600|Q
MLM|573284106|584.89|600.95|582.14|599.42|20.18|175214000000|07/02/2026|0.00|0|0.00|0|N
MLN|92189F536|17.74|17.78|17.74|17.77|0.05|3204000000|07/02/2026|0.00|0|0.00|0|Z
MLP|577345101|17.66|17.66|17.50|17.50|-0.19|2439000000|07/02/2026|0.00|0|0.00|0|N
MLPA|37954Y343|53.19|53.29|53.03|53.20|0.25|3369000000|07/02/2026|0.00|0|0.00|0|P
MLPI|78433H485|54.76|54.76|54.40|54.69|0.31|709000000|07/02/2026|0.00|0|0.00|0|Z
MLPX|37954Y293|72.93|73.14|72.47|73.14|0.71|7192000000|07/02/2026|0.00|0|0.00|0|P
MLR|600551204|50.80|50.90|48.82|49.01|-1.92|30797000000|07/02/2026|0.00|0|0.00|0|N
MLTX|61559X104|0.00|19.20|18.57|18.92|-0.23|27368000000|07/02/2026|18.93|700|19.16|700|Q
MLYS|603170101|0.00|27.72|27.26|27.68|0.78|5824000000|07/02/2026|27.44|500|28.00|500|Q
MMA|Q0266F107|0.54|0.55|0.54|0.55|0.00|300000000|07/02/2026|0.00|0|0.00|0|A
MMD|56064K100|15.50|15.50|15.40|15.47|0.00|4482000000|07/02/2026|0.00|0|0.00|0|N
MMED|60365F109|0.00|15.72|15.30|15.62|0.42|9302000000|07/02/2026|15.28|700|15.83|700|Q
MMI|566324109|31.86|31.97|31.37|31.86|0.16|52863000000|07/02/2026|0.00|0|0.00|0|N
MMID|55286W603|26.49|26.59|26.49|26.59|0.15|1000000|07/02/2026|0.00|0|0.00|0|N
MMIT|45409F827|24.34|24.37|24.34|24.37|0.01|1224000000|07/02/2026|0.00|0|0.00|0|P
MMK|85749T285|0.00|100.04|100.04|100.04|0.03|0|07/02/2026|0.00|0|0.00|0|N
MMKT|88224A508|100.18|100.19|100.18|100.19|-0.05|1294000000|07/02/2026|0.00|0|0.00|0|N
MMLP|573331105|0.00|2.26|2.26|2.26|0.00|0|07/01/2026|2.02|100|2.79|100|Q
MMM|88579Y101|161.27|161.41|159.65|160.44|0.48|647517000000|07/02/2026|0.00|0|0.00|0|N
MMS|577933104|54.41|56.34|54.31|55.75|1.92|242213000000|07/02/2026|0.00|0|0.00|0|N
MMSI|589889104|0.00|71.13|69.79|71.09|1.64|9202000000|07/02/2026|70.43|200|71.78|200|Q
MMT|552737108|4.42|4.42|4.40|4.40|0.00|49776000000|07/02/2026|0.00|0|0.00|0|N
MMU|95766M105|10.48|10.51|10.46|10.48|0.02|9391000000|07/02/2026|0.00|0|0.00|0|N
MMYT|V5633W109|0.00|58.37|56.78|58.26|0.07|9393000000|07/02/2026|58.21|100|58.98|200|Q
MNDO|M70240102|0.00|1.09|1.07|1.09|1.09|700000000|07/02/2026|0.92|100|1.25|100|Q
MNDR|G62264133|0.00|3.28|3.28|3.28|3.28|301000000|07/02/2026|2.75|100|3.79|100|Q
MNDY|M7S64H106|0.00|79.92|76.22|79.81|3.59|13732000000|07/02/2026|78.83|200|80.50|200|Q
MNKD|56400P706|0.00|4.55|4.09|4.53|0.47|146776000000|07/02/2026|4.51|100|4.54|100|Q
MNOV|58468P206|0.00|1.43|1.42|1.43|0.01|819000000|07/02/2026|1.22|100|1.43|100|Q
MNPR|61023L207|0.00|98.02|95.63|97.39|2.09|2486000000|07/02/2026|95.06|100|99.56|100|Q
MNR|55445L100|12.66|12.84|12.53|12.60|-0.12|46057000000|07/02/2026|0.00|0|0.00|0|N
MNRO|610236101|0.00|17.31|16.90|17.21|0.06|7308000000|07/02/2026|17.04|600|17.23|1000|Q
MNSB|56064Y100|0.00|24.66|24.66|24.66|-0.44|187000000|07/02/2026|24.63|1000|25.01|100|Q
MNSO|66981J102|11.98|11.98|11.68|11.72|-0.46|125178000000|07/02/2026|0.00|0|0.00|0|N
MNST|61174X109|0.00|98.83|97.49|97.58|0.18|59716000000|07/02/2026|97.01|100|97.79|300|Q
MNSX|21874K815|0.00|26.90|26.90|26.90|0.00|1000000|06/29/2026|0.00|0|0.00|0|Z
MNTK|61218C103|0.00|1.69|1.66|1.69|0.05|2877000000|07/02/2026|1.65|200|1.72|200|Q
MNTN|55318A108|10.61|11.43|10.54|11.15|0.30|423279000000|07/02/2026|0.00|0|0.00|0|N
MNTS|60879E408|0.00|6.92|5.90|5.90|-0.60|35437000000|07/02/2026|5.72|500|6.26|500|Q
MNTSW|60879E119|0.00|0.02|0.02|0.02|0.00|0|06/24/2026|0.01|100|0.02|100|Q
MNVT|02072Q150|0.00|30.45|28.94|29.16|-1.16|3143000000|07/02/2026|29.22|2300|29.28|2300|Q
MNY|G6202B101|0.00|0.85|0.80|0.85|0.00|0|06/29/2026|0.68|200|1.11|200|Q
MNZL|02072Q317|0.00|60.27|60.27|60.27|-0.69|206000000|07/02/2026|60.41|600|60.52|600|Q
MO|02209S103|72.24|73.17|71.98|72.71|1.17|1562754000000|07/02/2026|0.00|0|0.00|0|N
MOAT|92189F643|106.21|106.35|105.71|106.32|1.08|8053000000|07/02/2026|0.00|0|0.00|0|Z
MOB|Q6297L120|0.00|5.18|4.83|4.98|-0.22|5484000000|07/02/2026|0.00|0|0.00|0|Q
MOBI|60705V103|0.00|13.78|13.42|13.73|0.51|1359000000|07/02/2026|13.00|100|14.28|100|Q
MOBX|60743G209|0.00|2.10|2.07|2.07|-0.06|1962000000|07/02/2026|2.01|300|2.14|300|Q
MOD|607828100|245.49|251.65|225.40|230.97|-13.52|321482000000|07/02/2026|0.00|0|0.00|0|N
MODD|60785L306|0.00|4.55|4.55|4.55|-0.07|100000000|07/02/2026|4.56|2200|4.60|1200|Q
MODL|92647P126|0.00|51.11|51.11|51.11|-0.07|106000000|07/02/2026|0.00|0|0.00|0|Q
MOG A|615394202|421.09|424.37|409.81|417.42|-3.58|109004000000|07/02/2026|0.00|0|0.00|0|N
MOG B|615394301|429.95|429.95|423.82|423.82|0.00|10000000|07/01/2026|0.00|0|0.00|0|N
MOGU|608012308|1.81|2.11|1.81|2.05|0.24|6153000000|07/02/2026|0.00|0|0.00|0|N
MOH|60855R100|233.41|235.67|225.69|229.87|-2.68|201773000000|07/02/2026|0.00|0|0.00|0|N
MOLN|60853G106|0.00|0.00|0.00|0.00|0.00|115000000|07/02/2026|3.94|100|5.00|200|Q
MOMO|423403104|0.00|5.96|5.79|5.87|-0.11|20103000000|07/02/2026|5.86|1000|5.87|1000|Q
MOO|92189F700|80.71|80.98|80.36|80.73|1.71|3648000000|07/02/2026|0.00|0|0.00|0|P
MOOD|02072L813|0.00|0.00|0.00|0.00|0.00|111000000|07/02/2026|43.54|600|43.61|600|Q
MORN|617700109|0.00|169.17|165.62|165.62|3.58|6423000000|07/02/2026|164.19|100|167.69|100|Q
MORT|92189F452|9.97|9.97|9.84|9.90|0.01|14904000000|07/02/2026|0.00|0|0.00|0|P
MOS|61945C103|21.45|21.57|20.99|21.13|-0.17|2330329000000|07/02/2026|0.00|0|0.00|0|N
MOV|624580106|37.86|37.99|37.11|37.61|-0.36|49568000000|07/02/2026|0.00|0|0.00|0|N
MOVE|62459M305|0.00|17.61|17.61|17.61|-3.50|136000000|07/02/2026|16.60|100|18.34|100|Q
MP|553368101|54.47|57.44|52.98|53.31|-0.97|999470000000|07/02/2026|0.00|0|0.00|0|N
MPA|09255G107|11.41|11.41|11.39|11.39|0.00|1218000000|07/02/2026|0.00|0|0.00|0|N
MPAA|620071100|0.00|14.86|14.64|14.64|-0.55|697000000|07/02/2026|14.36|100|14.91|100|Q
MPB|59540G107|0.00|35.80|35.07|35.20|-0.48|36606000000|07/02/2026|34.88|100|35.55|100|Q
MPC|56585A102|267.00|270.28|264.88|266.35|1.48|518922000000|07/02/2026|0.00|0|0.00|0|N
MPG|88340C842|0.00|6.14|5.28|5.30|-0.56|8519000000|07/02/2026|0.00|0|0.00|0|Q
MPLT|56565P103|0.00|37.30|35.43|37.27|1.26|8753000000|07/02/2026|37.04|500|37.16|300|Q
MPLX|55336V100|56.00|57.22|56.00|57.16|1.24|235078000000|07/02/2026|0.00|0|0.00|0|N
MPLY|86280R779|31.55|31.55|31.55|31.55|-0.17|501000000|07/02/2026|0.00|0|0.00|0|Z
MPT|58463J304|4.66|4.68|4.59|4.59|0.00|1058488000000|07/02/2026|0.00|0|0.00|0|N
MPTI|55380K109|97.53|97.53|90.27|90.85|-10.90|3203000000|07/02/2026|0.00|0|0.00|0|A
MPU|G6005C108|0.32|0.32|0.30|0.31|0.00|1025000000|07/02/2026|0.00|0|0.00|0|A
MPV|06761A103|16.40|16.41|16.32|16.33|-0.05|1151000000|07/02/2026|0.00|0|0.00|0|N
MPWR|609839105|0.00|1381.16|1259.56|1288.35|-43.44|13997000000|07/02/2026|1285.05|20|1291.43|20|Q
MPWX|46152A338|15.02|15.02|15.02|15.02|-1.82|300000000|07/02/2026|0.00|0|0.00|0|Z
MQ|57142B203|0.00|17.63|16.90|17.41|0.76|15355000000|07/02/2026|17.33|100|17.66|800|Q
MQQQ|46092D749|0.00|226.65|226.65|226.65|-17.78|1050000000|07/02/2026|0.00|0|0.00|0|Q
MQY|09254F100|11.65|11.67|11.61|11.62|0.03|49960000000|07/02/2026|0.00|0|0.00|0|N
MRAL|38747T583|0.00|70.57|59.60|59.60|-4.77|650000000|07/02/2026|0.00|0|0.00|0|Q
MRAM|30041T104|0.00|22.36|18.74|19.17|-3.15|34450000000|07/02/2026|19.12|1000|19.13|500|Q
MRBK|58958P104|0.00|19.75|19.64|19.64|-0.60|281000000|07/02/2026|19.40|100|19.93|100|Q
MRCY|589378108|0.00|126.99|122.95|126.51|3.38|7293000000|07/02/2026|124.46|100|127.80|100|Q
MRDN|381098409|0.00|0.00|0.00|0.00|-14.00|271000000|07/02/2026|13.40|200|14.06|100|Q
MREO|589492107|0.00|0.34|0.32|0.34|0.01|10213000000|07/02/2026|0.29|100|0.38|100|Q
MRK|58933Y105|126.39|129.61|126.14|129.56|4.19|2548399000000|07/02/2026|0.00|0|0.00|0|N
MRKR|57055L206|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|1.27|100|1.68|100|Q
MRLN|590106100|0.00|6.28|5.24|5.27|-0.37|49549000000|07/02/2026|5.10|2300|5.33|2200|Q
MRM|58510H103|0.00|0.96|0.96|0.96|0.00|0|06/30/2026|0.89|100|1.24|100|Q
MRNA|60770K107|0.00|81.29|73.71|79.85|7.37|157240000000|07/02/2026|79.66|100|80.00|100|Q
MRNO|G63369105|0.00|0.25|0.25|0.25|0.25|267000000|07/02/2026|0.00|0|0.00|0|Q
MRNX|88636X815|55.71|55.71|52.72|52.72|7.72|316000000|07/02/2026|0.00|0|0.00|0|P
MRNY|88636X203|19.65|21.08|19.65|20.56|0.71|697000000|07/02/2026|0.00|0|0.00|0|P
MRP|601137102|29.87|30.13|29.61|29.77|0.11|363443000000|07/02/2026|0.00|0|0.00|0|N
MRSH|571748102|172.92|178.54|171.43|178.54|6.40|940939000000|07/02/2026|0.00|0|0.00|0|N
MRTN|573075108|0.00|17.46|17.20|17.46|0.02|17053000000|07/02/2026|17.23|700|17.61|800|Q
MRVI|56600D107|0.00|6.25|5.98|6.04|-0.12|27872000000|07/02/2026|6.03|2700|6.12|2200|Q
MRVL|573874104|0.00|274.33|237.45|245.28|-26.70|325518000000|07/02/2026|245.19|300|246.00|100|Q
MRVU|25461H648|0.00|171.00|146.52|149.97|-52.87|1848000000|07/02/2026|0.00|0|0.00|0|Q
MRX|G5T40M104|0.00|65.51|62.40|62.49|-2.70|6834000000|07/02/2026|62.09|100|62.88|100|Q
MS|617446448|214.41|215.75|211.63|213.93|2.07|1226648000000|07/02/2026|0.00|0|0.00|0|N
MS PRA|61747S504|18.96|19.03|18.89|18.91|-0.03|17890000000|07/02/2026|0.00|0|0.00|0|N
MS PRE|61762V200|25.25|25.28|25.25|25.27|0.02|3757000000|07/02/2026|0.00|0|0.00|0|N
MS PRF|61763E207|25.14|25.16|25.13|25.16|0.03|14748000000|07/02/2026|0.00|0|0.00|0|N
MS PRI|61761J406|25.04|25.04|24.98|24.99|-0.05|15398000000|07/02/2026|0.00|0|0.00|0|N
MS PRK|61762V606|23.64|23.67|23.61|23.62|0.04|6967000000|07/02/2026|0.00|0|0.00|0|N
MS PRL|61762V804|19.63|19.68|19.59|19.64|-0.02|6572000000|07/02/2026|0.00|0|0.00|0|N
MS PRO|61762V861|16.96|17.05|16.88|16.89|-0.13|20066000000|07/02/2026|0.00|0|0.00|0|N
MS PRP|61762V853|25.20|25.23|25.15|25.17|-0.10|11473000000|07/02/2026|0.00|0|0.00|0|N
MS PRQ|61762V838|25.48|25.48|25.37|25.41|0.01|4084000000|07/02/2026|0.00|0|0.00|0|N
MSA|553498106|170.59|171.48|169.00|171.48|1.20|75881000000|07/02/2026|0.00|0|0.00|0|N
MSAI|456948207|0.00|0.00|0.00|0.00|0.00|14000000|07/02/2026|4.83|100|5.35|100|Q
MSB|590672101|25.99|26.16|25.52|25.59|-0.16|6298000000|07/02/2026|0.00|0|0.00|0|N
MSBI|597742105|0.00|31.11|30.07|30.21|-1.07|12010000000|07/02/2026|30.03|100|30.69|100|Q
MSBT|61692G109|17.71|17.74|17.58|17.63|0.45|8784000000|07/02/2026|0.00|0|0.00|0|P
MSC|86389T106|1.88|1.88|1.87|1.87|0.02|412000000|07/02/2026|0.00|0|0.00|0|N
MSCI|55354G100|592.10|603.73|587.21|603.11|21.08|157514000000|07/02/2026|0.00|0|0.00|0|N
MSD|61744H105|7.30|7.30|7.28|7.28|0.00|7698000000|07/02/2026|0.00|0|0.00|0|N
MSDL|61774A103|15.56|15.56|15.17|15.40|0.15|155034000000|07/02/2026|0.00|0|0.00|0|N
MSEX|596680108|0.00|57.79|56.86|57.60|1.08|27608000000|07/02/2026|57.09|100|58.16|100|Q
MSFD|25461A403|0.00|13.77|13.51|13.57|-0.22|129392000000|07/02/2026|13.58|11100|13.60|2000|Q
MSFL|38747R736|0.00|16.19|15.55|16.05|0.52|39872000000|07/02/2026|16.01|200|16.04|200|Q
MSFO|88634T428|10.72|10.75|10.67|10.67|-0.07|2000000|07/01/2026|0.00|0|0.00|0|P
MSFT|594918104|0.00|392.19|383.79|389.79|5.42|640753000000|07/02/2026|389.41|120|390.36|120|Q
MSFU|25461A866|0.00|24.37|23.40|24.12|0.65|365838000000|07/02/2026|24.06|100|24.10|100|Q
MSFX|26923N579|15.55|16.09|15.55|16.01|0.37|9293000000|07/02/2026|0.00|0|0.00|0|Z
MSGE|558256103|79.43|79.82|78.31|78.39|-1.09|118400000000|07/02/2026|0.00|0|0.00|0|N
MSGM|62011B201|0.00|4.31|4.31|4.31|0.31|190000000|07/02/2026|4.14|100|4.52|100|Q
MSGS|55825T103|394.17|400.71|388.39|395.16|-0.01|55638000000|07/02/2026|0.00|0|0.00|0|N
MSGY|G6007A100|0.00|0.50|0.48|0.48|0.48|1276000000|07/02/2026|0.00|0|0.00|0|Q
MSI|620076307|422.08|423.98|419.52|422.66|3.72|223247000000|07/02/2026|0.00|0|0.00|0|N
MSIF|55374X208|11.79|11.79|11.52|11.52|-0.24|68233000000|07/02/2026|0.00|0|0.00|0|N
MSLE|80401L803|0.00|0.00|0.00|0.00|-7.71|32000000|07/02/2026|7.12|2200|0.00|0|Q
MSM|553530106|125.35|126.60|122.16|122.78|-0.56|367868000000|07/02/2026|0.00|0|0.00|0|N
MSOS|00768Y453|4.91|5.00|4.80|4.89|0.07|39022000000|07/02/2026|0.00|0|0.00|0|P
MSOX|00768Y289|3.15|3.18|3.00|3.11|0.09|12955000000|07/02/2026|0.00|0|0.00|0|P
MSS|560667305|0.00|0.72|0.72|0.72|0.01|525000000|07/02/2026|0.62|100|0.84|100|Q
MSSM|61769L841|60.42|60.42|60.42|60.42|3.55|115000000|07/02/2026|0.00|0|0.00|0|P
MST|88636W189|0.00|0.00|0.00|0.00|-8.30|13000000|07/02/2026|0.00|0|0.00|0|Q
MSTB|26922B105|42.98|42.98|42.98|42.98|0.84|200000000|07/02/2026|0.00|0|0.00|0|Z
MSTC|21874J693|33.38|33.66|33.38|33.66|2.88|491000000|07/02/2026|0.00|0|0.00|0|Z
MSTP|38747T591|0.00|0.00|0.00|0.00|-13.12|9000000|07/02/2026|14.78|400|15.01|400|Q
MSTR|594972408|0.00|104.03|97.86|100.75|7.36|387760000000|07/02/2026|100.61|100|100.83|100|Q
MSTU|26923N173|2.10|2.27|2.03|2.15|0.29|1112517000000|07/02/2026|0.00|0|0.00|0|Z
MSTW|77926X593|3.81|3.87|3.70|3.74|0.20|1926000000|07/02/2026|0.00|0|0.00|0|Z
MSTX|88636W221|0.00|10.44|9.34|9.83|1.30|282531000000|07/02/2026|9.55|100|9.88|1000|Q
MSTY|88636X732|13.49|13.99|13.35|13.64|0.66|22304000000|07/02/2026|0.00|0|0.00|0|P
MSTZ|26923N413|11.45|12.01|10.23|11.14|-2.10|251034000000|07/02/2026|0.00|0|0.00|0|Z
MT|03938L203|62.17|63.65|62.17|63.40|4.14|350994000000|07/02/2026|0.00|0|0.00|0|N
MTA|59124U605|7.83|7.95|7.51|7.60|-0.09|9058000000|07/02/2026|0.00|0|0.00|0|A
MTAL|G60420109|10.16|10.28|10.15|10.16|-0.01|5227000000|07/02/2026|0.00|0|0.00|0|N
MTAL U|G60420125|10.97|10.97|10.90|10.90|-0.05|441000000|07/02/2026|0.00|0|0.00|0|N
MTAL WS|G60420117|0.00|1.15|1.15|1.15|0.09|0|07/02/2026|0.00|0|0.00|0|N
MTB|55261F104|243.57|243.57|237.72|238.88|-3.07|232526000000|07/02/2026|0.00|0|0.00|0|N
MTB PRH|55261F872|25.02|25.02|25.00|25.01|0.00|917000000|07/02/2026|0.00|0|0.00|0|N
MTB PRJ|55261F864|26.05|26.07|25.97|25.97|0.00|3658000000|07/02/2026|0.00|0|0.00|0|N
MTB PRK|55261F849|24.47|24.50|24.47|24.50|0.08|317000000|07/02/2026|0.00|0|0.00|0|N
MTBA|82889N525|49.06|49.06|49.06|49.06|0.05|141000000|07/02/2026|0.00|0|0.00|0|P
MTC|G6181K122|0.00|2.73|2.65|2.71|-0.03|338000000|07/02/2026|2.70|500|2.78|900|Q
MTCH|57667L107|0.00|38.70|37.77|37.90|-0.34|59482000000|07/02/2026|37.67|300|37.94|100|Q
MTD|592688105|1308.15|1320.11|1292.73|1308.43|8.05|37434000000|07/02/2026|0.00|0|0.00|0|N
MTDR|576485205|49.42|50.25|49.40|50.18|1.14|850154000000|07/02/2026|0.00|0|0.00|0|N
MTEK|M68057104|0.00|0.00|0.00|0.00|0.00|950000000|07/02/2026|0.00|0|0.00|0|Q
MTEN|G6S85D117|0.00|1.44|1.38|1.38|-0.18|404000000|07/02/2026|0.00|0|0.00|0|Q
MTEX|563771203|0.00|5.10|5.10|5.10|0.00|0|07/01/2026|4.30|100|5.94|100|Q
MTG|552848103|28.31|28.39|27.61|28.23|0.10|594915000000|07/02/2026|0.00|0|0.00|0|N
MTH|59001A102|82.03|82.73|80.35|81.86|0.31|297883000000|07/02/2026|0.00|0|0.00|0|N
MTLS|57667T100|0.00|7.19|7.14|7.19|0.01|673000000|07/02/2026|7.15|2200|7.20|1300|Q
MTN|91879Q109|136.83|140.79|136.35|140.68|4.33|212698000000|07/02/2026|0.00|0|0.00|0|N
MTNE|G2104X101|9.85|9.86|9.85|9.86|0.01|56815000000|07/02/2026|0.00|0|0.00|0|N
MTNE U|G2104X127|0.00|10.05|10.05|10.05|0.03|0|07/02/2026|0.00|0|0.00|0|N
MTNE WS|G2104X119|0.37|0.37|0.37|0.37|0.00|2502000000|07/02/2026|0.00|0|0.00|0|N
MTR|590660106|3.08|3.11|3.08|3.11|0.04|28000000|07/02/2026|0.00|0|0.00|0|N
MTRN|576690101|284.97|284.97|259.24|265.43|-18.12|89174000000|07/02/2026|0.00|0|0.00|0|N
MTRX|576853105|0.00|13.33|12.57|12.57|-0.78|2396000000|07/02/2026|12.45|200|12.70|200|Q
MTSG|88340W244|10.27|10.27|10.27|10.27|-2.97|100000000|07/02/2026|0.00|0|0.00|0|Z
MTSI|55405Y100|0.00|348.40|313.45|322.66|-27.89|36951000000|07/02/2026|317.10|100|326.97|100|Q
MTUM|46432F396|327.74|329.77|312.50|316.52|-11.10|26340000000|07/02/2026|0.00|0|0.00|0|Z
MTUS|887399103|18.13|18.48|17.42|17.50|-0.53|201471000000|07/02/2026|0.00|0|0.00|0|N
MTVA|64132R503|0.00|1.54|1.39|1.49|0.04|6579000000|07/02/2026|1.44|100|1.54|100|Q
MTW|563571405|13.24|13.28|12.48|12.52|-0.57|103283000000|07/02/2026|0.00|0|0.00|0|N
MTX|603158106|74.16|74.52|73.44|74.46|0.68|71008000000|07/02/2026|0.00|0|0.00|0|N
MTZ|576323109|392.00|395.80|366.64|373.43|-17.18|248246000000|07/02/2026|0.00|0|0.00|0|N
MU|595112103|0.00|1064.45|950.33|975.41|-57.88|423087000000|07/02/2026|972.63|40|984.00|1480|Q
MUA|09254J102|10.96|11.07|10.96|11.00|-0.03|39997000000|07/02/2026|0.00|0|0.00|0|N
MUB|464288414|107.44|107.51|107.27|107.49|0.14|38686000000|07/02/2026|0.00|0|0.00|0|P
MUC|09254L107|11.04|11.14|11.02|11.04|0.03|51290000000|07/02/2026|0.00|0|0.00|0|N
MUD|25461A163|0.00|11.67|10.49|11.41|0.60|746349000000|07/02/2026|11.40|13500|11.42|4300|Q
MUFG|606822104|20.79|20.84|20.48|20.61|0.34|871168000000|07/02/2026|0.00|0|0.00|0|N
MUJ|09254X101|12.35|12.40|12.34|12.35|0.04|10655000000|07/02/2026|0.00|0|0.00|0|N
MULL|38747R678|0.00|30.80|24.45|25.77|-3.54|131571000000|07/02/2026|25.08|1500|42.80|500|Q
MUNI|72201R866|52.44|52.47|52.41|52.47|0.01|3102000000|07/02/2026|0.00|0|0.00|0|P
MUNY|92204H400|103.77|103.84|103.73|103.84|0.15|1245000000|07/02/2026|0.00|0|0.00|0|Z
MUR|626717102|32.07|32.54|31.49|31.88|0.37|543742000000|07/02/2026|0.00|0|0.00|0|N
MUSA|626755102|559.43|565.51|557.90|560.75|1.95|56446000000|07/02/2026|0.00|0|0.00|0|N
MUSE|29287L866|0.00|49.63|49.63|49.63|0.06|0|07/02/2026|0.00|0|0.00|0|N
MUST|19761L607|20.70|20.70|20.69|20.70|0.03|1066000000|07/02/2026|0.00|0|0.00|0|P
MUU|25461A528|0.00|883.99|712.93|745.01|-105.00|26504000000|07/02/2026|0.00|0|0.00|0|Q
MUX|58039P305|18.50|19.22|18.39|18.90|0.91|309855000000|07/02/2026|0.00|0|0.00|0|N
MUZ|88636W486|11.93|13.85|11.44|13.39|1.34|109103000000|07/02/2026|0.00|0|0.00|0|P
MUZE|G8775A106|0.00|9.99|9.99|9.99|0.05|357000000|07/02/2026|9.93|100|0.00|0|Q
MVBF|553810102|0.00|29.78|29.20|29.45|-0.29|1548000000|07/02/2026|29.35|800|29.56|400|Q
MVIS|594960304|0.00|0.39|0.35|0.38|-0.03|23612000000|07/02/2026|0.38|100|0.38|7500|Q
MVLL|38747R520|0.00|47.91|35.94|36.47|-11.52|44878000000|07/02/2026|36.64|100|38.34|200|Q
MVO|553859109|1.78|1.79|1.66|1.68|-0.13|11031000000|07/02/2026|0.00|0|0.00|0|N
MVST|59516C106|0.00|1.23|1.10|1.13|-0.07|42294000000|07/02/2026|1.12|1000|1.15|4600|Q
MVSTW|59516C114|0.00|0.01|0.01|0.01|0.00|0|06/15/2026|0.00|100|0.00|100|Q
MWA|624758108|25.24|25.28|24.75|24.97|-0.14|352251000000|07/02/2026|0.00|0|0.00|0|N
MWC|59490A100|0.00|3.47|3.37|3.37|-0.34|1663000000|07/02/2026|0.00|0|3.88|300|Q
MWH|78475V103|0.00|32.13|30.08|30.46|-1.09|34340000000|07/02/2026|30.42|100|30.49|100|Q
MWYN|573863107|0.00|1.07|1.06|1.06|-0.01|472000000|07/02/2026|1.02|100|1.10|100|Q
MX|55933J203|4.50|4.61|4.10|4.12|-0.39|321040000000|07/02/2026|0.00|0|0.00|0|N
MXCT|57777K106|0.00|1.27|1.20|1.21|-0.02|52062000000|07/02/2026|1.17|800|1.24|800|Q
MXE|592834105|13.03|13.25|13.03|13.25|0.22|6000000|07/02/2026|0.00|0|0.00|0|N
MXF|592835102|21.88|22.12|21.75|21.75|0.07|5769000000|07/02/2026|0.00|0|0.00|0|N
MXI|464288695|107.81|107.84|107.64|107.84|1.88|1733000000|07/02/2026|0.00|0|0.00|0|P
MXL|57776J100|0.00|111.32|90.65|93.22|-19.26|38828000000|07/02/2026|91.79|100|94.27|100|Q
MYE|628464109|33.94|33.94|31.14|31.54|-2.54|254964000000|07/02/2026|0.00|0|0.00|0|N
MYFW|33751L105|0.00|0.00|0.00|0.00|-33.36|61000000|07/02/2026|31.83|100|33.71|100|Q
MYGN|62855J104|0.00|6.10|5.93|5.99|0.00|25293000000|07/02/2026|5.98|2400|6.00|1700|Q
MYHD|78470P549|0.00|25.12|25.12|25.12|0.00|0|06/29/2026|24.77|2300|25.22|2300|Q
MYI|09254E103|11.14|11.17|11.11|11.12|0.01|51549000000|07/02/2026|0.00|0|0.00|0|N
MYMK|78470P598|0.00|25.11|25.08|25.11|0.00|0|06/29/2026|24.82|2300|25.27|2300|Q
MYN|09255E102|10.18|10.19|10.17|10.19|0.03|13825000000|07/02/2026|0.00|0|0.00|0|N
MYND|628988107|0.37|0.37|0.37|0.37|0.00|11000000|06/30/2026|0.00|0|0.00|0|A
MYO|62857J201|1.06|1.09|1.02|1.04|-0.01|19711000000|07/02/2026|0.00|0|0.00|0|A
MYPS|72815G108|0.00|0.63|0.57|0.63|0.10|9528000000|07/02/2026|0.61|1000|0.65|1000|Q
MYRG|55405W104|0.00|460.91|426.71|432.54|-30.35|5427000000|07/02/2026|428.22|40|437.14|40|Q
MYSE|23816M206|0.00|2.42|2.29|2.37|-0.17|2572000000|07/02/2026|2.31|100|2.46|100|Q
MYSZ|62844N406|0.00|0.45|0.45|0.45|0.01|100000000|07/02/2026|0.40|100|0.55|100|Q
MZTI|513847103|0.00|116.49|114.88|115.89|-0.39|6298000000|07/02/2026|114.73|100|117.10|100|Q
MZYX|G63113107|10.07|10.07|10.02|10.04|-0.05|26432000000|07/02/2026|0.00|0|0.00|0|N
MZYX U|G63113123|10.12|10.21|10.12|10.21|0.00|6000000|07/01/2026|0.00|0|0.00|0|N
MZYX WS|G63113115|0.83|0.83|0.78|0.78|-0.10|7648000000|07/02/2026|0.00|0|0.00|0|N
NAAS|62955X409|0.00|2.87|2.87|2.87|2.87|166000000|07/02/2026|2.57|100|3.41|100|Q
NABL|62878D100|3.88|4.14|3.88|4.11|0.19|617123000000|07/02/2026|0.00|0|0.00|0|N
NAC|67066Y105|12.19|12.19|12.16|12.16|-0.02|37047000000|07/02/2026|0.00|0|0.00|0|N
NACP|45259A209|0.00|59.89|59.89|59.89|0.00|2000000|06/29/2026|0.00|0|0.00|0|P
NAD|67066V101|12.09|12.10|12.02|12.06|-0.03|202192000000|07/02/2026|0.00|0|0.00|0|N
NAGE|171077407|0.00|3.44|3.38|3.44|0.10|7602000000|07/02/2026|3.42|4200|3.44|1800|Q
NAII|638842302|0.00|2.40|2.40|2.40|2.40|100000000|07/02/2026|0.00|0|0.00|0|Q
NAIL|25490K596|49.13|49.73|46.93|49.12|0.58|21359000000|07/02/2026|0.00|0|0.00|0|P
NAK|66510M204|1.87|1.98|1.85|1.87|0.07|176777000000|07/02/2026|0.00|0|0.00|0|A
NAKA|49457M205|0.00|4.30|3.83|3.83|-0.23|3447000000|07/02/2026|3.82|3600|3.87|4000|Q
NAMI|47760D201|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|3.09|100|4.22|100|Q
NAMM|G63638103|0.00|1.88|1.81|1.81|-0.06|1708000000|07/02/2026|0.00|0|0.00|0|Q
NAMMW|G63638111|0.00|0.20|0.20|0.20|-0.04|1146000000|07/02/2026|0.00|0|0.00|0|Q
NAMS|N62509109|0.00|35.97|33.88|34.77|-0.41|9422000000|07/02/2026|34.42|400|35.22|400|Q
NAN|67066X107|11.76|11.79|11.75|11.77|0.01|15993000000|07/02/2026|0.00|0|0.00|0|N
NASA|87975E776|29.32|30.54|28.66|29.18|-0.26|45457000000|07/02/2026|0.00|0|0.00|0|P
NAT|G65773106|5.71|5.94|5.71|5.81|0.25|1099107000000|07/02/2026|0.00|0|0.00|0|N
NATH|632347100|0.00|101.53|101.30|101.30|-0.09|1554000000|07/02/2026|100.11|100|102.68|100|Q
NATL|63001N106|44.29|44.61|44.21|44.57|0.48|132044000000|07/02/2026|0.00|0|0.00|0|N
NATR|639027101|0.00|21.55|21.54|21.54|-0.28|601000000|07/02/2026|21.18|100|21.78|100|Q
NAUT|63909J108|0.00|1.86|1.72|1.73|-0.11|9951000000|07/02/2026|1.71|500|1.76|500|Q
NAVI|63938C108|0.00|8.88|8.55|8.62|-0.11|18343000000|07/02/2026|8.53|1100|8.70|1200|Q
NAVN|639193101|0.00|25.85|23.52|25.67|1.43|121190000000|07/02/2026|25.66|500|25.90|500|Q
NAZ|67061W104|12.63|12.63|12.55|12.58|-0.06|970000000|07/02/2026|0.00|0|0.00|0|N
NB|654484609|0.00|4.97|4.63|4.76|-0.07|37818000000|07/02/2026|4.73|100|4.77|100|Q
NBB|67074C103|15.77|15.77|15.67|15.71|-0.03|2687000000|07/02/2026|0.00|0|0.00|0|N
NBBK|63945M107|0.00|21.62|21.13|21.13|-0.47|17080000000|07/02/2026|21.02|200|21.27|200|Q
NBCM|64135A408|26.59|26.59|26.48|26.54|-0.10|8016000000|07/02/2026|0.00|0|0.00|0|P
NBCR|64135A861|0.00|33.25|33.18|33.25|0.00|30000000|06/29/2026|0.00|0|0.00|0|P
NBH|64124P101|10.56|10.56|10.54|10.55|-0.02|4700000000|07/02/2026|0.00|0|0.00|0|A
NBHC|633707104|45.28|45.30|43.94|44.51|-0.47|134505000000|07/02/2026|0.00|0|0.00|0|N
NBIG|88340C677|0.00|27.11|21.31|22.06|-4.19|12158000000|07/02/2026|21.00|200|28.80|500|Q
NBIL|38747R215|0.00|39.87|30.43|32.80|-5.98|22933000000|07/02/2026|33.12|100|0.00|0|Q
NBIS|N97284108|0.00|236.97|207.62|215.80|-13.38|175046000000|07/02/2026|214.84|100|217.33|100|Q
NBIX|64125C109|0.00|174.29|169.13|174.17|6.45|13742000000|07/02/2026|174.02|100|174.32|100|Q
NBIZ|46152A189|9.05|10.74|8.42|10.16|1.12|55721000000|07/02/2026|0.00|0|0.00|0|Z
NBN|66405S100|0.00|138.07|134.96|135.01|-2.38|1127000000|07/02/2026|134.22|100|136.81|100|Q
NBP|44975P103|0.00|2.26|2.03|2.11|0.12|33782000000|07/02/2026|2.13|2900|2.14|1500|Q
NBR|G6359F137|78.55|80.00|77.40|77.86|0.48|77406000000|07/02/2026|0.00|0|0.00|0|N
NBSD|64135A887|50.56|50.58|50.53|50.58|0.08|1998000000|07/02/2026|0.00|0|0.00|0|P
NBTB|628778102|0.00|50.16|49.79|50.08|-0.13|4609000000|07/02/2026|49.68|300|50.07|200|Q
NBTX|63009J107|0.00|38.71|37.88|38.64|-1.00|980000000|07/02/2026|0.00|0|0.00|0|Q
NBXG|64133Q108|16.56|16.56|15.98|16.05|-0.54|28902000000|07/02/2026|0.00|0|0.00|0|N
NC|629579103|48.76|48.89|48.22|48.40|-0.15|3327000000|07/02/2026|0.00|0|0.00|0|N
NCA|67062C107|9.35|9.39|9.35|9.39|0.04|15145000000|07/02/2026|0.00|0|0.00|0|N
NCDL|67090S108|12.85|12.89|12.62|12.68|0.00|20985000000|07/02/2026|0.00|0|0.00|0|N
NCEL|H5835A109|0.00|0.00|0.00|0.00|0.00|38000000|07/02/2026|2.91|200|4.64|200|Q
NCEW|G64627113|0.00|0.00|0.00|0.00|0.00|5000000|07/02/2026|0.00|0|0.00|0|Q
NCI|G6421C138|0.00|12.01|11.82|11.82|0.26|7944000000|07/02/2026|11.65|300|13.53|100|Q
NCLH|G66721104|20.87|21.03|19.63|19.78|-0.89|3622144000000|07/02/2026|0.00|0|0.00|0|N
NCLO|67092P730|24.96|24.96|24.96|24.96|-0.10|300000000|07/02/2026|0.00|0|0.00|0|P
NCMI|635309206|0.00|3.98|3.81|3.97|0.20|14453000000|07/02/2026|3.96|4200|4.01|400|Q
NCNA|67022C304|0.00|1.40|1.40|1.40|1.40|500000000|07/02/2026|1.36|5000|1.39|4800|Q
NCNO|63947X101|0.00|18.11|17.37|17.76|0.62|51018000000|07/02/2026|17.75|700|17.76|200|Q
NCPL|64113L202|0.00|0.54|0.54|0.54|0.01|100000000|07/02/2026|0.00|0|0.00|0|Q
NCRA|655186500|0.00|0.10|0.06|0.06|-0.04|11238000000|07/02/2026|0.00|0|0.00|0|Q
NCSM|628877201|0.00|0.00|0.00|0.00|-43.89|9000000|07/02/2026|44.58|200|45.71|100|Q
NCT|G48049111|0.00|3.11|2.80|3.11|0.15|310000000|07/02/2026|0.00|0|0.00|0|Q
NCTY|88337K401|0.00|5.10|4.96|4.96|-0.14|516000000|07/02/2026|4.97|200|5.16|1200|Q
NCV|92838X805|17.58|17.58|17.25|17.38|-0.17|7239000000|07/02/2026|0.00|0|0.00|0|N
NCV PRA|92838X706|20.64|20.70|20.64|20.66|-0.03|1601000000|07/02/2026|0.00|0|0.00|0|N
NCZ|92838U801|15.90|15.92|15.53|15.70|-0.12|5401000000|07/02/2026|0.00|0|0.00|0|N
NCZ PRA|92838U702|20.23|20.55|20.23|20.40|0.03|1705000000|07/02/2026|0.00|0|0.00|0|N
NDAA|886364256|0.00|23.73|23.73|23.73|0.00|0|07/01/2026|23.64|1100|23.70|1100|Q
NDAQ|631103108|0.00|84.85|83.78|84.67|1.97|52784000000|07/02/2026|84.58|200|84.72|700|Q
NDEC|45784N841|29.73|29.73|29.73|29.73|-0.33|100000000|07/02/2026|0.00|0|0.00|0|Z
NDLS|65540B303|0.00|0.00|0.00|0.00|-15.78|20000000|07/02/2026|14.49|1100|14.75|1000|Q
NDMO|67079X102|10.46|10.47|10.41|10.44|0.00|12816000000|07/02/2026|0.00|0|0.00|0|N
NDRA|29273B500|0.00|5.27|5.27|5.27|0.00|0|06/30/2026|3.94|100|5.68|100|Q
NDSN|655663102|0.00|295.53|288.32|289.93|-5.84|5891000000|07/02/2026|288.13|40|292.32|40|Q
NE|G65431127|37.63|38.31|37.54|37.99|0.91|476024000000|07/02/2026|0.00|0|0.00|0|N
NEA|670657105|11.69|11.72|11.68|11.70|0.00|117689000000|07/02/2026|0.00|0|0.00|0|N
NEAR|46431W507|50.52|50.53|50.52|50.53|0.06|2038000000|07/02/2026|0.00|0|0.00|0|Z
NEBX|46092D673|39.41|41.01|31.43|33.99|-6.02|25781000000|07/02/2026|0.00|0|0.00|0|Z
NECB|664121100|0.00|0.00|0.00|0.00|-28.17|138000000|07/02/2026|27.61|500|27.67|500|Q
NEE|65339F101|86.80|88.37|86.36|88.34|1.97|2310296000000|07/02/2026|0.00|0|0.00|0|N
NEE PRN|65339K860|22.18|22.26|22.11|22.19|0.08|27364000000|07/02/2026|0.00|0|0.00|0|N
NEE PRS|65339F663|53.25|53.85|53.22|53.85|0.77|2885000000|07/02/2026|0.00|0|0.00|0|N
NEE PRT|65339F119|49.60|50.17|49.60|50.17|0.58|3257000000|07/02/2026|0.00|0|0.00|0|N
NEE PRU|65339K837|24.40|24.44|24.33|24.33|-0.04|23259000000|07/02/2026|0.00|0|0.00|0|N
NEE PRV|65339F655|47.70|48.14|47.45|48.14|0.69|6388000000|07/02/2026|0.00|0|0.00|0|N
NEE PRW|65339K829|25.14|25.14|25.05|25.05|-0.01|3016000000|07/02/2026|0.00|0|0.00|0|N
NEGG|G6483G209|0.00|15.41|14.87|14.90|-0.96|1272000000|07/02/2026|12.72|100|17.23|100|Q
NEM|651639106|95.99|97.75|95.57|97.04|3.74|2242620000000|07/02/2026|0.00|0|0.00|0|N
NEMG|882927189|0.00|18.49|18.49|18.49|0.00|0|06/16/2026|14.57|600|14.72|600|Q
NEO|64049M209|0.00|15.56|15.03|15.15|0.18|44499000000|07/02/2026|15.15|1000|15.17|1100|Q
NEOG|640491106|0.00|9.49|9.33|9.33|0.01|15416000000|07/02/2026|9.34|1500|9.35|900|Q
NEON|64051M709|0.00|0.98|0.90|0.92|-0.05|8112000000|07/02/2026|0.91|5200|0.94|1900|Q
NEOV|640655106|0.00|2.77|2.46|2.48|-0.28|16095000000|07/02/2026|2.47|5000|2.50|5000|Q
NEPH|640671400|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|3.30|2700|3.51|700|Q
NERV|603380205|0.00|5.31|4.74|5.11|-0.04|12878000000|07/02/2026|5.09|3000|5.12|2500|Q
NESR|G6375R107|0.00|29.22|27.15|27.89|-0.91|40788000000|07/02/2026|27.60|500|27.91|500|Q
NET|18915M107|241.55|248.00|239.00|242.41|-3.90|563465000000|07/02/2026|0.00|0|0.00|0|N
NEU|651587107|784.00|789.00|779.10|786.60|1.00|20203000000|07/02/2026|0.00|0|0.00|0|N
NEUP|64136E102|0.00|3.44|3.41|3.41|-0.09|540000000|07/02/2026|3.22|100|3.58|100|Q
NEWP|64782A107|4.32|4.38|4.18|4.28|0.27|12945000000|07/02/2026|0.00|0|0.00|0|A
NEWT|652526203|0.00|14.81|14.49|14.58|-0.48|1351000000|07/02/2026|14.56|1700|14.60|600|Q
NEWTH|652526872|0.00|25.40|25.40|25.40|0.02|523000000|07/02/2026|0.00|0|0.00|0|Q
NEWTP|652526864|0.00|25.03|24.94|24.94|-0.02|429000000|07/02/2026|24.86|500|24.89|400|Q
NEWZ|02072L235|0.00|0.00|0.00|0.00|0.00|0|06/26/2026|30.12|1200|30.17|1200|Q
NEXA|L67359106|13.33|14.34|12.66|13.04|1.00|350426000000|07/02/2026|0.00|0|0.00|0|N
NEXM|65346E204|0.00|0.00|0.00|0.00|0.00|0|06/26/2026|2.41|1500|2.50|900|Q
NEXN|M8T80P204|0.00|9.64|9.45|9.64|0.10|1780000000|07/02/2026|9.55|1300|9.66|200|Q
NEXR|M61472151|0.00|0.66|0.64|0.64|-0.06|400000000|07/02/2026|0.00|0|0.00|0|Q
NEXT|65342K105|0.00|7.82|7.42|7.58|0.00|31015000000|07/02/2026|7.57|1700|7.58|1700|Q
NFBK|66611T108|0.00|14.97|14.75|14.80|-0.10|4592000000|07/02/2026|14.67|300|14.93|300|Q
NFE|644393100|0.00|0.41|0.36|0.36|-0.03|14328000000|07/02/2026|0.35|6100|0.37|5700|Q
NFG|636180101|78.12|79.36|78.12|79.34|1.84|246078000000|07/02/2026|0.00|0|0.00|0|N
NFGC|64440N103|1.66|1.69|1.65|1.67|0.08|60219000000|07/02/2026|0.00|0|0.00|0|A
NFJ|92840R101|15.28|15.32|15.12|15.26|0.06|21262000000|07/02/2026|0.00|0|0.00|0|N
NFLU|26923N447|18.60|19.61|18.60|19.55|1.89|1969000000|07/02/2026|0.00|0|0.00|0|Z
NFLW|77926X643|17.47|17.53|17.47|17.53|0.49|201000000|07/02/2026|0.00|0|0.00|0|Z
NFLX|64110L106|0.00|78.43|75.01|77.60|3.40|845841000000|07/02/2026|77.53|1000|77.65|800|Q
NFLY|88634T782|8.15|8.26|8.15|8.24|0.14|3815000000|07/02/2026|0.00|0|0.00|0|P
NFRA|33939L795|0.00|66.15|66.15|66.15|-0.60|18000000|06/15/2026|0.00|0|0.00|0|P
NFXL|25461A882|0.00|18.58|17.37|18.44|1.68|31530000000|07/02/2026|18.24|100|18.43|100|Q
NFXS|25461A205|0.00|0.00|0.00|0.00|-20.78|1000000|07/02/2026|0.00|0|0.00|0|Q
NG|66987E206|6.34|6.64|6.25|6.45|0.36|92660000000|07/02/2026|0.00|0|0.00|0|A
NGEN|64082X203|0.00|2.22|2.10|2.10|0.01|8401000000|07/02/2026|2.11|7700|2.13|1100|Q
NGG|636274409|82.28|82.93|82.24|82.85|2.67|158242000000|07/02/2026|0.00|0|0.00|0|N
NGHT|88636X237|0.00|0.00|0.00|0.00|0.00|0|06/16/2026|22.30|100|22.68|100|Q
NGL|62913M107|15.72|15.72|15.15|15.19|-0.53|14834000000|07/02/2026|0.00|0|0.00|0|N
NGL PRB|62913M206|24.98|25.29|24.98|25.25|0.12|13429000000|07/02/2026|0.00|0|0.00|0|N
NGL PRC|62913M305|25.40|25.42|25.40|25.41|-0.12|400000000|07/02/2026|0.00|0|0.00|0|N
NGNE|64135M105|0.00|35.44|33.91|35.44|1.66|2669000000|07/02/2026|35.26|500|36.49|100|Q
NGS|63886Q109|40.82|41.10|38.87|39.46|-1.47|31456000000|07/02/2026|0.00|0|0.00|0|N
NGVC|63888U108|32.09|32.89|31.91|32.60|0.73|45405000000|07/02/2026|0.00|0|0.00|0|N
NGVT|45688C107|72.36|73.40|71.58|72.49|-0.09|83639000000|07/02/2026|0.00|0|0.00|0|N
NHC|635906100|215.81|215.81|215.81|215.81|11.23|1202000000|07/02/2026|0.00|0|0.00|0|A
NHI|63633D104|76.52|77.62|76.52|77.49|0.94|168256000000|07/02/2026|0.00|0|0.00|0|N
NHP|42226B501|0.00|15.26|14.77|14.80|-0.23|9675000000|07/02/2026|14.79|400|14.80|1000|Q
NHPBP|42226B303|0.00|0.00|0.00|0.00|-22.85|10000000|07/02/2026|0.00|0|0.00|0|Q
NHS|64128C106|6.26|6.26|6.24|6.24|0.01|500000000|07/02/2026|0.00|0|0.00|0|A
NHTC|63888P406|0.00|0.00|0.00|0.00|0.00|17000000|07/02/2026|1.82|3800|1.85|3700|Q
NHYM|67092P722|25.01|25.05|25.01|25.05|0.00|90000000|07/01/2026|0.00|0|0.00|0|P
NI|65473P105|47.44|47.82|46.99|47.82|0.95|1831290000000|07/02/2026|0.00|0|0.00|0|N
NIC|65406E102|169.93|170.00|165.42|166.72|-2.10|98701000000|07/02/2026|0.00|0|0.00|0|N
NICE|653656108|0.00|98.20|95.87|96.70|1.85|5843000000|07/02/2026|95.53|100|97.62|100|Q
NIE|92841M101|26.72|26.77|26.43|26.43|-0.33|12674000000|07/02/2026|0.00|0|0.00|0|N
NIHI|78433H543|51.71|51.71|51.71|51.71|0.44|200000000|07/02/2026|0.00|0|0.00|0|Z
NIKL|85208P600|0.00|13.32|13.03|13.13|0.36|2700000000|07/02/2026|0.00|0|0.00|0|Q
NIM|67061T101|9.44|9.44|9.38|9.38|-0.08|1753000000|07/02/2026|0.00|0|0.00|0|N
NINE|65441V200|12.33|12.33|12.24|12.24|-0.78|345000000|07/02/2026|0.00|0|0.00|0|A
NIO|62914V106|4.82|4.99|4.74|4.79|-0.18|5162047000000|07/02/2026|0.00|0|0.00|0|N
NIOG|88340F506|0.00|11.64|11.63|11.63|-0.97|1000000000|07/02/2026|11.41|400|11.57|400|Q
NIQ|G63755105|9.81|9.99|9.76|9.88|0.26|357032000000|07/02/2026|0.00|0|0.00|0|N
NIU|65481N100|0.00|2.08|2.03|2.05|-0.02|3545000000|07/02/2026|2.01|600|2.04|3000|Q
NIVF|G0544E147|0.00|0.49|0.44|0.45|-0.10|3195000000|07/02/2026|0.00|0|0.00|0|Q
NIXT|02072L227|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|32.97|200|33.02|200|Q
NIXX|75630B402|0.00|1.69|1.47|1.52|-0.17|16987000000|07/02/2026|1.51|100|1.53|100|Q
NJAN|45782C466|58.51|58.51|58.51|58.51|-0.32|100000000|07/02/2026|0.00|0|0.00|0|Z
NJR|646025106|56.56|57.51|56.52|57.49|1.29|292966000000|07/02/2026|0.00|0|0.00|0|N
NKE|654106103|44.10|45.03|43.61|44.09|1.03|5993332000000|07/02/2026|0.00|0|0.00|0|N
NKLR|N85083108|0.00|5.02|4.58|4.63|-0.25|22848000000|07/02/2026|0.00|0|0.00|0|Q
NKSH|634865109|0.00|36.81|36.76|36.76|36.76|640000000|07/02/2026|36.46|500|37.03|200|Q
NKTR|640268306|0.00|71.03|65.62|71.03|6.63|9723000000|07/02/2026|70.84|200|72.09|200|Q
NKTX|65487U108|0.00|3.27|2.87|3.22|0.37|20344000000|07/02/2026|3.21|5700|3.26|500|Q
NKX|670651108|12.56|12.59|12.56|12.59|0.03|33488000000|07/02/2026|0.00|0|0.00|0|N
NL|629156407|5.95|6.33|5.95|6.28|0.34|26342000000|07/02/2026|0.00|0|0.00|0|N
NLOP|64110Y108|11.46|11.54|11.16|11.16|-0.30|54721000000|07/02/2026|0.00|0|0.00|0|N
NLR|92189F601|119.13|119.33|113.67|113.87|-1.14|3728000000|07/02/2026|0.00|0|0.00|0|P
NLY|035710839|22.40|22.57|22.29|22.56|0.36|3179728000000|07/02/2026|0.00|0|0.00|0|N
NLY PRF|035710870|25.47|25.53|25.47|25.49|0.03|3998000000|07/02/2026|0.00|0|0.00|0|N
NLY PRG|035710862|24.68|24.88|24.68|24.88|0.11|8390000000|07/02/2026|0.00|0|0.00|0|N
NLY PRI|035710847|25.60|25.67|25.55|25.58|-0.03|5081000000|07/02/2026|0.00|0|0.00|0|N
NLY PRJ|035710821|25.50|25.53|25.48|25.48|-0.01|1253000000|07/02/2026|0.00|0|0.00|0|N
NMAI|670750108|14.08|14.11|13.86|13.96|-0.08|12168000000|07/02/2026|0.00|0|0.00|0|N
NMAX|65250K105|9.38|9.50|8.88|8.99|-0.38|360336000000|07/02/2026|0.00|0|0.00|0|N
NMAY|45784N676|29.14|29.14|29.14|29.14|0.07|100000000|07/02/2026|0.00|0|0.00|0|Z
NMCO|670663103|10.93|10.93|10.86|10.87|-0.05|39054000000|07/02/2026|0.00|0|0.00|0|N
NMFC|647551100|0.00|7.26|7.12|7.14|-0.06|22702000000|07/02/2026|7.13|100|7.17|100|Q
NMFCZ|647551308|0.00|0.00|0.00|0.00|0.00|131000000|07/02/2026|0.00|0|0.00|0|Q
NMG|66979W842|1.55|1.63|1.55|1.61|0.08|161617000000|07/02/2026|0.00|0|0.00|0|N
NMI|67062J102|10.93|11.00|10.93|10.94|-0.05|3646000000|07/02/2026|0.00|0|0.00|0|N
NMIH|629209305|0.00|41.10|40.60|41.01|-0.04|5914000000|07/02/2026|41.02|500|41.06|400|Q
NML|64129H104|10.16|10.16|10.16|10.16|0.00|300000000|07/02/2026|0.00|0|0.00|0|A
NMM|Y62267409|71.99|73.89|71.99|72.47|1.43|27716000000|07/02/2026|0.00|0|0.00|0|N
NMPAR|G6375X112|0.00|0.22|0.22|0.22|0.00|0|05/22/2026|0.14|100|0.19|100|Q
NMR|65535H208|9.08|9.21|8.99|9.06|0.08|516490000000|07/02/2026|0.00|0|0.00|0|N
NMRA|640979100|0.00|1.73|1.65|1.68|0.06|26373000000|07/02/2026|1.66|11500|1.68|2300|Q
NMRK|65158N102|0.00|15.73|15.48|15.71|0.24|25422000000|07/02/2026|15.71|700|15.73|500|Q
NMS|670734102|12.17|12.24|12.17|12.24|0.00|1290000000|07/02/2026|0.00|0|0.00|0|N
NMT|67061E104|12.82|12.94|12.81|12.94|0.12|910000000|07/02/2026|0.00|0|0.00|0|N
NMTC|64130M308|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|3.00|2300|3.03|2200|Q
NMZ|670682103|10.55|10.55|10.49|10.53|-0.01|54335000000|07/02/2026|0.00|0|0.00|0|N
NN|65345N106|0.00|17.89|16.12|16.28|-1.46|34638000000|07/02/2026|16.14|700|16.48|700|Q
NNBR|629337106|0.00|4.38|3.40|3.48|-0.49|98929000000|07/02/2026|3.46|2300|3.48|3500|Q
NNDM|63008G203|0.00|1.52|1.43|1.46|-0.04|29421000000|07/02/2026|1.45|1400|1.46|4700|Q
NNE|63010H108|0.00|22.23|19.67|20.04|-0.70|23673000000|07/02/2026|20.03|500|20.04|700|Q
NNI|64031N108|135.59|136.11|134.69|135.26|0.58|31743000000|07/02/2026|0.00|0|0.00|0|N
NNN|637417106|46.87|47.63|46.87|47.53|0.96|526316000000|07/02/2026|0.00|0|0.00|0|N
NNNN|G0367B105|0.00|0.00|0.00|0.00|-12.55|50000000|07/02/2026|0.00|0|0.00|0|Q
NNOX|M70700105|0.00|1.44|1.26|1.30|-0.08|31605000000|07/02/2026|1.25|1600|1.34|1500|Q
NNVC|630087302|1.34|1.34|1.31|1.31|-0.03|700000000|07/02/2026|0.00|0|0.00|0|A
NNY|67062M105|8.74|8.76|8.74|8.75|0.00|3755000000|07/02/2026|0.00|0|0.00|0|N
NOA|656811106|12.91|13.24|12.79|12.91|0.00|23284000000|07/02/2026|0.00|0|0.00|0|N
NOAH|65487X102|10.05|10.14|9.95|10.03|0.06|21089000000|07/02/2026|0.00|0|0.00|0|N
NOBL|74348A467|57.00|57.69|56.88|57.66|1.06|54206000000|07/02/2026|0.00|0|0.00|0|Z
NOC|666807102|527.89|549.01|527.89|549.01|29.06|434498000000|07/02/2026|0.00|0|0.00|0|N
NODK|65342T106|0.00|0.00|0.00|0.00|0.00|81000000|07/02/2026|15.58|100|16.51|100|Q
NOG|665531307|17.75|18.18|17.64|17.95|0.39|939468000000|07/02/2026|0.00|0|0.00|0|N
NOK|654902204|12.65|12.91|11.90|12.07|-0.84|13030014000000|07/02/2026|0.00|0|0.00|0|N
NOMA|65531Y106|0.00|0.00|0.00|0.00|0.00|6000000|07/02/2026|0.00|0|0.00|0|Q
NOMD|G6564A105|11.34|11.51|11.26|11.42|0.17|294638000000|07/02/2026|0.00|0|0.00|0|N
NOV|62955J103|18.32|18.37|17.82|18.02|-0.08|1894216000000|07/02/2026|0.00|0|0.00|0|N
NOVT|67000B104|0.00|164.33|158.66|161.83|-1.89|26539000000|07/02/2026|159.77|100|163.88|100|Q
NOVTU|67000B203|0.00|68.72|67.10|67.48|67.48|754000000|07/02/2026|0.00|0|0.00|0|Q
NOW|81762P102|105.00|107.65|103.87|106.32|0.52|3740303000000|07/02/2026|0.00|0|0.00|0|N
NOWL|38747R454|0.00|5.11|4.76|4.96|0.00|2941287000000|07/02/2026|4.97|9800|4.98|12800|Q
NP|64073B103|33.94|34.18|32.74|33.22|-0.84|324501000000|07/02/2026|0.00|0|0.00|0|N
NPAC|G6476A102|0.00|10.36|10.36|10.36|0.00|0|06/08/2026|10.34|1000|0.00|0|Q
NPB|66661N886|19.64|19.64|18.84|18.95|-0.36|78481000000|07/02/2026|0.00|0|0.00|0|N
NPCE|641288105|0.00|0.00|0.00|0.00|-15.75|627000000|07/02/2026|16.13|700|16.31|200|Q
NPCT|67080D103|10.11|10.11|10.01|10.07|0.00|10928000000|07/02/2026|0.00|0|0.00|0|N
NPFD|67080R102|18.78|18.80|18.74|18.76|-0.05|4902000000|07/02/2026|0.00|0|0.00|0|N
NPK|637215104|123.96|125.08|121.75|123.21|-0.15|27654000000|07/02/2026|0.00|0|0.00|0|N
NPKI|651718504|14.42|14.42|14.03|14.31|0.01|305557000000|07/02/2026|0.00|0|0.00|0|N
NPO|29355X107|365.00|365.09|331.96|335.50|-25.28|125622000000|07/02/2026|0.00|0|0.00|0|N
NPT|G8772G106|0.00|2.50|2.50|2.50|0.00|0|07/01/2026|0.00|0|4.00|100|Q
NPV|67064R102|11.54|11.55|11.51|11.53|0.01|6378000000|07/02/2026|0.00|0|0.00|0|N
NPWR|64107A105|1.67|1.73|1.65|1.65|-0.02|221709000000|07/02/2026|0.00|0|0.00|0|N
NPWR WS|64107A113|0.29|0.29|0.28|0.28|-0.02|32000000|07/02/2026|0.00|0|0.00|0|N
NRC|637372202|0.00|22.42|22.32|22.42|0.08|270000000|07/02/2026|22.37|300|22.41|700|Q
NRDS|64082B102|0.00|9.51|9.32|9.47|0.11|5294000000|07/02/2026|9.46|1700|9.48|2200|Q
NRDY|64081V109|0.95|0.99|0.93|0.98|0.02|132720000000|07/02/2026|0.00|0|0.00|0|N
NREF|65342V101|15.70|15.91|15.70|15.73|0.17|18711000000|07/02/2026|0.00|0|0.00|0|N
NREF PRA|65342V408|24.60|24.88|24.50|24.88|0.29|988000000|07/02/2026|0.00|0|0.00|0|N
NRG|629377508|140.82|141.49|135.25|136.70|-4.10|1043376000000|07/02/2026|0.00|0|0.00|0|N
NRGU|063679427|29.47|29.47|29.45|29.45|0.89|340000000|07/02/2026|0.00|0|0.00|0|P
NRGV|29280W109|4.41|4.62|3.99|4.04|-0.43|2379029000000|07/02/2026|0.00|0|0.00|0|N
NRIM|666762109|0.00|27.44|27.13|27.13|-0.36|1348000000|07/02/2026|27.13|500|27.43|100|Q
NRIX|67080M103|0.00|24.10|23.25|23.98|0.08|21835000000|07/02/2026|23.95|800|23.98|400|Q
NRK|670656107|10.77|10.79|10.72|10.72|-0.03|28009000000|07/02/2026|0.00|0|0.00|0|N
NRO|64190A103|3.05|3.09|3.05|3.08|0.03|7015000000|07/02/2026|0.00|0|0.00|0|A
NRP|63900P608|100.28|100.28|98.87|99.11|0.00|16746000000|07/02/2026|0.00|0|0.00|0|N
NRSN|M74240108|0.00|0.73|0.70|0.70|-0.02|7600000000|07/02/2026|0.58|200|0.87|200|Q
NRT|659310106|7.10|7.27|7.09|7.15|-0.05|4723000000|07/02/2026|0.00|0|0.00|0|N
NRUC|637432105|22.82|22.99|22.75|22.92|0.10|18230000000|07/02/2026|0.00|0|0.00|0|N
NRXP|629444209|0.00|3.99|3.80|3.85|-0.01|19444000000|07/02/2026|3.86|100|3.87|1200|Q
NRXS|64134X201|7.11|7.11|7.11|7.11|-0.06|148000000|07/02/2026|0.00|0|0.00|0|A
NSA|637870106|45.50|46.04|45.43|46.04|0.83|241093000000|07/02/2026|0.00|0|0.00|0|N
NSA PRA|637870205|22.33|22.45|22.33|22.44|0.05|17378000000|07/02/2026|0.00|0|0.00|0|N
NSA PRB|637870304|23.83|23.83|23.45|23.45|-0.42|455000000|07/02/2026|0.00|0|0.00|0|N
NSC|655844108|321.59|323.50|320.27|322.71|3.72|271861000000|07/02/2026|0.00|0|0.00|0|N
NSIT|45765U103|0.00|119.69|110.60|113.34|-5.94|8900000000|07/02/2026|112.25|100|114.74|100|Q
NSLR|86887Q109|0.00|11.79|11.69|11.69|-0.50|974000000|07/02/2026|11.42|300|12.19|300|Q
NSP|45778Q107|44.03|45.61|43.60|45.37|1.30|179334000000|07/02/2026|0.00|0|0.00|0|N
NSPR|45779A846|0.00|0.72|0.72|0.72|0.00|0|07/01/2026|0.68|6200|0.70|6500|Q
NSRX|M7071P109|3.51|3.51|3.51|3.51|0.31|100000000|07/02/2026|0.00|0|0.00|0|A
NSSC|630402105|0.00|38.20|37.29|37.71|-0.18|2358000000|07/02/2026|37.77|200|37.82|100|Q
NSTS|6293JP109|0.00|0.00|0.00|0.00|0.00|0|06/25/2026|13.48|100|14.07|100|Q
NSYS|656553104|0.00|0.00|0.00|0.00|-16.10|30000000|07/02/2026|13.58|100|15.47|100|Q
NTAP|64110D104|0.00|159.37|153.38|154.08|-2.24|20933000000|07/02/2026|153.98|500|154.23|500|Q
NTB|G0772R208|60.47|60.47|59.49|59.67|-0.59|68966000000|07/02/2026|0.00|0|0.00|0|N
NTCL|G6427C108|0.00|0.09|0.09|0.09|-0.01|301000000|07/02/2026|0.00|0|0.00|0|Q
NTCT|64115T104|0.00|42.49|40.88|40.96|-2.00|5353000000|07/02/2026|40.67|300|41.22|300|Q
NTES|64110W102|0.00|128.93|126.22|127.28|-2.37|19097000000|07/02/2026|127.12|200|127.42|200|Q
NTGR|64111Q104|0.00|23.11|21.40|21.47|-1.74|4951000000|07/02/2026|21.48|700|21.52|500|Q
NTHI|64051A101|0.00|4.45|4.26|4.37|-0.12|520000000|07/02/2026|4.31|2400|4.42|1400|Q
NTIC|665809109|0.00|0.00|0.00|0.00|0.00|0|06/12/2026|8.57|500|9.10|1000|Q
NTIP|64121N109|1.48|1.48|1.48|1.48|0.02|300000000|07/02/2026|0.00|0|0.00|0|A
NTLA|45826J105|0.00|18.46|17.30|17.55|0.31|71295000000|07/02/2026|17.54|1000|17.57|600|Q
NTNX|67059N108|0.00|51.83|50.72|51.28|0.11|39328000000|07/02/2026|51.23|1000|51.32|100|Q
NTR|67077M108|63.70|65.21|63.28|65.06|1.49|582080000000|07/02/2026|0.00|0|0.00|0|N
NTRA|632307104|0.00|278.88|271.84|278.88|2.51|14431000000|07/02/2026|278.81|100|281.94|100|Q
NTRB|67092M208|0.00|3.11|3.10|3.10|3.10|200000000|07/02/2026|2.41|200|3.07|1000|Q
NTRP|826598609|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|1.80|100|2.41|100|Q
NTRS|665859104|0.00|176.70|174.56|176.62|0.62|11584000000|07/02/2026|176.40|500|176.70|500|Q
NTRSO|665859856|0.00|18.87|18.87|18.87|0.01|314000000|07/02/2026|18.86|1000|18.92|300|Q
NTSK|64119N608|0.00|12.05|11.56|11.72|0.07|65452000000|07/02/2026|11.70|2500|11.73|100|Q
NTST|64119V303|21.19|21.68|21.19|21.66|0.58|573062000000|07/02/2026|0.00|0|0.00|0|N
NTWK|64115A402|0.00|4.68|4.68|4.68|0.00|0|06/26/2026|4.54|100|4.78|2000|Q
NTZ|63905A200|1.95|1.95|1.86|1.86|-0.14|633000000|07/02/2026|0.00|0|0.00|0|N
NU|G6683N103|13.45|13.75|13.33|13.61|0.22|7504088000000|07/02/2026|0.00|0|0.00|0|N
NUAI|64428N109|0.00|5.38|4.68|4.77|-0.42|279265000000|07/02/2026|4.77|2700|4.78|400|Q
NUBD|67092P870|22.05|22.06|22.03|22.03|-0.02|1429000000|07/02/2026|0.00|0|0.00|0|P
NUCL|269710109|0.00|9.27|8.81|8.86|-0.63|2878000000|07/02/2026|8.65|200|9.08|200|Q
NUDM|67092P805|40.40|40.40|39.99|39.99|0.31|1522000000|07/02/2026|0.00|0|0.00|0|Z
NUE|670346105|219.90|221.63|217.19|220.75|1.73|423189000000|07/02/2026|0.00|0|0.00|0|N
NUEM|67092P888|40.70|40.70|40.70|40.70|-1.60|107000000|07/02/2026|0.00|0|0.00|0|Z
NUGT|25460G781|124.02|128.42|121.31|126.05|9.82|19867000000|07/02/2026|0.00|0|0.00|0|P
NUHY|67092P854|21.33|21.33|21.33|21.33|0.00|155000000|07/01/2026|0.00|0|0.00|0|P
NUKZ|301505475|65.97|65.97|65.97|65.97|-0.96|333000000|07/02/2026|0.00|0|0.00|0|P
NULC|67092P862|0.00|46.95|46.95|46.95|0.00|37000000|04/01/2026|0.00|0|0.00|0|Z
NULV|67092P300|50.75|50.75|50.75|50.75|0.00|25000000|07/01/2026|0.00|0|0.00|0|Z
NUMI|67092P714|0.00|25.19|25.19|25.19|-0.07|20000000|06/18/2026|0.00|0|0.00|0|P
NUMV|67092P508|43.87|43.87|43.87|43.87|0.28|101000000|07/02/2026|0.00|0|0.00|0|Z
NUS|67018T105|5.31|5.39|5.01|5.01|-0.24|207058000000|07/02/2026|0.00|0|0.00|0|N
NUTX|67079U306|0.00|198.27|190.21|197.00|5.42|4543000000|07/02/2026|192.35|100|200.40|100|Q
NUV|670928100|9.25|9.26|9.22|9.23|0.00|78157000000|07/02/2026|0.00|0|0.00|0|N
NUVB|67080N101|5.42|5.72|5.39|5.70|0.28|1924527000000|07/02/2026|0.00|0|0.00|0|N
NUVL|670703107|0.00|123.76|123.59|123.71|0.11|25587000000|07/02/2026|123.70|100|123.72|100|Q
NUW|670695105|14.40|14.43|14.40|14.40|-0.04|10716000000|07/02/2026|0.00|0|0.00|0|N
NUWE|67113Y801|0.00|3.30|3.15|3.15|3.15|537000000|07/02/2026|2.72|100|3.65|100|Q
NVA|66982H105|4.93|4.93|4.78|4.80|-0.14|1315000000|07/02/2026|0.00|0|0.00|0|A
NVAX|670002401|0.00|10.11|9.47|9.74|0.28|78650000000|07/02/2026|9.73|1700|9.75|400|Q
NVCR|G6674U108|0.00|17.26|16.58|17.17|1.39|20599000000|07/02/2026|16.90|900|17.51|900|Q
NVCT|67080T108|0.00|20.20|19.36|19.59|0.07|3374000000|07/02/2026|19.55|1000|20.05|100|Q
NVD|38747R629|0.00|5.62|5.21|5.49|0.16|10192398000000|07/02/2026|5.50|20600|5.51|26300|Q
NVDA|67066G104|0.00|200.00|192.38|194.54|-3.02|2795288000000|07/02/2026|193.52|100|194.90|300|Q
NVDB|74349Y399|27.87|27.87|26.20|26.20|-0.39|201000000|07/02/2026|0.00|0|0.00|0|P
NVDD|25461A197|0.00|0.00|0.00|0.00|-34.29|63000000|07/02/2026|34.22|100|36.04|100|Q
NVDG|882927676|0.00|16.29|15.81|15.81|-0.76|431000000|07/02/2026|0.00|0|0.00|0|Q
NVDL|38747R827|0.00|29.82|27.60|28.22|-0.92|874639000000|07/02/2026|28.20|100|28.25|2000|Q
NVDQ|26923N199|12.26|12.81|11.92|12.57|0.39|76502000000|07/02/2026|0.00|0|0.00|0|Z
NVDS|46144X115|0.00|24.04|22.95|23.71|0.14|2491000000|07/02/2026|22.98|100|24.38|100|Q
NVDU|25461A833|0.00|115.31|109.86|110.44|-6.19|886000000|07/02/2026|0.00|0|0.00|0|Q
NVDW|77926X718|34.25|34.26|34.15|34.15|-0.40|1200000000|07/02/2026|0.00|0|0.00|0|Z
NVDX|26923N819|16.50|16.93|15.72|16.09|-0.50|129272000000|07/02/2026|0.00|0|0.00|0|Z
NVDY|88634T774|12.25|12.36|12.01|12.13|-0.25|195150000000|07/02/2026|0.00|0|0.00|0|P
NVEC|629445206|0.00|104.38|97.53|97.82|-8.80|1701000000|07/02/2026|97.89|100|100.12|100|Q
NVG|67071L106|12.87|12.87|12.82|12.84|-0.01|39420000000|07/02/2026|0.00|0|0.00|0|N
NVGS|Y62132108|19.00|19.62|19.00|19.12|0.50|194377000000|07/02/2026|0.00|0|0.00|0|N
NVII|761562305|23.31|23.31|23.31|23.31|-0.11|116000000|07/02/2026|0.00|0|0.00|0|Z
NVMI|M7516K103|0.00|501.93|455.00|469.98|-32.97|11530000000|07/02/2026|464.10|40|476.12|40|Q
NVNI|G50716128|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|0.92|100|1.13|100|Q
NVNO|29415J205|0.00|0.00|0.00|0.00|0.00|45000000|07/02/2026|9.54|100|11.40|900|Q
NVO|670100205|49.87|50.89|49.82|50.43|1.66|1956637000000|07/02/2026|0.00|0|0.00|0|N
NVOX|88636W288|17.70|17.96|17.57|17.67|1.06|839000000|07/02/2026|0.00|0|0.00|0|P
NVR|62944T105|6678.42|6750.79|6648.03|6750.79|107.06|6856000000|07/02/2026|0.00|0|0.00|0|N
NVRI|29390K102|23.48|23.56|22.38|22.59|-0.63|168981000000|07/02/2026|0.00|0|0.00|0|N
NVS|66987V109|157.46|160.54|157.01|159.90|5.76|295231000000|07/02/2026|0.00|0|0.00|0|N
NVST|29415F104|27.48|27.65|26.93|27.63|0.46|569875000000|07/02/2026|0.00|0|0.00|0|N
NVT|G6700G107|159.00|160.47|149.90|152.15|-7.84|691676000000|07/02/2026|0.00|0|0.00|0|N
NVTS|63942X106|0.00|16.52|14.04|14.47|-2.05|347129000000|07/02/2026|14.47|100|14.48|700|Q
NVTX|46092D632|40.61|40.61|28.97|30.68|-13.32|767000000|07/02/2026|0.00|0|0.00|0|Z
NVVE|67079Y407|0.00|0.35|0.32|0.32|-0.02|1707000000|07/02/2026|0.29|200|0.37|100|Q
NVX|67010L100|0.00|0.47|0.44|0.44|0.00|3581000000|07/02/2026|0.45|100|0.46|200|Q
NVYY|38747R439|0.00|0.00|0.00|0.00|-12.71|1000000|07/02/2026|0.00|0|0.00|0|Q
NWAX|023634108|10.14|10.16|10.14|10.16|0.01|5509000000|07/02/2026|0.00|0|0.00|0|N
NWAX U|023634207|0.00|10.44|10.44|10.44|0.02|0|07/02/2026|0.00|0|0.00|0|N
NWAX WS|023634116|0.64|0.64|0.63|0.63|-0.01|3600000000|07/02/2026|0.00|0|0.00|0|N
NWBI|667340103|0.00|15.43|15.03|15.11|-0.25|24676000000|07/02/2026|15.10|500|15.12|1100|Q
NWE|668074305|0.00|71.79|71.05|71.32|-0.24|9641000000|07/02/2026|70.83|200|71.74|200|Q
NWFL|669549107|0.00|0.00|0.00|0.00|-32.66|21000000|07/02/2026|32.18|500|32.37|500|Q
NWG|639057207|18.16|18.19|17.92|17.99|0.00|733374000000|07/02/2026|0.00|0|0.00|0|N
NWGL|63903R106|0.00|0.28|0.26|0.28|0.00|1258000000|07/02/2026|0.00|0|0.58|100|Q
NWL|651229106|0.00|5.90|5.65|5.83|-0.07|227849000000|07/02/2026|5.82|1700|5.83|1700|Q
NWN|66765N105|49.10|49.79|49.10|49.73|1.00|86395000000|07/02/2026|0.00|0|0.00|0|N
NWPX|667746101|0.00|144.50|132.99|136.91|-7.68|4432000000|07/02/2026|134.85|100|137.21|100|Q
NWS|65249B208|0.00|30.19|28.99|30.16|0.89|37437000000|07/02/2026|30.14|100|30.18|3300|Q
NWSA|65249B109|0.00|26.67|25.52|26.64|0.85|110540000000|07/02/2026|26.61|400|26.65|2400|Q
NWTG|78577G301|0.00|0.88|0.88|0.88|-0.10|100000000|07/02/2026|0.00|0|0.85|4000|Q
NX|747619104|18.14|18.14|16.81|17.08|-0.90|145216000000|07/02/2026|0.00|0|0.00|0|N
NXDR|65345M108|2.31|2.38|2.27|2.29|-0.04|514122000000|07/02/2026|0.00|0|0.00|0|N
NXDT|65340G205|5.25|5.42|5.25|5.36|0.07|37034000000|07/02/2026|0.00|0|0.00|0|N
NXDT PRA|65340G304|13.47|13.47|13.15|13.15|-0.13|1194000000|07/02/2026|0.00|0|0.00|0|N
NXE|65340P106|9.61|9.90|9.47|9.63|0.18|1474389000000|07/02/2026|0.00|0|0.00|0|N
NXG|231647207|65.00|65.00|62.87|63.03|-1.53|20016000000|07/02/2026|0.00|0|0.00|0|N
NXL|65345B201|0.00|0.38|0.37|0.37|-0.03|1947000000|07/02/2026|0.31|100|0.43|100|Q
NXP|67062F100|14.40|14.49|14.38|14.41|0.06|17889000000|07/02/2026|0.00|0|0.00|0|N
NXPI|N6596X109|0.00|284.83|267.55|273.56|-5.84|100907000000|07/02/2026|272.45|100|273.64|200|Q
NXPL|68557F308|0.00|0.00|0.00|0.00|0.00|1000000|07/02/2026|6.56|100|7.32|100|Q
NXRT|65341D102|28.35|28.91|28.35|28.72|0.40|86580000000|07/02/2026|0.00|0|0.00|0|N
NXST|65336K103|0.00|181.57|177.50|180.96|-0.48|5812000000|07/02/2026|180.81|100|181.30|100|Q
NXT|65290E101|0.00|123.14|109.69|112.85|-3.32|36084000000|07/02/2026|112.77|100|112.99|300|Q
NXTC|65343E207|0.00|1.90|1.88|1.90|0.07|2450000000|07/02/2026|1.77|100|2.01|100|Q
NXTS|80512Q600|0.00|4.26|4.17|4.26|-0.05|398000000|07/02/2026|3.98|100|4.73|100|Q
NXTT|961884301|0.00|0.00|0.00|0.00|-1.36|25000000|07/02/2026|1.25|100|1.40|100|Q
NXXT|652941105|0.00|0.37|0.34|0.35|-0.02|4120000000|07/02/2026|0.34|3300|0.38|3200|Q
NYAX|M7S750159|0.00|71.52|69.66|70.99|70.99|1264000000|07/02/2026|70.03|100|71.30|100|Q
NYC|649439304|8.88|9.83|8.88|9.32|0.31|4022000000|07/02/2026|0.00|0|0.00|0|N
NYF|464288323|53.85|53.85|53.81|53.84|0.05|583000000|07/02/2026|0.00|0|0.00|0|P
NYM|00039J764|25.07|25.07|25.06|25.07|-0.01|600000000|07/02/2026|0.00|0|0.00|0|P
NYT|650111107|71.78|73.95|71.58|73.85|2.06|488495000000|07/02/2026|0.00|0|0.00|0|N
NYXH|B6S7WD106|0.00|1.76|1.72|1.72|-0.04|977000000|07/02/2026|1.65|100|1.75|100|Q
NZAC|78463X194|0.00|45.73|45.73|45.73|-0.28|150000000|07/02/2026|36.61|200|55.12|200|Q
NZF|67070X101|12.66|12.68|12.59|12.63|-0.05|145138000000|07/02/2026|0.00|0|0.00|0|N
O|756109104|62.35|63.85|62.33|63.84|2.02|1895081000000|07/02/2026|0.00|0|0.00|0|N
OABI|68218J103|0.00|2.45|2.38|2.43|0.05|3532000000|07/02/2026|2.41|6700|2.43|2200|Q
OACCW|G6717R112|0.00|0.00|0.00|0.00|0.00|5000000|07/02/2026|0.00|0|0.00|0|Q
OAEM|90470L469|48.25|48.25|48.25|48.25|-3.36|1100000000|07/02/2026|0.00|0|0.00|0|P
OAK PRA|674001300|21.26|21.26|21.16|21.16|0.05|1907000000|07/02/2026|0.00|0|0.00|0|N
OAK PRB|674001409|21.10|21.24|21.10|21.21|0.15|1732000000|07/02/2026|0.00|0|0.00|0|N
OAKM|41456U106|28.99|29.04|28.92|29.04|0.41|4084000000|07/02/2026|0.00|0|0.00|0|P
OBAI|87338C202|0.00|0.73|0.66|0.71|0.01|19220000000|07/02/2026|0.00|0|0.86|500|Q
OBDC|69121K104|10.96|10.97|10.77|10.82|0.02|963594000000|07/02/2026|0.00|0|0.00|0|N
OBE|674482203|8.00|8.10|7.84|8.00|0.03|13208000000|07/02/2026|0.00|0|0.00|0|A
OBIL|74933W478|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|50.01|4000|50.03|500|Q
OBIO|68572M106|0.00|4.45|4.19|4.23|-0.08|5634000000|07/02/2026|4.18|4000|4.20|1600|Q
OBK|68621T102|52.50|52.50|51.13|51.37|-0.65|52385000000|07/02/2026|0.00|0|0.00|0|N
OBT|68417L107|0.00|38.01|37.09|37.65|0.12|3450000000|07/02/2026|37.55|500|38.36|100|Q
OBTC|68839C206|0.00|19.30|19.30|19.30|0.00|0|07/01/2026|19.64|100|19.85|100|Q
OC|690742101|150.45|152.31|147.51|151.06|0.48|272394000000|07/02/2026|0.00|0|0.00|0|N
OCAC U|G66903132|10.23|10.23|10.23|10.23|0.00|89000000|07/01/2026|0.00|0|0.00|0|N
OCC|683827208|0.00|18.17|15.66|15.66|-2.25|2717000000|07/02/2026|16.03|700|16.05|700|Q
OCCI|67111Q107|0.00|2.56|2.49|2.55|0.01|3744000000|07/02/2026|0.00|0|0.00|0|Q
OCCIN|67111Q404|0.00|24.72|24.72|24.72|24.72|100000000|07/02/2026|0.00|0|0.00|0|Q
OCFC|675234108|0.00|19.68|18.94|19.06|-0.57|23674000000|07/02/2026|19.04|600|19.06|700|Q
OCG|G6796W131|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|1.35|200|2.06|200|Q
OCGN|67577C105|0.00|1.59|1.50|1.52|0.03|79691000000|07/02/2026|1.51|2200|1.52|20000|Q
OCS|H5870P102|0.00|14.24|13.73|14.12|0.57|6547000000|07/02/2026|14.11|700|14.16|800|Q
OCSL|67401P405|0.00|12.30|12.15|12.21|0.08|12853000000|07/02/2026|12.12|600|12.35|600|Q
OCTM|33740F136|33.60|33.60|33.60|33.60|0.05|100000000|07/02/2026|0.00|0|0.00|0|Z
OCTT|00888H604|46.67|46.68|46.50|46.53|0.11|4700000000|07/02/2026|0.00|0|0.00|0|Z
OCTV|G22845104|0.00|17.66|17.19|17.41|0.39|13398000000|07/02/2026|17.23|800|17.59|800|Q
OCTW|00888H505|40.85|40.87|40.85|40.87|-0.05|400000000|07/02/2026|0.00|0|0.00|0|Z
OCUL|67576A100|0.00|9.74|9.44|9.65|0.19|41070000000|07/02/2026|9.63|1700|9.76|1500|Q
ODC|677864100|102.05|102.23|99.79|100.34|-1.35|33191000000|07/02/2026|0.00|0|0.00|0|N
ODD|M7518J104|0.00|17.90|17.26|17.89|0.89|16608000000|07/02/2026|17.89|200|17.91|200|Q
ODFL|679580100|0.00|221.20|216.79|217.68|-0.32|10371000000|07/02/2026|217.50|200|218.14|100|Q
ODTE|92255C409|0.00|26.58|26.58|26.58|-1.14|100000000|07/02/2026|0.00|0|0.00|0|Q
ODTX|67613T104|0.00|17.62|16.68|16.70|0.07|8579000000|07/02/2026|16.28|400|17.22|400|Q
ODV|68828E809|2.60|2.64|2.50|2.57|0.08|793032000000|07/02/2026|0.00|0|0.00|0|N
ODYS|81063V204|0.00|4.04|4.03|4.03|-0.17|300000000|07/02/2026|3.88|100|4.23|100|Q
OEC|L72967109|6.43|6.56|5.65|5.74|-0.61|680630000000|07/02/2026|0.00|0|0.00|0|N
OEF|464287101|367.13|367.42|364.65|365.69|-0.29|1665000000|07/02/2026|0.00|0|0.00|0|P
OESX|686275207|0.00|0.00|0.00|0.00|-12.32|95000000|07/02/2026|11.52|1300|12.22|100|Q
OFAL|G6713S106|0.00|0.19|0.19|0.19|0.00|500000000|07/02/2026|0.00|0|2.00|100|Q
OFG|67103X102|50.10|50.31|49.17|49.48|-0.67|95180000000|07/02/2026|0.00|0|0.00|0|N
OFIX|68752M108|0.00|9.87|9.61|9.87|0.51|2078000000|07/02/2026|9.92|1500|10.03|400|Q
OFLX|682095104|0.00|0.00|0.00|0.00|0.00|427000000|07/02/2026|31.15|500|31.93|100|Q
OFRM|68237F108|22.04|22.33|21.19|21.38|-0.50|107662000000|07/02/2026|0.00|0|0.00|0|N
OFS|67103B100|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|3.57|2500|3.62|1400|Q
OGC|675222400|25.78|26.38|25.53|26.10|1.08|50175000000|07/02/2026|0.00|0|0.00|0|N
OGE|670837103|48.69|49.47|48.33|49.44|1.16|597950000000|07/02/2026|0.00|0|0.00|0|N
OGEN|684023609|0.60|0.60|0.60|0.60|0.00|103000000|07/01/2026|0.00|0|0.00|0|A
OGI|68617J100|0.00|1.06|1.03|1.03|0.01|12085000000|07/02/2026|1.01|100|1.04|5900|Q
OGN|68622V106|13.58|13.58|13.53|13.55|0.02|374619000000|07/02/2026|0.00|0|0.00|0|N
OGS|68235P108|76.90|77.49|76.30|77.32|1.02|233687000000|07/02/2026|0.00|0|0.00|0|N
OHI|681936100|48.34|49.41|48.20|49.40|1.23|607374000000|07/02/2026|0.00|0|0.00|0|N
OI|67098H104|9.63|9.79|9.62|9.79|0.20|633714000000|07/02/2026|0.00|0|0.00|0|N
OIA|46132X101|6.28|6.28|6.22|6.24|0.00|36570000000|07/02/2026|0.00|0|0.00|0|N
OIH|92189H607|362.41|365.15|357.00|359.39|-1.55|7268000000|07/02/2026|0.00|0|0.00|0|P
OII|675232102|39.52|39.94|37.91|38.50|-0.89|293870000000|07/02/2026|0.00|0|0.00|0|N
OILD|06368L882|52.26|52.48|52.24|52.48|-1.51|9527000000|07/02/2026|0.00|0|0.00|0|P
OILK|74347G804|46.40|46.83|46.35|46.83|0.34|324000000|07/02/2026|0.00|0|0.00|0|Z
OILU|063679583|32.38|33.10|31.96|32.41|0.79|39631000000|07/02/2026|0.00|0|0.00|0|P
OIS|678026105|8.03|8.03|7.66|7.72|-0.19|153391000000|07/02/2026|0.00|0|0.00|0|N
OKE|682680103|86.65|88.01|86.12|87.83|2.10|1152432000000|07/02/2026|0.00|0|0.00|0|N
OKLL|88636V678|0.00|5.62|4.60|4.90|-0.03|165548000000|07/02/2026|4.88|300|4.90|100|Q
OKLO|02156V109|52.87|56.30|50.72|52.36|-0.09|1933035000000|07/02/2026|0.00|0|0.00|0|N
OKLS|88636W155|22.52|24.63|22.52|24.63|-0.99|702000000|07/02/2026|0.00|0|0.00|0|P
OKTA|679295105|0.00|145.60|138.32|141.35|0.79|35796000000|07/02/2026|141.25|100|141.67|100|Q
OKUR|68277Q105|0.00|4.60|4.49|4.58|0.10|4609000000|07/02/2026|4.57|2700|4.60|500|Q
OKYO|G6724L116|0.00|1.55|1.54|1.55|0.06|400000000|07/02/2026|1.56|1100|1.58|3400|Q
OLB|67086U406|0.00|0.38|0.36|0.36|-0.03|300000000|07/02/2026|0.30|200|0.44|200|Q
OLED|91347P105|0.00|84.46|77.37|78.78|-4.32|8669000000|07/02/2026|78.64|400|78.81|200|Q
OLLI|681116109|0.00|77.81|73.93|74.23|-1.44|24820000000|07/02/2026|74.14|500|74.28|200|Q
OLMA|68062P106|0.00|12.71|12.06|12.64|0.56|30670000000|07/02/2026|12.63|1200|12.65|300|Q
OLN|680665205|19.93|20.49|19.52|20.04|0.45|1013462000000|07/02/2026|0.00|0|0.00|0|N
OLOX|78418A802|0.00|0.00|0.00|0.00|0.00|1000000|07/02/2026|4.75|100|5.55|100|Q
OLP|682406103|24.91|25.37|24.90|25.28|0.46|49540000000|07/02/2026|0.00|0|0.00|0|N
OLPX|679369108|0.00|2.09|2.05|2.07|0.02|523829000000|07/02/2026|2.06|187200|2.07|100|Q
OM|690145206|0.00|5.28|5.11|5.11|0.03|1741000000|07/02/2026|4.70|3600|4.73|2700|Q
OMAB|400501102|0.00|112.80|110.92|111.81|-0.41|6037000000|07/02/2026|110.66|100|113.00|100|Q
OMAH|45259A514|18.76|18.85|18.76|18.85|0.21|22026000000|07/02/2026|0.00|0|0.00|0|P
OMC|681919106|76.13|78.77|75.41|78.62|2.51|1103447000000|07/02/2026|0.00|0|0.00|0|N
OMCL|68213N109|0.00|43.08|41.82|43.08|1.19|5515000000|07/02/2026|42.96|200|43.05|200|Q
OMDA|68170A108|0.00|22.65|22.24|22.40|-0.20|10991000000|07/02/2026|22.37|200|22.40|500|Q
OMER|682143102|0.00|9.54|9.01|9.28|-0.13|28579000000|07/02/2026|9.27|1700|9.29|1600|Q
OMEX|676118201|0.00|0.86|0.77|0.79|-0.04|7145000000|07/02/2026|0.77|700|0.80|700|Q
OMF|68268W103|60.67|60.71|58.73|59.50|-0.89|279479000000|07/02/2026|0.00|0|0.00|0|N
OMFL|46138J619|68.70|68.83|68.70|68.83|0.37|656000000|07/02/2026|0.00|0|0.00|0|Z
OMH|G6S38M123|0.00|0.00|0.00|0.00|0.00|39000000|07/02/2026|0.50|3000|0.00|0|Q
OMSE|G6755S105|0.00|3.90|3.90|3.90|3.90|100000000|07/02/2026|3.83|1200|4.04|1100|Q
ON|682189105|0.00|98.10|89.31|91.27|-3.48|272319000000|07/02/2026|91.15|700|91.30|700|Q
ONB|680033107|0.00|26.47|25.85|26.01|-0.23|100206000000|07/02/2026|26.00|100|26.02|100|Q
ONC|07725L102|0.00|300.19|293.86|298.01|7.29|6790000000|07/02/2026|296.59|40|298.52|40|Q
ONCH|G6757R105|0.00|10.35|10.32|10.32|0.02|2365000000|07/02/2026|0.00|0|0.00|0|Q
ONCO|68237Q401|0.00|0.98|0.97|0.97|-0.10|1070000000|07/02/2026|0.91|100|0.98|100|Q
ONCY|68237V103|0.00|0.93|0.88|0.90|-0.01|6495000000|07/02/2026|0.87|900|0.92|900|Q
ONDG|88340W798|0.00|3.43|2.63|2.65|-0.40|40006000000|07/02/2026|2.64|5100|2.66|2000|Q
ONDL|88636X658|8.40|8.92|6.92|6.92|-1.18|12704000000|07/02/2026|0.00|0|0.00|0|Z
ONDS|68236H204|0.00|8.44|7.37|7.41|-0.52|902664000000|07/02/2026|7.40|2600|7.41|400|Q
ONDU|46092D145|5.09|5.09|4.31|4.31|-0.64|676000000|07/02/2026|0.00|0|0.00|0|Z
ONEG|G6826S100|0.00|1.13|1.13|1.13|1.13|124000000|07/02/2026|0.00|0|0.00|0|Q
ONEQ|315912808|0.00|102.63|100.98|101.69|-0.93|3693000000|07/02/2026|100.61|500|102.68|500|Q
ONEV|78468R754|0.00|140.64|140.58|140.58|-0.76|77000000|05/27/2026|0.00|0|0.00|0|P
ONEW|68280L101|0.00|11.35|10.72|10.84|-0.21|582000000|07/02/2026|10.80|100|10.88|1200|Q
ONFO|68277K207|0.00|0.38|0.38|0.38|0.04|100000000|07/02/2026|0.00|0|0.00|0|Q
ONG|88340W350|7.69|7.69|7.08|7.08|-0.68|600000000|07/02/2026|0.00|0|0.00|0|Z
ONIT|675746606|40.30|40.34|38.69|38.96|-1.34|20584000000|07/02/2026|0.00|0|0.00|0|N
ONL|68629Y103|2.89|2.91|2.82|2.83|-0.03|91706000000|07/02/2026|0.00|0|0.00|0|N
ONLN|74347B169|54.99|54.99|54.99|54.99|0.00|25000000|07/01/2026|0.00|0|0.00|0|P
ONMD|68270C103|0.00|0.71|0.66|0.67|-0.05|1200000000|07/02/2026|0.63|300|0.72|300|Q
ONON|H5919C104|36.50|37.25|35.93|36.83|1.27|1100430000000|07/02/2026|0.00|0|0.00|0|N
ONT|615111101|20.93|21.05|20.17|20.92|0.30|145930000000|07/02/2026|0.00|0|0.00|0|N
ONTO|683344105|348.72|348.72|297.04|307.58|-43.78|439984000000|07/02/2026|0.00|0|0.00|0|N
ONTX|21874K740|23.14|23.15|23.14|23.15|-5.67|310000000|07/02/2026|0.00|0|0.00|0|Z
ONX|46152A262|12.50|12.72|11.00|11.00|-1.10|1400000000|07/02/2026|0.00|0|0.00|0|Z
OOMA|683416101|19.36|19.68|19.32|19.49|-0.11|78857000000|07/02/2026|0.00|0|0.00|0|N
OPAD|67623L505|5.32|5.53|5.27|5.29|0.04|13115000000|07/02/2026|0.00|0|0.00|0|N
OPAL|68347P103|0.00|2.15|2.07|2.09|-0.12|1999000000|07/02/2026|2.10|8900|2.12|2300|Q
OPBK|67109R109|0.00|15.16|15.16|15.16|15.16|148000000|07/02/2026|15.13|1000|15.43|100|Q
OPCH|68404L201|0.00|21.98|21.13|21.89|0.86|41141000000|07/02/2026|21.89|700|21.91|200|Q
OPEG|88340F845|0.00|4.88|4.76|4.88|-0.23|200000000|07/02/2026|4.88|13800|5.02|13800|Q
OPEN|683712103|0.00|5.16|4.76|4.92|-0.02|385622000000|07/02/2026|4.91|900|4.93|900|Q
OPENL|683712137|0.00|0.29|0.27|0.27|-0.02|1744000000|07/02/2026|0.00|0|0.00|0|Q
OPENW|683712129|0.00|0.47|0.47|0.47|-0.06|520000000|07/02/2026|0.45|100|0.48|100|Q
OPENZ|683712145|0.00|0.24|0.22|0.23|-0.02|2900000000|07/02/2026|0.22|100|0.25|100|Q
OPEX|46152A478|21.72|21.72|19.25|19.25|-0.75|1579000000|07/02/2026|0.00|0|0.00|0|Z
OPFI|68386H103|10.10|10.14|9.93|9.96|-0.05|217286000000|07/02/2026|0.00|0|0.00|0|N
OPFI WS|68386H111|0.04|0.04|0.03|0.03|-0.01|300000000|07/02/2026|0.00|0|0.00|0|N
OPI|67623C307|0.00|0.00|0.00|0.00|0.00|144000000|07/02/2026|0.00|0|0.00|0|Q
OPK|68375N103|0.00|1.57|1.52|1.53|-0.01|62730000000|07/02/2026|1.51|16200|1.53|10200|Q
OPLN|48238T109|40.13|40.60|39.60|40.60|0.40|306797000000|07/02/2026|0.00|0|0.00|0|N
OPP|76882G107|7.67|7.71|7.67|7.70|0.03|3279000000|07/02/2026|0.00|0|0.00|0|N
OPP PRA|76882G206|16.31|16.31|16.21|16.21|-0.15|625000000|07/02/2026|0.00|0|0.00|0|N
OPP PRB|76882G404|17.32|17.55|17.30|17.30|-0.01|5781000000|07/02/2026|0.00|0|0.00|0|N
OPPJ|97717W521|0.00|57.65|57.13|57.39|57.39|581000000|07/02/2026|54.44|100|60.25|100|Q
OPRA|68373M107|0.00|20.10|19.62|19.85|-0.23|1632000000|07/02/2026|19.89|300|19.91|500|Q
OPRT|68376D104|0.00|6.09|5.88|5.91|0.00|7536000000|07/02/2026|5.90|3400|5.92|2700|Q
OPRX|68401U204|0.00|6.42|6.13|6.13|0.06|2952000000|07/02/2026|6.18|2200|6.20|1700|Q
OPTH|68405H308|0.00|4.93|4.93|4.93|-0.05|225000000|07/02/2026|0.00|0|0.00|0|Q
OPTT|674870506|0.28|0.28|0.26|0.26|-0.01|4279000000|07/02/2026|0.00|0|0.00|0|A
OPTU|02156K103|1.10|1.18|1.02|1.16|0.08|1866775000000|07/02/2026|0.00|0|0.00|0|N
OPTX|87169M105|0.00|11.81|10.70|10.79|-1.40|4935000000|07/02/2026|10.64|800|11.06|800|Q
OPXS|68384X209|0.00|13.54|13.41|13.41|-0.09|500000000|07/02/2026|13.07|1100|13.75|1000|Q
OPY|683797104|113.14|116.30|109.46|109.46|-2.38|28034000000|07/02/2026|0.00|0|0.00|0|N
OR|68390D106|31.71|32.34|30.26|31.44|0.04|599297000000|07/02/2026|0.00|0|0.00|0|N
ORA|686688102|111.08|114.84|111.08|112.56|1.62|284597000000|07/02/2026|0.00|0|0.00|0|N
ORBS|22890A302|0.00|0.77|0.71|0.72|0.01|105404000000|07/02/2026|0.71|18700|0.72|18700|Q
ORBX|37966B778|0.00|53.26|52.99|52.99|-1.47|250000000|07/02/2026|0.00|0|0.00|0|Q
ORC|68571X301|7.00|7.00|6.87|6.92|0.00|1221910000000|07/02/2026|0.00|0|0.00|0|N
ORCL|68389X105|144.51|147.02|138.86|140.27|-2.23|8728161000000|07/02/2026|0.00|0|0.00|0|N
ORCL PRD|68389X204|43.65|44.05|42.50|42.94|-0.31|29751000000|07/02/2026|0.00|0|0.00|0|N
ORCS|25461H788|0.00|31.83|31.78|31.78|0.15|550000000|07/02/2026|0.00|0|0.00|0|Q
ORCU|25461H796|0.00|8.25|7.45|7.60|-0.26|27022000000|07/02/2026|7.53|2000|7.66|2000|Q
ORCX|88636W197|0.00|23.00|20.74|21.25|-0.86|154866000000|07/02/2026|0.00|0|24.00|200|Q
ORGO|68621F102|0.00|2.48|2.35|2.36|-0.08|15494000000|07/02/2026|2.35|11200|2.37|1200|Q
ORI|680223104|41.20|41.91|40.48|41.87|0.85|633832000000|07/02/2026|0.00|0|0.00|0|N
ORIC|68622P109|0.00|11.66|10.91|11.66|0.81|26169000000|07/02/2026|11.64|1500|11.88|1200|Q
ORIO|68627G104|0.00|0.90|0.86|0.86|0.86|2431000000|07/02/2026|0.86|5200|1.00|100|Q
ORKA|687604108|0.00|89.98|82.40|85.23|-8.10|38937000000|07/02/2026|85.17|100|86.41|100|Q
ORKT|G6781F119|0.00|1.00|0.94|0.94|-0.10|413000000|07/02/2026|0.95|1200|0.99|2500|Q
ORLA|68634K106|10.14|10.49|9.99|10.19|0.40|153627000000|07/02/2026|0.00|0|0.00|0|A
ORLG|88340W541|0.00|12.63|12.63|12.63|0.48|400000000|07/02/2026|12.24|400|12.36|400|Q
ORLY|67103H107|0.00|93.49|88.08|90.19|-2.53|212558000000|07/02/2026|90.14|800|90.29|700|Q
ORMP|68403P203|0.00|4.78|4.51|4.58|-0.03|5934000000|07/02/2026|4.59|2500|4.61|1900|Q
ORN|68628V308|15.55|15.62|14.55|14.81|-0.64|145968000000|07/02/2026|0.00|0|0.00|0|N
ORR|02072Q820|0.00|36.79|36.79|36.79|0.41|100000000|07/02/2026|0.00|0|0.00|0|Q
ORRF|687380105|0.00|41.20|40.63|40.63|-0.98|2269000000|07/02/2026|40.77|200|40.91|200|Q
OSBC|680277100|0.00|23.56|23.13|23.20|-0.42|3215000000|07/02/2026|23.21|200|23.26|500|Q
OSCR|687793109|32.24|33.10|31.68|32.18|0.28|1613519000000|07/02/2026|0.00|0|0.00|0|N
OSG|023139884|6.42|6.45|6.31|6.34|-0.05|100695000000|07/02/2026|0.00|0|0.00|0|N
OSIS|671044105|0.00|221.08|215.19|221.08|6.55|799000000|07/02/2026|218.50|80|221.78|120|Q
OSK|688239201|146.95|148.26|140.61|142.70|-2.02|270207000000|07/02/2026|0.00|0|0.00|0|N
OSPN|68287N100|0.00|14.58|14.39|14.45|-0.27|3034000000|07/02/2026|14.44|1100|14.48|1000|Q
OSPRU|G6841G123|0.00|10.11|10.08|10.11|0.03|13800000000|07/02/2026|10.05|500|0.00|0|Q
OSRH|68840D102|0.00|0.32|0.31|0.32|0.01|3088000000|07/02/2026|0.27|100|0.37|100|Q
OSS|68247W109|0.00|18.22|15.62|15.72|-2.18|19747000000|07/02/2026|15.68|1200|15.70|400|Q
OSTX|68764Y207|1.83|1.92|1.81|1.88|0.07|28808000000|07/02/2026|0.00|0|0.00|0|A
OSUR|68554V108|0.00|4.47|4.34|4.34|0.01|5852000000|07/02/2026|4.34|6500|4.40|800|Q
OSW|P73684113|0.00|28.67|28.15|28.67|0.55|5658000000|07/02/2026|28.45|500|28.69|1000|Q
OTAI|G8443M102|9.92|9.93|9.92|9.93|0.00|260000000|07/02/2026|0.00|0|0.00|0|N
OTAI RT|G8443M110|0.22|0.22|0.22|0.22|0.02|253000000|07/02/2026|0.00|0|0.00|0|N
OTAI U|G8443M128|10.15|10.15|10.10|10.15|0.03|3442000000|07/02/2026|0.00|0|0.00|0|N
OTEX|683715106|0.00|23.24|22.84|23.03|0.19|27376000000|07/02/2026|23.03|300|23.05|600|Q
OTF|095924106|10.91|10.91|10.45|10.46|-0.20|464466000000|07/02/2026|0.00|0|0.00|0|N
OTGL|26923Q689|0.00|0.00|0.00|0.00|0.00|103000000|07/02/2026|0.00|0|0.00|0|Q
OTIS|68902V107|71.47|73.22|71.07|73.14|2.50|1076272000000|07/02/2026|0.00|0|0.00|0|N
OTLK|69012T305|0.00|1.61|1.44|1.45|-0.03|60289000000|07/02/2026|1.42|3300|1.45|100|Q
OTLY|67421J207|0.00|10.39|10.34|10.34|0.84|954000000|07/02/2026|7.94|100|11.00|200|Q
OTTR|689648103|0.00|91.36|90.72|91.30|1.61|2806000000|07/02/2026|90.33|100|91.41|200|Q
OUNZ|921078101|39.64|39.81|39.48|39.61|0.77|11467000000|07/02/2026|0.00|0|0.00|0|P
OUSM|00162Q395|47.68|47.68|47.60|47.60|0.00|27000000|07/01/2026|0.00|0|0.00|0|P
OUST|68989M202|0.00|58.69|49.04|49.89|-10.13|100665000000|07/02/2026|49.83|300|50.38|200|Q
OUT|69007J304|32.84|33.32|32.50|32.86|0.00|356288000000|07/02/2026|0.00|0|0.00|0|N
OVBC|677719106|0.00|0.00|0.00|0.00|-43.70|83000000|07/02/2026|42.39|100|43.21|100|Q
OVID|690469101|0.00|2.80|2.64|2.70|0.02|47811000000|07/02/2026|2.68|6000|2.71|3600|Q
OVL|53656F805|56.71|56.71|56.01|56.24|-0.45|850000000|07/02/2026|0.00|0|0.00|0|Z
OVLY|671807105|0.00|0.00|0.00|0.00|0.00|126000000|07/02/2026|33.85|900|34.65|100|Q
OVM|53656F854|21.79|21.81|21.79|21.81|0.00|100000000|07/01/2026|0.00|0|0.00|0|Z
OVV|69047Q102|52.47|53.10|52.24|52.96|0.98|684297000000|07/02/2026|0.00|0|0.00|0|N
OWL|09581B103|9.20|9.52|8.96|9.04|0.40|5636338000000|07/02/2026|0.00|0|0.00|0|N
OWLS|G67187107|0.00|5.61|5.61|5.61|0.00|100000000|07/02/2026|0.00|0|0.00|0|Q
OWLT|69120X206|6.16|6.23|5.71|5.76|-0.40|32679000000|07/02/2026|0.00|0|0.00|0|N
OWN|21874J768|24.53|24.53|24.53|24.53|24.53|100000000|07/02/2026|0.00|0|0.00|0|Z
OXBR|G6856M106|0.00|0.95|0.95|0.95|0.00|0|06/26/2026|1.09|100|1.47|200|Q
OXBRW|G6856M114|0.00|0.10|0.10|0.10|0.10|100000000|07/02/2026|0.05|200|0.14|200|Q
OXLC|691543847|0.00|8.90|8.76|8.81|0.01|22702000000|07/02/2026|8.74|1100|8.91|1100|Q
OXLCM|691543839|0.00|0.00|0.00|0.00|0.00|0|06/26/2026|24.98|700|25.04|700|Q
OXLCO|691543805|0.00|23.85|23.85|23.85|0.10|200000000|07/02/2026|0.00|0|0.00|0|Q
OXM|691497309|36.08|36.76|34.74|34.88|-1.09|89440000000|07/02/2026|0.00|0|0.00|0|N
OXSQ|69181V107|0.00|1.33|1.30|1.33|0.00|17585000000|07/02/2026|1.29|1600|1.34|2000|Q
OXY|674599105|48.50|48.97|48.30|48.91|0.97|2224762000000|07/02/2026|0.00|0|0.00|0|N
OXY WS|674599162|26.06|26.96|26.06|26.96|0.99|3681000000|07/02/2026|0.00|0|0.00|0|N
OZEM|77926X882|0.00|33.45|33.32|33.45|1.03|1100000000|07/02/2026|0.00|0|0.00|0|Q
OZK|06417N103|0.00|52.64|49.67|49.76|-3.13|67576000000|07/02/2026|49.84|600|49.94|500|Q
OZKAP|06417N202|0.00|16.07|16.04|16.04|-0.06|200000000|07/02/2026|16.01|1200|16.06|1300|Q
P|74624M102|77.42|77.83|72.05|72.71|-4.43|742806000000|07/02/2026|0.00|0|0.00|0|N
PAA|726503105|0.00|22.61|22.21|22.49|0.25|46544000000|07/02/2026|22.49|500|22.52|900|Q
PAAA|69344A834|51.32|51.33|51.32|51.33|0.04|10394000000|07/02/2026|0.00|0|0.00|0|P
PAAS|697900108|45.85|47.14|45.33|46.29|1.96|854389000000|07/02/2026|0.00|0|0.00|0|N
PAAU|26923W181|0.00|11.68|11.19|11.19|0.00|112000000|06/29/2026|0.00|0|0.00|0|Z
PAB|69344A701|42.09|42.09|42.09|42.09|-0.09|100000000|07/02/2026|0.00|0|0.00|0|P
PAC|400506101|254.16|254.16|249.77|253.71|1.29|25913000000|07/02/2026|0.00|0|0.00|0|N
PACB|69404D108|0.00|1.83|1.67|1.68|-0.06|88209000000|07/02/2026|1.67|19400|1.68|900|Q
PACK|75321W103|6.92|7.01|6.50|6.55|-0.36|190025000000|07/02/2026|0.00|0|0.00|0|N
PACS|69380Q107|44.28|45.06|43.98|44.48|0.16|268695000000|07/02/2026|0.00|0|0.00|0|N
PAG|70959W103|178.43|179.70|175.29|179.42|2.34|98390000000|07/02/2026|0.00|0|0.00|0|N
PAGP|72651A207|0.00|24.51|24.13|24.42|0.30|13375000000|07/02/2026|24.42|500|24.44|500|Q
PAGS|G68707101|9.13|9.24|9.06|9.12|0.07|921612000000|07/02/2026|0.00|0|0.00|0|N
PAHC|71742Q106|0.00|33.29|32.44|33.29|1.20|1353000000|07/02/2026|33.25|500|33.68|300|Q
PAI|95766T100|12.13|12.21|12.13|12.14|0.02|2371000000|07/02/2026|0.00|0|0.00|0|N
PAII|G7309T102|0.00|10.24|10.24|10.24|0.01|0|07/02/2026|0.00|0|0.00|0|N
PAII WS|G7309T110|0.52|0.55|0.52|0.55|0.03|206000000|07/02/2026|0.00|0|0.00|0|N
PAL|74317M104|0.00|6.40|6.34|6.38|-0.21|1525000000|07/02/2026|6.37|3200|6.39|1700|Q
PALD|25461A361|0.00|11.52|11.39|11.39|0.11|1094000000|07/02/2026|0.00|0|11.56|5000|Q
PALI|696389402|0.00|2.11|1.97|2.11|0.13|60165000000|07/02/2026|2.09|7100|2.11|4200|Q
PALL|003262102|22.89|23.13|22.85|22.91|0.87|24084000000|07/02/2026|0.00|0|0.00|0|P
PALU|25461A379|0.00|54.33|54.33|54.33|-1.88|1200000000|07/02/2026|0.00|0|0.00|0|Q
PAM|697660207|79.88|82.00|79.88|80.58|0.63|24926000000|07/02/2026|0.00|0|0.00|0|N
PAMT|693149106|0.00|0.00|0.00|0.00|0.00|18000000|07/02/2026|13.76|900|14.13|800|Q
PANL|G6891L105|0.00|6.77|6.60|6.61|0.09|5998000000|07/02/2026|6.61|2000|6.63|2000|Q
PANW|697435105|0.00|357.00|347.00|347.96|-4.13|83254000000|07/02/2026|347.65|200|348.48|200|Q
PAPI|61774R866|26.97|26.98|26.97|26.98|0.37|944000000|07/02/2026|0.00|0|0.00|0|P
PAPL|72303K405|0.96|0.96|0.96|0.96|-0.09|100000000|07/02/2026|0.00|0|0.00|0|A
PAPR|45782C870|42.23|42.24|42.23|42.23|0.00|42000000|07/01/2026|0.00|0|0.00|0|Z
PAR|698884103|18.76|19.16|18.61|19.05|0.69|439207000000|07/02/2026|0.00|0|0.00|0|N
PARK|700402100|0.00|0.00|0.00|0.00|-20.38|1000000|07/02/2026|19.54|100|23.22|100|Q
PARR|69888T207|57.92|59.69|57.86|58.49|-0.31|243671000000|07/02/2026|0.00|0|0.00|0|N
PASG|702712209|0.00|4.63|4.60|4.63|4.63|264000000|07/02/2026|4.56|1700|4.69|900|Q
PATH|90364P105|11.36|11.78|11.31|11.71|0.16|6030045000000|07/02/2026|0.00|0|0.00|0|N
PATK|703343103|0.00|86.25|84.22|85.06|-0.18|31082000000|07/02/2026|85.03|100|85.11|100|Q
PATN|69374H311|0.00|35.76|35.54|35.64|-0.72|300000000|07/02/2026|0.00|0|0.00|0|Q
PATX|46092D277|8.96|8.96|8.96|8.96|-0.13|281000000|07/02/2026|0.00|0|0.00|0|Z
PAUG|45782C680|45.65|45.65|45.64|45.64|0.00|400000000|07/02/2026|0.00|0|0.00|0|Z
PAVE|37954Y673|58.01|58.23|56.54|57.18|-0.53|60371000000|07/02/2026|0.00|0|0.00|0|Z
PAVM|70387R502|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|5.60|200|6.80|100|Q
PAVS|G4289N155|0.00|7.28|7.02|7.02|-0.02|470000000|07/02/2026|6.05|100|8.33|100|Q
PAX|G69451105|0.00|11.25|11.08|11.10|0.11|11089000000|07/02/2026|11.09|1500|11.12|1400|Q
PAXS|72203T100|14.60|14.68|14.60|14.67|0.07|16662000000|07/02/2026|0.00|0|0.00|0|N
PAY|70439P108|25.63|27.11|25.63|27.06|1.65|308133000000|07/02/2026|0.00|0|0.00|0|N
PAYC|70432V102|134.36|139.21|134.36|139.21|5.25|190298000000|07/02/2026|0.00|0|0.00|0|N
PAYH|210322582|25.20|25.24|25.02|25.05|-0.12|5338000000|07/02/2026|0.00|0|0.00|0|Z
PAYM|210322574|25.40|25.43|25.37|25.38|-0.36|4922000000|07/02/2026|0.00|0|0.00|0|Z
PAYO|70451X104|0.00|7.11|7.09|7.10|0.00|52815000000|07/02/2026|7.09|800|7.10|13600|Q
PAYP|70450C101|0.00|15.17|14.54|14.70|0.10|8187000000|07/02/2026|14.66|300|14.71|2000|Q
PAYS|70451A104|0.00|8.46|8.26|8.28|-0.28|3813000000|07/02/2026|8.25|3500|8.28|100|Q
PAYX|704326107|0.00|106.42|103.10|106.36|3.71|61374000000|07/02/2026|106.22|100|106.39|500|Q
PB|743606105|73.64|73.78|70.77|70.90|-2.47|2615513000000|07/02/2026|0.00|0|0.00|0|N
PBA|706327103|46.24|46.45|45.58|46.44|0.63|206327000000|07/02/2026|0.00|0|0.00|0|N
PBD|46138G847|19.19|19.19|19.19|19.19|-0.15|200000000|07/02/2026|0.00|0|0.00|0|P
PBEU|88635A105|0.00|33.04|33.04|33.04|0.43|100000000|07/02/2026|0.00|0|0.00|0|Q
PBF|69318G106|48.12|49.10|47.69|47.81|-0.23|704932000000|07/02/2026|0.00|0|0.00|0|N
PBFR|69420N692|30.57|30.63|30.57|30.63|0.00|957000000|07/02/2026|0.00|0|0.00|0|Z
PBFS|723561106|0.00|0.00|0.00|0.00|-17.33|4000000|07/02/2026|17.28|400|17.51|1400|Q
PBH|74112D101|48.81|49.54|47.99|49.42|1.26|129114000000|07/02/2026|0.00|0|0.00|0|N
PBHC|70319R109|0.00|0.00|0.00|0.00|0.00|0|06/10/2026|15.15|100|17.13|100|Q
PBI|724479100|17.65|17.65|16.59|16.82|-0.74|871394000000|07/02/2026|0.00|0|0.00|0|N
PBI PRB|724479506|20.02|20.12|19.94|20.00|0.07|5845000000|07/02/2026|0.00|0|0.00|0|N
PBK|73933V100|0.00|0.71|0.65|0.66|-0.03|8833000000|07/02/2026|0.00|0|0.00|0|Q
PBLS|698955101|0.00|29.56|27.95|29.53|1.66|5823000000|07/02/2026|28.81|500|30.03|500|Q
PBOC|69420N775|30.62|30.62|30.62|30.62|0.16|208000000|07/02/2026|0.00|0|0.00|0|Z
PBOG|88635A303|0.00|29.04|29.04|29.04|0.12|1200000000|07/02/2026|0.00|0|0.00|0|Q
PBP|46137V399|22.93|22.93|22.93|22.93|0.00|700000000|07/02/2026|0.00|0|0.00|0|Z
PBPH|88635A204|0.00|28.01|27.46|27.99|0.93|49902000000|07/02/2026|0.00|0|0.00|0|Q
PBR|71654V408|16.17|16.44|16.01|16.11|0.12|2473679000000|07/02/2026|0.00|0|0.00|0|N
PBR A|71654V101|14.66|14.86|14.46|14.52|0.03|1600333000000|07/02/2026|0.00|0|0.00|0|N
PBRG|88340F712|0.00|27.43|27.43|27.43|0.00|0|06/30/2026|27.35|200|27.64|200|Q
PBT|714236106|24.87|25.50|24.76|24.80|-0.07|17927000000|07/02/2026|0.00|0|0.00|0|N
PBUS|46138E461|75.06|75.11|74.44|74.82|0.01|6688000000|07/02/2026|0.00|0|0.00|0|Z
PBW|46137V134|38.30|39.14|36.16|36.50|-1.59|56062000000|07/02/2026|0.00|0|0.00|0|P
PBYI|74587V107|0.00|8.29|8.23|8.27|0.29|1484000000|07/02/2026|8.18|200|8.36|200|Q
PCAP|G7257A105|0.00|10.30|10.30|10.30|0.03|900000000|07/02/2026|0.00|0|0.00|0|Q
PCAR|693718108|0.00|121.62|118.76|119.54|-1.75|25802000000|07/02/2026|119.43|900|119.63|700|Q
PCB|69320M109|0.00|28.80|28.80|28.80|-0.13|399000000|07/02/2026|28.51|900|28.90|200|Q
PCEF|46138E404|20.40|20.42|20.40|20.41|0.00|146000000|07/01/2026|0.00|0|0.00|0|P
PCF|42968F108|5.60|5.60|5.56|5.56|-0.04|3228000000|07/02/2026|0.00|0|0.00|0|N
PCG|69331C108|16.79|17.10|16.66|17.05|0.48|4105150000000|07/02/2026|0.00|0|0.00|0|N
PCG PRA|694308206|0.00|22.20|21.84|21.84|0.00|146000000|06/30/2026|0.00|0|0.00|0|A
PCG PRX|69331C306|41.00|41.90|41.00|41.81|0.75|1032000000|07/02/2026|0.00|0|0.00|0|N
PCLA|71989C208|0.00|5.55|5.55|5.55|0.11|110000000|07/02/2026|0.00|0|0.00|0|Q
PCM|69323T101|5.67|5.76|5.62|5.76|0.16|33589000000|07/02/2026|0.00|0|0.00|0|N
PCN|72200U100|11.92|12.03|11.87|11.87|-0.04|39883000000|07/02/2026|0.00|0|0.00|0|N
PCOR|74275K108|41.92|44.29|41.92|43.97|1.83|604799000000|07/02/2026|0.00|0|0.00|0|N
PCQ|72200N106|9.00|9.12|8.97|9.00|0.03|46975000000|07/02/2026|0.00|0|0.00|0|N
PCRX|695127100|0.00|25.51|25.17|25.40|0.39|5001000000|07/02/2026|25.37|700|25.40|300|Q
PCSA|74275C403|0.00|2.29|2.14|2.14|2.14|225000000|07/02/2026|2.05|100|2.26|100|Q
PCSC|G70077105|0.00|10.91|10.91|10.91|-0.02|100000000|07/02/2026|0.00|0|0.00|0|Q
PCT|74623V103|0.00|8.34|7.58|7.62|-0.40|60984000000|07/02/2026|7.61|100|7.62|1700|Q
PCTY|70438V106|0.00|115.66|112.42|115.04|3.82|6856000000|07/02/2026|114.96|200|116.03|100|Q
PCVX|92243G108|0.00|58.48|56.26|58.38|2.30|11079000000|07/02/2026|58.38|100|58.41|200|Q
PCY|46138E784|21.62|21.66|21.60|21.65|0.05|29517000000|07/02/2026|0.00|0|0.00|0|P
PCYO|746228303|0.00|10.90|10.83|10.83|-0.19|298000000|07/02/2026|10.81|1500|11.07|100|Q
PD|69553P100|9.97|10.13|9.73|9.98|-0.05|762743000000|07/02/2026|0.00|0|0.00|0|N
PDBA|46090F308|0.00|35.88|35.68|35.68|-0.17|9566000000|07/02/2026|0.00|0|0.00|0|Q
PDBC|46090F100|0.00|15.88|15.80|15.87|0.09|40744000000|07/02/2026|15.31|100|16.29|100|Q
PDC|27030F202|0.00|5.73|5.73|5.73|-0.35|100000000|07/02/2026|0.00|0|0.00|0|Q
PDCC|70476Q100|9.57|9.80|9.57|9.80|0.20|827000000|07/02/2026|0.00|0|0.00|0|N
PDD|722304102|0.00|83.30|81.00|82.43|-0.12|87728000000|07/02/2026|82.24|400|82.40|500|Q
PDDL|38747R447|0.00|13.05|13.05|13.05|0.16|100000000|07/02/2026|12.74|400|12.96|400|Q
PDEX|74265M205|0.00|61.57|61.50|61.50|61.50|859000000|07/02/2026|58.91|100|61.94|200|Q
PDFS|693282105|0.00|65.71|57.52|59.10|-7.63|14135000000|07/02/2026|59.00|200|59.18|200|Q
PDI|72201Y101|16.73|16.77|16.70|16.70|-0.02|146759000000|07/02/2026|0.00|0|0.00|0|N
PDLB|732344106|0.00|20.29|20.05|20.15|-0.32|3173000000|07/02/2026|20.10|1000|20.14|500|Q
PDM|720190206|9.53|9.70|9.52|9.61|0.16|364577000000|07/02/2026|0.00|0|0.00|0|N
PDN|46138E735|45.57|45.57|45.16|45.16|0.47|200000000|07/02/2026|0.00|0|0.00|0|P
PDO|69355M107|13.30|13.31|13.25|13.25|-0.01|36152000000|07/02/2026|0.00|0|0.00|0|N
PDP|46137V837|0.00|0.00|0.00|0.00|-148.31|70000000|07/02/2026|139.87|600|142.85|600|Q
PDPA|70476Q209|25.18|25.25|25.18|25.25|0.15|154000000|07/02/2026|0.00|0|0.00|0|N
PDS|74022D407|75.98|76.65|75.17|75.69|0.43|16330000000|07/02/2026|0.00|0|0.00|0|N
PDSB|70465T107|0.00|0.90|0.83|0.86|-0.02|3551000000|07/02/2026|0.85|2300|0.86|4700|Q
PDT|41013T105|12.90|12.94|12.89|12.94|0.02|13956000000|07/02/2026|0.00|0|0.00|0|N
PDX|69346N107|20.96|21.01|20.84|20.91|-0.05|14746000000|07/02/2026|0.00|0|0.00|0|N
PDYN|80359A205|0.00|6.45|5.80|5.85|-0.21|22023000000|07/02/2026|5.79|900|5.92|900|Q
PEB|70509V100|18.78|18.91|18.57|18.78|0.19|530786000000|07/02/2026|0.00|0|0.00|0|N
PEB PRE|70509V605|19.59|19.60|19.59|19.60|0.10|545000000|07/02/2026|0.00|0|0.00|0|N
PEB PRF|70509V704|19.48|19.59|19.45|19.56|0.11|1366000000|07/02/2026|0.00|0|0.00|0|N
PEB PRG|70509V803|19.83|19.87|19.74|19.80|0.05|8042000000|07/02/2026|0.00|0|0.00|0|N
PEB PRH|70509V886|17.68|17.83|17.68|17.83|0.11|6873000000|07/02/2026|0.00|0|0.00|0|N
PEBK|710577107|0.00|0.00|0.00|0.00|-43.80|209000000|07/02/2026|43.08|200|44.67|100|Q
PEBO|709789101|0.00|38.72|38.68|38.72|-0.41|1595000000|07/02/2026|38.68|200|38.72|200|Q
PECO|71844V201|0.00|42.10|41.77|42.02|0.44|17630000000|07/02/2026|42.05|500|42.07|500|Q
PED|70532Y402|12.58|12.58|12.06|12.06|-1.91|420000000|07/02/2026|0.00|0|0.00|0|A
PEG|744573106|80.46|81.77|80.09|81.62|1.35|809181000000|07/02/2026|0.00|0|0.00|0|N
PEGA|705573103|0.00|32.01|31.05|31.05|-0.08|20096000000|07/02/2026|31.02|1600|31.08|100|Q
PEJ|46137V720|66.81|67.02|66.81|67.02|0.36|200000000|07/02/2026|0.00|0|0.00|0|P
PEN|70975L107|317.38|319.19|316.88|318.57|2.14|71116000000|07/02/2026|0.00|0|0.00|0|N
PENG|706915105|0.00|68.80|59.28|61.56|-7.30|49597000000|07/02/2026|60.85|200|61.45|100|Q
PENN|707569109|0.00|22.09|21.46|22.02|0.53|32404000000|07/02/2026|22.00|700|22.03|400|Q
PEO|00548F105|24.64|24.85|24.63|24.70|0.12|3222000000|07/02/2026|0.00|0|0.00|0|N
PEP|713448108|0.00|144.74|142.25|144.22|2.92|113687000000|07/02/2026|144.07|400|144.29|400|Q
PEPG|713317105|0.00|1.90|1.76|1.78|-0.04|9296000000|07/02/2026|1.76|10200|1.78|9600|Q
PERF|G7006A109|1.69|1.73|1.69|1.69|-0.01|4814000000|07/02/2026|0.00|0|0.00|0|N
PERI|M78673114|0.00|9.59|9.40|9.40|-0.19|7607000000|07/02/2026|9.39|900|9.41|1700|Q
PESI|714157203|0.00|15.17|13.09|13.57|-1.75|3699000000|07/02/2026|13.49|1600|13.52|600|Q
PETS|716382106|0.00|2.03|1.95|1.98|-0.02|2263000000|07/02/2026|1.97|4200|1.99|900|Q
PETZ|G87084110|0.00|0.00|0.00|0.00|0.00|0|06/23/2026|1.06|100|1.45|100|Q
PEW|38387Q105|2.39|2.39|2.30|2.35|0.02|22253000000|07/02/2026|0.00|0|0.00|0|N
PEW WS|38387Q113|0.30|0.31|0.30|0.31|0.01|100000000|07/02/2026|0.00|0|0.00|0|N
PEX|74348A533|22.26|22.26|22.26|22.26|-0.18|165000000|07/02/2026|0.00|0|0.00|0|Z
PEY|46137V563|0.00|23.74|23.58|23.74|0.27|801000000|07/02/2026|23.73|100|23.76|100|Q
PEZ|46137V803|0.00|104.02|104.02|104.02|0.00|0|06/16/2026|100.85|2300|102.99|2300|Q
PFAI|G7173H101|0.00|0.00|0.00|0.00|0.00|0|06/24/2026|3.00|100|4.30|100|Q
PFBC|740367404|0.00|108.15|106.65|106.83|-1.19|6108000000|07/02/2026|106.04|100|107.35|100|Q
PFD|338480106|11.57|11.65|11.57|11.58|-0.02|2549000000|07/02/2026|0.00|0|0.00|0|N
PFE|717081103|24.21|24.57|24.17|24.32|0.44|13415925000000|07/02/2026|0.00|0|0.00|0|N
PFF|464288687|0.00|30.64|30.40|30.48|0.01|141693000000|07/02/2026|29.56|100|30.56|100|Q
PFFA|26923G822|20.82|20.87|20.73|20.77|-0.02|9102000000|07/02/2026|0.00|0|0.00|0|P
PFFD|37954Y657|18.65|18.67|18.56|18.59|0.00|14288000000|07/02/2026|0.00|0|0.00|0|P
PFFV|37954Y376|21.99|21.99|21.99|21.99|0.01|761000000|07/02/2026|0.00|0|0.00|0|P
PFG|74251V102|0.00|110.93|109.36|110.93|1.92|16452000000|07/02/2026|110.80|200|110.96|1100|Q
PFGC|71377A103|112.65|113.17|110.40|113.09|0.55|398374000000|07/02/2026|0.00|0|0.00|0|N
PFH|744320888|16.45|16.49|16.45|16.45|0.00|3218000000|07/02/2026|0.00|0|0.00|0|N
PFI|46137V860|0.00|0.00|0.00|0.00|0.00|0|06/17/2026|61.00|2300|62.32|2300|Q
PFIS|711040105|0.00|68.20|66.98|67.29|-0.49|10229000000|07/02/2026|67.12|100|67.51|200|Q
PFIX|82889N855|44.16|44.45|44.16|44.28|0.04|1571000000|07/02/2026|0.00|0|0.00|0|P
PFL|72201H108|7.90|7.91|7.85|7.85|-0.04|21693000000|07/02/2026|0.00|0|0.00|0|N
PFLA|70806A205|25.49|25.49|25.44|25.44|0.09|416000000|07/02/2026|0.00|0|0.00|0|N
PFLD|26922A198|19.60|19.60|19.60|19.60|-0.03|100000000|07/02/2026|0.00|0|0.00|0|P
PFLT|70806A106|7.57|7.64|7.46|7.48|-0.03|160951000000|07/02/2026|0.00|0|0.00|0|N
PFM|46137V506|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|44.40|200|66.90|200|Q
PFN|72201J104|7.15|7.18|7.13|7.13|-0.01|77866000000|07/02/2026|0.00|0|0.00|0|N
PFO|33848E106|9.23|9.28|9.23|9.23|-0.03|10200000000|07/02/2026|0.00|0|0.00|0|N
PFRL|69344A883|49.52|49.52|49.52|49.52|-0.23|4000000|06/26/2026|0.00|0|0.00|0|P
PFS|74386T105|24.11|24.14|23.45|23.54|-0.43|411646000000|07/02/2026|0.00|0|0.00|0|N
PFSA|74319X207|0.00|0.12|0.08|0.09|-0.04|30245000000|07/02/2026|0.09|1000|0.11|100|Q
PFSI|70932M107|84.50|84.81|82.20|83.47|-1.36|129858000000|07/02/2026|0.00|0|0.00|0|N
PFX|71742W103|0.00|0.00|0.00|0.00|0.00|0|04/15/2026|36.59|100|50.16|100|Q
PFXF|92189F429|17.89|17.93|17.63|17.74|-0.05|37740000000|07/02/2026|0.00|0|0.00|0|P
PG|742718109|148.58|151.64|147.75|151.41|3.98|2858500000000|07/02/2026|0.00|0|0.00|0|N
PGAC|G8089R100|0.00|10.60|10.60|10.60|0.00|0|06/17/2026|10.55|1000|0.00|0|Q
PGC|704699107|0.00|47.69|47.39|47.39|-0.81|1383000000|07/02/2026|47.36|100|47.49|200|Q
PGEN|74017N105|0.00|5.66|5.31|5.64|0.38|85908000000|07/02/2026|5.57|2600|5.72|2600|Q
PGF|46137V621|13.76|13.76|13.76|13.76|0.00|322000000|07/02/2026|0.00|0|0.00|0|P
PGJ|46137V571|0.00|22.75|22.75|22.75|-0.39|141000000|07/02/2026|22.53|2300|23.09|2300|Q
PGNY|74340E103|0.00|30.33|29.58|30.33|0.88|13423000000|07/02/2026|30.21|400|30.24|100|Q
PGP|722011103|8.64|8.68|8.64|8.64|0.00|9168000000|07/02/2026|0.00|0|0.00|0|N
PGR|743315103|225.26|232.29|222.59|232.22|6.92|1093124000000|07/02/2026|0.00|0|0.00|0|N
PGX|46138E511|10.90|10.92|10.88|10.88|-0.01|172589000000|07/02/2026|0.00|0|0.00|0|P
PGY|M7S64L123|0.00|18.99|17.49|17.81|-0.96|66785000000|07/02/2026|17.78|1000|17.81|700|Q
PGZ|74255X104|10.30|10.34|10.30|10.32|0.03|1192000000|07/02/2026|0.00|0|0.00|0|N
PH|701094104|976.51|976.51|952.14|962.89|-0.92|112858000000|07/02/2026|0.00|0|0.00|0|N
PHAR|71716E105|0.00|0.00|0.00|0.00|0.00|20000000|07/02/2026|0.00|0|0.00|0|Q
PHAT|71722W107|0.00|11.26|10.59|11.15|0.61|17512000000|07/02/2026|11.18|1500|11.33|1000|Q
PHEQ|61774R874|34.47|34.47|34.47|34.47|-0.13|321000000|07/02/2026|0.00|0|0.00|0|P
PHG|500472303|27.67|27.84|27.55|27.74|0.54|181008000000|07/02/2026|0.00|0|0.00|0|N
PHGE|09090D509|0.31|0.31|0.31|0.31|-0.04|100000000|07/02/2026|0.00|0|0.00|0|A
PHI|69344D408|17.91|18.22|17.88|17.95|0.20|31278000000|07/02/2026|0.00|0|0.00|0|N
PHIN|71880K101|78.79|79.09|73.73|75.71|-2.43|137105000000|07/02/2026|0.00|0|0.00|0|N
PHIO|71880W501|0.00|1.02|1.02|1.02|0.00|567000000|07/02/2026|0.96|200|1.05|200|Q
PHK|722014107|4.67|4.68|4.63|4.64|-0.01|64061000000|07/02/2026|0.00|0|0.00|0|N
PHM|745867101|132.90|134.11|131.70|133.67|1.08|423577000000|07/02/2026|0.00|0|0.00|0|N
PHO|46137V142|0.00|0.00|0.00|0.00|-68.96|124000000|07/02/2026|66.93|100|71.56|100|Q
PHR|71944F106|10.67|11.06|10.67|10.94|0.22|290461000000|07/02/2026|0.00|0|0.00|0|N
PHUN|71948P209|0.00|2.07|2.06|2.06|-0.07|724000000|07/02/2026|2.03|4500|2.06|6900|Q
PHVS|N69605108|0.00|34.49|33.33|33.88|-0.08|4509000000|07/02/2026|33.61|1000|34.27|300|Q
PHYL|69344A206|34.96|34.98|34.93|34.93|0.00|1056000000|07/02/2026|0.00|0|0.00|0|P
PHYS|85207H104|30.92|31.19|30.91|31.09|0.69|63456000000|07/02/2026|0.00|0|0.00|0|P
PI|453204109|0.00|141.99|136.82|141.69|-1.97|3085000000|07/02/2026|139.54|100|141.75|100|Q
PICB|46138E636|23.22|23.22|23.22|23.22|0.13|100000000|07/02/2026|0.00|0|0.00|0|P
PICK|46434G848|58.59|58.66|57.13|57.89|0.64|34316000000|07/02/2026|0.00|0|0.00|0|Z
PICS|N69958101|0.00|11.18|11.00|11.09|-0.06|2177000000|07/02/2026|11.06|300|11.09|500|Q
PID|46137V548|0.00|22.22|22.22|22.22|0.00|0|06/30/2026|21.79|100|23.16|100|Q
PIE|46138E867|0.00|32.90|32.42|32.42|-0.39|558000000|07/02/2026|31.36|100|33.56|100|Q
PII|731068102|65.15|65.78|61.59|63.12|-1.61|362524000000|07/02/2026|0.00|0|0.00|0|N
PIII|744413204|0.00|11.30|11.30|11.30|-0.01|484000000|07/02/2026|11.10|100|11.81|100|Q
PIM|746909100|3.20|3.22|3.20|3.22|0.01|3061000000|07/02/2026|0.00|0|0.00|0|N
PINE|02083X103|20.92|21.00|20.53|20.62|-0.35|30818000000|07/02/2026|0.00|0|0.00|0|N
PINE PRA|02083X202|25.09|25.09|25.09|25.09|0.00|1524000000|07/02/2026|0.00|0|0.00|0|N
PINK|82889N772|39.97|40.05|39.97|40.05|0.91|341000000|07/02/2026|0.00|0|0.00|0|P
PINS|72352L106|21.94|22.20|21.74|22.07|0.18|2006323000000|07/02/2026|0.00|0|0.00|0|N
PIO|46138E651|0.00|0.00|0.00|0.00|0.00|0|06/01/2026|36.14|200|54.56|200|Q
PIPR|724078209|73.00|73.51|70.29|71.09|-1.05|265048000000|07/02/2026|0.00|0|0.00|0|N
PIT|92189H771|65.51|65.51|65.51|65.51|-0.25|140000000|07/02/2026|0.00|0|0.00|0|Z
PIZ|46138E875|0.00|55.34|55.34|55.34|55.34|545000000|07/02/2026|51.93|200|58.10|200|Q
PJT|69343T107|157.52|163.85|157.52|162.99|7.07|170181000000|07/02/2026|0.00|0|0.00|0|N
PJUL|45782C813|48.86|48.92|48.64|48.71|-0.01|1340000000|07/02/2026|0.00|0|0.00|0|Z
PJUN|45782C748|43.19|43.19|43.19|43.19|-0.09|700000000|07/02/2026|0.00|0|0.00|0|Z
PK|700517105|14.24|14.45|14.20|14.42|0.25|1385200000000|07/02/2026|0.00|0|0.00|0|N
PKBK|700885106|0.00|33.31|32.93|32.93|-1.07|3042000000|07/02/2026|32.86|100|32.97|500|Q
PKE|70014A104|38.75|39.62|37.23|37.83|-0.40|65843000000|07/02/2026|0.00|0|0.00|0|N
PKG|695156109|238.52|238.52|235.03|238.20|0.27|196232000000|07/02/2026|0.00|0|0.00|0|N
PKOH|700666100|0.00|36.97|36.26|36.26|-2.27|1002000000|07/02/2026|36.29|700|36.50|100|Q
PKW|46137V308|0.00|143.54|143.54|143.54|143.54|100000000|07/02/2026|138.46|100|147.49|100|Q
PKX|693483109|51.03|52.57|51.03|52.12|2.11|93634000000|07/02/2026|0.00|0|0.00|0|N
PL|72703X106|31.26|33.42|30.81|31.38|-0.23|2302004000000|07/02/2026|0.00|0|0.00|0|N
PLAB|719405102|0.00|30.59|28.31|28.87|-1.45|11297000000|07/02/2026|28.86|400|28.88|600|Q
PLAY|238337109|0.00|11.70|10.97|11.06|-0.46|20801000000|07/02/2026|11.03|1200|11.05|1200|Q
PLBC|729273102|0.00|0.00|0.00|0.00|-59.82|421000000|07/02/2026|58.79|200|59.16|100|Q
PLBL|G71604105|0.00|10.79|10.18|10.32|1.73|1139000000|07/02/2026|0.00|0|0.00|0|Q
PLBY|72814P109|0.00|1.29|1.25|1.26|0.01|10067000000|07/02/2026|1.23|900|1.27|15000|Q
PLCE|168905107|0.00|3.04|2.86|2.91|-0.12|2795000000|07/02/2026|2.89|4800|2.91|5000|Q
PLD|74340W103|138.36|139.50|136.93|139.43|2.63|943649000000|07/02/2026|0.00|0|0.00|0|N
PLG|72765Q882|1.43|1.48|1.41|1.43|0.04|193684000000|07/02/2026|0.00|0|0.00|0|A
PLGO|G3398L118|25.24|25.60|24.75|25.56|0.58|114331000000|07/02/2026|0.00|0|0.00|0|N
PLMK|G7134A104|0.00|10.66|10.66|10.66|0.00|0|07/01/2026|10.56|1000|0.00|0|Q
PLMR|69753M105|0.00|140.43|134.17|140.43|6.48|6619000000|07/02/2026|139.77|100|141.58|100|Q
PLNT|72703H101|53.72|54.06|52.96|53.45|0.76|426164000000|07/02/2026|0.00|0|0.00|0|N
PLOW|25960R105|52.14|52.17|49.89|50.27|-2.00|86354000000|07/02/2026|0.00|0|0.00|0|N
PLPC|740444104|0.00|374.82|359.46|359.46|-34.36|947000000|07/02/2026|362.02|40|368.76|40|Q
PLRX|729139105|0.00|1.18|1.12|1.18|0.06|7134000000|07/02/2026|1.16|16800|1.18|4400|Q
PLRZ|M79549206|0.00|13.59|13.59|13.59|13.59|103000000|07/02/2026|0.00|0|0.00|0|Q
PLSE|74587B101|0.00|29.41|28.48|29.21|0.91|2856000000|07/02/2026|29.16|500|29.83|300|Q
PLSM|M8S7C5117|0.00|4.46|4.46|4.46|-0.44|120000000|07/02/2026|0.00|0|0.00|0|Q
PLTA|74349Y381|12.11|12.11|12.03|12.03|0.70|319000000|07/02/2026|0.00|0|0.00|0|P
PLTD|25461A429|0.00|8.01|7.72|7.95|-0.23|12470155000000|07/02/2026|7.95|7900|7.96|7900|Q
PLTG|882927395|0.00|11.53|10.92|11.05|0.60|8182000000|07/02/2026|10.92|2500|10.99|2500|Q
PLTK|72815L107|0.00|3.92|3.86|3.87|0.03|16138000000|07/02/2026|3.86|4000|3.88|5600|Q
PLTL|21874J651|36.11|36.11|36.11|36.11|36.11|102000000|07/02/2026|0.00|0|0.00|0|Z
PLTM|38748T103|15.58|15.58|15.58|15.58|0.42|152000000|07/02/2026|0.00|0|0.00|0|P
PLTR|69608A108|0.00|132.68|128.33|129.18|3.49|542308000000|07/02/2026|129.07|400|129.25|700|Q
PLTU|25461A445|0.00|32.28|30.33|30.74|1.61|106003000000|07/02/2026|29.75|100|31.87|100|Q
PLTW|77926X726|19.02|19.25|18.71|19.00|0.75|8309000000|07/02/2026|0.00|0|0.00|0|Z
PLTY|88636R800|30.49|30.50|30.41|30.50|-0.26|140000000|07/01/2026|0.00|0|0.00|0|P
PLTZ|88636W254|0.00|29.00|27.40|28.38|-2.11|5310000000|07/02/2026|28.67|300|29.01|300|Q
PLU|88636X625|20.98|21.68|19.87|19.87|-0.81|1869000000|07/02/2026|0.00|0|0.00|0|Z
PLUG|72919P202|0.00|2.80|2.52|2.65|0.00|1392934000000|07/02/2026|2.64|3400|2.65|4400|Q
PLUL|88340W640|0.00|12.50|12.50|12.50|-0.30|100000000|07/02/2026|0.00|0|0.00|0|Q
PLUN|G71382108|9.98|9.98|9.98|9.98|0.00|2701000000|07/02/2026|0.00|0|0.00|0|N
PLUN U|G71382124|10.14|10.14|10.14|10.14|0.00|165000000|06/30/2026|0.00|0|0.00|0|N
PLUR|72942G203|0.00|2.44|2.44|2.44|0.00|0|05/21/2026|1.76|100|2.42|100|Q
PLUS|294268107|0.00|81.32|80.56|80.56|-1.84|1237000000|07/02/2026|80.74|200|80.89|100|Q
PLX|74365A309|2.29|2.35|2.28|2.32|0.01|10271000000|07/02/2026|0.00|0|0.00|0|A
PLXS|729132100|0.00|285.41|269.27|273.55|-17.03|4844000000|07/02/2026|272.44|100|278.18|100|Q
PLYX|73110F100|0.00|2.81|2.78|2.81|0.19|880000000|07/02/2026|2.68|200|2.94|200|Q
PM|718172109|181.03|183.79|179.54|182.27|4.58|1850687000000|07/02/2026|0.00|0|0.00|0|N
PMAX|G7200G126|0.00|0.00|0.00|0.00|0.00|152000000|07/02/2026|1.51|100|2.09|100|Q
PMBS|72201R569|0.00|0.00|0.00|0.00|-49.12|50000000|07/02/2026|0.00|0|0.00|0|Q
PMCB|71715X203|0.00|0.75|0.75|0.75|0.00|0|06/29/2026|0.58|200|0.89|200|Q
PMDE|69420N569|25.84|25.84|25.84|25.84|0.35|400000000|07/02/2026|0.00|0|0.00|0|Z
PMI|71953R108|0.17|0.19|0.16|0.17|0.00|15769000000|07/02/2026|0.00|0|0.00|0|A
PMJN|69420N635|26.67|26.70|26.67|26.70|0.01|500000000|07/02/2026|0.00|0|0.00|0|Z
PML|72200W106|7.67|7.68|7.63|7.64|0.00|68978000000|07/02/2026|0.00|0|0.00|0|N
PMM|746823103|6.52|6.55|6.46|6.52|-0.02|21438000000|07/02/2026|0.00|0|0.00|0|N
PMMF|09290C756|100.29|100.30|100.29|100.29|0.04|8543000000|07/02/2026|0.00|0|0.00|0|N
PMN|74346M505|0.00|13.90|13.90|13.90|0.00|0|07/01/2026|11.49|100|15.96|100|Q
PMO|746922103|10.69|10.74|10.69|10.72|-0.01|12425000000|07/02/2026|0.00|0|0.00|0|N
PMT|70931T103|11.27|11.31|10.75|10.81|-0.42|667223000000|07/02/2026|0.00|0|0.00|0|N
PMT PRA|70931T301|22.33|22.33|22.11|22.30|-0.11|931000000|07/02/2026|0.00|0|0.00|0|N
PMT PRB|70931T400|22.43|22.43|22.32|22.35|-0.08|969000000|07/02/2026|0.00|0|0.00|0|N
PMT PRC|70931T509|17.62|17.86|17.62|17.86|0.19|2196000000|07/02/2026|0.00|0|0.00|0|N
PMTS|12634H200|0.00|0.00|0.00|0.00|0.00|118000000|07/02/2026|20.36|400|20.48|400|Q
PMTU|70931T608|25.45|25.45|25.34|25.40|-0.05|297000000|07/02/2026|0.00|0|0.00|0|N
PMTV|70931T707|25.24|25.32|25.24|25.32|0.05|787000000|07/02/2026|0.00|0|0.00|0|N
PMTW|70931T806|25.04|25.12|25.04|25.11|0.04|3955000000|07/02/2026|0.00|0|0.00|0|N
PMVP|69353Y103|0.00|1.25|1.21|1.21|-0.05|690000000|07/02/2026|1.21|14400|1.23|5800|Q
PN|G8221K138|0.00|4.08|4.01|4.01|4.01|200000000|07/02/2026|0.00|0|0.00|0|Q
PNBK|70336F203|0.00|1.35|1.25|1.35|0.15|20791000000|07/02/2026|1.31|400|1.37|400|Q
PNC|693475105|253.45|253.45|247.34|249.49|-2.13|563464000000|07/02/2026|0.00|0|0.00|0|N
PNFP|72348N109|101.84|101.84|98.12|99.50|-1.32|307944000000|07/02/2026|0.00|0|0.00|0|N
PNFP PRA|72348N208|25.17|25.17|25.06|25.11|-0.09|2224000000|07/02/2026|0.00|0|0.00|0|N
PNFP PRB|72348N307|26.83|26.83|26.72|26.72|-0.11|1812000000|07/02/2026|0.00|0|0.00|0|N
PNFP PRC|72348N505|24.50|24.50|24.36|24.45|-0.05|484000000|07/02/2026|0.00|0|0.00|0|N
PNI|72200Y102|7.07|7.11|7.07|7.09|-0.01|46466000000|07/02/2026|0.00|0|0.00|0|N
PNNT|708062104|3.52|3.54|3.42|3.45|-0.05|106587000000|07/02/2026|0.00|0|0.00|0|N
PNQI|46137V530|0.00|0.00|0.00|0.00|0.00|54000000|07/02/2026|46.03|100|48.88|100|Q
PNR|G7S00T104|77.15|77.41|75.56|76.72|0.34|415585000000|07/02/2026|0.00|0|0.00|0|N
PNRG|74158E104|0.00|0.00|0.00|0.00|-170.00|222000000|07/02/2026|172.48|100|179.85|100|Q
PNTG|70805E109|0.00|38.97|38.17|38.74|1.38|4148000000|07/02/2026|38.51|200|39.04|200|Q
PNW|723484101|106.97|109.50|106.69|109.37|3.07|413788000000|07/02/2026|0.00|0|0.00|0|N
POAS|G7049C104|0.30|0.30|0.29|0.29|-0.02|712000000|07/02/2026|0.00|0|0.00|0|A
POCI|740294400|0.00|0.00|0.00|0.00|0.00|43000000|07/02/2026|4.92|100|5.25|100|Q
POCT|45782C797|46.32|46.32|46.32|46.32|-0.10|227000000|07/02/2026|0.00|0|0.00|0|Z
PODC|22275C105|0.00|4.30|4.26|4.30|-0.01|2025000000|07/02/2026|4.36|1700|4.41|1000|Q
PODD|45784P101|0.00|167.40|160.00|164.56|4.67|26681000000|07/02/2026|164.41|500|164.69|400|Q
POEL|88636X476|18.29|19.24|14.23|14.84|-3.67|3150000000|07/02/2026|0.00|0|0.00|0|Z
POET|73044W302|0.00|9.98|8.53|8.79|-0.92|253526000000|07/02/2026|8.77|800|8.79|1400|Q
POLA|73102V204|0.00|0.00|0.00|0.00|0.00|67000000|07/02/2026|1.62|100|1.74|100|Q
POM|73181R207|0.00|1.60|1.50|1.60|0.00|0|07/01/2026|1.29|100|1.84|100|Q
PONX|46092D657|3.60|3.60|3.55|3.55|0.00|100000000|07/01/2026|0.00|0|0.00|0|Z
PONY|732908108|0.00|7.30|6.75|6.83|-0.46|51020000000|07/02/2026|6.82|1500|6.84|400|Q
POOL|73278L105|0.00|220.06|216.35|219.78|4.04|3687000000|07/02/2026|217.51|100|219.60|100|Q
POR|736508847|51.86|52.72|51.67|52.72|1.26|890630000000|07/02/2026|0.00|0|0.00|0|N
POST|737446104|91.88|93.40|91.23|92.78|1.84|260367000000|07/02/2026|0.00|0|0.00|0|N
POW|45259A837|29.59|29.59|29.59|29.59|0.01|100000000|07/02/2026|0.00|0|0.00|0|P
POWI|739276103|0.00|79.77|70.91|72.91|-7.37|14854000000|07/02/2026|72.88|100|73.98|200|Q
POWL|739128106|0.00|268.06|243.97|245.76|-18.84|11088000000|07/02/2026|246.26|80|249.04|40|Q
POWR|464286343|27.03|27.03|27.03|27.03|-0.31|659000000|07/02/2026|0.00|0|0.00|0|P
POWW|00175J107|0.00|2.39|2.36|2.37|0.05|8159000000|07/02/2026|2.36|6800|2.38|9300|Q
PPA|46137V100|181.61|181.95|179.50|180.84|2.21|1592000000|07/02/2026|0.00|0|0.00|0|P
PPBT|74638P307|0.00|0.00|0.00|0.00|0.00|302000000|07/02/2026|1.44|100|1.93|200|Q
PPC|72147K108|0.00|28.78|27.98|28.77|0.17|20114000000|07/02/2026|28.73|100|28.78|700|Q
PPCB|74346N800|0.00|2.46|1.59|1.78|0.33|1268509000000|07/02/2026|0.00|0|2.00|100|Q
PPG|693506107|123.49|125.37|123.48|125.33|2.72|508537000000|07/02/2026|0.00|0|0.00|0|N
PPH|92189F692|0.00|111.56|110.23|111.27|3.30|1784000000|07/02/2026|107.82|100|113.82|100|Q
PPHC|744430208|0.00|8.14|7.70|7.70|-0.35|903000000|07/02/2026|7.42|100|8.13|100|Q
PPI|46141T117|0.00|20.97|20.95|20.95|-0.16|400000000|07/02/2026|16.83|200|25.35|200|Q
PPIH|714167103|0.00|25.51|25.51|25.51|25.51|443000000|07/02/2026|25.46|400|25.52|500|Q
PPL|69351T106|36.00|36.90|35.67|36.89|1.27|2841471000000|07/02/2026|0.00|0|0.00|0|N
PPLC|69351T866|48.58|49.42|48.41|49.22|1.03|4102000000|07/02/2026|0.00|0|0.00|0|N
PPLI|44891N208|0.00|46.72|46.19|46.70|0.54|5760000000|07/02/2026|46.64|500|46.76|200|Q
PPLT|003260106|14.63|14.84|14.62|14.72|0.42|151893000000|07/02/2026|0.00|0|0.00|0|P
PPSI|723836300|0.00|0.00|0.00|0.00|-3.78|1157000000|07/02/2026|3.64|1100|3.66|1900|Q
PPT|746853100|3.46|3.48|3.46|3.46|-0.01|13396000000|07/02/2026|0.00|0|0.00|0|N
PPTA|714266103|0.00|22.28|20.90|21.35|0.37|10601000000|07/02/2026|21.32|900|21.34|500|Q
PPTY|26922A511|34.70|34.70|34.70|34.70|0.66|300000000|07/02/2026|0.00|0|0.00|0|P
PQX|69420N486|25.03|25.03|25.03|25.03|25.03|100000000|07/02/2026|0.00|0|0.00|0|Z
PR|71424F105|18.04|18.24|17.98|18.20|0.27|2871401000000|07/02/2026|0.00|0|0.00|0|N
PRAA|69354N106|0.00|19.25|18.22|18.28|-0.85|8111000000|07/02/2026|18.05|500|18.30|700|Q
PRAX|74006W207|0.00|323.82|312.96|318.59|-1.03|3640000000|07/02/2026|318.52|40|321.75|40|Q
PRCH|733245104|0.00|16.58|15.10|15.19|-0.78|41871000000|07/02/2026|15.17|900|15.19|700|Q
PRCS|701769507|28.71|28.71|28.42|28.61|0.01|1748000000|07/02/2026|0.00|0|0.00|0|N
PRCT|74276L105|0.00|23.98|20.77|21.04|-2.45|26709000000|07/02/2026|21.02|600|21.04|500|Q
PRDO|71363P106|0.00|34.57|33.60|34.35|1.11|7321000000|07/02/2026|34.41|500|34.64|400|Q
PRE|G72245122|0.00|18.00|16.76|16.76|-1.14|950000000|07/02/2026|16.94|100|17.09|500|Q
PREF|74255Y888|18.99|18.99|18.95|18.99|0.02|3697000000|07/02/2026|0.00|0|0.00|0|P
PRF|46137V613|54.52|54.52|53.92|54.16|0.05|4777000000|07/02/2026|0.00|0|0.00|0|P
PRFX|M77798201|0.00|1.38|1.36|1.36|-0.04|1157000000|07/02/2026|1.17|100|1.56|100|Q
PRFZ|46137V597|0.00|55.14|54.86|55.04|55.04|777000000|07/02/2026|54.47|2300|55.65|2300|Q
PRG|74319R101|45.19|45.19|42.85|44.13|-1.04|178745000000|07/02/2026|0.00|0|0.00|0|N
PRGO|G97822103|10.49|11.05|10.44|11.02|0.71|888971000000|07/02/2026|0.00|0|0.00|0|N
PRGS|743312100|0.00|39.43|37.81|38.33|-0.82|9422000000|07/02/2026|37.97|300|38.43|200|Q
PRH|744320870|22.54|22.55|22.34|22.42|-0.10|25385000000|07/02/2026|0.00|0|0.00|0|N
PRI|74164M108|293.08|297.15|290.21|297.06|5.43|67053000000|07/02/2026|0.00|0|0.00|0|N
PRIF PRD|74274W400|24.55|24.55|24.42|24.47|-0.08|1310000000|07/02/2026|0.00|0|0.00|0|N
PRIF PRK|74274W764|21.98|21.98|21.98|21.98|0.02|101000000|07/02/2026|0.00|0|0.00|0|N
PRIF PRL|74274W756|24.60|24.60|24.37|24.37|-0.23|1000000|07/02/2026|0.00|0|0.00|0|N
PRIM|74164F103|92.75|94.39|87.17|88.20|-4.74|348909000000|07/02/2026|0.00|0|0.00|0|N
PRK|700658107|187.15|187.38|185.49|185.65|-1.01|3455000000|07/02/2026|0.00|0|0.00|0|A
PRKS|81282V100|47.57|48.52|47.57|48.44|1.32|188224000000|07/02/2026|0.00|0|0.00|0|N
PRLB|743713109|78.95|78.95|75.53|76.40|-2.34|58842000000|07/02/2026|0.00|0|0.00|0|N
PRLD|74065P101|0.00|5.21|4.84|4.88|-0.03|12468000000|07/02/2026|4.90|4900|4.92|1200|Q
PRM|71385M107|34.75|34.95|32.96|33.92|-0.73|355396000000|07/02/2026|0.00|0|0.00|0|N
PRMB|741623102|24.66|25.26|24.66|25.02|0.50|1089802000000|07/02/2026|0.00|0|0.00|0|N
PRME|74168J101|0.00|4.32|3.80|3.86|-0.02|83331000000|07/02/2026|3.86|3900|3.88|900|Q
PRMR|664925864|0.00|28.04|28.04|28.04|0.00|0|07/01/2026|27.94|900|28.33|900|Q
PRN|46137V845|0.00|233.11|233.11|233.11|-18.56|445000000|07/02/2026|232.74|2300|238.11|2300|Q
PRNT|00214Q500|0.00|24.91|24.91|24.91|0.00|10000000|06/22/2026|0.00|0|0.00|0|Z
PROF|74319B502|0.00|6.80|6.78|6.80|0.01|424000000|07/02/2026|6.81|2200|7.08|100|Q
PROK|74291D104|0.00|2.10|1.95|2.04|0.15|31337000000|07/02/2026|2.00|700|2.10|700|Q
PROP|739650109|0.00|0.74|0.69|0.72|0.02|7143000000|07/02/2026|0.72|6700|0.72|4400|Q
PROV|743868101|0.00|0.00|0.00|0.00|0.00|43000000|07/02/2026|17.16|300|17.29|500|Q
PRPL|74640Y106|0.00|0.00|0.00|0.00|-0.37|1000000|07/02/2026|0.35|300|0.38|300|Q
PRPO|74019L602|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|24.60|500|25.51|500|Q
PRQR|N71542109|0.00|1.83|1.70|1.83|0.07|13455000000|07/02/2026|1.80|4000|1.82|5800|Q
PRS|744320805|22.17|22.37|22.10|22.13|-0.05|8428000000|07/02/2026|0.00|0|0.00|0|N
PRSO|71360T200|0.00|0.84|0.83|0.83|-0.05|5700000000|07/02/2026|0.71|200|0.93|100|Q
PRSU|92552R406|55.43|56.07|55.11|55.40|-0.07|85119000000|07/02/2026|0.00|0|0.00|0|N
PRT|714254109|2.27|2.34|2.25|2.33|0.04|7894000000|07/02/2026|0.00|0|0.00|0|N
PRTA|G72800108|0.00|10.03|9.66|9.70|0.12|10648000000|07/02/2026|9.67|1700|9.82|500|Q
PRTH|74275G107|0.00|7.34|7.05|7.17|0.02|5507000000|07/02/2026|7.16|2200|7.18|300|Q
PRTS|14427M206|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|6.17|400|6.26|2000|Q
PRU|744320102|111.65|112.98|111.13|112.95|1.88|571576000000|07/02/2026|0.00|0|0.00|0|N
PRVA|74276R102|0.00|27.51|27.08|27.29|0.41|10313000000|07/02/2026|27.14|500|27.38|500|Q
PRVS|701769606|33.02|33.02|32.77|32.86|0.10|513000000|07/02/2026|0.00|0|0.00|0|N
PRZO|M7S13T102|0.00|0.51|0.47|0.47|-0.04|3857000000|07/02/2026|0.00|0|0.00|0|Q
PS|71531U102|33.48|33.95|31.89|32.42|-0.58|27584000000|07/02/2026|0.00|0|0.00|0|N
PSA|74460D109|324.54|329.69|324.52|329.64|6.60|257048000000|07/02/2026|0.00|0|0.00|0|N
PSA PRF|74460W685|20.11|20.35|20.11|20.33|0.18|8632000000|07/02/2026|0.00|0|0.00|0|N
PSA PRG|74460W669|19.78|20.08|19.78|20.08|0.22|9325000000|07/02/2026|0.00|0|0.00|0|N
PSA PRH|74460W644|21.81|21.91|21.81|21.83|-0.02|13522000000|07/02/2026|0.00|0|0.00|0|N
PSA PRI|74460W628|18.84|18.96|18.81|18.96|0.09|8261000000|07/02/2026|0.00|0|0.00|0|N
PSA PRJ|74460W594|18.07|18.15|18.07|18.08|-0.02|20724000000|07/02/2026|0.00|0|0.00|0|N
PSA PRK|74460W578|18.52|18.63|18.52|18.57|0.08|2419000000|07/02/2026|0.00|0|0.00|0|N
PSA PRL|74460W552|17.82|17.96|17.79|17.90|0.02|19512000000|07/02/2026|0.00|0|0.00|0|N
PSA PRM|74460W537|15.87|15.99|15.87|15.93|0.03|1775000000|07/02/2026|0.00|0|0.00|0|N
PSA PRN|74460W511|15.04|15.16|15.04|15.13|0.07|13904000000|07/02/2026|0.00|0|0.00|0|N
PSA PRO|74460W487|15.05|15.19|15.05|15.16|0.07|5276000000|07/02/2026|0.00|0|0.00|0|N
PSA PRP|74460W461|15.46|15.53|15.45|15.53|0.07|9782000000|07/02/2026|0.00|0|0.00|0|N
PSA PRQ|74460W446|15.21|15.26|15.15|15.23|0.02|12973000000|07/02/2026|0.00|0|0.00|0|N
PSA PRR|74460W420|15.39|15.49|15.39|15.47|0.05|22714000000|07/02/2026|0.00|0|0.00|0|N
PSA PRS|74460W396|15.83|15.89|15.83|15.89|0.09|5382000000|07/02/2026|0.00|0|0.00|0|N
PSBD|69702V107|10.50|10.57|10.44|10.46|-0.11|82527000000|07/02/2026|0.00|0|0.00|0|N
PSC|74255Y607|0.00|0.00|0.00|0.00|0.00|225000000|07/02/2026|68.11|2300|69.60|2300|Q
PSCC|46138E172|0.00|35.98|35.97|35.98|0.00|0|06/29/2026|35.90|2300|36.66|2300|Q
PSCD|46138E180|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|116.77|2100|119.26|2100|Q
PSCE|46138G474|0.00|55.92|55.10|55.10|0.00|0|06/29/2026|53.02|1300|54.14|1300|Q
PSCF|46138E156|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|65.20|2300|66.58|2300|Q
PSCH|46138E149|0.00|51.39|51.39|51.39|0.00|0|06/25/2026|53.24|2300|54.37|2300|Q
PSCI|46138E123|0.00|0.00|0.00|0.00|0.00|0|06/11/2026|179.26|1300|183.14|1300|Q
PSCM|46138G201|0.00|0.00|0.00|0.00|0.00|0|09/30/2025|100.29|2300|102.44|2300|Q
PSCT|46138E115|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|78.88|200|88.98|200|Q
PSCU|46138G409|0.00|64.96|64.96|64.96|0.00|0|04/16/2026|64.88|2300|66.27|2300|Q
PSEC|74348T102|0.00|2.33|2.23|2.24|-0.08|97453000000|07/02/2026|2.23|4600|2.24|17400|Q
PSEC PRA|74348T565|16.88|16.90|16.76|16.79|-0.09|2759000000|07/02/2026|0.00|0|0.00|0|N
PSET|74255Y201|0.00|76.02|76.02|76.02|0.86|100000000|07/02/2026|75.63|2300|77.19|2300|Q
PSF|19248Y107|20.18|20.18|20.02|20.02|-0.10|3172000000|07/02/2026|0.00|0|0.00|0|N
PSFE|G6964L206|7.97|8.54|7.97|8.41|0.53|90447000000|07/02/2026|0.00|0|0.00|0|N
PSH|69344A784|49.91|49.91|49.91|49.91|0.03|151000000|07/02/2026|0.00|0|0.00|0|Z
PSHG|Y67305154|0.00|1.65|1.65|1.65|0.01|100000000|07/02/2026|1.28|200|1.94|200|Q
PSI|46137V647|171.79|172.87|155.54|157.23|-18.60|7429000000|07/02/2026|0.00|0|0.00|0|P
PSIG|G7308J113|0.00|1.29|1.29|1.29|0.01|200000000|07/02/2026|0.00|0|1.43|500|Q
PSIX|73933G202|0.00|37.88|36.54|37.15|0.44|5404000000|07/02/2026|37.07|200|37.17|100|Q
PSK|78464A292|30.45|30.47|30.45|30.47|-0.01|2007000000|07/02/2026|0.00|0|0.00|0|P
PSKY|69932A204|0.00|10.39|10.10|10.37|0.19|98198000000|07/02/2026|10.37|1100|10.40|5900|Q
PSL|46137V886|0.00|0.00|0.00|0.00|0.00|0|05/29/2026|90.38|200|136.81|200|Q
PSLV|85207K107|19.44|19.80|19.30|19.45|0.53|121761000000|07/02/2026|0.00|0|0.00|0|P
PSMD|69374H550|34.26|34.26|34.26|34.26|0.18|100000000|07/02/2026|0.00|0|0.00|0|Z
PSMT|741511109|0.00|197.17|194.85|196.15|0.68|3602000000|07/02/2026|195.72|100|199.73|100|Q
PSN|70202L102|54.30|56.32|54.30|56.29|3.13|425989000000|07/02/2026|0.00|0|0.00|0|N
PSNL|71535D106|0.00|14.03|13.24|13.62|-0.19|61222000000|07/02/2026|13.60|1700|13.80|900|Q
PSNY|731105409|0.00|20.85|20.43|20.50|0.04|871000000|07/02/2026|20.03|100|23.74|100|Q
PSNYW|731105607|0.00|0.00|0.00|0.00|0.00|0|06/25/2026|1.89|100|2.65|100|Q
PSO|705015105|16.47|16.74|16.47|16.71|0.32|391682000000|07/02/2026|0.00|0|0.00|0|N
PSQ|74349Y837|25.44|26.03|25.26|25.87|0.46|86515000000|07/02/2026|0.00|0|0.00|0|P
PSQH|693691107|0.44|0.46|0.42|0.42|-0.03|37575000000|07/02/2026|0.00|0|0.00|0|N
PSQH WS|693691115|0.00|0.05|0.05|0.05|0.00|0|07/02/2026|0.00|0|0.00|0|N
PSQO|696930106|20.67|20.67|20.66|20.66|0.01|244000000|07/02/2026|0.00|0|0.00|0|P
PST|74347R313|22.63|22.63|22.63|22.63|0.00|920000000|06/30/2026|0.00|0|0.00|0|P
PSTL|73757R102|24.89|25.16|24.74|24.80|0.08|73117000000|07/02/2026|0.00|0|0.00|0|N
PSTV|72941H806|0.00|0.00|0.00|0.00|-4.16|109000000|07/02/2026|3.82|100|4.11|100|Q
PSUS|71531T105|39.14|39.14|37.71|37.90|-0.98|39653000000|07/02/2026|0.00|0|0.00|0|N
PSX|718546104|176.00|179.02|174.63|176.42|1.92|533593000000|07/02/2026|0.00|0|0.00|0|N
PTA|19249X108|19.36|19.46|19.31|19.32|-0.08|6857000000|07/02/2026|0.00|0|0.00|0|N
PTACU|G6951A122|0.00|10.00|10.00|10.00|10.00|1000000000|07/02/2026|0.00|0|0.00|0|Q
PTC|69370C100|0.00|125.38|121.65|124.43|4.77|27546000000|07/02/2026|124.41|700|124.63|500|Q
PTCT|69366J200|0.00|83.35|81.60|83.29|1.92|11993000000|07/02/2026|82.16|200|84.19|200|Q
PTEN|703481101|0.00|8.79|8.59|8.66|0.09|121631000000|07/02/2026|8.65|1500|8.67|1500|Q
PTF|46137V811|0.00|112.18|112.18|112.18|-16.10|267000000|07/02/2026|112.23|2300|114.81|2300|Q
PTGX|74366E102|0.00|131.79|127.50|131.79|6.47|9425000000|07/02/2026|129.45|100|133.63|100|Q
PTH|46137V852|0.00|51.97|51.61|51.97|0.00|0|05/29/2026|48.04|200|73.05|200|Q
PTHS|171126204|27.71|27.71|27.48|27.48|-0.44|348000000|07/02/2026|0.00|0|0.00|0|A
PTIN|69374H683|36.43|36.43|36.43|36.43|-0.04|100000000|07/02/2026|0.00|0|0.00|0|P
PTIR|38747R710|0.00|12.04|11.33|11.46|0.61|294673000000|07/02/2026|11.42|100|11.45|100|Q
PTL|66537J796|284.26|286.48|278.96|281.20|-2.34|15591000000|07/02/2026|0.00|0|0.00|0|P
PTLC|69374H105|58.14|58.14|58.14|58.14|0.50|602000000|07/02/2026|0.00|0|0.00|0|Z
PTLE|G7377S127|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|6.13|100|8.55|100|Q
PTLO|73642K106|0.00|5.04|4.88|4.98|-0.01|32424000000|07/02/2026|4.97|3000|4.98|100|Q
PTN|696077601|0.00|11.49|11.49|11.49|1.12|200000000|07/02/2026|10.69|100|12.29|100|Q
PTON|70614W100|0.00|5.95|5.70|5.75|-0.16|111996000000|07/02/2026|5.74|1200|5.76|2200|Q
PTOR|G7S17G103|0.00|9.93|9.93|9.93|0.00|0|06/30/2026|9.93|200|0.00|0|Q
PTORW|G7S17G129|0.00|0.38|0.38|0.38|0.01|500000000|07/02/2026|0.00|0|0.00|0|Q
PTRB|69344A800|41.46|41.46|41.46|41.46|0.06|116000000|07/02/2026|0.00|0|0.00|0|P
PTRN|70339W104|0.00|26.61|25.99|26.44|-0.05|23175000000|07/02/2026|26.41|800|26.78|500|Q
PTY|72201B101|12.14|12.15|12.06|12.08|-0.02|88215000000|07/02/2026|0.00|0|0.00|0|N
PUBM|74467Q103|0.00|13.76|13.50|13.58|-0.24|10174000000|07/02/2026|13.54|2300|13.70|500|Q
PUI|46137V795|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|47.02|1000|47.97|1000|Q
PUK|74435K204|27.83|27.89|27.41|27.56|-0.13|154290000000|07/02/2026|0.00|0|0.00|0|N
PULM|74584P301|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|1.68|3200|1.73|1600|Q
PULS|69344A107|49.57|49.57|49.57|49.57|0.02|29468000000|07/02/2026|0.00|0|0.00|0|P
PUMP|74347M108|13.43|13.50|12.00|12.09|-1.27|2014951000000|07/02/2026|0.00|0|0.00|0|N
PURR|44916Y106|0.00|9.04|7.96|8.06|-0.16|163097000000|07/02/2026|8.05|2000|8.06|2000|Q
PUSA|05156D102|0.00|3.98|3.81|3.86|-0.17|2936000000|07/02/2026|3.72|400|3.98|400|Q
PVAL|746729300|51.44|51.69|51.34|51.69|0.59|30927000000|07/02/2026|0.00|0|0.00|0|P
PVH|693656100|76.15|77.54|73.94|75.23|-0.57|259980000000|07/02/2026|0.00|0|0.00|0|N
PVL|71425H100|1.68|1.69|1.64|1.65|-0.04|11678000000|07/02/2026|0.00|0|0.00|0|N
PVLA|697947109|0.00|146.74|140.49|146.68|7.74|5824000000|07/02/2026|143.87|100|148.68|100|Q
PWB|46137V746|168.85|168.86|168.85|168.86|0.00|116000000|06/30/2026|0.00|0|0.00|0|P
PWP|71367G102|0.00|17.06|16.35|16.48|0.34|15836000000|07/02/2026|16.31|800|16.51|1000|Q
PWR|74762E102|693.07|696.32|650.17|668.31|-23.09|304220000000|07/02/2026|0.00|0|0.00|0|N
PWRL|738922103|0.00|15.31|14.64|14.64|-0.30|320000000|07/02/2026|0.00|0|0.00|0|Q
PWV|46137V738|76.58|76.58|76.58|76.58|0.00|196000000|07/01/2026|0.00|0|0.00|0|P
PWZ|46138E206|24.52|24.54|24.52|24.54|0.04|524000000|07/02/2026|0.00|0|0.00|0|P
PXE|46137V761|34.07|34.07|34.07|34.07|0.32|442000000|07/02/2026|0.00|0|0.00|0|P
PXED|718968100|34.48|35.35|34.36|34.36|0.06|43911000000|07/02/2026|0.00|0|0.00|0|N
PXF|46138E743|75.14|75.14|75.14|75.14|0.47|257000000|07/02/2026|0.00|0|0.00|0|P
PXH|46138E727|28.00|28.00|27.58|27.64|0.01|3681000000|07/02/2026|0.00|0|0.00|0|P
PXI|46137V878|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|52.13|100|55.57|100|Q
PXLW|72581M404|0.00|0.00|0.00|0.00|0.00|20000000|07/02/2026|5.98|2700|6.13|2700|Q
PXS|Y71726130|0.00|0.00|0.00|0.00|0.00|20000000|07/02/2026|4.18|300|4.21|3500|Q
PY|74255Y300|0.00|54.73|54.72|54.72|0.56|779000000|07/02/2026|54.71|500|54.77|500|Q
PYLD|72201R585|26.36|26.40|26.36|26.39|0.06|101724000000|07/02/2026|0.00|0|0.00|0|P
PYPD|M8001Q126|0.00|5.11|5.01|5.01|-0.05|643000000|07/02/2026|4.05|200|6.22|200|Q
PYPG|882927452|0.00|5.66|5.47|5.65|0.32|12587000000|07/02/2026|5.63|9600|0.00|0|Q
PYPL|70450Y103|0.00|45.49|44.44|45.46|1.39|172803000000|07/02/2026|45.43|900|45.49|1500|Q
PYXS|747324101|0.00|2.98|2.64|2.64|-0.21|18858000000|07/02/2026|2.62|6500|2.64|1800|Q
PYZ|46137V704|0.00|126.29|126.29|126.29|0.00|0|06/24/2026|121.80|2000|124.38|2000|Q
PZA|46138E537|23.53|23.57|23.49|23.56|0.06|20715000000|07/02/2026|0.00|0|0.00|0|P
PZG|69924M109|1.26|1.26|1.20|1.21|0.03|15766000000|07/02/2026|0.00|0|0.00|0|A
PZT|46138E529|22.65|22.66|22.65|22.66|0.02|200000000|07/02/2026|0.00|0|0.00|0|P
PZZA|698813102|0.00|36.56|35.74|35.84|-0.13|3155000000|07/02/2026|35.78|400|35.84|400|Q
Q|74743L100|153.30|156.10|139.61|141.75|-11.62|474775000000|07/02/2026|0.00|0|0.00|0|N
QABA|33736Q104|0.00|0.00|0.00|0.00|0.00|0|06/02/2026|55.04|200|82.90|200|Q
QAI|45409B107|36.29|36.29|36.29|36.29|-0.16|418000000|07/02/2026|0.00|0|0.00|0|P
QAT|46434V779|0.00|18.06|18.06|18.06|0.00|0|06/30/2026|14.34|200|21.62|200|Q
QBF|45784N692|15.18|15.18|15.18|15.18|-0.42|1000000000|07/02/2026|0.00|0|0.00|0|Z
QBIG|46090A671|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|38.55|1000|39.33|1000|Q
QBQF|00888H364|25.93|25.93|25.90|25.90|0.00|1000000|07/01/2026|0.00|0|0.00|0|Z
QBQV|00888H372|26.44|26.44|26.44|26.44|-0.43|200000000|07/02/2026|0.00|0|0.00|0|Z
QBTS|26740W109|23.80|24.65|22.31|22.53|-0.97|2804641000000|07/02/2026|0.00|0|0.00|0|N
QBTX|46092D202|14.77|15.77|12.96|13.21|-0.96|8795000000|07/02/2026|0.00|0|0.00|0|Z
QBTZ|88636W148|0.00|4.22|3.59|4.21|0.20|24493000000|07/02/2026|4.09|100|4.28|200|Q
QBUF|45783Y160|0.00|30.60|30.33|30.33|-0.31|500000000|07/02/2026|0.00|0|0.00|0|Q
QBUL|210322400|24.09|24.09|24.09|24.09|0.00|200000000|06/08/2026|0.00|0|0.00|0|Z
QCLN|33733E500|0.00|61.07|55.87|56.81|-2.80|15176000000|07/02/2026|53.01|200|59.61|200|Q
QCLS|62856X300|0.00|3.91|3.84|3.84|-0.10|587000000|07/02/2026|3.74|200|3.97|200|Q
QCMD|25461A254|0.00|0.00|0.00|0.00|-16.26|1000000|07/02/2026|0.00|0|0.00|0|Q
QCML|38747R587|0.00|19.42|17.27|17.83|-1.39|4859000000|07/02/2026|0.00|0|0.00|0|Q
QCMU|25461A270|0.00|21.47|21.47|21.47|-3.42|1200000000|07/02/2026|0.00|0|0.00|0|Q
QCOM|747525103|0.00|185.06|172.27|176.23|-5.74|180456000000|07/02/2026|175.91|500|176.50|300|Q
QCRH|74727A104|0.00|96.72|96.29|96.72|-2.20|1120000000|07/02/2026|96.64|100|97.73|100|Q
QDEC|33740F649|35.27|35.27|35.27|35.27|0.00|100000000|07/02/2026|0.00|0|0.00|0|Z
QDEL|219798105|0.00|18.41|17.94|18.26|0.09|15430000000|07/02/2026|18.24|400|18.49|800|Q
QDTE|77926X304|30.44|30.54|29.82|29.94|-0.48|9069000000|07/02/2026|0.00|0|0.00|0|Z
QDVO|032108524|29.85|29.89|29.44|29.58|-0.15|10512000000|07/02/2026|0.00|0|0.00|0|P
QFIN|88557W101|0.00|16.44|15.28|15.45|-0.92|34597000000|07/02/2026|15.45|400|15.48|400|Q
QFLR|45783Y681|35.77|35.77|35.77|35.77|-0.44|200000000|07/02/2026|0.00|0|0.00|0|P
QGEN|N72482156|40.00|40.16|39.77|40.10|0.97|346142000000|07/02/2026|0.00|0|0.00|0|N
QGRO|025072307|115.82|115.82|115.82|115.82|-2.13|200000000|07/02/2026|0.00|0|0.00|0|P
QGRW|97717Y477|65.78|65.78|64.93|65.19|-0.90|3813000000|07/02/2026|0.00|0|0.00|0|P
QID|74349Y829|13.97|14.64|13.77|14.45|0.51|656322000000|07/02/2026|0.00|0|0.00|0|P
QINT|025072406|0.00|68.76|68.55|68.55|0.00|7000000|06/24/2026|0.00|0|0.00|0|P
QLC|33939L746|89.87|89.99|89.87|89.88|0.00|25000000|06/30/2026|0.00|0|0.00|0|Z
QLD|74347R206|94.09|94.98|89.50|90.64|-3.27|33489000000|07/02/2026|0.00|0|0.00|0|P
QLDY|88636V884|0.00|44.30|44.30|44.30|44.30|155000000|07/02/2026|0.00|0|0.00|0|Q
QLEP|G73167101|9.96|9.96|9.95|9.95|0.00|50998000000|07/02/2026|0.00|0|0.00|0|N
QLEP WS|G73167127|0.15|0.22|0.14|0.15|0.02|98451000000|07/02/2026|0.00|0|0.00|0|N
QLTA|46429B291|47.34|47.34|47.28|47.33|0.07|1243000000|07/02/2026|0.00|0|0.00|0|P
QLTY|90139K100|41.48|41.63|41.48|41.61|-0.11|14280000000|07/02/2026|0.00|0|0.00|0|P
QLYS|74758T303|0.00|148.33|142.55|148.21|4.68|8516000000|07/02/2026|148.12|100|148.20|100|Q
QMCO|747906600|0.00|11.04|9.84|10.17|-0.77|8648000000|07/02/2026|10.15|1200|10.17|1200|Q
QNC|74767K103|3.02|3.14|2.93|2.97|0.00|22159000000|07/02/2026|0.00|0|0.00|0|A
QNCX|22053A305|0.00|17.21|16.92|17.21|0.75|421000000|07/02/2026|16.63|100|17.80|100|Q
QNDX|78468R390|0.00|0.00|0.00|0.00|0.00|178000000|07/02/2026|24.10|100|24.16|100|Q
QNRX|74907L409|0.00|4.66|4.62|4.62|-0.06|201000000|07/02/2026|3.68|200|5.74|200|Q
QNST|74874Q100|0.00|15.87|15.48|15.86|0.59|15578000000|07/02/2026|15.68|600|15.84|1400|Q
QNT|74768A104|0.00|80.60|71.70|74.69|-3.74|49276000000|07/02/2026|69.65|200|75.28|200|Q
QNTM|74764Y205|0.00|3.39|3.39|3.39|3.39|401000000|07/02/2026|3.03|100|4.11|100|Q
QNTU|46152A163|21.00|22.92|21.00|22.92|-1.22|649000000|07/02/2026|0.00|0|0.00|0|Z
QNXT|46438G554|0.00|30.60|30.60|30.60|0.00|0|06/11/2026|30.86|1000|31.49|1000|Q
QOWZ|46138G466|0.00|35.43|35.43|35.43|0.00|0|06/02/2026|33.85|2300|34.55|2300|Q
QPUX|88636W130|0.00|0.00|0.00|0.00|0.00|26000000|07/02/2026|0.00|0|0.00|0|Q
QQA|46090A689|0.00|56.43|56.43|56.43|-1.12|390000000|07/02/2026|0.00|0|0.00|0|Q
QQDN|74349Y688|0.00|0.00|0.00|0.00|0.00|0|06/12/2026|23.15|2300|24.10|2300|Q
QQEW|337344105|0.00|0.00|0.00|0.00|-160.00|68000000|07/02/2026|149.40|200|167.41|200|Q
QQH|66538R748|84.59|84.87|82.53|82.73|-2.01|10621000000|07/02/2026|0.00|0|0.00|0|P
QQQ|46090E103|0.00|730.76|707.65|712.65|-12.76|726692000000|07/02/2026|712.54|160|720.92|120|Q
QQQA|74347G671|0.00|75.93|75.93|75.93|-5.16|100000000|07/02/2026|0.00|0|0.00|0|Q
QQQD|25461A668|12.93|13.08|12.93|13.08|0.20|2563000000|07/02/2026|0.00|0|0.00|0|P
QQQE|25459Y207|0.00|122.16|119.30|120.18|-0.92|25357000000|07/02/2026|118.90|600|121.39|600|Q
QQQH|78433H576|0.00|55.71|55.61|55.71|0.00|0|06/30/2026|54.37|2300|55.58|2300|Q
QQQI|78433H675|0.00|56.51|54.98|55.38|-0.83|219471000000|07/02/2026|55.27|5800|55.37|2300|Q
QQQJ|46138G631|0.00|45.86|45.10|45.27|-0.33|2747000000|07/02/2026|0.00|0|0.00|0|Q
QQQM|46138G649|0.00|300.45|291.37|293.61|-5.13|85708000000|07/02/2026|283.93|100|293.48|400|Q
QQQT|88636J576|0.00|18.42|18.22|18.22|-0.36|640000000|07/02/2026|0.00|0|0.00|0|Q
QQQU|25461A650|53.40|53.40|52.87|52.87|-1.07|640000000|07/02/2026|0.00|0|0.00|0|P
QQQX|670699107|0.00|30.43|30.02|30.02|-0.42|586000000|07/02/2026|29.02|100|31.10|100|Q
QQQY|88636J154|0.00|23.15|23.10|23.14|-0.64|818000000|07/02/2026|0.00|0|0.00|0|Q
QQUP|74349Y696|0.00|51.25|51.25|51.25|0.00|0|06/25/2026|55.39|2300|57.67|2300|Q
QQXL|74349Y464|0.00|0.00|0.00|0.00|0.00|0|06/26/2026|53.56|2300|55.90|2300|Q
QRED|G7315L101|0.00|9.97|9.97|9.97|0.00|1000000|07/01/2026|0.00|0|0.00|0|N
QRED U|G7315L127|10.12|10.12|10.12|10.12|0.00|104000000|07/02/2026|0.00|0|0.00|0|N
QRFT|30151E798|0.00|68.18|68.18|68.18|0.00|1000000|06/26/2026|0.00|0|0.00|0|P
QRHC|74836W203|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|1.08|100|1.30|4100|Q
QRMI|37960A503|0.00|15.40|15.40|15.40|-0.17|100000000|07/02/2026|0.00|0|0.00|0|Q
QRVO|74736K101|0.00|92.60|87.01|87.37|-3.46|17165000000|07/02/2026|87.52|200|87.67|200|Q
QS|74767V109|0.00|7.82|6.98|7.07|-0.53|399351000000|07/02/2026|7.05|7100|7.07|400|Q
QSEA|G7314B104|0.00|0.00|0.00|0.00|-10.52|18000000|07/02/2026|0.00|0|0.00|0|Q
QSI|74765K105|0.00|1.01|0.92|0.93|0.01|38595000000|07/02/2026|0.93|6400|0.93|10400|Q
QSR|76131D103|72.14|74.98|72.14|74.79|3.33|1851068000000|07/02/2026|0.00|0|0.00|0|N
QSU|88636Y862|13.09|13.09|11.44|11.44|-1.89|300000000|07/02/2026|0.00|0|0.00|0|P
QTAC|90386K548|24.93|24.93|24.93|24.93|-0.10|100000000|07/02/2026|0.00|0|0.00|0|Z
QTEC|337345102|0.00|329.31|311.99|314.88|-14.06|6084000000|07/02/2026|303.29|100|324.11|100|Q
QTEX|M53637100|0.00|1.56|1.43|1.44|-0.07|18063000000|07/02/2026|1.43|100|1.45|200|Q
QTI|746962307|0.00|0.00|0.00|0.00|-4.11|32000000|07/02/2026|3.96|2600|4.14|1700|Q
QTOP|46438G562|0.00|37.87|36.92|37.21|-1.00|1837000000|07/02/2026|36.79|1000|37.57|1000|Q
QTPI|301471108|25.58|25.58|25.55|25.56|-0.08|484000000|07/02/2026|0.00|0|0.00|0|P
QTRX|74766Q101|0.00|4.39|4.26|4.33|-0.02|7447000000|07/02/2026|4.31|5900|4.33|1600|Q
QTTB|746964105|0.00|13.11|12.66|13.08|0.61|2222000000|07/02/2026|12.98|1500|13.20|500|Q
QTUM|26922A420|0.00|162.85|153.69|154.92|-5.43|12548000000|07/02/2026|0.00|0|0.00|0|Q
QTWO|74736L109|50.19|52.77|50.08|52.63|2.43|252625000000|07/02/2026|0.00|0|0.00|0|N
QUAD|747301109|8.53|8.62|8.33|8.37|-0.19|45756000000|07/02/2026|0.00|0|0.00|0|N
QUAL|46432F339|219.32|219.89|217.09|218.45|-0.38|41601000000|07/02/2026|0.00|0|0.00|0|Z
QUBT|74766W108|0.00|9.87|8.95|9.08|-0.36|139439000000|07/02/2026|9.06|1200|9.08|1400|Q
QUBX|46152A734|10.64|10.64|9.43|9.49|-1.31|3049000000|07/02/2026|0.00|0|0.00|0|Z
QUCY|N5436L119|0.00|1.53|1.45|1.45|-0.07|6073000000|07/02/2026|1.22|200|1.72|200|Q
QUIK|74837P405|0.00|17.87|15.86|16.04|-1.82|6647000000|07/02/2026|16.01|1000|16.06|600|Q
QUIZ|98888G881|29.19|29.19|29.05|29.15|0.17|1067000000|07/02/2026|0.00|0|0.00|0|P
QUMS|G7387B106|0.00|10.13|10.13|10.13|0.00|0|04/14/2026|10.20|500|0.00|0|Q
QURE|N90064101|0.00|46.10|41.28|41.80|-3.35|18574000000|07/02/2026|41.39|300|42.21|300|Q
QUSA|45259A464|18.53|18.53|18.53|18.53|-0.07|500000000|07/02/2026|0.00|0|0.00|0|P
QVAL|02072L102|0.00|56.27|55.95|56.02|56.02|1045000000|07/02/2026|55.78|1000|56.93|1000|Q
QVOY|90386K639|0.00|30.71|30.71|30.71|0.00|52000000|06/17/2026|0.00|0|0.00|0|Z
QXL|926711300|0.00|0.00|0.00|0.00|-5.76|21000000|07/02/2026|0.00|0|0.00|0|Q
QXO|82846H405|16.51|16.88|15.80|16.21|-0.33|5045126000000|07/02/2026|0.00|0|0.00|0|N
QXO PRB|82846H504|48.07|48.07|45.83|46.62|-0.74|2352000000|07/02/2026|0.00|0|0.00|0|N
QYLD|37954Y483|0.00|18.39|17.98|18.11|-0.20|149139000000|07/02/2026|18.07|20000|18.10|100|Q
QYLG|37954Y269|0.00|29.45|29.45|29.45|-0.60|200000000|07/02/2026|0.00|0|0.00|0|Q
R|783549108|267.87|268.46|260.15|260.72|-5.28|132781000000|07/02/2026|0.00|0|0.00|0|N
RA|112830104|12.88|12.94|12.88|12.91|0.03|14024000000|07/02/2026|0.00|0|0.00|0|N
RAA|26923N397|0.00|29.38|29.28|29.28|-0.11|2264000000|07/02/2026|29.34|1700|29.37|1700|Q
RAAX|92189F130|39.35|39.35|39.35|39.35|0.00|110000000|07/02/2026|0.00|0|0.00|0|P
RAC|G75751100|10.45|10.51|10.45|10.51|0.05|131000000|07/02/2026|0.00|0|0.00|0|N
RACE|N3167Y103|380.00|385.49|377.00|384.97|10.31|106966000000|07/02/2026|0.00|0|0.00|0|N
RACK|92189Y865|0.00|52.09|52.09|52.09|0.00|63000000|06/25/2026|0.00|0|0.00|0|Z
RADX|75041J101|0.00|0.00|0.00|0.00|-4.35|88000000|07/02/2026|0.00|0|0.00|0|Q
RAIL|357023100|0.00|9.66|8.89|9.03|-0.57|3872000000|07/02/2026|8.94|1400|8.98|1500|Q
RAL|750940108|71.64|71.64|67.26|68.36|-3.31|401924000000|07/02/2026|0.00|0|0.00|0|N
RAM|26923V415|19.34|20.05|15.81|17.02|-3.18|518157000000|07/02/2026|0.00|0|0.00|0|Z
RAMP|53815P108|37.67|37.75|37.67|37.73|0.05|202171000000|07/02/2026|0.00|0|0.00|0|N
RANI|753018100|0.00|0.79|0.77|0.78|0.02|5353000000|07/02/2026|0.77|3700|0.78|800|Q
RAPP|75383L102|0.00|39.96|38.96|38.96|-0.44|2289000000|07/02/2026|38.27|300|39.62|300|Q
RARE|90400D108|0.00|33.48|32.62|33.47|1.09|17025000000|07/02/2026|33.47|300|33.49|400|Q
RAUS|02072Q549|0.00|29.11|29.06|29.11|-0.25|330000000|07/02/2026|29.19|1400|29.24|1400|Q
RAVE|754198109|0.00|3.38|3.38|3.38|-0.02|125000000|07/02/2026|3.32|100|3.57|100|Q
RAVI|33939L886|75.22|75.22|75.22|75.22|0.08|100000000|07/02/2026|0.00|0|0.00|0|P
RAY|G7385S119|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|2.46|100|3.70|100|Q
RAYA|G3109F129|0.00|0.00|0.00|0.00|0.00|15000000|07/02/2026|2.35|100|3.20|100|Q
RBA|74935Q107|113.98|115.34|111.27|112.81|-0.25|514277000000|07/02/2026|0.00|0|0.00|0|N
RBB|74930B105|0.00|27.97|27.05|27.24|-0.49|2400000000|07/02/2026|27.07|600|27.17|500|Q
RBBN|762544104|0.00|2.35|2.14|2.15|-0.21|10210000000|07/02/2026|2.14|100|2.15|5700|Q
RBC|75524B104|620.18|620.18|590.54|604.56|-15.91|55166000000|07/02/2026|0.00|0|0.00|0|N
RBCAA|760281204|0.00|93.14|91.38|91.79|-0.94|10640000000|07/02/2026|90.69|100|91.80|100|Q
RBKB|762093102|0.00|17.59|17.38|17.41|0.00|0|07/01/2026|16.98|100|17.28|1000|Q
RBLU|26923N280|9.20|9.20|8.82|8.82|-1.33|1339000000|07/02/2026|0.00|0|0.00|0|Z
RBLX|771049103|54.65|56.00|53.44|55.41|-2.54|1521186000000|07/02/2026|0.00|0|0.00|0|N
RBLY|88636R883|13.82|13.82|13.82|13.82|1.04|100000000|07/02/2026|0.00|0|0.00|0|P
RBNE|Y73118112|0.00|0.66|0.66|0.66|0.00|0|06/30/2026|0.58|100|0.77|100|Q
RBRK|781154109|81.39|84.50|81.39|83.64|1.63|756839000000|07/02/2026|0.00|0|0.00|0|N
RC|75574U101|1.78|1.85|1.76|1.79|0.01|382379000000|07/02/2026|0.00|0|0.00|0|N
RC PRC|75574U705|11.44|11.60|11.44|11.60|0.00|2000000|07/01/2026|0.00|0|0.00|0|N
RC PRE|75574U887|12.08|12.08|12.05|12.05|-0.04|106000000|07/02/2026|0.00|0|0.00|0|N
RCAT|75644T100|0.00|11.80|10.28|10.44|-0.11|171741000000|07/02/2026|10.43|1200|10.45|1200|Q
RCAX|88636W718|0.00|7.27|5.62|5.76|-0.18|11689000000|07/02/2026|0.00|0|12.00|600|Q
RCD|75574U838|22.70|22.70|22.50|22.70|0.00|2500000000|07/02/2026|0.00|0|0.00|0|N
RCEL|05380C102|0.00|5.07|4.90|5.04|0.39|5482000000|07/02/2026|5.00|200|5.11|200|Q
RCI|775109200|32.60|33.07|31.39|31.62|-0.50|401888000000|07/02/2026|0.00|0|0.00|0|N
RCKT|77313F106|0.00|3.85|3.53|3.84|0.32|53175000000|07/02/2026|3.84|100|3.86|100|Q
RCKY|774515100|0.00|40.86|40.21|40.39|-1.44|962000000|07/02/2026|40.25|300|40.57|500|Q
RCL|V7780T103|307.00|310.41|293.47|296.30|-10.00|428697000000|07/02/2026|0.00|0|0.00|0|N
RCMT|749360400|0.00|28.76|28.76|28.76|28.76|138000000|07/02/2026|28.41|1000|29.20|100|Q
RCON|G7415M132|0.00|0.41|0.40|0.40|0.00|0|06/30/2026|0.35|100|0.52|100|Q
RCS|72200X104|5.54|5.59|5.46|5.51|-0.06|15614000000|07/02/2026|0.00|0|0.00|0|N
RCT|G71115102|0.00|0.26|0.22|0.24|-0.01|11377000000|07/02/2026|0.00|0|0.00|0|Q
RCUS|03969F109|29.23|30.79|28.91|30.33|1.41|385574000000|07/02/2026|0.00|0|0.00|0|N
RDCM|M81865111|0.00|14.61|14.30|14.60|14.60|3624000000|07/02/2026|14.53|1000|14.77|200|Q
RDDT|75734B100|192.66|198.29|184.76|194.67|-3.09|711240000000|07/02/2026|0.00|0|0.00|0|N
RDFI|19423L722|23.66|23.66|23.66|23.66|-0.20|983000000|07/02/2026|0.00|0|0.00|0|Z
RDGT|G2124G203|0.00|1.66|1.43|1.53|0.05|12972000000|07/02/2026|1.31|100|1.76|300|Q
RDHL|757468301|0.00|0.83|0.83|0.83|0.00|0|06/30/2026|0.70|100|0.98|100|Q
RDI|755408101|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|1.06|100|1.46|100|Q
RDIV|46138G656|58.58|58.58|58.35|58.57|0.18|533000000|07/02/2026|0.00|0|0.00|0|P
RDN|750236101|37.94|38.01|37.21|37.94|0.22|333237000000|07/02/2026|0.00|0|0.00|0|N
RDNT|750491102|0.00|69.77|65.35|68.79|3.15|21498000000|07/02/2026|68.75|200|69.59|200|Q
RDNW|781386305|0.00|6.45|6.45|6.45|-0.17|514000000|07/02/2026|6.40|2700|6.42|1200|Q
RDTE|77926X825|29.57|29.58|29.57|29.57|-0.22|220000000|06/30/2026|0.00|0|0.00|0|Z
RDTL|38747R496|0.00|26.14|23.41|25.36|-1.44|1220000000|07/02/2026|0.00|0|0.00|0|Q
RDVI|33738D879|29.22|29.27|28.83|28.92|-0.29|7205000000|07/02/2026|0.00|0|0.00|0|Z
RDVT|75704L104|0.00|66.52|64.85|65.66|0.25|10467000000|07/02/2026|65.52|200|66.83|100|Q
RDVY|33738R506|0.00|80.74|79.48|79.70|-0.85|4691000000|07/02/2026|77.20|100|82.09|100|Q
RDW|75776W103|11.87|12.75|11.15|11.31|-0.66|3679355000000|07/02/2026|0.00|0|0.00|0|N
RDWR|M81873107|0.00|0.00|0.00|0.00|-30.73|262000000|07/02/2026|29.68|200|29.74|500|Q
RDWU|26923W199|9.70|10.53|8.35|8.35|-1.20|22317000000|07/02/2026|0.00|0|0.00|0|Z
RDY|256135203|14.16|14.48|14.16|14.38|0.39|919433000000|07/02/2026|0.00|0|0.00|0|N
RDZN|G7606H108|0.00|1.43|1.33|1.35|-0.04|5067000000|07/02/2026|1.32|600|1.38|600|Q
REA|75381A108|14.60|14.60|14.16|14.30|-1.37|1104000000|07/02/2026|0.00|0|0.00|0|A
REAL|88339P101|0.00|12.19|11.41|11.57|-0.63|112395000000|07/02/2026|11.57|2300|11.59|100|Q
REAX|75585H206|0.00|2.19|1.97|2.18|0.20|105666000000|07/02/2026|2.17|5800|2.20|3100|Q
RECS|19761L706|43.69|43.69|43.17|43.50|0.06|26263000000|07/02/2026|0.00|0|0.00|0|P
REE|M8287R202|0.00|0.22|0.21|0.21|0.00|0|07/01/2026|0.17|200|0.25|200|Q
REET|46434V647|27.88|27.98|27.84|27.98|0.34|29731000000|07/02/2026|0.00|0|0.00|0|P
REFI|167239102|0.00|10.90|10.66|10.66|-0.18|2135000000|07/02/2026|10.57|100|10.79|100|Q
REFR|760911107|0.00|0.53|0.53|0.53|0.00|0|06/29/2026|0.45|100|0.64|100|Q
REG|758849103|0.00|80.87|79.72|80.87|1.44|10546000000|07/02/2026|80.85|1000|81.00|1500|Q
REGCO|758849871|0.00|0.00|0.00|0.00|-21.78|98000000|07/02/2026|0.00|0|0.00|0|Q
REGCP|758849889|0.00|0.00|0.00|0.00|0.00|141000000|07/02/2026|0.00|0|0.00|0|Q
REGL|74347B680|0.00|91.78|91.70|91.70|0.00|15000000|06/29/2026|0.00|0|0.00|0|Z
REGN|75886F107|0.00|654.79|626.86|654.55|29.69|8275000000|07/02/2026|653.24|40|655.45|40|Q
REI|76680V108|1.10|1.10|1.06|1.07|-0.02|77694000000|07/02/2026|0.00|0|0.00|0|A
REIT|00162Q445|0.00|30.77|30.77|30.77|0.23|264000000|07/02/2026|30.81|200|30.88|200|Q
REKR|759419104|0.00|0.74|0.68|0.68|-0.06|6303000000|07/02/2026|0.68|7000|0.69|3800|Q
RELL|763165107|0.00|17.77|16.39|16.59|-2.22|2053000000|07/02/2026|16.59|200|16.62|700|Q
RELX|759530108|31.09|31.94|30.99|31.93|0.55|606926000000|07/02/2026|0.00|0|0.00|0|N
RELY|75960P104|0.00|23.76|22.75|23.76|0.81|44569000000|07/02/2026|23.74|700|23.94|600|Q
REM|46435G342|22.08|22.11|21.90|21.96|-0.01|15119000000|07/02/2026|0.00|0|0.00|0|Z
REMX|92189H805|87.80|89.32|85.48|86.53|-1.08|17879000000|07/02/2026|0.00|0|0.00|0|P
RENT|76010Y202|0.00|3.42|3.36|3.42|0.09|2167000000|07/02/2026|3.32|100|3.58|100|Q
RENX|78637J402|0.00|1.99|1.96|1.96|-0.03|220000000|07/02/2026|1.94|100|2.09|100|Q
REPL|76029N106|0.00|11.94|11.12|11.59|0.37|52737000000|07/02/2026|11.57|1500|11.69|1300|Q
REPX|76665T102|32.28|32.51|32.17|32.38|0.07|9196000000|07/02/2026|0.00|0|0.00|0|A
RERE|00138L108|4.02|4.09|3.91|3.97|-0.11|119904000000|07/02/2026|0.00|0|0.00|0|N
RES|749660106|5.77|5.80|5.57|5.60|-0.12|432042000000|07/02/2026|0.00|0|0.00|0|N
RETL|25460G815|9.21|9.25|8.86|9.12|0.04|13575000000|07/02/2026|0.00|0|0.00|0|P
RETO|G75271406|0.00|3.23|2.58|2.87|0.00|0|06/10/2026|2.12|100|3.08|100|Q
REVB|76135L804|0.00|1.08|1.07|1.08|0.04|369000000|07/02/2026|0.00|0|0.00|0|Q
REW|74350P451|11.71|11.71|11.71|11.71|0.00|11000000|07/01/2026|0.00|0|0.00|0|P
REX|761624105|45.61|46.27|44.80|44.98|-0.52|50805000000|07/02/2026|0.00|0|0.00|0|N
REXR|76169C100|33.98|34.29|33.96|34.21|0.49|889642000000|07/02/2026|0.00|0|0.00|0|N
REXR PRB|76169C308|22.04|22.05|21.98|22.00|0.05|8374000000|07/02/2026|0.00|0|0.00|0|N
REXR PRC|76169C407|21.20|21.21|21.15|21.21|0.06|761000000|07/02/2026|0.00|0|0.00|0|N
REYN|76171L106|0.00|27.27|26.90|27.18|0.04|28917000000|07/02/2026|27.15|1300|27.20|200|Q
REZ|464288562|0.00|94.91|94.54|94.56|0.00|115000000|06/29/2026|0.00|0|0.00|0|P
REZI|76118Y104|31.13|32.00|29.98|30.66|-0.46|366176000000|07/02/2026|0.00|0|0.00|0|N
RF|7591EP100|30.97|31.04|30.09|30.28|-0.52|2994054000000|07/02/2026|0.00|0|0.00|0|N
RF PRC|7591EP704|24.48|24.57|24.48|24.51|-0.07|4969000000|07/02/2026|0.00|0|0.00|0|N
RF PRE|7591EP886|16.09|16.18|16.09|16.18|0.03|3182000000|07/02/2026|0.00|0|0.00|0|N
RF PRF|7591EP860|25.35|25.35|25.23|25.30|-0.02|3356000000|07/02/2026|0.00|0|0.00|0|N
RFAM|G7537X107|0.00|9.91|9.91|9.91|9.91|400000000|07/02/2026|0.00|0|0.00|0|Q
RFI|19247R103|11.40|11.54|11.40|11.48|0.05|11030000000|07/02/2026|0.00|0|0.00|0|N
RFIL|749552105|0.00|20.69|17.75|17.92|-1.90|3206000000|07/02/2026|17.80|900|17.90|700|Q
RFIX|82889N376|38.80|38.90|38.80|38.87|-0.16|796000000|07/02/2026|0.00|0|0.00|0|P
RFL|75062E106|3.75|3.78|3.10|3.15|-0.63|130107000000|07/02/2026|0.00|0|0.00|0|N
RFLR|45784N502|32.66|32.66|32.66|32.66|0.02|100000000|07/02/2026|0.00|0|0.00|0|P
RFM|76883H104|14.80|14.89|14.80|14.86|0.05|3063000000|07/02/2026|0.00|0|0.00|0|N
RFMZ|76883Y107|13.65|13.69|13.62|13.66|0.04|3142000000|07/02/2026|0.00|0|0.00|0|N
RGA|759351604|217.66|221.12|216.06|221.00|5.35|114345000000|07/02/2026|0.00|0|0.00|0|N
RGC|G7487R100|0.00|8.13|6.33|6.55|-1.44|5231000000|07/02/2026|5.36|200|7.77|100|Q
RGCO|74955L103|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|23.55|800|25.17|100|Q
RGEN|759916109|0.00|142.74|140.78|142.29|3.40|15817000000|07/02/2026|142.21|200|142.48|100|Q
RGLD|780287108|0.00|205.34|200.90|204.19|5.34|5576000000|07/02/2026|204.01|120|204.60|40|Q
RGNT|M8211G108|4.15|4.39|4.15|4.20|-0.44|1302000000|07/02/2026|0.00|0|0.00|0|A
RGNX|75901B107|0.00|14.23|13.17|13.28|0.16|58828000000|07/02/2026|13.27|1500|13.29|1100|Q
RGP|76122Q105|0.00|4.67|4.62|4.63|0.13|10168000000|07/02/2026|4.61|3000|4.68|400|Q
RGR|864159108|37.55|37.85|37.47|37.65|0.03|44931000000|07/02/2026|0.00|0|0.00|0|N
RGS|758932206|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|27.07|500|28.24|500|Q
RGT|78081T104|14.51|14.51|14.34|14.41|0.01|623000000|07/02/2026|0.00|0|0.00|0|N
RGTI|76655K103|0.00|19.67|17.61|17.96|-0.73|190225000000|07/02/2026|17.94|800|18.17|700|Q
RGTIW|76655K111|0.00|7.91|7.61|7.81|7.81|4105000000|07/02/2026|0.00|0|0.00|0|Q
RGTU|46152A460|17.98|17.98|17.98|17.98|-0.93|100000000|07/02/2026|0.00|0|0.00|0|Z
RGTX|88636Y102|0.00|18.57|15.21|15.87|-1.69|3036000000|07/02/2026|0.00|0|16.00|1300|Q
RGTZ|88636V652|0.00|4.34|3.55|4.25|0.28|211620000000|07/02/2026|4.23|7100|4.27|7900|Q
RH|74967X103|169.25|171.09|162.01|169.08|5.03|282908000000|07/02/2026|0.00|0|0.00|0|N
RHI|770323103|33.45|33.89|33.05|33.48|0.51|511395000000|07/02/2026|0.00|0|0.00|0|N
RHLD|76134H101|145.67|148.61|143.75|148.34|4.68|17455000000|07/02/2026|0.00|0|0.00|0|N
RHP|78377T107|125.61|128.14|125.33|127.85|3.02|262965000000|07/02/2026|0.00|0|0.00|0|N
RICK|74934Q108|0.00|27.56|27.56|27.56|-0.11|100000000|07/02/2026|27.17|700|27.58|500|Q
RIET|26922B840|9.84|9.84|9.80|9.80|0.01|309000000|07/02/2026|0.00|0|0.00|0|P
RIG|H8817H100|4.95|5.11|4.94|5.06|0.19|5032801000000|07/02/2026|0.00|0|0.00|0|N
RIGL|766559702|0.00|39.96|38.23|38.76|0.42|2756000000|07/02/2026|38.72|500|38.79|200|Q
RILY|05580M108|0.00|8.87|7.90|8.00|-0.81|14877000000|07/02/2026|7.97|3300|7.99|400|Q
RILYG|05580M793|0.00|0.00|0.00|0.00|0.00|8000000|07/02/2026|0.00|0|0.00|0|Q
RILYN|05580M801|0.00|24.97|24.97|24.97|24.97|172000000|07/02/2026|0.00|0|0.00|0|Q
RILYP|05580M876|0.00|0.00|0.00|0.00|-15.30|29000000|07/02/2026|0.00|0|0.00|0|Q
RILYT|05580M835|0.00|20.30|20.30|20.30|-0.44|218000000|07/02/2026|0.00|0|0.00|0|Q
RILYZ|05580M819|0.00|18.64|18.26|18.26|18.26|300000000|07/02/2026|0.00|0|0.00|0|Q
RIME|829322502|0.00|0.61|0.59|0.59|-0.02|621000000|07/02/2026|0.50|100|0.68|100|Q
RINF|74348A814|32.21|32.21|32.21|32.21|-0.12|100000000|07/02/2026|0.00|0|0.00|0|P
RING|46434G855|0.00|67.78|66.16|67.29|2.72|10386000000|07/02/2026|64.94|100|69.17|100|Q
RINT|78249U209|0.00|31.90|31.90|31.90|0.17|100000000|07/02/2026|0.00|0|0.00|0|Q
RIO|767204100|93.73|95.29|93.43|94.42|1.07|306598000000|07/02/2026|0.00|0|0.00|0|N
RIOT|767292105|0.00|23.93|21.60|22.10|-1.87|340986000000|07/02/2026|21.97|500|22.11|100|Q
RIOX|88636Y854|42.92|42.92|42.92|42.92|-15.01|250000000|07/02/2026|0.00|0|0.00|0|P
RISN|66538H393|31.13|31.13|31.01|31.01|0.08|3300000000|07/02/2026|0.00|0|0.00|0|P
RISR|886364637|36.44|36.49|36.44|36.49|0.23|300000000|07/02/2026|0.00|0|0.00|0|P
RITM|64828T201|9.19|9.27|8.98|9.09|-0.27|1869105000000|07/02/2026|0.00|0|0.00|0|N
RITM PRA|64828T300|25.54|25.54|25.44|25.44|-0.09|1326000000|07/02/2026|0.00|0|0.00|0|N
RITM PRB|64828T409|25.15|25.20|25.15|25.20|0.11|3225000000|07/02/2026|0.00|0|0.00|0|N
RITM PRC|64828T508|24.39|24.43|24.36|24.43|0.11|696000000|07/02/2026|0.00|0|0.00|0|N
RITM PRD|64828T706|25.00|25.10|25.00|25.10|0.02|2398000000|07/02/2026|0.00|0|0.00|0|N
RITM PRE|64828T805|24.60|24.62|24.56|24.60|-0.08|3480000000|07/02/2026|0.00|0|0.00|0|N
RITM PRF|64828T888|24.76|24.78|24.76|24.76|-0.01|1817000000|07/02/2026|0.00|0|0.00|0|N
RITR|G7486B106|0.00|0.42|0.42|0.42|-0.06|501000000|07/02/2026|0.35|100|0.48|100|Q
RIV|76881Y109|11.69|11.75|11.69|11.69|0.05|3969000000|07/02/2026|0.00|0|0.00|0|N
RIV PRA|76881Y208|22.36|22.40|22.36|22.40|0.03|49000000|07/02/2026|0.00|0|0.00|0|N
RIVN|76954A103|0.00|19.77|17.82|18.65|1.48|1397380000000|07/02/2026|18.61|1600|18.64|100|Q
RJET|590479408|0.00|21.57|21.27|21.40|-0.12|1239000000|07/02/2026|21.03|100|21.79|100|Q
RJF|754730109|160.10|163.92|160.10|162.66|4.47|337040000000|07/02/2026|0.00|0|0.00|0|N
RKDA|039014303|0.00|0.00|0.00|0.00|-0.70|108000000|07/02/2026|0.63|100|0.85|100|Q
RKLB|773121108|0.00|106.85|97.96|100.57|0.57|346572000000|07/02/2026|100.38|200|101.25|100|Q
RKLX|88636R222|0.00|48.55|41.28|41.85|-1.29|10421000000|07/02/2026|0.00|0|0.00|0|Q
RKLZ|88636W171|0.00|2.68|2.24|2.55|-0.02|710174000000|07/02/2026|2.55|6600|2.57|2800|Q
RKT|77311W101|15.86|16.05|15.18|15.77|-0.08|4512593000000|07/02/2026|0.00|0|0.00|0|N
RKTL|88636Y805|12.51|12.51|12.49|12.49|-1.25|303000000|07/02/2026|0.00|0|0.00|0|Z
RKTO|44148G204|0.00|0.94|0.90|0.90|-0.05|2561000000|07/02/2026|0.76|100|1.02|100|Q
RL|751212101|402.20|405.66|393.16|398.22|0.20|146434000000|07/02/2026|0.00|0|0.00|0|N
RLAY|75943R102|0.00|18.65|17.76|18.65|0.88|34724000000|07/02/2026|18.63|800|18.66|1000|Q
RLGT|75025X100|9.56|9.56|9.47|9.47|-0.06|805000000|07/02/2026|0.00|0|0.00|0|A
RLI|749607107|61.21|62.61|60.27|62.52|1.86|329175000000|07/02/2026|0.00|0|0.00|0|N
RLJ|74965L101|11.78|11.89|11.67|11.78|0.09|618564000000|07/02/2026|0.00|0|0.00|0|N
RLJ PRA|74965L200|24.72|24.91|24.72|24.90|0.16|3923000000|07/02/2026|0.00|0|0.00|0|N
RLMD|75955J402|0.00|6.50|6.28|6.28|-0.11|30968000000|07/02/2026|6.20|1300|6.29|2500|Q
RLTY|19249Q103|15.90|15.92|15.88|15.89|0.07|3160000000|07/02/2026|0.00|0|0.00|0|N
RLX|74969N103|1.96|1.97|1.92|1.93|-0.01|433408000000|07/02/2026|0.00|0|0.00|0|N
RLY|78467V103|34.31|34.31|34.28|34.28|0.00|138000000|07/01/2026|0.00|0|0.00|0|P
RLYB|75120L209|0.00|0.00|0.00|0.00|-15.92|200000000|07/02/2026|15.32|100|16.27|100|Q
RM|75902K106|42.41|42.65|41.48|41.66|-0.69|25964000000|07/02/2026|0.00|0|0.00|0|N
RMAX|75524W108|10.43|11.26|10.43|11.12|0.68|121454000000|07/02/2026|0.00|0|0.00|0|N
RMBC|21874K724|17.50|17.50|17.50|17.50|-5.57|103000000|07/02/2026|0.00|0|0.00|0|Z
RMBI|76525P100|0.00|15.97|15.47|15.47|0.00|0|07/01/2026|15.15|1400|15.24|200|Q
RMBS|750917106|0.00|126.97|108.59|112.63|-11.12|52096000000|07/02/2026|112.34|100|114.29|100|Q
RMBX|46152N306|0.00|0.00|0.00|0.00|0.00|45000000|07/02/2026|0.00|0|0.00|0|Z
RMCF|77467X101|0.00|1.08|1.05|1.06|-0.02|905000000|07/02/2026|1.03|100|1.12|100|Q
RMCO|02369M102|0.00|0.00|0.00|0.00|-2.66|5000000|07/02/2026|0.00|0|0.00|0|Q
RMD|761152107|204.00|209.67|203.37|209.63|8.53|394668000000|07/02/2026|0.00|0|0.00|0|N
RMI|76883F108|15.79|15.79|15.54|15.65|0.03|1564000000|07/02/2026|0.00|0|0.00|0|N
RMIX|86723E104|0.00|21.85|21.15|21.71|-0.29|5405000000|07/02/2026|21.70|600|21.72|600|Q
RMM|76882H105|14.84|14.98|14.84|14.87|0.06|5709000000|07/02/2026|0.00|0|0.00|0|N
RMMZ|76882M104|15.06|15.06|15.02|15.04|0.08|3498000000|07/02/2026|0.00|0|0.00|0|N
RMNI|76674Q107|0.00|4.61|4.52|4.54|0.04|10303000000|07/02/2026|4.53|3000|4.59|300|Q
RMOP|45259A878|25.53|25.56|25.53|25.56|0.03|200000000|07/02/2026|0.00|0|0.00|0|P
RMR|74967R106|0.00|20.60|20.58|20.60|-0.11|697000000|07/02/2026|20.47|800|20.51|700|Q
RMT|780915104|14.76|14.76|14.36|14.38|-0.30|37875000000|07/02/2026|0.00|0|0.00|0|N
RMTI|774374409|0.00|5.15|5.15|5.15|-0.13|203000000|07/02/2026|5.27|100|5.75|100|Q
RNA|04965N104|0.00|13.66|13.45|13.65|0.10|1591000000|07/02/2026|13.53|200|13.83|200|Q
RNAC|816212302|0.00|10.74|10.53|10.53|0.33|943000000|07/02/2026|10.55|1500|10.85|200|Q
RNAZ|89357L501|0.00|8.34|8.34|8.34|0.81|106000000|07/02/2026|8.05|100|9.00|100|Q
RNEM|33738R779|0.00|0.00|0.00|0.00|-55.19|16000000|07/02/2026|0.00|0|0.00|0|Q
RNG|76680R206|40.28|41.29|39.96|40.01|-0.98|663310000000|07/02/2026|0.00|0|0.00|0|N
RNGR|75282U104|16.00|16.00|15.38|15.42|-0.35|83216000000|07/02/2026|0.00|0|0.00|0|N
RNIN|02072Q655|0.00|0.00|0.00|0.00|-32.19|5000000|07/02/2026|33.03|2100|33.13|2100|Q
RNP|19247X100|20.59|20.68|20.55|20.65|0.09|12181000000|07/02/2026|0.00|0|0.00|0|N
RNR|G7496G103|318.32|328.36|314.32|326.29|9.45|92730000000|07/02/2026|0.00|0|0.00|0|N
RNR PRF|75968N309|20.73|20.75|20.64|20.71|0.06|4900000000|07/02/2026|0.00|0|0.00|0|N
RNR PRG|G7498P127|15.10|15.13|15.04|15.09|0.05|9474000000|07/02/2026|0.00|0|0.00|0|N
RNST|75970E107|43.94|44.00|42.76|42.98|-0.68|189338000000|07/02/2026|0.00|0|0.00|0|N
RNTX|00887A204|0.00|1.01|0.98|0.98|0.01|1900000000|07/02/2026|0.96|500|1.01|500|Q
RNW|G7500M104|0.00|6.26|6.05|6.10|-0.09|29521000000|07/02/2026|6.05|1300|6.12|2200|Q
RNXT|75989R107|0.00|0.94|0.92|0.92|-0.06|783000000|07/02/2026|0.89|200|0.93|5500|Q
ROAD|21044C107|0.00|110.87|104.77|107.91|-0.98|14138000000|07/02/2026|107.88|100|107.94|100|Q
ROBN|26923N389|38.24|41.88|36.74|37.97|2.74|11002000000|07/02/2026|0.00|0|0.00|0|Z
ROBO|301505707|84.07|84.07|82.80|82.80|-2.61|921000000|07/02/2026|0.00|0|0.00|0|P
ROBT|33738R720|0.00|56.37|56.10|56.10|56.10|588000000|07/02/2026|0.00|0|0.00|0|Q
ROC|753040104|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|4.84|100|5.36|100|Q
ROCK|374689107|0.00|43.95|43.45|43.95|-1.46|2009000000|07/02/2026|43.51|300|44.46|300|Q
ROCQ|46654Q492|0.00|56.16|55.28|55.28|-1.39|637000000|07/02/2026|0.00|0|0.00|0|Q
ROCY|46654Q518|0.00|53.99|53.99|53.99|0.26|100000000|07/02/2026|0.00|0|0.00|0|Q
RODM|518416102|40.66|40.66|40.52|40.52|0.41|376000000|07/02/2026|0.00|0|0.00|0|P
ROG|775133101|156.43|156.43|143.48|143.90|-13.18|80236000000|07/02/2026|0.00|0|0.00|0|N
ROIV|G76279101|0.00|35.38|34.59|35.14|0.08|84962000000|07/02/2026|35.12|500|35.19|300|Q
ROK|773903109|481.97|482.50|462.26|471.70|-11.12|180075000000|07/02/2026|0.00|0|0.00|0|N
ROKU|77543R102|0.00|142.60|140.66|142.43|1.86|33570000000|07/02/2026|142.36|100|142.59|100|Q
ROL|775711104|42.57|43.64|42.56|43.38|1.24|1204319000000|07/02/2026|0.00|0|0.00|0|N
ROLR|42981K100|6.07|6.07|6.07|6.07|-0.09|481000000|07/02/2026|0.00|0|0.00|0|A
ROM|74347R693|138.48|139.07|137.11|139.07|-9.68|565000000|07/02/2026|0.00|0|0.00|0|P
ROMA|G7633Y108|0.00|0.00|0.00|0.00|-7.73|473000000|07/02/2026|0.00|0|0.00|0|Q
RONB|06829D107|24.12|24.35|23.99|24.33|0.18|34858000000|07/02/2026|0.00|0|0.00|0|N
ROOT|77664L207|0.00|61.79|58.35|61.61|1.59|3965000000|07/02/2026|61.71|200|61.84|300|Q
ROP|776696106|0.00|366.12|353.93|364.41|9.69|13808000000|07/02/2026|363.43|40|364.71|40|Q
ROST|778296103|0.00|214.20|211.25|213.56|1.58|59963000000|07/02/2026|213.18|100|213.70|100|Q
RPAY|76029L100|0.00|4.25|4.16|4.23|0.03|3432000000|07/02/2026|4.23|2300|4.29|400|Q
RPC|69376K106|7.99|8.10|7.83|7.83|-0.03|188831000000|07/02/2026|0.00|0|0.00|0|N
RPD|753422104|0.00|9.51|8.99|9.28|0.31|43292000000|07/02/2026|9.18|1400|9.38|1400|Q
RPG|46137V266|61.91|62.33|59.19|59.84|-2.11|24350000000|07/02/2026|0.00|0|0.00|0|P
RPID|75340L104|0.00|1.73|1.69|1.73|0.02|1600000000|07/02/2026|1.71|10200|1.73|10200|Q
RPM|749685103|111.19|112.35|110.86|111.62|0.94|221934000000|07/02/2026|0.00|0|0.00|0|N
RPRX|G7709Q104|0.00|57.77|56.00|57.76|1.98|23049000000|07/02/2026|57.69|500|57.80|300|Q
RPT|38983D854|14.69|14.76|14.67|14.70|0.00|15337000000|07/02/2026|0.00|0|0.00|0|N
RPT PRC|38983D862|24.90|24.92|24.88|24.90|0.01|3856000000|07/02/2026|0.00|0|0.00|0|N
RPV|46137V258|115.42|115.99|115.42|115.43|0.69|876000000|07/02/2026|0.00|0|0.00|0|P
RQI|19247L106|12.34|12.50|12.29|12.50|0.16|114632000000|07/02/2026|0.00|0|0.00|0|N
RQI RT|19247L122|0.01|0.02|0.00|0.01|0.00|1632667000000|07/02/2026|0.00|0|0.00|0|N
RR|765504105|0.00|2.15|1.95|1.98|-0.09|44949000000|07/02/2026|1.97|300|1.98|6700|Q
RRBI|75686R202|0.00|95.16|93.78|94.50|-0.04|4151000000|07/02/2026|94.71|100|95.18|200|Q
RRC|75281A109|37.52|38.03|37.38|37.81|0.84|804250000000|07/02/2026|0.00|0|0.00|0|N
RRGB|75689M101|0.00|7.17|6.99|7.15|-0.58|1798000000|07/02/2026|7.14|2500|7.17|1700|Q
RRR|75700L108|0.00|65.59|63.31|65.59|1.39|15916000000|07/02/2026|65.52|200|65.60|200|Q
RRX|758750103|229.00|231.60|211.88|218.45|-10.91|295348000000|07/02/2026|0.00|0|0.00|0|N
RS|759509102|375.11|376.02|367.89|372.01|-0.39|86048000000|07/02/2026|0.00|0|0.00|0|N
RSBA|88636R586|21.06|21.08|21.06|21.08|0.00|200000000|07/02/2026|0.00|0|0.00|0|Z
RSF|76882B108|14.65|14.65|14.62|14.62|-0.02|372000000|07/02/2026|0.00|0|0.00|0|N
RSG|760759100|215.31|218.07|212.33|217.34|2.63|302280000000|07/02/2026|0.00|0|0.00|0|N
RSI|782011100|31.40|31.74|30.90|31.68|0.42|742834000000|07/02/2026|0.00|0|0.00|0|N
RSKD|M8216R109|5.04|5.22|5.01|5.13|0.11|332975000000|07/02/2026|0.00|0|0.00|0|N
RSP|46137V357|214.52|215.58|213.30|214.92|1.54|352676000000|07/02/2026|0.00|0|0.00|0|P
RSPF|46137V340|80.90|80.90|80.90|80.90|1.27|193000000|07/02/2026|0.00|0|0.00|0|P
RSPG|46137V365|97.81|97.81|97.00|97.00|0.32|800000000|07/02/2026|0.00|0|0.00|0|P
RSPH|46137V332|34.42|34.49|34.36|34.49|1.12|700000000|07/02/2026|0.00|0|0.00|0|P
RSPN|46137V324|63.70|63.93|63.70|63.93|0.11|313000000|07/02/2026|0.00|0|0.00|0|P
RSPS|46137V373|30.70|30.79|30.70|30.79|0.57|291000000|07/02/2026|0.00|0|0.00|0|P
RSPT|46137V282|63.25|63.94|60.95|61.41|-2.05|84234000000|07/02/2026|0.00|0|0.00|0|P
RSPU|46137V274|0.00|81.91|81.91|81.91|0.00|25000000|06/25/2026|0.00|0|0.00|0|P
RSSS|761025105|0.00|2.35|2.33|2.33|0.01|201000000|07/02/2026|2.30|200|2.35|1500|Q
RSST|88636J816|32.51|32.51|31.87|32.12|-0.63|1396000000|07/02/2026|0.00|0|0.00|0|Z
RSSX|88636V702|22.87|22.87|22.87|22.87|0.00|8000000|06/26/2026|0.00|0|0.00|0|Z
RSSY|88636J345|25.27|25.27|25.27|25.27|-0.26|100000000|07/02/2026|0.00|0|0.00|0|Z
RSVR|76119X105|0.00|0.00|0.00|0.00|-10.30|37000000|07/02/2026|10.19|2700|10.23|600|Q
RTAC|G7490F101|0.00|10.66|10.56|10.56|-0.07|614000000|07/02/2026|0.00|0|0.00|0|Q
RTAI|19423L714|0.00|21.56|21.56|21.56|-0.08|1000000|06/26/2026|0.00|0|0.00|0|Z
RTB|39366L406|0.00|0.00|0.00|0.00|-15.30|74000000|07/02/2026|13.79|100|15.73|100|Q
RTH|92189F684|0.00|0.00|0.00|0.00|0.00|1000000|07/02/2026|256.64|880|261.88|880|Q
RTO|760125104|29.62|30.07|29.62|29.99|0.97|161419000000|07/02/2026|0.00|0|0.00|0|N
RTX|75513E101|194.78|199.64|194.66|199.25|7.47|1574056000000|07/02/2026|0.00|0|0.00|0|N
RTXG|882927494|0.00|0.00|0.00|0.00|-22.70|21000000|07/02/2026|0.00|0|0.00|0|Q
RUM|78137L105|0.00|6.61|6.01|6.17|-0.12|78193000000|07/02/2026|6.17|100|6.25|2300|Q
RUN|86771W105|0.00|13.38|12.36|12.74|-0.37|138370000000|07/02/2026|12.74|100|12.75|1000|Q
RUSC|78249U100|0.00|38.55|38.44|38.44|-0.63|200000000|07/02/2026|0.00|0|0.00|0|Q
RUSHA|781846209|0.00|73.19|71.66|73.14|1.14|4787000000|07/02/2026|73.13|200|73.26|100|Q
RUSHB|781846308|0.00|74.53|74.53|74.53|74.53|393000000|07/02/2026|74.85|200|75.38|200|Q
RVI|770701100|33.31|34.50|32.34|34.43|0.03|32375000000|07/02/2026|0.00|0|0.00|0|N
RVLV|76156B107|23.22|23.31|22.52|22.62|-0.64|223129000000|07/02/2026|0.00|0|0.00|0|N
RVMD|76155X100|0.00|189.28|184.29|189.22|1.77|39104000000|07/02/2026|188.50|100|189.75|100|Q
RVNL|38747R470|0.00|41.50|38.11|38.11|5.51|500000000|07/02/2026|0.00|0|0.00|0|Q
RVSB|769397100|0.00|5.48|5.37|5.43|-0.01|2278000000|07/02/2026|5.39|1300|5.41|1500|Q
RVSN|M8186D205|0.00|0.00|0.00|0.00|-4.76|87000000|07/02/2026|4.68|500|4.85|700|Q
RVT|780910105|18.53|18.58|18.28|18.47|-0.04|40259000000|07/02/2026|0.00|0|0.00|0|N
RVTY|714046109|113.37|114.43|112.25|113.76|0.92|328140000000|07/02/2026|0.00|0|0.00|0|N
RW|02072Q630|25.51|25.51|25.51|25.51|0.00|40000000|07/01/2026|0.00|0|0.00|0|P
RWAY|78163D100|0.00|5.59|5.44|5.48|-0.14|11126000000|07/02/2026|5.48|2700|5.50|2700|Q
RWAYI|78163D407|0.00|0.00|0.00|0.00|0.00|45000000|07/02/2026|0.00|0|0.00|0|Q
RWJ|46138G664|0.00|59.82|59.79|59.79|0.00|50000000|06/26/2026|0.00|0|0.00|0|P
RWK|46138G672|146.60|146.60|146.60|146.60|0.11|100000000|07/02/2026|0.00|0|0.00|0|P
RWL|46138G698|129.38|129.50|129.37|129.46|1.08|1567000000|07/02/2026|0.00|0|0.00|0|P
RWM|74348A210|13.30|13.55|13.24|13.44|0.10|164617000000|07/02/2026|0.00|0|0.00|0|P
RWO|78463X749|50.34|50.35|50.34|50.35|0.55|484000000|07/02/2026|0.00|0|0.00|0|P
RWR|78464A607|114.10|115.08|114.08|115.08|1.57|6869000000|07/02/2026|0.00|0|0.00|0|P
RWT|758075402|4.70|4.72|4.43|4.48|-0.19|692114000000|07/02/2026|0.00|0|0.00|0|N
RWT PRA|758075808|24.60|24.60|24.50|24.50|-0.10|265000000|07/02/2026|0.00|0|0.00|0|N
RWTN|758075881|24.97|24.97|24.80|24.80|-0.05|386000000|07/02/2026|0.00|0|0.00|0|N
RWTO|758075873|24.90|24.90|24.72|24.72|-0.06|193000000|07/02/2026|0.00|0|0.00|0|N
RWTP|758075865|24.48|24.53|24.48|24.53|0.05|859000000|07/02/2026|0.00|0|0.00|0|N
RWTQ|758075857|24.75|24.75|24.53|24.53|-0.22|2137000000|07/02/2026|0.00|0|0.00|0|N
RWTS|758075840|24.88|24.93|24.88|24.91|0.07|1463000000|07/02/2026|0.00|0|0.00|0|N
RWX|78463X863|27.61|27.66|27.61|27.66|-0.33|2000000|06/12/2026|0.00|0|0.00|0|P
RXI|464288745|0.00|195.65|195.65|195.65|-1.11|25000000|05/18/2026|0.00|0|0.00|0|P
RXO|74982T103|27.96|28.40|26.31|26.61|-1.13|495914000000|07/02/2026|0.00|0|0.00|0|N
RXRX|75629V104|0.00|3.91|3.70|3.82|0.13|412978000000|07/02/2026|3.81|2900|3.82|2900|Q
RXST|78349D107|0.00|5.67|5.16|5.61|0.43|34542000000|07/02/2026|5.60|2700|5.80|800|Q
RXT|750102105|0.00|6.43|5.64|5.74|-0.76|227876000000|07/02/2026|5.72|3200|5.83|2100|Q
RY|780087102|209.35|209.35|203.55|204.79|-3.52|276823000000|07/02/2026|0.00|0|0.00|0|N
RYAAY|783513203|0.00|66.13|64.00|65.50|2.03|18632000000|07/02/2026|65.41|200|65.50|100|Q
RYAM|75508B104|7.80|8.07|7.30|7.36|-0.37|476484000000|07/02/2026|0.00|0|0.00|0|N
RYAN|78351F107|40.46|42.05|40.05|42.03|2.00|918749000000|07/02/2026|0.00|0|0.00|0|N
RYDE|G7733R102|0.65|0.68|0.65|0.68|0.02|1671000000|07/02/2026|0.00|0|0.00|0|A
RYET|G7710T105|0.00|1.03|1.03|1.03|0.00|0|07/01/2026|0.00|0|1.68|500|Q
RYLD|37954Y459|16.04|16.04|15.94|15.94|-0.04|3099000000|07/02/2026|0.00|0|0.00|0|P
RYM|00853E404|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|23.34|100|26.14|100|Q
RYN|754907103|21.46|21.58|21.25|21.49|0.20|533118000000|07/02/2026|0.00|0|0.00|0|N
RYOJ|J65729105|0.00|2.67|2.67|2.67|-0.49|200000000|07/02/2026|0.00|0|0.00|0|Q
RYTM|76243J105|0.00|114.17|110.12|114.08|3.65|8983000000|07/02/2026|114.00|100|115.50|100|Q
RYZ|783754104|23.89|24.56|23.68|24.03|0.26|240730000000|07/02/2026|0.00|0|0.00|0|N
RZC|759351885|25.37|25.46|25.33|25.42|0.12|21041000000|07/02/2026|0.00|0|0.00|0|N
RZLT|76200L309|0.00|5.05|4.84|4.91|-0.05|36129000000|07/02/2026|4.90|4800|4.92|2000|Q
RZLV|G75398100|0.00|3.08|2.75|2.92|-0.16|157114000000|07/02/2026|2.91|500|2.95|600|Q
S|81730H109|17.55|18.00|17.36|17.51|-0.08|1324919000000|07/02/2026|0.00|0|0.00|0|N
SA|811927102|27.56|28.25|27.07|27.62|1.51|127797000000|07/02/2026|0.00|0|0.00|0|N
SABA|880198205|8.30|8.33|8.28|8.30|-0.05|15473000000|07/02/2026|0.00|0|0.00|0|N
SABR|78573M104|0.00|2.16|2.07|2.10|-0.02|51647000000|07/02/2026|2.09|900|2.10|6500|Q
SABS|78397T202|0.00|4.03|3.86|3.92|0.05|6095000000|07/02/2026|3.87|400|3.96|400|Q
SAC|G77676107|0.00|10.05|10.05|10.05|0.00|0|07/02/2026|0.00|0|0.00|0|N
SAC WS|G77676115|0.59|0.65|0.59|0.65|0.06|21143000000|07/02/2026|0.00|0|0.00|0|N
SAFE|78646V107|15.80|16.40|15.80|16.39|0.74|108562000000|07/02/2026|0.00|0|0.00|0|N
SAFT|78648T100|0.00|77.67|76.24|77.51|1.17|22438000000|07/02/2026|76.85|100|77.69|100|Q
SAFX|98400U103|0.00|0.44|0.42|0.42|-0.02|8637000000|07/02/2026|0.41|4100|0.43|4300|Q
SAGT|G7779D108|0.00|1.08|1.01|1.02|-0.09|3495000000|07/02/2026|0.00|0|0.00|0|Q
SAGU|G8116J105|9.93|9.93|9.93|9.93|0.04|1422000000|07/02/2026|0.00|0|0.00|0|N
SAH|83545G102|83.66|84.15|82.17|83.73|0.68|57323000000|07/02/2026|0.00|0|0.00|0|N
SAIA|78709Y105|0.00|423.81|411.33|416.49|-1.67|3931000000|07/02/2026|411.46|40|416.82|40|Q
SAIC|808625107|0.00|110.96|106.89|110.96|5.58|6774000000|07/02/2026|110.87|200|111.99|100|Q
SAIL|78781J109|0.00|15.70|15.20|15.28|-0.01|35328000000|07/02/2026|15.26|2900|15.30|800|Q
SAJ|80349A885|25.67|25.67|25.67|25.67|0.06|235000000|07/02/2026|0.00|0|0.00|0|N
SAM|100557107|178.70|186.90|178.70|183.62|5.99|77612000000|07/02/2026|0.00|0|0.00|0|N
SAMG|828359109|0.00|0.00|0.00|0.00|-10.16|94000000|07/02/2026|10.46|1500|10.54|2300|Q
SAMT|00775Y645|45.75|45.76|45.75|45.76|-1.03|692000000|07/02/2026|0.00|0|0.00|0|P
SAN|05964H105|14.11|14.17|13.87|13.95|0.14|1658417000000|07/02/2026|0.00|0|0.00|0|N
SANA|799566104|0.00|4.01|3.66|4.01|0.44|77177000000|07/02/2026|4.00|4500|4.03|100|Q
SANM|801056102|0.00|244.69|216.96|219.75|-26.87|14697000000|07/02/2026|217.54|100|219.99|100|Q
SAP|803054204|159.77|163.00|159.60|162.59|3.44|407349000000|07/02/2026|0.00|0|0.00|0|N
SAR|80349A208|22.51|22.61|22.30|22.36|-0.18|28745000000|07/02/2026|0.00|0|0.00|0|N
SARK|46144X131|0.00|26.98|25.94|26.83|0.47|2360000000|07/02/2026|0.00|0|0.00|0|Q
SARO|85423L103|30.26|30.48|29.46|30.11|0.11|1245494000000|07/02/2026|0.00|0|0.00|0|N
SAT|80349A802|25.03|25.07|25.02|25.02|-0.05|1248000000|07/02/2026|0.00|0|0.00|0|N
SATA|862945201|0.00|98.28|97.09|97.14|-0.68|2331000000|07/02/2026|0.00|0|0.00|0|Q
SATL|80401C100|0.00|6.04|5.35|5.44|-0.11|99315000000|07/02/2026|5.42|1400|5.44|1200|Q
SAV|80349A851|24.59|24.74|24.52|24.66|0.02|5701000000|07/02/2026|0.00|0|0.00|0|N
SAY|80349A877|25.29|25.33|25.29|25.33|0.00|51000000|07/01/2026|0.00|0|0.00|0|N
SAZ|80349A869|25.67|25.67|25.67|25.67|0.06|144000000|07/02/2026|0.00|0|0.00|0|N
SB|Y7388L103|6.43|6.54|6.37|6.40|0.09|190713000000|07/02/2026|0.00|0|0.00|0|N
SB PRC|Y7388L129|0.00|26.56|26.56|26.56|0.00|1000000|07/01/2026|0.00|0|0.00|0|N
SB PRD|Y7388L137|26.02|26.27|26.02|26.27|0.15|1000000|07/02/2026|0.00|0|0.00|0|N
SBAC|78410G104|0.00|186.46|183.32|184.30|3.40|26464000000|07/02/2026|184.45|500|184.78|300|Q
SBC|73245B107|0.00|3.22|3.22|3.22|3.22|292000000|07/02/2026|3.24|900|3.26|2600|Q
SBCF|811707801|0.00|34.23|32.99|33.29|-0.60|24751000000|07/02/2026|33.04|400|33.30|500|Q
SBET|820014405|0.00|5.61|5.29|5.32|0.15|487761000000|07/02/2026|5.30|2800|5.32|800|Q
SBEV|84862C302|0.15|0.15|0.15|0.15|-0.01|1778000000|07/02/2026|0.00|0|0.00|0|A
SBFG|78408D105|0.00|25.09|25.09|25.09|-0.43|162000000|07/02/2026|24.88|800|25.09|500|Q
SBFM|867781809|0.00|2.13|2.11|2.11|-0.03|1608000000|07/02/2026|1.82|100|2.42|100|Q
SBGI|829242106|0.00|15.48|14.94|15.45|0.37|6961000000|07/02/2026|15.24|400|15.68|400|Q
SBH|79546E104|14.17|14.33|13.87|14.14|-0.08|376595000000|07/02/2026|0.00|0|0.00|0|N
SBI|958435109|7.83|7.87|7.82|7.84|-0.02|8327000000|07/02/2026|0.00|0|0.00|0|N
SBIL|82889N269|100.11|100.11|100.09|100.09|0.01|700000000|07/02/2026|0.00|0|0.00|0|P
SBIO|00162Q593|64.68|64.68|63.97|64.05|0.51|712000000|07/02/2026|0.00|0|0.00|0|P
SBIT|74349Y563|62.25|63.62|61.86|62.93|-3.28|2991000000|07/02/2026|0.00|0|0.00|0|P
SBLK|Y8162K204|0.00|25.93|25.06|25.15|0.33|29800000000|07/02/2026|25.14|600|25.17|500|Q
SBMT|827427105|6.86|6.86|6.86|6.86|0.00|520000000|07/01/2026|0.00|0|0.00|0|A
SBND|19761L888|18.72|18.73|18.72|18.72|0.00|1057000000|07/02/2026|0.00|0|0.00|0|P
SBR|785688102|73.27|74.55|72.96|73.11|0.42|6040000000|07/02/2026|0.00|0|0.00|0|N
SBRA|78573L106|0.00|20.17|19.71|20.16|0.47|33198000000|07/02/2026|20.13|700|20.37|800|Q
SBS|20441A102|5.82|5.87|5.74|5.75|0.00|1586699000000|07/02/2026|0.00|0|0.00|0|N
SBSI|84470P109|35.72|35.72|34.90|34.90|-0.71|54250000000|07/02/2026|0.00|0|0.00|0|N
SBSW|82575P107|8.84|9.16|8.72|8.96|0.45|2186228000000|07/02/2026|0.00|0|0.00|0|N
SBTU|26923Q218|1.98|2.00|1.85|1.86|0.14|8005000000|07/02/2026|0.00|0|0.00|0|Z
SBU|88340C776|0.00|20.78|20.78|20.78|0.00|0|06/26/2026|20.42|400|20.63|400|Q
SBUX|855244109|0.00|105.75|103.30|104.24|0.82|89912000000|07/02/2026|104.17|700|104.35|1100|Q
SBXD|G81354105|10.82|10.82|10.82|10.82|0.01|8126000000|07/02/2026|0.00|0|0.00|0|N
SBXE|G8148S107|10.09|10.12|10.09|10.12|0.03|192000000|07/02/2026|0.00|0|0.00|0|N
SBXE WS|G8148S115|0.48|0.53|0.48|0.53|0.05|1044000000|07/02/2026|0.00|0|0.00|0|N
SCAG|80590A105|0.00|0.40|0.37|0.37|-0.05|1557000000|07/02/2026|0.31|100|0.42|100|Q
SCC|74349Y530|14.27|14.27|14.27|14.27|-1.06|100000000|07/02/2026|0.00|0|0.00|0|P
SCCO|84265V105|171.00|175.58|169.20|172.01|3.21|493488000000|07/02/2026|0.00|0|0.00|0|N
SCCR|808524599|25.46|25.48|25.45|25.47|0.01|4058000000|07/02/2026|0.00|0|0.00|0|P
SCD|50208A102|15.75|15.75|15.56|15.58|-0.04|4388000000|07/02/2026|0.00|0|0.00|0|N
SCE PRG|78407R204|16.91|17.06|16.91|17.06|0.13|6711000000|07/02/2026|0.00|0|0.00|0|N
SCE PRL|78410V200|16.85|16.85|16.72|16.85|0.07|11878000000|07/02/2026|0.00|0|0.00|0|N
SCE PRM|783892201|24.12|24.15|24.02|24.08|-0.02|5295000000|07/02/2026|0.00|0|0.00|0|N
SCE PRN|80620A208|23.08|23.08|22.88|22.94|-0.03|2323000000|07/02/2026|0.00|0|0.00|0|N
SCEC|14064D444|25.05|25.05|25.04|25.04|-0.10|37000000|06/30/2026|0.00|0|0.00|0|Z
SCEP|85917K454|24.73|24.73|24.73|24.73|-0.04|440000000|07/02/2026|0.00|0|0.00|0|Z
SCHA|808524607|35.76|35.86|34.58|34.91|-0.79|39420000000|07/02/2026|0.00|0|0.00|0|P
SCHB|808524102|29.00|29.13|28.67|28.88|-0.04|309585000000|07/02/2026|0.00|0|0.00|0|P
SCHC|808524888|48.81|48.83|48.24|48.51|0.23|20606000000|07/02/2026|0.00|0|0.00|0|P
SCHD|808524797|32.16|32.38|32.11|32.38|0.52|229202000000|07/02/2026|0.00|0|0.00|0|P
SCHE|808524706|36.16|36.38|35.57|35.85|-0.14|66626000000|07/02/2026|0.00|0|0.00|0|P
SCHF|808524805|27.58|27.76|27.23|27.46|0.15|252508000000|07/02/2026|0.00|0|0.00|0|P
SCHG|808524300|34.15|34.42|33.94|34.13|0.01|280200000000|07/02/2026|0.00|0|0.00|0|P
SCHH|808524847|23.88|24.08|23.87|24.07|0.30|380090000000|07/02/2026|0.00|0|0.00|0|P
SCHI|808524698|22.57|22.57|22.54|22.56|0.04|35255000000|07/02/2026|0.00|0|0.00|0|P
SCHJ|808524714|24.59|24.59|24.59|24.59|-0.07|100000000|07/02/2026|0.00|0|0.00|0|P
SCHK|808524722|36.16|36.28|35.78|35.98|-0.05|3326000000|07/02/2026|0.00|0|0.00|0|P
SCHL|807066105|0.00|46.92|46.53|46.55|-0.76|2493000000|07/02/2026|46.40|500|46.48|200|Q
SCHM|808524508|36.55|36.64|35.60|35.97|-0.41|40549000000|07/02/2026|0.00|0|0.00|0|P
SCHO|808524862|24.08|24.09|24.08|24.09|0.04|21182000000|07/02/2026|0.00|0|0.00|0|P
SCHP|808524870|26.27|26.29|26.26|26.29|0.06|28870000000|07/02/2026|0.00|0|0.00|0|P
SCHQ|808524680|31.00|31.05|30.99|31.03|0.01|3598000000|07/02/2026|0.00|0|0.00|0|P
SCHR|808524854|24.58|24.61|24.57|24.59|0.03|70770000000|07/02/2026|0.00|0|0.00|0|P
SCHV|808524409|34.58|34.74|34.11|34.43|0.00|57641000000|07/02/2026|0.00|0|0.00|0|P
SCHW|808513105|96.74|97.41|96.24|97.00|1.22|1850244000000|07/02/2026|0.00|0|0.00|0|N
SCHW PRD|808513600|24.29|24.33|24.18|24.33|0.07|11742000000|07/02/2026|0.00|0|0.00|0|N
SCHW PRJ|808513865|17.46|17.56|17.46|17.49|0.05|8720000000|07/02/2026|0.00|0|0.00|0|N
SCHX|808524201|29.48|29.62|29.20|29.40|0.00|85819000000|07/02/2026|0.00|0|0.00|0|P
SCHY|808524672|32.03|32.13|31.95|32.08|0.62|5478000000|07/02/2026|0.00|0|0.00|0|P
SCHZ|808524839|23.04|23.06|23.02|23.05|0.03|21290000000|07/02/2026|0.00|0|0.00|0|P
SCI|817565104|77.05|78.62|77.01|78.56|1.81|410403000000|07/02/2026|0.00|0|0.00|0|N
SCIO|33738D770|20.62|20.64|20.61|20.64|0.00|1913000000|07/02/2026|0.00|0|0.00|0|P
SCJ|464286582|108.01|108.01|107.15|107.19|1.34|600000000|07/02/2026|0.00|0|0.00|0|P
SCKT|83368E200|0.00|0.66|0.66|0.66|0.02|200000000|07/02/2026|0.52|100|0.76|100|Q
SCL|858586100|55.50|56.81|55.50|56.75|0.94|36527000000|07/02/2026|0.00|0|0.00|0|N
SCLX|80880W205|0.00|0.00|0.00|0.00|0.00|30000000|07/02/2026|7.71|1600|7.90|1500|Q
SCM|858568108|8.56|8.56|8.40|8.44|-0.04|28864000000|07/02/2026|0.00|0|0.00|0|N
SCMB|808524649|25.79|25.81|25.77|25.81|0.05|10763000000|07/02/2026|0.00|0|0.00|0|P
SCNI|09073Q303|0.00|0.27|0.26|0.27|0.00|0|07/01/2026|0.22|200|0.31|100|Q
SCNM|85917K470|25.09|25.11|25.09|25.11|0.00|3000000|07/01/2026|0.00|0|0.00|0|Z
SCNX|80880X104|0.00|0.37|0.35|0.35|0.00|2201000000|07/02/2026|0.29|100|0.40|100|Q
SCO|74347Y656|36.28|36.56|35.36|35.60|-0.52|101067000000|07/02/2026|0.00|0|0.00|0|P
SCOR|20564W204|0.00|0.00|0.00|0.00|0.00|9000000|07/02/2026|7.00|1800|7.60|1800|Q
SCPQ|G8254P103|0.00|0.00|0.00|0.00|0.00|70000000|07/02/2026|0.00|0|0.00|0|Q
SCSC|806037107|0.00|50.93|50.93|50.93|-1.42|1262000000|07/02/2026|50.41|200|50.93|200|Q
SCWO|88583P203|0.00|1.99|1.99|1.99|1.99|200000000|07/02/2026|1.96|2100|1.99|2700|Q
SCYB|808524631|26.09|26.09|26.08|26.09|0.03|4693000000|07/02/2026|0.00|0|0.00|0|P
SCYX|811292309|0.00|4.65|4.23|4.44|0.19|717000000|07/02/2026|4.35|4200|4.44|4200|Q
SCZ|464288273|0.00|84.15|83.17|83.51|0.54|39544000000|07/02/2026|83.44|600|83.59|600|Q
SCZM|80280U205|0.00|6.98|6.55|6.69|0.11|14675000000|07/02/2026|6.68|2000|6.71|2100|Q
SD|80007P869|13.49|13.63|13.05|13.24|-0.15|123411000000|07/02/2026|0.00|0|0.00|0|N
SDA|G85727108|0.00|0.88|0.82|0.82|-0.03|3300000000|07/02/2026|0.00|0|0.00|0|Q
SDCI|90290T809|26.29|26.32|26.29|26.30|-0.11|650000000|07/02/2026|0.00|0|0.00|0|P
SDEV|66987P508|1.32|1.55|1.28|1.38|0.32|583332000000|07/02/2026|0.00|0|0.00|0|A
SDGR|80810D103|0.00|17.48|16.57|16.87|0.48|23002000000|07/02/2026|16.69|800|17.08|800|Q
SDHC|83207R107|15.75|16.16|15.54|15.91|0.40|26832000000|07/02/2026|0.00|0|0.00|0|N
SDHY|69355J104|16.35|16.41|16.30|16.30|-0.05|2027000000|07/02/2026|0.00|0|0.00|0|N
SDIV|37960A669|24.53|24.68|24.43|24.53|0.20|20323000000|07/02/2026|0.00|0|0.00|0|P
SDOG|00162Q858|0.00|69.23|69.13|69.14|0.00|90000000|06/26/2026|0.00|0|0.00|0|P
SDOT|627333503|0.00|100.52|44.14|48.32|-22.70|11612000000|07/02/2026|47.47|100|51.61|100|Q
SDOW|74347G135|23.77|23.99|23.44|23.45|-0.71|59866000000|07/02/2026|0.00|0|0.00|0|P
SDRL|G7997W102|39.24|40.13|39.24|39.87|1.02|213766000000|07/02/2026|0.00|0|0.00|0|N
SDS|74350P667|56.81|57.84|56.22|57.17|0.24|30465000000|07/02/2026|0.00|0|0.00|0|P
SDST|854936200|0.00|0.00|0.00|0.00|-1.69|10000000|07/02/2026|1.63|100|1.79|100|Q
SDVD|33738D820|23.03|23.03|23.03|23.03|-0.22|200000000|07/02/2026|0.00|0|0.00|0|Z
SDVY|33741X102|0.00|43.48|42.88|43.15|-0.03|35327000000|07/02/2026|43.13|600|44.37|100|Q
SDY|78464A763|154.25|155.70|154.25|155.66|2.63|1254000000|07/02/2026|0.00|0|0.00|0|P
SE|81141R100|103.99|105.89|102.52|103.30|0.97|1769275000000|07/02/2026|0.00|0|0.00|0|N
SEAL PRA|Y8564M113|25.40|25.40|25.33|25.34|0.04|2477000000|07/02/2026|0.00|0|0.00|0|N
SEAL PRB|Y8564M204|25.20|25.36|25.20|25.30|0.15|2855000000|07/02/2026|0.00|0|0.00|0|N
SEAT|92854T209|0.00|7.16|6.80|7.16|0.51|1321000000|07/02/2026|6.72|100|7.32|100|Q
SEB|811543107|4355.48|4355.48|4355.48|4355.48|-269.50|33000000|07/02/2026|0.00|0|0.00|0|A
SECU|092528819|49.68|49.74|49.65|49.69|0.02|1800000000|07/02/2026|0.00|0|0.00|0|Z
SECZ|81517B101|12.76|13.69|12.04|12.30|12.30|122305000000|07/02/2026|0.00|0|0.00|0|N
SEDG|83417M104|0.00|57.51|51.91|52.41|-3.62|21440000000|07/02/2026|52.37|200|52.43|200|Q
SEED|G67828205|0.00|1.01|1.01|1.01|0.00|0|06/22/2026|0.88|100|1.21|100|Q
SEEM|81589A601|0.00|0.00|0.00|0.00|0.00|50000000|07/02/2026|0.00|0|0.00|0|Q
SEER|81578P106|0.00|1.63|1.56|1.62|-0.02|9516000000|07/02/2026|1.61|4400|1.62|100|Q
SEF|74349Y761|30.45|30.45|30.45|30.45|-0.81|200000000|07/02/2026|0.00|0|0.00|0|P
SEG|812215200|26.90|27.34|26.82|27.12|0.51|39562000000|07/02/2026|0.00|0|0.00|0|N
SEGG|54570M306|0.00|0.00|0.00|0.00|-0.90|25000000|07/02/2026|0.00|0|0.00|0|Q
SEI|83418M103|72.66|73.02|65.25|67.19|-6.23|695610000000|07/02/2026|0.00|0|0.00|0|N
SEIC|784117103|0.00|91.96|90.57|91.42|1.39|9351000000|07/02/2026|91.38|100|91.58|500|Q
SEIM|81589A205|0.00|54.53|54.53|54.53|0.00|250000000|06/26/2026|0.00|0|0.00|0|Z
SEIQ|81589A106|40.14|40.18|40.14|40.18|0.27|327000000|07/02/2026|0.00|0|0.00|0|Z
SEIS|81589A502|0.00|33.12|33.12|33.12|0.00|0|06/29/2026|32.40|2300|33.12|2300|Q
SEIV|81589A304|47.66|47.90|47.66|47.90|-0.15|210000000|07/02/2026|0.00|0|0.00|0|Z
SEMI|19761L870|38.64|38.64|38.64|38.64|0.00|4000000|06/26/2026|0.00|0|0.00|0|P
SEMY|38747R199|0.00|15.40|15.39|15.39|-0.34|200000000|07/02/2026|0.00|0|0.00|0|Q
SENEA|817070501|0.00|183.80|181.77|183.80|1.77|1573000000|07/02/2026|183.94|100|187.43|100|Q
SENS|81727U303|0.00|5.49|5.29|5.49|0.13|12370000000|07/02/2026|5.48|2500|5.49|3000|Q
SEPN|81734D104|0.00|34.34|33.37|34.01|-0.57|7874000000|07/02/2026|33.99|700|34.03|100|Q
SEPU|00888H554|0.00|31.15|31.15|31.15|0.00|25000000|06/22/2026|0.00|0|0.00|0|Z
SERA|81749D107|0.00|2.02|2.02|2.02|2.02|228000000|07/02/2026|2.00|1400|2.04|800|Q
SERV|81758H106|0.00|6.73|6.24|6.32|-0.21|28049000000|07/02/2026|6.26|1600|6.42|1500|Q
SES|78397Q109|0.95|1.00|0.88|0.88|-0.08|1012627000000|07/02/2026|0.00|0|0.00|0|N
SES WS|78397Q117|0.03|0.03|0.03|0.03|0.00|3000000|07/02/2026|0.00|0|0.00|0|N
SETH|74350P592|52.07|52.07|52.07|52.07|-6.74|100000000|07/02/2026|0.00|0|0.00|0|P
SETM|85208P402|0.00|31.98|31.48|31.60|0.58|588000000|07/02/2026|0.00|0|0.00|0|Q
SEV|03835W104|0.00|2.27|2.21|2.21|-0.15|1386000000|07/02/2026|2.08|200|2.27|200|Q
SEVN|81784E101|0.00|8.60|8.56|8.57|0.05|1123000000|07/02/2026|8.50|100|8.67|100|Q
SEZL|78435P105|0.00|184.22|177.80|181.27|6.27|6711000000|07/02/2026|180.64|100|185.22|100|Q
SF|860630102|72.76|73.35|72.49|73.17|1.32|312524000000|07/02/2026|0.00|0|0.00|0|N
SF PRB|860630706|22.85|23.04|22.82|23.04|0.20|423000000|07/02/2026|0.00|0|0.00|0|N
SF PRC|860630870|21.91|21.99|21.91|21.99|0.07|180000000|07/02/2026|0.00|0|0.00|0|N
SF PRD|860630862|16.19|16.19|16.04|16.04|-0.10|2198000000|07/02/2026|0.00|0|0.00|0|N
SFB|860630607|19.76|19.76|19.64|19.70|-0.01|828000000|07/02/2026|0.00|0|0.00|0|N
SFBC|83607A100|0.00|0.00|0.00|0.00|0.00|16000000|07/02/2026|44.10|200|44.97|300|Q
SFBS|81768T108|89.76|89.94|86.50|86.64|-2.20|250588000000|07/02/2026|0.00|0|0.00|0|N
SFD|832248207|0.00|24.62|24.28|24.56|0.18|19789000000|07/02/2026|24.55|700|24.60|100|Q
SFGV|02072L276|35.27|35.27|35.27|35.27|0.20|100000000|07/02/2026|0.00|0|0.00|0|P
SFIX|860897107|0.00|4.01|3.77|3.85|-0.15|25035000000|07/02/2026|3.84|200|3.85|4000|Q
SFL|G7738W106|10.48|10.70|10.48|10.59|0.34|521986000000|07/02/2026|0.00|0|0.00|0|N
SFLR|45783Y673|38.89|38.89|38.53|38.53|-0.12|255000000|07/02/2026|0.00|0|0.00|0|P
SFM|85208M102|0.00|90.21|87.26|89.85|3.22|37469000000|07/02/2026|89.82|200|90.59|100|Q
SFNC|828730200|0.00|23.35|22.72|22.82|-0.42|14565000000|07/02/2026|22.83|400|22.86|500|Q
SFST|842873101|0.00|62.13|61.05|61.15|-1.26|3151000000|07/02/2026|61.20|200|61.36|200|Q
SFY|886364173|0.00|146.56|145.47|146.56|-0.63|1000000|06/26/2026|0.00|0|0.00|0|P
SG|87043Q108|9.21|9.32|8.55|8.77|-0.33|1641941000000|07/02/2026|0.00|0|0.00|0|N
SGA|786598300|0.00|0.00|0.00|0.00|0.00|0|06/25/2026|9.19|1200|9.26|1200|Q
SGC|868358102|0.00|12.99|12.99|12.99|-0.12|273000000|07/02/2026|13.00|600|13.05|1200|Q
SGDJ|85210B201|78.33|78.50|78.33|78.50|2.75|807000000|07/02/2026|0.00|0|0.00|0|P
SGDM|85210B102|0.00|62.32|62.31|62.31|0.00|100000000|06/29/2026|0.00|0|0.00|0|P
SGHC|G8588X103|13.99|14.70|13.88|14.51|0.54|802383000000|07/02/2026|0.00|0|0.00|0|N
SGHT|82657M105|0.00|5.48|5.18|5.47|0.02|3529000000|07/02/2026|5.44|2200|5.47|100|Q
SGI|88023U101|77.93|78.61|76.86|78.43|1.26|470994000000|07/02/2026|0.00|0|0.00|0|N
SGLY|82935V307|0.00|0.31|0.31|0.31|0.00|0|07/01/2026|0.26|200|0.37|200|Q
SGML|826599102|0.00|13.05|12.06|12.29|-0.15|26334000000|07/02/2026|12.28|200|12.30|2000|Q
SGMT|786700104|0.00|7.68|7.43|7.59|0.08|19708000000|07/02/2026|7.58|1100|7.61|2200|Q
SGOL|00326A104|39.20|39.43|39.17|39.24|0.79|28841000000|07/02/2026|0.00|0|0.00|0|P
SGOV|46436E718|100.44|100.44|100.44|100.44|0.04|750860000000|07/02/2026|0.00|0|0.00|0|N
SGP|85220G109|0.00|19.12|18.95|19.12|-0.42|1886000000|07/02/2026|19.08|1000|19.12|700|Q
SGRP|784933103|0.00|0.00|0.00|0.00|0.00|4000000|07/02/2026|0.66|200|1.00|200|Q
SGRY|86881A100|0.00|17.32|16.86|17.22|0.62|20269000000|07/02/2026|17.20|700|17.38|800|Q
SGU|85512C105|12.86|12.88|12.82|12.88|0.00|1302000000|07/02/2026|0.00|0|0.00|0|N
SGVA|74938Y834|0.00|100.13|100.11|100.11|0.00|0|06/25/2026|99.25|2300|101.26|2300|Q
SGVT|808524581|100.52|100.52|100.52|100.52|0.03|1017000000|07/02/2026|0.00|0|0.00|0|P
SH|74349Y753|32.99|33.31|32.86|33.12|0.06|375738000000|07/02/2026|0.00|0|0.00|0|P
SHAK|819047101|57.30|57.68|55.41|56.47|-0.32|284429000000|07/02/2026|0.00|0|0.00|0|N
SHAZ|778920306|0.00|78.99|64.68|68.11|-10.88|37497000000|07/02/2026|66.52|200|69.05|200|Q
SHBI|825107105|0.00|23.43|22.98|23.04|-0.37|11785000000|07/02/2026|23.02|100|23.09|500|Q
SHC|83601L102|0.00|17.94|17.64|17.94|0.18|30178000000|07/02/2026|17.91|2000|17.95|1400|Q
SHE|78468R747|152.92|152.92|152.92|152.92|4.83|100000000|07/02/2026|0.00|0|0.00|0|P
SHEL|780259305|77.72|78.10|77.48|78.02|1.45|619149000000|07/02/2026|0.00|0|0.00|0|N
SHEN|82312B106|0.00|14.62|13.20|13.57|-1.03|7594000000|07/02/2026|13.54|500|13.57|500|Q
SHFS|824430300|0.00|0.25|0.25|0.25|0.00|201000000|07/02/2026|0.24|100|0.25|100|Q
SHG|824596100|66.00|67.50|66.00|66.88|4.36|56627000000|07/02/2026|0.00|0|0.00|0|N
SHIM|82455M109|0.00|4.27|4.02|4.02|-0.34|502000000|07/02/2026|4.00|2500|4.06|1600|Q
SHIP|Y73760400|0.00|13.63|13.63|13.63|0.28|323000000|07/02/2026|11.34|100|15.39|100|Q
SHLD|37960A529|62.92|64.29|62.92|63.94|2.73|48777000000|07/02/2026|0.00|0|0.00|0|P
SHLS|82489W107|0.00|10.85|9.57|9.96|-0.17|153650000000|07/02/2026|9.94|1200|9.96|1700|Q
SHM|78468R739|47.85|47.91|47.85|47.91|0.04|3244000000|07/02/2026|0.00|0|0.00|0|P
SHMD|N68722102|0.00|6.16|5.47|5.55|-0.54|4249000000|07/02/2026|0.00|0|0.00|0|Q
SHNY|063679526|8.53|8.66|8.47|8.57|0.49|11817000000|07/02/2026|0.00|0|0.00|0|P
SHO|867892101|11.24|11.43|11.23|11.38|0.21|588758000000|07/02/2026|0.00|0|0.00|0|N
SHO PRH|867892804|21.73|21.95|21.73|21.95|0.15|11314000000|07/02/2026|0.00|0|0.00|0|N
SHO PRI|867892887|21.11|21.45|21.11|21.40|0.15|16554000000|07/02/2026|0.00|0|0.00|0|N
SHOC|02072L672|115.91|115.91|108.96|109.12|-5.91|4801000000|07/02/2026|0.00|0|0.00|0|N
SHOE|824889109|0.00|15.26|15.02|15.11|-0.01|5266000000|07/02/2026|15.09|1700|15.11|600|Q
SHOO|556269108|0.00|41.90|39.41|39.90|-1.69|12175000000|07/02/2026|39.90|100|39.94|100|Q
SHOP|82509L107|0.00|121.16|118.94|119.47|-2.16|84940000000|07/02/2026|119.46|100|119.74|400|Q
SHOTU|G7610P120|0.00|9.98|9.98|9.98|0.00|0|06/26/2026|10.00|100|0.00|0|Q
SHPH|825693500|0.00|3.79|3.49|3.55|0.16|1333000000|07/02/2026|3.28|100|3.85|100|Q
SHPU|25461A221|0.00|12.40|12.14|12.40|-0.18|2137000000|07/02/2026|0.00|0|0.00|0|Q
SHRD|337959308|25.10|25.10|25.10|25.10|0.00|100000000|07/02/2026|0.00|0|0.00|0|P
SHRY|33738R761|0.00|0.00|0.00|0.00|0.00|52000000|07/02/2026|0.00|0|0.00|0|Q
SHV|464288679|110.08|110.10|110.08|110.09|0.05|194375000000|07/02/2026|0.00|0|0.00|0|N
SHW|824348106|348.74|352.48|342.33|352.48|6.43|665962000000|07/02/2026|0.00|0|0.00|0|N
SHY|464287457|0.00|81.96|81.93|81.94|0.10|49281000000|07/02/2026|81.94|600|81.95|200|Q
SHYD|92189F387|22.81|22.81|22.80|22.80|0.02|418000000|07/02/2026|0.00|0|0.00|0|Z
SHYG|46434V407|42.25|42.27|42.24|42.24|0.06|64509000000|07/02/2026|0.00|0|0.00|0|P
SHYL|233051283|44.17|44.21|44.17|44.21|0.00|17000000|07/01/2026|0.00|0|0.00|0|P
SHYM|092528108|22.40|22.40|22.39|22.39|0.01|598000000|07/02/2026|0.00|0|0.00|0|Z
SI|82537J108|20.53|21.42|20.14|21.27|0.65|31160000000|07/02/2026|0.00|0|0.00|0|N
SIBN|825704109|0.00|17.12|16.53|17.11|0.33|6315000000|07/02/2026|17.09|1000|17.12|700|Q
SID|20440W105|0.93|0.94|0.90|0.91|0.01|478472000000|07/02/2026|0.00|0|0.00|0|N
SIDU|826165201|0.00|3.07|2.60|2.68|-0.05|146050000000|07/02/2026|2.66|700|2.67|600|Q
SIEB|826176109|0.00|1.69|1.66|1.69|0.00|1105000000|07/02/2026|1.43|100|1.70|1700|Q
SIF|826546103|25.52|25.63|25.51|25.53|0.60|1464000000|07/02/2026|0.00|0|0.00|0|A
SIFY|82655M206|0.00|15.35|15.24|15.34|-1.32|1197000000|07/02/2026|13.17|100|17.50|100|Q
SIG|G81276100|84.62|84.62|81.42|84.12|-0.54|264738000000|07/02/2026|0.00|0|0.00|0|N
SIGA|826917106|0.00|3.94|3.75|3.85|0.13|10449000000|07/02/2026|3.85|4200|3.90|500|Q
SIGI|816300107|0.00|100.24|97.01|100.16|2.16|4191000000|07/02/2026|100.14|100|101.12|100|Q
SIGIP|816300503|0.00|15.85|15.84|15.85|0.00|0|07/01/2026|15.82|100|16.01|1000|Q
SIHY|41151J109|45.54|45.54|45.54|45.54|0.03|100000000|07/02/2026|0.00|0|0.00|0|P
SII|852066208|115.56|120.00|113.31|114.98|2.25|25323000000|07/02/2026|0.00|0|0.00|0|N
SIL|37954Y848|79.98|82.01|78.87|80.21|3.03|17999000000|07/02/2026|0.00|0|0.00|0|P
SILC|M84116108|0.00|46.11|40.44|42.16|-1.94|3248000000|07/02/2026|42.57|100|42.98|200|Q
SILJ|032108649|26.75|27.44|26.19|26.70|0.79|66553000000|07/02/2026|0.00|0|0.00|0|P
SILO|82711P300|0.00|0.00|0.00|0.00|0.00|7000000|07/02/2026|5.77|100|6.43|100|Q
SIMO|82706C108|0.00|320.01|291.83|301.07|-15.84|7558000000|07/02/2026|297.19|100|304.21|100|Q
SIMS|78468R697|45.13|45.13|45.13|45.13|3.34|500000000|07/02/2026|0.00|0|0.00|0|P
SIMX|21874K831|21.72|21.72|21.72|21.72|-2.95|370000000|07/02/2026|0.00|0|0.00|0|Z
SIND|G81569108|12.00|12.19|11.90|12.06|0.06|59072000000|07/02/2026|0.00|0|0.00|0|N
SINT|829392703|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|1.59|100|2.17|100|Q
SIO|89157W202|25.67|25.67|25.67|25.67|0.00|13000000|07/01/2026|0.00|0|0.00|0|P
SION|829401108|0.00|44.06|41.76|44.00|2.24|4897000000|07/02/2026|43.77|500|44.85|300|Q
SIRI|829933100|0.00|30.60|30.10|30.52|0.56|113551000000|07/02/2026|30.48|100|30.53|1400|Q
SITC|82981J851|4.45|4.60|4.43|4.49|0.03|556895000000|07/02/2026|0.00|0|0.00|0|N
SITE|82982L103|110.92|112.60|109.70|112.39|2.59|163541000000|07/02/2026|0.00|0|0.00|0|N
SITM|82982T106|0.00|705.51|587.16|603.15|-101.70|10022000000|07/02/2026|594.10|40|609.81|40|Q
SIVR|003264108|58.42|58.83|57.40|57.82|1.49|14129000000|07/02/2026|0.00|0|0.00|0|P
SIXO|00888H877|35.88|35.88|35.88|35.88|0.00|95000000|07/01/2026|0.00|0|0.00|0|Z
SIXS|301505673|58.95|58.95|58.95|58.95|0.74|125000000|07/02/2026|0.00|0|0.00|0|P
SIZE|46432F370|178.93|178.93|178.93|178.93|4.71|108000000|07/02/2026|0.00|0|0.00|0|P
SJ|G7864D112|0.00|0.90|0.90|0.90|0.09|100000000|07/02/2026|0.79|200|1.11|200|Q
SJB|74347R131|15.13|15.13|15.13|15.13|-0.01|4143000000|07/02/2026|0.00|0|0.00|0|P
SJCP|56170L687|0.00|25.04|25.04|25.04|0.00|0|06/22/2026|24.83|1000|25.18|1000|Q
SJLD|56170L679|0.00|25.51|25.51|25.51|0.00|0|02/23/2026|24.93|1000|25.31|1000|Q
SJM|832696405|115.91|117.25|115.18|116.28|1.42|434188000000|07/02/2026|0.00|0|0.00|0|N
SJNK|78468R408|24.94|24.95|24.93|24.94|0.04|36332000000|07/02/2026|0.00|0|0.00|0|P
SJT|798241105|3.14|3.23|3.11|3.11|0.00|22038000000|07/02/2026|0.00|0|0.00|0|N
SKE|83056P715|28.00|28.70|27.79|28.70|1.65|276107000000|07/02/2026|0.00|0|0.00|0|N
SKIL|83066P309|6.70|7.25|6.70|7.06|0.42|33184000000|07/02/2026|0.00|0|0.00|0|N
SKIN|88331L108|0.00|0.73|0.70|0.71|-0.02|9107000000|07/02/2026|0.72|1800|0.73|2700|Q
SKM|78440P306|32.22|32.37|30.92|31.80|-0.08|596547000000|07/02/2026|0.00|0|0.00|0|N
SKRE|26923N686|0.00|6.26|6.25|6.26|0.11|1208000000|07/02/2026|0.00|0|0.00|0|Q
SKT|875465106|39.63|39.69|39.40|39.53|0.31|306469000000|07/02/2026|0.00|0|0.00|0|N
SKWD|830940102|0.00|62.14|58.71|61.40|1.94|10645000000|07/02/2026|60.82|200|61.45|400|Q
SKY|830830105|84.76|86.01|84.38|85.25|0.37|284267000000|07/02/2026|0.00|0|0.00|0|N
SKYA|82003F309|0.00|1.23|1.19|1.23|0.12|4049000000|07/02/2026|1.19|300|1.23|100|Q
SKYE|83086J200|0.00|0.69|0.69|0.69|0.01|1500000000|07/02/2026|0.69|4400|0.71|7200|Q
SKYH|83085C107|10.07|10.15|9.82|9.97|-0.09|41515000000|07/02/2026|0.00|0|0.00|0|N
SKYH WS|83085C115|0.54|0.54|0.50|0.52|-0.01|2000000000|07/02/2026|0.00|0|0.00|0|N
SKYQ|83087C303|0.00|2.81|2.21|2.63|-0.35|23193000000|07/02/2026|2.56|100|2.64|100|Q
SKYT|83089J108|0.00|34.76|33.66|34.20|-0.59|15175000000|07/02/2026|34.23|200|34.26|500|Q
SKYU|74347G788|0.00|34.84|34.84|34.84|0.00|0|06/11/2026|35.48|2300|37.01|2300|Q
SKYW|830879102|0.00|98.54|95.00|95.90|-2.43|4587000000|07/02/2026|96.86|100|96.94|100|Q
SKYX|78471E105|0.00|1.17|1.03|1.03|-0.09|24484000000|07/02/2026|1.03|4300|1.05|14200|Q
SKYY|33734X192|0.00|137.56|134.34|134.75|-1.78|8355000000|07/02/2026|130.95|100|138.62|100|Q
SLAB|826919102|0.00|218.39|217.58|217.92|-0.92|7244000000|07/02/2026|217.17|100|219.44|100|Q
SLAI|055474209|0.44|0.51|0.43|0.44|-0.03|19560000000|07/02/2026|0.00|0|0.00|0|N
SLB|806857108|45.37|45.56|44.59|45.13|0.04|2770227000000|07/02/2026|0.00|0|0.00|0|N
SLBT|G8191L116|0.00|6.18|4.40|6.01|1.61|7680000000|07/02/2026|0.00|0|7.00|200|Q
SLDB|83422E204|0.00|10.86|10.28|10.84|0.64|77406000000|07/02/2026|10.82|1500|11.02|1000|Q
SLDE|831349105|0.00|21.78|20.23|21.24|1.25|29462000000|07/02/2026|20.96|700|21.26|100|Q
SLDP|83422N105|0.00|2.70|2.48|2.53|-0.06|45937000000|07/02/2026|2.52|1200|2.53|2900|Q
SLE|86804F509|0.00|3.10|3.10|3.10|3.10|100000000|07/02/2026|2.95|100|3.24|100|Q
SLF|866796105|79.06|79.67|78.40|79.65|0.80|126698000000|07/02/2026|0.00|0|0.00|0|N
SLG|78440X887|52.63|53.46|52.63|53.42|1.20|226154000000|07/02/2026|0.00|0|0.00|0|N
SLG PRI|78440X507|21.00|21.17|21.00|21.17|0.11|1090000000|07/02/2026|0.00|0|0.00|0|N
SLGB|G82195101|0.00|0.69|0.65|0.65|-0.03|1216000000|07/02/2026|0.00|0|0.00|0|Q
SLGL|M8694L137|0.00|71.99|71.99|71.99|71.99|226000000|07/02/2026|71.09|100|77.34|100|Q
SLGN|827048109|46.49|46.74|45.71|46.39|0.28|330250000000|07/02/2026|0.00|0|0.00|0|N
SLI|853606101|2.81|2.83|2.66|2.73|-0.02|27486000000|07/02/2026|0.00|0|0.00|0|A
SLM|78442P106|0.00|26.05|24.95|25.60|-0.07|39377000000|07/02/2026|25.58|800|25.60|100|Q
SLMT|G13311132|0.00|5.16|5.16|5.16|-0.32|110000000|07/02/2026|5.08|1700|5.24|1700|Q
SLN|82686Q101|0.00|10.96|10.32|10.44|-0.04|6952000000|07/02/2026|10.38|1300|10.47|1000|Q
SLND|84445C100|0.76|0.76|0.73|0.73|0.04|287000000|07/02/2026|0.00|0|0.00|0|A
SLNG|85236P101|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|4.05|100|4.44|100|Q
SLNH|583543301|0.00|1.33|1.20|1.21|-0.06|179648000000|07/02/2026|1.20|5200|1.21|12800|Q
SLNZ|29287L809|45.23|45.53|45.23|45.53|0.04|2000000|07/02/2026|0.00|0|0.00|0|N
SLON|74350P386|21.79|21.79|21.79|21.79|2.64|367000000|07/02/2026|0.00|0|0.00|0|P
SLP|829214105|0.00|18.44|18.36|18.40|0.06|22880000000|07/02/2026|18.38|700|18.40|700|Q
SLQD|46434V100|0.00|50.23|50.22|50.23|0.07|4890000000|07/02/2026|0.00|0|50.25|100|Q
SLQT|816307300|0.87|0.91|0.79|0.79|-0.10|238440000000|07/02/2026|0.00|0|0.00|0|N
SLRC|83413U100|0.00|12.40|12.31|12.35|-0.12|2581000000|07/02/2026|12.34|1200|12.37|300|Q
SLS|81642T209|0.00|15.04|12.96|14.98|1.74|192670000000|07/02/2026|14.89|100|15.05|100|Q
SLSN|630079101|0.00|0.78|0.78|0.78|0.00|0|07/01/2026|0.68|300|0.71|3000|Q
SLSR|83419D201|8.54|8.72|8.34|8.52|0.45|21372000000|07/02/2026|0.00|0|0.00|0|A
SLTY|88636R677|22.59|22.59|22.59|22.59|-0.72|100000000|07/02/2026|0.00|0|0.00|0|P
SLV|46428Q109|55.04|56.12|54.58|55.01|1.43|510695000000|07/02/2026|0.00|0|0.00|0|P
SLVM|871332102|37.83|38.79|37.41|38.54|1.09|85322000000|07/02/2026|0.00|0|0.00|0|N
SLVO|22542D225|0.00|66.62|66.62|66.62|0.90|225000000|07/02/2026|64.93|100|67.24|100|Q
SLVP|464286327|32.31|32.71|31.61|32.13|1.21|8461000000|07/02/2026|0.00|0|0.00|0|Z
SLVR|85208P873|0.00|53.15|51.65|51.65|1.27|1411000000|07/02/2026|0.00|0|0.00|0|Q
SLX|92189F205|99.10|99.10|99.10|99.10|2.05|750000000|07/02/2026|0.00|0|0.00|0|P
SLYG|78464A201|118.96|119.05|118.17|118.17|0.00|153000000|07/01/2026|0.00|0|0.00|0|P
SLYV|78464A300|109.04|109.63|108.82|109.38|0.00|67000000|07/01/2026|0.00|0|0.00|0|P
SM|78454L100|26.00|26.92|25.95|26.85|1.12|928110000000|07/02/2026|0.00|0|0.00|0|N
SMA|83192D402|33.78|33.85|33.24|33.67|0.39|312621000000|07/02/2026|0.00|0|0.00|0|N
SMAX|46438G588|27.85|27.85|27.85|27.85|0.06|100000000|07/02/2026|0.00|0|0.00|0|Z
SMB|92189F528|17.32|17.33|17.32|17.33|0.02|1201000000|07/02/2026|0.00|0|0.00|0|Z
SMBC|843380106|0.00|77.65|75.80|75.80|-1.92|1368000000|07/02/2026|76.01|200|76.24|100|Q
SMBK|83190L208|48.11|48.13|46.97|47.34|-0.82|35875000000|07/02/2026|0.00|0|0.00|0|N
SMBS|808524615|25.29|25.31|25.27|25.29|-0.01|1386000000|07/02/2026|0.00|0|0.00|0|P
SMC|86614G101|29.50|30.24|29.38|29.80|0.30|24621000000|07/02/2026|0.00|0|0.00|0|N
SMCC|21874J552|25.79|25.79|25.79|25.79|25.79|100000000|07/02/2026|0.00|0|0.00|0|Z
SMCF|882927866|0.00|0.00|0.00|0.00|0.00|0|01/26/2026|38.53|2300|39.35|2300|Q
SMCI|86800U302|0.00|29.20|26.70|27.21|-0.45|557648000000|07/02/2026|27.20|500|27.24|1800|Q
SMCIP|86800U500|0.00|50.54|47.44|48.05|-1.35|5220000000|07/02/2026|0.00|0|0.00|0|Q
SMCL|38747T575|0.00|12.00|10.09|10.41|-0.53|21883000000|07/02/2026|10.08|100|10.55|1000|Q
SMCO|88636J675|0.00|30.29|30.13|30.29|30.29|902000000|07/02/2026|30.22|200|30.29|200|Q
SMCX|88636W239|0.00|8.68|7.36|7.54|-0.44|34333000000|07/02/2026|7.61|100|7.67|5100|Q
SMCY|88636R867|4.79|4.91|4.58|4.66|-0.15|14232000000|07/02/2026|0.00|0|0.00|0|P
SMCZ|88636W262|0.00|10.05|10.05|10.05|0.27|223000000|07/02/2026|9.97|100|10.72|100|Q
SMDV|74347B698|77.61|77.69|77.20|77.20|-0.10|835000000|07/02/2026|0.00|0|0.00|0|Z
SMFG|86562M209|24.70|24.73|24.33|24.53|0.48|333724000000|07/02/2026|0.00|0|0.00|0|N
SMG|810186106|68.48|69.53|68.14|68.85|0.28|192154000000|07/02/2026|0.00|0|0.00|0|N
SMH|92189F676|0.00|627.45|582.92|592.03|-28.01|607595000000|07/02/2026|585.74|2400|598.47|2400|Q
SMHC|92189H573|0.00|61.01|59.23|59.23|-6.47|700000000|07/02/2026|59.28|200|59.56|200|Q
SMHI|78413P101|7.70|7.80|7.54|7.59|-0.10|55150000000|07/02/2026|0.00|0|0.00|0|N
SMHX|92189H664|0.00|62.10|57.78|58.05|-3.70|4107000000|07/02/2026|0.00|0|0.00|0|Q
SMID|832156103|0.00|0.00|0.00|0.00|-30.53|5000000|07/02/2026|29.66|500|30.29|200|Q
SMIG|26922B832|32.78|32.78|32.78|32.78|-0.08|284000000|07/02/2026|0.00|0|0.00|0|P
SMIN|46429B614|0.00|69.92|69.78|69.78|0.00|119000000|06/29/2026|0.00|0|0.00|0|Z
SMJF|G82454102|5.32|5.32|5.32|5.32|0.05|157000000|07/02/2026|0.00|0|0.00|0|A
SMLF|46434V290|88.20|88.46|88.18|88.18|-0.54|1444000000|07/02/2026|0.00|0|0.00|0|P
SMMD|46435G268|90.42|90.76|89.99|90.76|-1.20|1033000000|07/02/2026|0.00|0|0.00|0|Z
SMMT|86627T108|0.00|15.61|14.56|15.44|1.06|159851000000|07/02/2026|15.41|1900|15.44|300|Q
SMMU|72201R874|50.42|50.42|50.39|50.39|0.01|200000000|07/02/2026|0.00|0|0.00|0|P
SMOM|87190B888|0.00|27.64|27.64|27.64|0.00|0|07/01/2026|27.42|2300|27.98|2300|Q
SMP|853666105|38.81|38.81|37.73|37.93|-0.61|44419000000|07/02/2026|0.00|0|0.00|0|N
SMPL|82900L102|0.00|13.82|13.38|13.73|0.25|27457000000|07/02/2026|13.72|500|13.74|1000|Q
SMR|67079K100|10.20|10.86|9.61|9.76|-0.39|4933299000000|07/02/2026|0.00|0|0.00|0|N
SMRF|00162Q320|0.00|27.83|27.28|27.32|0.00|3000000|06/23/2026|0.00|0|0.00|0|P
SMRI|02072L425|0.00|41.47|41.47|41.47|0.00|0|07/01/2026|42.01|600|42.07|600|Q
SMRT|83193G107|1.18|1.20|1.15|1.15|-0.02|341753000000|07/02/2026|0.00|0|0.00|0|N
SMSI|832154504|0.00|2.60|2.58|2.58|0.03|480000000|07/02/2026|2.58|3000|2.62|3200|Q
SMST|88636V769|0.00|60.86|52.27|56.54|-9.27|3374000000|07/02/2026|54.32|100|58.39|100|Q
SMTC|816850101|0.00|148.00|130.87|135.27|-11.76|41541000000|07/02/2026|135.21|100|135.45|100|Q
SMTH|00162Q346|25.71|25.75|25.71|25.74|0.04|2608000000|07/02/2026|0.00|0|0.00|0|P
SMTI|79957L100|0.00|0.00|0.00|0.00|-24.22|8000000|07/02/2026|24.62|900|24.89|500|Q
SMTK|83193D203|0.00|0.25|0.23|0.24|0.00|4805000000|07/02/2026|0.21|100|0.27|100|Q
SMU|46152A452|8.59|9.76|7.75|7.96|-0.68|19721000000|07/02/2026|0.00|0|0.00|0|Z
SMUP|26923V621|6.82|7.50|6.21|6.22|-0.77|3388000000|07/02/2026|0.00|0|0.00|0|Z
SMWB|M84137104|6.48|6.57|6.13|6.18|-0.41|170069000000|07/02/2026|0.00|0|0.00|0|N
SMX|G8267K216|0.00|0.00|0.00|0.00|-15.03|28000000|07/02/2026|12.63|100|17.22|100|Q
SMXT|83419H103|0.00|0.36|0.34|0.35|0.00|877000000|07/02/2026|0.00|0|0.00|0|Q
SMYY|38747R264|0.00|0.00|0.00|0.00|0.00|25000000|07/02/2026|0.00|0|0.00|0|Q
SMZ|46092D160|0.00|22.53|22.37|22.37|0.00|6000000|06/24/2026|0.00|0|0.00|0|Z
SN|G8068L108|151.00|153.98|149.84|151.47|-0.37|409927000000|07/02/2026|0.00|0|0.00|0|N
SNA|833034101|405.28|412.30|404.13|412.09|8.81|147506000000|07/02/2026|0.00|0|0.00|0|N
SNAG|88340F605|0.00|4.66|4.66|4.66|0.06|100000000|07/02/2026|4.72|1100|4.78|1100|Q
SNAL|83301J100|0.00|0.61|0.60|0.61|-0.01|3951000000|07/02/2026|0.59|800|0.63|800|Q
SNAP|83304A106|4.76|4.87|4.76|4.84|0.09|7867666000000|07/02/2026|0.00|0|0.00|0|N
SNAV|19423L524|38.48|38.48|38.48|38.48|0.00|15000000|07/01/2026|0.00|0|0.00|0|Z
SND|83191H107|0.00|4.71|4.55|4.70|-0.02|8859000000|07/02/2026|4.69|5300|4.71|900|Q
SNDA|140475203|41.90|42.64|41.58|42.21|0.48|130884000000|07/02/2026|0.00|0|0.00|0|N
SNDC|21874J727|13.19|13.19|12.27|12.56|-6.17|837000000|07/02/2026|0.00|0|0.00|0|Z
SNDG|88340C453|20.53|20.53|13.95|14.56|-6.64|23044000000|07/02/2026|0.00|0|0.00|0|Z
SNDK|80004C200|0.00|2049.00|1694.12|1743.53|-292.04|159332000000|07/02/2026|1742.53|40|1746.36|40|Q
SNDL|83307B101|0.00|1.41|1.37|1.38|0.00|75448000000|07/02/2026|1.35|2000|1.39|16800|Q
SNDQ|46152A361|2.35|3.14|2.32|3.03|0.67|2933184000000|07/02/2026|0.00|0|0.00|0|Z
SNDR|80689H102|36.69|36.69|35.48|35.80|-0.60|219103000000|07/02/2026|0.00|0|0.00|0|N
SNDU|26923W215|53.44|54.05|35.65|38.00|-15.40|54699000000|07/02/2026|0.00|0|0.00|0|Z
SNDX|87164F105|0.00|21.80|20.82|21.80|0.94|36112000000|07/02/2026|21.79|700|21.83|700|Q
SNES|81720R604|0.00|0.00|0.00|0.00|0.00|10000000|07/02/2026|1.45|1800|1.50|1500|Q
SNEX|861896108|0.00|126.21|119.91|120.46|-3.32|7490000000|07/02/2026|119.20|100|120.63|100|Q
SNFCA|814785309|0.00|0.00|0.00|0.00|-9.82|143000000|07/02/2026|9.68|1200|10.00|100|Q
SNGX|834223604|0.00|0.41|0.39|0.39|-0.02|3038000000|07/02/2026|0.33|100|0.45|100|Q
SNK|38747T450|19.20|19.92|18.57|18.57|-1.04|21037000000|07/02/2026|0.00|0|0.00|0|Z
SNN|83175M205|29.57|30.29|29.55|30.25|1.52|279381000000|07/02/2026|0.00|0|0.00|0|N
SNOA|83558L303|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|0.97|200|1.47|200|Q
SNOU|26923Q713|42.60|42.60|42.42|42.42|-0.69|200000000|07/02/2026|0.00|0|0.00|0|Z
SNOW|833445109|254.64|264.88|254.64|260.15|-1.04|1803384000000|07/02/2026|0.00|0|0.00|0|N
SNPE|233051143|67.85|68.02|67.76|68.01|-0.44|1438000000|07/02/2026|0.00|0|0.00|0|P
SNPS|871607107|0.00|453.22|435.59|437.19|-17.41|17880000000|07/02/2026|436.52|80|437.95|80|Q
SNT|81728N100|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|1.56|200|2.28|200|Q
SNTG|G8062B114|0.00|2.27|2.27|2.27|0.00|0|06/18/2026|1.75|100|2.39|100|Q
SNTH|45259A548|29.64|29.64|29.42|29.54|-0.11|1220000000|07/02/2026|0.00|0|0.00|0|P
SNTI|816944102|0.00|1.10|1.08|1.09|0.02|6570000000|07/02/2026|1.05|200|1.12|200|Q
SNWV|80303D305|0.00|10.63|10.45|10.59|-0.04|1085000000|07/02/2026|10.32|1500|10.66|200|Q
SNX|87162W100|259.57|259.57|243.40|244.64|-16.71|267952000000|07/02/2026|0.00|0|0.00|0|N
SNXX|46152A668|33.55|33.93|22.20|23.76|-9.68|1197088000000|07/02/2026|0.00|0|0.00|0|Z
SNY|80105N105|0.00|43.40|42.40|43.18|1.53|108399000000|07/02/2026|43.14|900|43.18|100|Q
SNYR|87165D208|0.00|0.21|0.21|0.21|0.00|500000000|07/02/2026|0.00|0|0.00|0|Q
SO|842587107|95.74|97.98|95.41|97.98|2.86|1838652000000|07/02/2026|0.00|0|0.00|0|N
SOAR|74349W302|0.18|0.19|0.17|0.17|0.00|24197000000|07/02/2026|0.00|0|0.00|0|A
SOBO|83671M105|34.84|34.87|34.08|34.37|-0.08|624559000000|07/02/2026|0.00|0|0.00|0|N
SOBR|833592405|0.00|0.73|0.73|0.73|0.00|100000000|07/02/2026|0.59|200|0.88|200|Q
SOC|78574H104|4.22|4.42|3.85|4.25|-0.15|4936836000000|07/02/2026|0.00|0|0.00|0|N
SOCAW|G82617112|0.00|0.27|0.27|0.27|0.00|0|12/22/2025|0.22|100|0.34|100|Q
SOCL|37950E416|0.00|45.88|45.88|45.88|0.00|0|06/12/2026|43.79|100|47.07|100|Q
SOFA|25461H630|0.00|15.34|15.13|15.34|-0.88|386000000|07/02/2026|15.48|900|15.60|900|Q
SOFI|83406F102|0.00|19.18|17.77|18.27|-0.16|742556000000|07/02/2026|18.24|1500|18.28|1500|Q
SOFX|88636R545|0.00|11.62|10.04|10.51|-0.32|31736000000|07/02/2026|0.00|0|0.00|0|Q
SOGP|53933L203|0.00|10.68|10.68|10.68|0.00|0|06/24/2026|8.84|100|12.19|100|Q
SOHU|83410S108|0.00|12.92|12.52|12.52|-0.20|405000000|07/02/2026|12.20|100|12.40|500|Q
SOJC|842587404|20.53|20.60|20.43|20.50|0.00|21036000000|07/02/2026|0.00|0|0.00|0|N
SOJD|842587800|19.34|19.40|19.22|19.28|-0.01|34682000000|07/02/2026|0.00|0|0.00|0|N
SOJE|842587883|16.96|17.05|16.96|17.03|0.05|39016000000|07/02/2026|0.00|0|0.00|0|N
SOJF|842587867|25.18|25.18|25.14|25.16|0.01|6334000000|07/02/2026|0.00|0|0.00|0|N
SOLC|13722V101|0.00|14.10|14.10|14.10|0.00|0|06/26/2026|16.08|100|16.21|100|Q
SOLS|83443Q103|0.00|84.91|79.50|80.18|-2.70|24997000000|07/02/2026|80.11|200|80.26|200|Q
SOLT|92865J737|0.00|39.54|38.08|38.77|3.60|1960000000|07/02/2026|38.50|100|38.75|100|Q
SOLV|83444M101|79.08|79.80|77.77|78.27|-0.08|486903000000|07/02/2026|0.00|0|0.00|0|N
SOLZ|92864M822|0.00|8.20|8.04|8.10|0.39|11328000000|07/02/2026|8.09|200|8.10|100|Q
SOMN|842587842|50.07|50.67|49.84|50.67|0.86|3401000000|07/02/2026|0.00|0|0.00|0|N
SON|835495102|56.57|57.51|56.21|57.42|1.27|232293000000|07/02/2026|0.00|0|0.00|0|N
SONM|83548F408|0.00|0.00|0.00|0.00|0.00|213000000|07/02/2026|3.17|100|4.34|100|Q
SONO|83570H108|0.00|13.78|13.41|13.62|0.24|44331000000|07/02/2026|13.61|1000|13.63|100|Q
SONY|835699307|20.70|20.80|20.57|20.79|0.58|1366666000000|07/02/2026|0.00|0|0.00|0|N
SOPH|H82027105|0.00|5.89|5.28|5.31|-0.27|5372000000|07/02/2026|5.32|800|5.39|1500|Q
SOR|836144303|46.23|46.64|46.23|46.58|0.31|533000000|07/02/2026|0.00|0|0.00|0|N
SORN|G8274J103|0.00|9.96|9.96|9.96|0.01|500000000|07/02/2026|0.00|0|0.00|0|Q
SOS|G8274W104|1.01|1.07|1.01|1.06|0.04|1829000000|07/02/2026|0.00|0|0.00|0|N
SOTK|835483108|0.00|5.85|5.23|5.23|-0.69|460000000|07/02/2026|4.96|100|5.46|100|Q
SOUL|G82745103|10.37|10.37|10.37|10.37|0.01|988000000|07/02/2026|0.00|0|0.00|0|N
SOUL RT|G82745137|0.14|0.14|0.13|0.13|0.01|580000000|07/02/2026|0.00|0|0.00|0|N
SOUL U|G82745129|0.00|10.45|10.45|10.45|-0.20|0|07/02/2026|0.00|0|0.00|0|N
SOUN|836100107|0.00|6.91|6.53|6.57|-0.13|116230000000|07/02/2026|6.56|1000|6.57|2000|Q
SOUNW|836100115|0.00|0.00|0.00|0.00|0.00|5000000|07/02/2026|0.00|0|0.00|0|Q
SOUX|88636Y201|0.00|12.06|11.86|12.06|-0.91|400000000|07/02/2026|0.00|0|0.00|0|Q
SOWG|84612H304|0.00|4.20|4.10|4.20|0.04|575000000|07/02/2026|4.00|100|4.32|100|Q
SOXL|25459W458|216.51|225.87|168.91|181.47|-36.43|1441054000000|07/02/2026|0.00|0|0.00|0|P
SOXQ|46138G615|0.00|106.40|97.44|99.31|-5.78|942385000000|07/02/2026|98.23|2300|100.40|2300|Q
SOXS|25461H572|3.85|4.74|3.71|4.52|0.65|18148988000000|07/02/2026|0.00|0|0.00|0|P
SOXX|464287523|0.00|607.88|555.11|566.09|-33.23|703783000000|07/02/2026|560.26|1000|569.18|80|Q
SOYB|88166A607|24.65|24.66|24.47|24.47|0.10|2412000000|07/02/2026|0.00|0|0.00|0|P
SPAB|78464A649|25.42|25.43|25.39|25.40|0.01|48419000000|07/02/2026|0.00|0|0.00|0|P
SPAI|78642D101|0.00|4.15|4.13|4.13|-0.27|225000000|07/02/2026|4.07|1900|4.17|1700|Q
SPAL|38747T468|22.00|22.71|21.16|22.71|1.38|15640000000|07/02/2026|0.00|0|0.00|0|Z
SPAQ|53656G555|0.00|108.25|108.25|108.25|0.00|0|12/18/2025|92.71|2300|95.36|2300|Q
SPAX|26923V431|13.11|13.69|12.91|13.69|0.69|4071000000|07/02/2026|0.00|0|0.00|0|P
SPB|84790A105|86.50|86.73|84.35|84.99|-1.16|124669000000|07/02/2026|0.00|0|0.00|0|N
SPBC|82889N848|0.00|48.08|48.05|48.05|0.00|0|06/15/2026|46.80|2300|47.76|2300|Q
SPBO|78464A144|28.92|28.93|28.90|28.93|0.04|3075000000|07/02/2026|0.00|0|0.00|0|P
SPBU|00888H455|29.84|29.84|29.84|29.84|0.00|20000000|06/23/2026|0.00|0|0.00|0|Z
SPBX|00888H471|29.14|29.15|29.14|29.15|-0.08|422000000|07/02/2026|0.00|0|0.00|0|Z
SPCB|M87095309|0.00|0.00|0.00|0.00|-11.75|589000000|07/02/2026|9.67|100|13.22|100|Q
SPCE|92766K403|2.82|2.95|2.69|2.70|-0.08|2327170000000|07/02/2026|0.00|0|0.00|0|N
SPCF|74350U740|22.03|22.80|21.20|22.70|1.07|112052000000|07/02/2026|0.00|0|0.00|0|P
SPCG|46152A288|19.87|20.25|18.83|18.83|-1.08|47320000000|07/02/2026|0.00|0|0.00|0|Z
SPCH|88340W525|13.26|13.61|12.68|13.55|0.62|295099000000|07/02/2026|0.00|0|0.00|0|Z
SPCL|88636Y797|39.77|39.77|39.77|39.77|-0.23|240000000|07/02/2026|0.00|0|0.00|0|Z
SPCM|46152A296|21.77|22.66|21.61|22.66|0.81|880000000|07/02/2026|0.00|0|0.00|0|Z
SPCQ|88636Y755|15.42|15.73|14.68|14.69|-0.98|13434000000|07/02/2026|0.00|0|0.00|0|Z
SPCT|90214Q477|0.00|27.18|27.18|27.18|0.00|0|06/29/2026|27.56|1500|27.60|1500|Q
SPCU|88634T337|17.45|18.22|16.97|18.22|0.87|14334000000|07/02/2026|0.00|0|0.00|0|Z
SPCX|84615Q103|0.00|162.12|155.90|161.94|4.34|827113000000|07/02/2026|161.77|100|162.03|100|Q
SPD|82889N202|41.48|41.48|41.48|41.48|0.37|398000000|07/02/2026|0.00|0|0.00|0|P
SPDG|78468R465|46.11|46.11|46.11|46.11|-0.33|116000000|06/17/2026|0.00|0|0.00|0|P
SPDN|25460E869|8.66|8.75|8.64|8.70|0.01|466293000000|07/02/2026|0.00|0|0.00|0|P
SPDW|78463X889|50.29|50.66|49.66|50.04|0.29|129450000000|07/02/2026|0.00|0|0.00|0|P
SPE|84741T104|13.51|13.54|13.51|13.51|0.00|2955000000|07/02/2026|0.00|0|0.00|0|N
SPE PRC|84741T401|24.91|24.91|24.84|24.84|-0.07|1000000|07/02/2026|0.00|0|0.00|0|N
SPEGR|G8192J136|0.00|0.22|0.22|0.22|0.00|0|05/04/2026|0.22|100|0.32|100|Q
SPEM|78463X509|51.60|51.86|50.73|51.07|-0.23|33716000000|07/02/2026|0.00|0|0.00|0|P
SPFF|37950E333|9.31|9.31|9.28|9.28|-0.06|1566000000|07/02/2026|0.00|0|0.00|0|P
SPFI|83946P107|0.00|43.69|42.66|42.68|-1.10|30995000000|07/02/2026|42.55|500|43.11|100|Q
SPG|828806109|224.00|226.12|223.18|226.06|3.06|536375000000|07/02/2026|0.00|0|0.00|0|N
SPG PRJ|828806885|55.03|55.03|54.21|54.21|0.00|317000000|07/01/2026|0.00|0|0.00|0|N
SPGI|78409V104|423.27|440.00|423.13|439.89|24.92|921230000000|07/02/2026|0.00|0|0.00|0|N
SPGP|46137V431|124.61|124.61|124.61|124.61|2.33|333000000|07/02/2026|0.00|0|0.00|0|P
SPH|864482104|17.50|17.72|17.47|17.51|0.11|36815000000|07/02/2026|0.00|0|0.00|0|N
SPHB|46138E370|152.95|153.93|146.81|146.93|-5.34|3450000000|07/02/2026|0.00|0|0.00|0|P
SPHD|46138E362|51.64|52.10|51.64|52.10|0.89|4584000000|07/02/2026|0.00|0|0.00|0|P
SPHL|G83761117|0.00|0.00|0.00|0.00|-2.70|12000000|07/02/2026|0.00|0|0.00|0|Q
SPHQ|46137V241|89.09|89.43|87.17|87.89|-1.11|23283000000|07/02/2026|0.00|0|0.00|0|P
SPHR|55826T102|169.12|169.12|162.15|163.79|-5.33|171413000000|07/02/2026|0.00|0|0.00|0|N
SPHY|78468R606|23.34|23.36|23.34|23.34|0.03|70527000000|07/02/2026|0.00|0|0.00|0|P
SPIB|78464A375|33.37|33.37|33.34|33.36|0.05|178482000000|07/02/2026|0.00|0|0.00|0|P
SPIP|78464A656|25.40|25.42|25.39|25.42|0.06|3989000000|07/02/2026|0.00|0|0.00|0|P
SPIR|848560306|18.23|19.55|17.98|18.44|0.06|228073000000|07/02/2026|0.00|0|0.00|0|N
SPIT|74933W114|0.00|0.00|0.00|0.00|0.00|2000000|07/02/2026|0.00|0|0.00|0|Q
SPKL|G8316B100|0.00|13.04|12.56|12.87|0.09|400000000|07/02/2026|0.00|0|0.00|0|Q
SPLB|78464A367|22.23|22.28|22.22|22.27|0.05|70873000000|07/02/2026|0.00|0|0.00|0|P
SPLS|72201R551|49.80|50.07|49.41|50.07|-0.30|18000000|02/09/2026|0.00|0|0.00|0|Z
SPLV|46138E354|75.73|76.74|75.52|76.74|1.48|63928000000|07/02/2026|0.00|0|0.00|0|P
SPMA|83617A207|25.05|25.07|25.05|25.07|0.10|1029000000|07/02/2026|0.00|0|0.00|0|N
SPMB|78464A383|22.22|22.23|22.20|22.21|0.03|5021000000|07/02/2026|0.00|0|0.00|0|P
SPMC|83617A108|10.00|10.10|9.97|9.97|-0.01|3025000000|07/02/2026|0.00|0|0.00|0|N
SPMD|78464A847|67.33|67.58|66.06|66.64|-0.32|46758000000|07/02/2026|0.00|0|0.00|0|P
SPME|83617A306|25.10|25.10|25.10|25.10|0.00|119000000|07/02/2026|0.00|0|0.00|0|N
SPMO|46138E339|155.15|156.49|149.20|150.90|-4.40|24929000000|07/02/2026|0.00|0|0.00|0|P
SPNT|G8192H106|23.85|24.63|23.68|24.63|0.88|211793000000|07/02/2026|0.00|0|0.00|0|N
SPOG|88340C750|0.00|6.57|6.57|6.57|0.00|0|07/01/2026|6.92|1200|7.00|1200|Q
SPOK|84863T106|0.00|10.55|10.43|10.43|-0.15|711000000|07/02/2026|10.48|2500|10.59|200|Q
SPOT|L8681T102|472.00|489.90|469.11|485.97|13.49|306523000000|07/02/2026|0.00|0|0.00|0|N
SPPL|G8192U115|0.00|3.67|3.49|3.51|-0.23|2212000000|07/02/2026|0.00|0|0.00|0|Q
SPPP|85207Q104|13.02|13.10|12.90|13.01|0.40|19014000000|07/02/2026|0.00|0|0.00|0|P
SPRB|85209E208|0.00|0.00|0.00|0.00|-52.92|13000000|07/02/2026|52.02|100|53.32|200|Q
SPRC|M82618139|0.00|5.84|5.84|5.84|0.00|0|06/29/2026|4.11|100|5.66|100|Q
SPRO|84833T103|0.00|2.26|2.16|2.19|-0.03|10219000000|07/02/2026|2.18|7600|2.20|2400|Q
SPRU|9837FR209|2.59|2.59|2.45|2.46|-0.10|5734000000|07/02/2026|0.00|0|0.00|0|N
SPRX|53656F383|0.00|51.97|49.92|50.29|-4.79|2172000000|07/02/2026|0.00|0|0.00|0|Q
SPRY|82835W108|0.00|8.61|8.00|8.59|0.65|37366000000|07/02/2026|8.54|1600|8.56|800|Q
SPSB|78464A474|29.94|29.94|29.93|29.94|0.04|14323000000|07/02/2026|0.00|0|0.00|0|P
SPSC|78463M107|0.00|60.00|58.68|59.04|0.77|3173000000|07/02/2026|59.02|200|59.61|200|Q
SPSK|886364702|18.00|18.01|18.00|18.00|0.00|709000000|07/02/2026|0.00|0|0.00|0|P
SPSM|78468R853|57.55|57.74|56.48|56.92|-0.46|29903000000|07/02/2026|0.00|0|0.00|0|P
SPT|85209W109|0.00|8.16|7.97|8.08|0.09|22359000000|07/02/2026|8.07|1700|8.18|1100|Q
SPTB|78468R457|0.00|29.96|29.96|29.96|-0.10|19000000|06/17/2026|0.00|0|0.00|0|P
SPTE|84612A101|0.00|46.90|46.37|46.90|-0.01|64000000|06/11/2026|0.00|0|0.00|0|P
SPTI|78464A672|28.29|28.31|28.27|28.28|0.03|33657000000|07/02/2026|0.00|0|0.00|0|P
SPTL|78464A664|25.97|26.05|25.96|26.00|0.00|129695000000|07/02/2026|0.00|0|0.00|0|P
SPTM|78464A805|90.29|90.58|90.01|90.58|-0.11|2000000000|07/02/2026|0.00|0|0.00|0|P
SPTS|78468R101|28.95|28.95|28.94|28.94|0.03|1791000000|07/02/2026|0.00|0|0.00|0|P
SPTX|81221K108|0.00|21.65|20.58|20.58|-0.91|2165000000|07/02/2026|20.55|700|20.79|400|Q
SPUS|886364801|56.69|56.69|56.31|56.69|-0.29|6015000000|07/02/2026|0.00|0|0.00|0|P
SPUU|25459Y165|0.00|219.99|219.99|219.99|-0.31|122000000|06/15/2026|0.00|0|0.00|0|P
SPWH|84920Y106|0.00|1.31|1.27|1.30|-0.02|3246000000|07/02/2026|1.26|300|1.31|14500|Q
SPWO|84612A200|33.50|33.50|33.50|33.50|0.00|29000000|07/01/2026|0.00|0|0.00|0|P
SPWR|20460L104|0.00|0.70|0.64|0.64|-0.02|30796000000|07/02/2026|0.62|3200|0.65|3100|Q
SPXC|78473E103|233.25|233.84|222.11|227.74|-3.98|121796000000|07/02/2026|0.00|0|0.00|0|N
SPXL|25459W862|271.66|275.52|264.00|269.32|-1.04|30163000000|07/02/2026|0.00|0|0.00|0|P
SPXS|25460E190|26.38|27.21|26.03|26.69|0.10|217006000000|07/02/2026|0.00|0|0.00|0|P
SPXU|74350P659|37.04|38.12|36.48|37.39|0.20|227157000000|07/02/2026|0.00|0|0.00|0|P
SPXX|6706EW100|18.74|18.78|18.55|18.62|-0.03|38811000000|07/02/2026|0.00|0|0.00|0|N
SPY|78462F103|747.39|751.23|740.05|744.85|-0.91|1714644000000|07/02/2026|0.00|0|0.00|0|P
SPYD|78468R788|48.30|48.43|48.14|48.37|0.44|6565000000|07/02/2026|0.00|0|0.00|0|P
SPYG|78464A409|118.45|119.04|116.55|117.36|-1.13|37525000000|07/02/2026|0.00|0|0.00|0|P
SPYH|78433H568|55.93|55.93|55.93|55.93|-0.23|100000000|07/02/2026|0.00|0|0.00|0|Z
SPYI|78433H303|53.20|53.42|52.78|53.10|0.00|65023000000|07/02/2026|0.00|0|0.00|0|Z
SPYM|78464A854|87.96|88.40|87.12|87.68|-0.10|117414000000|07/02/2026|0.00|0|0.00|0|P
SPYT|88636J568|17.30|17.35|17.18|17.22|-0.28|11971000000|07/02/2026|0.00|0|0.00|0|P
SPYU|063679567|33.26|33.74|32.00|32.87|-0.19|30679000000|07/02/2026|0.00|0|0.00|0|P
SPYV|78464A508|61.38|61.65|61.24|61.64|0.63|23863000000|07/02/2026|0.00|0|0.00|0|P
SPYX|78468R796|61.15|61.15|61.15|61.15|0.00|11000000|07/01/2026|0.00|0|0.00|0|P
SQFT|74102L501|0.00|0.00|0.00|0.00|0.00|10000000|07/02/2026|2.00|200|3.03|200|Q
SQM|833635105|74.36|75.70|71.88|72.70|-1.52|286010000000|07/02/2026|0.00|0|0.00|0|N
SQNS|817323405|3.31|3.37|3.19|3.20|-0.04|7201000000|07/02/2026|0.00|0|0.00|0|N
SQQQ|74350P675|0.00|40.71|37.09|39.92|2.04|4297039000000|07/02/2026|39.91|1100|39.92|100|Q
SQS|02072Q192|0.00|0.00|0.00|0.00|0.00|3000000|07/02/2026|27.71|100|27.81|100|Q
SR|84857L101|78.56|79.74|78.50|79.68|1.68|237316000000|07/02/2026|0.00|0|0.00|0|N
SRAD|H8088L103|0.00|15.45|14.56|15.00|-0.11|25823000000|07/02/2026|14.99|300|15.01|700|Q
SRBK|85227J106|0.00|0.00|0.00|0.00|-19.65|15000000|07/02/2026|19.61|300|19.70|700|Q
SRCE|336901103|0.00|82.39|81.92|82.18|-1.06|3953000000|07/02/2026|81.47|100|82.14|100|Q
SRE|816851109|92.16|93.19|91.84|93.06|1.69|692642000000|07/02/2026|0.00|0|0.00|0|N
SREA|816851604|21.13|21.18|21.08|21.14|0.01|10601000000|07/02/2026|0.00|0|0.00|0|N
SRET|37960A651|0.00|0.00|0.00|0.00|-22.66|149000000|07/02/2026|21.96|100|23.54|100|Q
SRFM|868927203|1.14|1.26|1.01|1.04|0.00|1479392000000|07/02/2026|0.00|0|0.00|0|N
SRG|81752R100|2.61|2.72|2.61|2.66|0.03|48370000000|07/02/2026|0.00|0|0.00|0|N
SRG PRA|81752R308|21.55|21.76|21.55|21.76|-0.04|201000000|07/02/2026|0.00|0|0.00|0|N
SRI|86183P102|7.26|7.30|6.86|6.93|-0.29|59219000000|07/02/2026|0.00|0|0.00|0|N
SRJN|84857L705|23.83|23.95|23.83|23.90|-0.06|1397000000|07/02/2026|0.00|0|0.00|0|N
SRLN|78467V608|40.15|40.19|40.10|40.15|0.07|28229000000|07/02/2026|0.00|0|0.00|0|P
SRPT|803607100|0.00|19.55|18.20|19.29|1.08|82669000000|07/02/2026|19.27|1000|19.29|100|Q
SRRK|80706P103|0.00|54.85|51.44|54.83|1.97|26060000000|07/02/2026|54.86|200|54.93|200|Q
SRTA|092667104|0.00|5.52|5.25|5.42|0.13|13006000000|07/02/2026|5.40|2500|5.47|1300|Q
SRTS|81728J109|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|2.93|100|3.08|1400|Q
SRTY|74350P642|21.34|22.59|21.15|22.09|0.47|19298000000|07/02/2026|0.00|0|0.00|0|P
SRV|231631300|49.86|49.87|49.00|49.00|-0.62|4160000000|07/02/2026|0.00|0|0.00|0|N
SRVR|69374H741|32.29|32.41|32.20|32.41|0.00|1000000|06/29/2026|0.00|0|0.00|0|P
SRZN|86889P208|0.00|26.03|24.77|24.77|-1.11|834000000|07/02/2026|24.78|400|25.06|100|Q
SSAC|G8T088109|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|9.96|1000|0.00|0|Q
SSB|84472E102|102.09|102.11|99.21|100.16|-1.19|249018000000|07/02/2026|0.00|0|0.00|0|N
SSD|829073105|202.99|205.00|198.20|200.72|-2.70|106925000000|07/02/2026|0.00|0|0.00|0|N
SSG|74350P584|12.51|13.61|12.15|13.42|1.03|21901000000|07/02/2026|0.00|0|0.00|0|P
SSII|05453U203|0.00|3.97|3.69|3.75|-0.21|1059000000|07/02/2026|0.00|0|0.00|0|Q
SSK|26923N249|10.96|10.96|10.96|10.96|0.50|1772000000|07/02/2026|0.00|0|0.00|0|Z
SSL|803866300|9.58|9.80|9.56|9.69|0.10|393379000000|07/02/2026|0.00|0|0.00|0|N
SSM|N81409125|0.00|0.00|0.00|0.00|0.00|0|06/25/2026|3.27|200|5.01|200|Q
SSMR|867866105|13.64|14.88|13.64|14.59|0.93|29660000000|07/02/2026|0.00|0|0.00|0|N
SSNC|78467J100|0.00|65.73|64.61|65.50|1.60|16723000000|07/02/2026|65.48|500|65.58|100|Q
SSO|74347R107|67.51|68.17|66.28|67.12|-0.11|74396000000|07/02/2026|0.00|0|0.00|0|P
SSP|811054402|0.00|3.22|3.10|3.12|0.00|8804000000|07/02/2026|3.11|8500|3.13|2800|Q
SSPC|88340W517|11.55|12.09|11.18|11.22|-0.62|387836000000|07/02/2026|0.00|0|0.00|0|Z
SSRM|784730103|0.00|30.89|29.77|30.64|1.79|148830000000|07/02/2026|30.40|500|30.87|500|Q
SST|87200P208|2.56|2.56|2.25|2.50|-0.04|9183000000|07/02/2026|0.00|0|0.00|0|N
SSTI|82536T107|0.00|9.60|9.33|9.33|-0.40|348000000|07/02/2026|9.05|1000|9.08|600|Q
SSTK|825690100|9.85|10.50|9.75|9.81|-0.09|242573000000|07/02/2026|0.00|0|0.00|0|N
SSUS|86280R803|54.58|54.58|54.58|54.58|-0.19|100000000|07/02/2026|0.00|0|0.00|0|P
SSXU|86280R829|0.00|35.40|35.40|35.40|0.00|2000000|06/23/2026|0.00|0|0.00|0|P
SSYS|M85548101|0.00|8.51|8.09|8.14|-0.34|6537000000|07/02/2026|8.12|2000|8.15|1500|Q
ST|G8060N102|46.54|46.75|44.39|45.34|-1.21|654825000000|07/02/2026|0.00|0|0.00|0|N
STAA|852312305|0.00|28.43|27.50|27.87|-0.32|2428000000|07/02/2026|27.77|700|27.79|400|Q
STAG|85254J102|38.62|39.16|38.49|39.16|0.82|520326000000|07/02/2026|0.00|0|0.00|0|N
STAK|G84092116|0.00|4.42|4.16|4.41|0.58|1486000000|07/02/2026|0.00|0|0.00|0|Q
STBA|783859101|0.00|50.25|48.90|49.14|-0.67|2779000000|07/02/2026|49.09|200|49.47|200|Q
STC|860372101|68.31|68.32|66.52|67.96|0.38|56953000000|07/02/2026|0.00|0|0.00|0|N
STCE|808524656|70.13|70.75|66.54|66.72|-2.62|1462000000|07/02/2026|0.00|0|0.00|0|P
STE|G8473T100|215.12|218.56|213.29|218.20|5.90|166289000000|07/02/2026|0.00|0|0.00|0|N
STEM|85859N300|8.03|8.21|7.60|7.85|-0.07|22849000000|07/02/2026|0.00|0|0.00|0|N
STEP|85914M107|0.00|41.90|38.98|41.12|0.49|28414000000|07/02/2026|40.41|300|41.69|300|Q
STEW|101507101|18.04|18.17|18.04|18.17|0.12|19088000000|07/02/2026|0.00|0|0.00|0|N
STEX|09073N300|0.00|1.10|0.97|0.98|-0.09|16991000000|07/02/2026|0.96|11700|0.99|5600|Q
STFS|G8437Q127|0.00|0.00|0.00|0.00|0.00|3000000|07/02/2026|12.46|100|17.90|100|Q
STG|86740P207|4.00|4.26|3.95|4.06|-0.01|5412000000|07/02/2026|0.00|0|0.00|0|N
STGW|85256A109|0.00|7.64|7.37|7.40|-0.18|19481000000|07/02/2026|7.39|700|7.41|2000|Q
STHO|85512G106|0.00|9.15|9.15|9.15|-0.13|100000000|07/02/2026|9.18|1000|9.26|1800|Q
STI|834212201|0.00|8.83|7.36|7.74|-1.29|2682000000|07/02/2026|7.48|200|8.03|200|Q
STIM|64131A105|0.00|1.41|1.35|1.40|0.03|11622000000|07/02/2026|1.40|11700|1.42|8600|Q
STIP|46429B747|101.24|101.25|101.20|101.24|0.11|7218000000|07/02/2026|0.00|0|0.00|0|P
STK|19842X109|53.83|53.87|51.28|51.57|-1.76|7904000000|07/02/2026|0.00|0|0.00|0|N
STKE|83411A205|0.00|1.74|1.45|1.45|-0.15|1568000000|07/02/2026|1.49|4200|1.50|3700|Q
STKH|583435409|0.00|0.66|0.66|0.66|0.00|0|06/25/2026|0.51|100|0.68|100|Q
STKS|88338K103|0.00|2.03|2.03|2.03|0.05|200000000|07/02/2026|1.95|1200|1.98|2500|Q
STLA|N82405106|5.90|5.93|5.80|5.81|0.00|3856854000000|07/02/2026|0.00|0|0.00|0|N
STLD|858119100|0.00|223.43|217.06|220.21|-1.45|15719000000|07/02/2026|218.57|100|220.50|200|Q
STLU|92865J752|22.18|22.22|20.80|22.01|3.93|700000000|07/02/2026|0.00|0|0.00|0|Z
STM|861012102|72.92|73.35|66.79|68.35|-2.37|4115206000000|07/02/2026|0.00|0|0.00|0|N
STN|85472N109|68.05|70.26|68.05|70.03|2.41|75417000000|07/02/2026|0.00|0|0.00|0|N
STNC|42588P692|0.00|37.57|37.57|37.57|0.00|0|07/01/2026|37.10|1700|37.14|1700|Q
STNE|G85158106|0.00|11.36|11.16|11.17|0.18|73760000000|07/02/2026|11.16|600|11.17|200|Q
STNG|Y7542C130|71.90|73.80|71.49|73.01|3.48|324004000000|07/02/2026|0.00|0|0.00|0|N
STOK|86150R107|0.00|33.12|32.03|32.70|-0.02|4750000000|07/02/2026|32.66|600|32.70|100|Q
STPZ|72201R205|52.86|52.86|52.86|52.86|0.04|400000000|07/02/2026|0.00|0|0.00|0|P
STRA|86272C103|0.00|80.82|79.35|80.75|1.55|4535000000|07/02/2026|80.80|100|81.59|200|Q
STRC|594972853|0.00|89.97|85.56|87.64|0.25|66874000000|07/02/2026|87.45|500|87.91|100|Q
STRD|594972861|0.00|63.39|60.14|61.00|-0.45|2473000000|07/02/2026|60.50|200|0.00|0|Q
STRF|594972879|0.00|96.27|93.50|96.27|0.84|2897000000|07/02/2026|94.76|300|96.70|100|Q
STRK|594972887|0.00|63.47|60.30|60.90|0.28|2158000000|07/02/2026|61.01|500|0.00|0|Q
STRL|859241101|0.00|788.64|691.18|701.27|-76.41|11492000000|07/02/2026|700.58|40|709.33|40|Q
STRO|869367201|0.00|31.37|30.24|30.38|0.16|10822000000|07/02/2026|30.32|1000|31.08|300|Q
STRR|443787205|0.00|0.00|0.00|0.00|0.00|10000000|07/02/2026|9.46|100|12.76|100|Q
STRS|863167201|0.00|0.00|0.00|0.00|-28.67|246000000|07/02/2026|27.50|600|27.60|300|Q
STRT|863111100|0.00|77.68|77.68|77.68|-4.75|626000000|07/02/2026|77.85|100|78.05|200|Q
STRW|863182101|13.68|13.72|13.68|13.72|0.00|38000000|07/01/2026|0.00|0|0.00|0|A
STRZ|855919106|0.00|29.52|28.90|28.90|-1.55|1803000000|07/02/2026|28.90|900|29.60|100|Q
STT|857477103|171.06|171.06|168.08|170.69|1.02|535905000000|07/02/2026|0.00|0|0.00|0|N
STT PRG|857477855|21.61|21.61|21.44|21.46|-0.01|4664000000|07/02/2026|0.00|0|0.00|0|N
STTK|82024L103|0.00|7.03|6.52|7.03|0.52|13837000000|07/02/2026|7.04|2500|7.20|600|Q
STUB|86384P109|12.78|12.92|12.58|12.86|0.00|1361050000000|07/02/2026|0.00|0|0.00|0|N
STVN|T9224W109|18.60|19.02|18.60|19.00|0.66|105946000000|07/02/2026|0.00|0|0.00|0|N
STWD|85571B105|16.52|16.53|16.30|16.48|0.15|1239507000000|07/02/2026|0.00|0|0.00|0|N
STX|G7997R103|0.00|922.00|796.13|820.50|-95.58|75365000000|07/02/2026|819.18|120|821.18|40|Q
STXD|02072L581|39.65|39.65|39.49|39.49|-0.03|107000000|07/02/2026|0.00|0|0.00|0|N
STXE|02072L698|50.98|50.98|49.41|49.41|-1.27|834000000|07/02/2026|0.00|0|0.00|0|N
STXF|02072L680|48.34|48.56|47.92|48.23|-0.01|7006000000|07/02/2026|0.00|0|0.00|0|N
STXG|02072L615|55.41|55.41|54.83|54.83|-0.25|22000000|07/02/2026|0.00|0|0.00|0|N
STXK|02072L573|38.79|38.79|38.24|38.40|-0.23|693000000|07/02/2026|0.00|0|0.00|0|N
STXL|88636X229|42.02|42.02|32.82|32.82|-10.23|420000000|07/02/2026|0.00|0|0.00|0|Z
STXS|85916J409|1.82|1.82|1.78|1.79|0.01|2027000000|07/02/2026|0.00|0|0.00|0|A
STXT|02072L458|19.62|19.63|19.58|19.61|0.04|2167000000|07/02/2026|0.00|0|0.00|0|N
STXU|88340C479|17.91|17.91|17.78|17.78|0.00|31000000|06/30/2026|0.00|0|0.00|0|Z
STXV|02072L599|38.16|38.22|38.16|38.22|0.29|87000000|07/02/2026|0.00|0|0.00|0|N
STXX|46152A312|53.14|53.80|53.14|53.80|0.00|92000000|07/01/2026|0.00|0|0.00|0|Z
STYL|218946820|0.00|0.00|0.00|0.00|0.00|1000000|07/02/2026|0.00|0|0.00|0|Z
STZ|21036P108|135.71|139.64|135.71|137.47|0.59|613136000000|07/02/2026|0.00|0|0.00|0|N
SU|867224107|54.08|55.07|53.64|55.05|1.48|1074943000000|07/02/2026|0.00|0|0.00|0|N
SUB|464288158|106.27|106.32|106.26|106.30|0.07|4934000000|07/02/2026|0.00|0|0.00|0|P
SUGP|G8552M117|0.00|0.82|0.79|0.79|-0.03|600000000|07/02/2026|0.00|0|0.00|0|Q
SUI|866674104|121.90|123.77|121.90|123.63|2.85|299169000000|07/02/2026|0.00|0|0.00|0|N
SUIG|59982U200|0.00|1.34|1.23|1.25|-0.03|3756000000|07/02/2026|1.24|3700|1.25|6200|Q
SUIS|13723L102|0.00|0.00|0.00|0.00|0.00|0|06/24/2026|19.03|100|19.25|100|Q
SUJA|86508F102|0.00|10.86|10.58|10.86|0.38|2196000000|07/02/2026|10.14|300|11.47|300|Q
SUMA|G8557R103|0.00|9.93|9.91|9.93|0.00|1100000000|07/02/2026|0.00|0|0.00|0|Q
SUN|86765K109|68.23|68.98|67.49|68.28|0.49|26143000000|07/02/2026|0.00|0|0.00|0|N
SUNB|866966104|74.11|74.28|70.67|72.34|-0.60|391458000000|07/02/2026|0.00|0|0.00|0|N
SUNC|86765Q106|68.54|69.37|67.92|68.55|0.57|87139000000|07/02/2026|0.00|0|0.00|0|N
SUNE|72303P503|0.00|2.36|2.22|2.22|-0.17|1881000000|07/02/2026|2.10|100|2.37|100|Q
SUNS|867981102|0.00|8.24|8.12|8.19|-0.18|1859000000|07/02/2026|8.18|200|8.20|2000|Q
SUPN|868459108|0.00|48.11|47.07|48.09|0.66|11446000000|07/02/2026|48.00|400|48.05|200|Q
SUPV|40054A108|9.45|9.67|9.42|9.55|0.30|107239000000|07/02/2026|0.00|0|0.00|0|N
SUPX|G5294K110|0.00|7.96|7.74|7.95|-0.13|2541000000|07/02/2026|7.03|100|10.80|400|Q
SURG|86882L204|0.00|0.67|0.52|0.58|0.58|247044000000|07/02/2026|0.00|0|0.00|0|Q
SUSB|46435G243|0.00|24.93|24.91|24.93|0.04|3107000000|07/02/2026|24.91|1000|24.94|1000|Q
SUSC|46435G193|0.00|23.07|23.05|23.07|0.04|4752000000|07/02/2026|23.05|1000|23.08|100|Q
SUZ|86959K105|7.87|7.97|7.79|7.88|0.07|771124000000|07/02/2026|0.00|0|0.00|0|N
SVAC|G8377R101|0.00|10.23|10.23|10.23|-0.04|100000000|07/02/2026|0.00|0|0.00|0|Q
SVACU|G8377R127|0.00|10.76|10.76|10.76|0.00|0|06/24/2026|8.90|100|18.53|100|Q
SVACW|G8377R119|0.00|1.92|1.92|1.92|0.17|154000000|07/02/2026|0.00|0|0.00|0|Q
SVAQ|G81306121|0.00|10.11|10.09|10.11|0.05|600000000|07/02/2026|0.00|0|0.00|0|Q
SVC|81761L102|0.00|1.74|1.68|1.74|0.06|152334000000|07/02/2026|1.72|13500|1.74|1700|Q
SVCO|82728C102|0.00|12.52|10.40|11.10|-1.68|12045000000|07/02/2026|11.09|1800|11.11|600|Q
SVIX|92891H101|23.85|24.18|23.31|23.86|0.21|43124000000|07/02/2026|0.00|0|0.00|0|Z
SVM|82835P103|10.51|10.84|10.07|10.25|0.17|72572000000|07/02/2026|0.00|0|0.00|0|A
SVOL|82889N863|16.09|16.11|15.96|16.01|-0.03|9888000000|07/02/2026|0.00|0|0.00|0|P
SVRA|805111101|0.00|6.26|6.09|6.22|0.14|24303000000|07/02/2026|6.17|1500|6.23|4500|Q
SVRE|80516T600|0.00|0.00|0.00|0.00|0.00|145000000|07/02/2026|0.00|0|0.00|0|Q
SVRN|Y6430L178|0.00|8.55|8.55|8.55|0.35|100000000|07/02/2026|6.52|200|9.98|200|Q
SVV|80517M109|10.05|10.15|9.81|9.97|-0.04|163533000000|07/02/2026|0.00|0|0.00|0|N
SVXY|74347W130|57.27|57.61|56.69|57.31|0.24|23283000000|07/02/2026|0.00|0|0.00|0|Z
SW|G8267P108|45.74|46.33|44.65|45.93|-0.16|1194261000000|07/02/2026|0.00|0|0.00|0|N
SWAG|86260J102|0.00|0.00|0.00|0.00|-2.21|25000000|07/02/2026|2.10|600|2.12|5200|Q
SWBI|831754106|0.00|15.16|14.91|14.95|-0.04|10695000000|07/02/2026|14.94|1000|14.96|500|Q
SWIM|51819L107|0.00|6.55|6.03|6.14|-0.36|31013000000|07/02/2026|6.13|1100|6.15|2000|Q
SWK|854502101|92.09|92.93|90.10|91.90|0.56|341229000000|07/02/2026|0.00|0|0.00|0|N
SWKS|83088M102|0.00|67.56|62.04|62.50|-3.36|73332000000|07/02/2026|62.53|1700|62.65|1200|Q
SWMR|86989Y109|0.00|47.00|41.55|42.85|1.42|6050000000|07/02/2026|41.75|200|43.73|300|Q
SWP|56170L612|0.00|28.08|27.97|27.97|0.00|0|07/01/2026|27.90|1000|28.48|1000|Q
SWVL|G86302125|0.00|1.38|1.38|1.38|0.00|0|06/30/2026|1.12|200|1.72|200|Q
SWX|844895102|89.15|89.81|88.49|89.81|1.30|218428000000|07/02/2026|0.00|0|0.00|0|N
SWZ|870875101|5.95|5.99|5.91|5.92|0.00|9751000000|07/02/2026|0.00|0|0.00|0|N
SXC|86722A103|7.83|8.05|7.69|7.82|0.04|367684000000|07/02/2026|0.00|0|0.00|0|N
SXI|854231107|348.25|348.25|326.55|327.87|-20.59|61957000000|07/02/2026|0.00|0|0.00|0|N
SXT|81725T100|122.84|124.95|122.84|124.49|1.93|101275000000|07/02/2026|0.00|0|0.00|0|N
SXTC|G2161P165|0.00|0.00|0.00|0.00|0.00|256000000|07/02/2026|2.02|100|2.62|100|Q
SY|83356Q108|0.00|1.58|1.52|1.54|-0.15|8405000000|07/02/2026|1.53|5200|1.55|4000|Q
SYBT|861025104|0.00|78.54|77.45|78.13|-0.20|19779000000|07/02/2026|77.43|200|78.18|300|Q
SYF|87165B103|77.69|77.91|75.34|76.33|-0.44|730504000000|07/02/2026|0.00|0|0.00|0|N
SYF PRA|87165B202|18.64|18.75|18.60|18.75|0.12|9288000000|07/02/2026|0.00|0|0.00|0|N
SYF PRB|87165B400|25.97|25.97|25.81|25.91|0.01|2213000000|07/02/2026|0.00|0|0.00|0|N
SYK|863667101|317.04|327.62|312.69|326.54|13.15|693694000000|07/02/2026|0.00|0|0.00|0|N
SYLD|132061201|79.70|79.70|79.66|79.66|1.21|235000000|07/02/2026|0.00|0|0.00|0|Z
SYM|87151X101|0.00|45.38|42.19|42.74|-2.21|15302000000|07/02/2026|42.74|400|42.76|200|Q
SYNA|87157D109|0.00|130.00|117.38|119.64|-6.98|38929000000|07/02/2026|118.21|100|121.02|100|Q
SYPR|871655106|0.00|2.44|2.44|2.44|2.44|100000000|07/02/2026|2.22|5000|2.28|4700|Q
SYRE|00773J202|0.00|88.67|86.00|86.59|-2.28|6269000000|07/02/2026|86.58|100|87.77|100|Q
SYY|871829107|83.07|84.87|83.07|84.83|1.30|1018881000000|07/02/2026|0.00|0|0.00|0|N
SZZL|G8193F109|0.00|10.37|10.37|10.37|0.00|0|07/01/2026|10.34|1000|0.00|0|Q
T|00206R102|20.77|20.99|19.90|20.58|0.10|21331646000000|07/02/2026|0.00|0|0.00|0|N
T PRA|00206R508|19.03|19.08|18.96|19.00|0.00|16055000000|07/02/2026|0.00|0|0.00|0|N
T PRC|00206R706|17.90|17.93|17.85|17.90|0.04|40660000000|07/02/2026|0.00|0|0.00|0|N
TAC|89346D107|13.73|13.84|13.32|13.47|-0.13|264435000000|07/02/2026|0.00|0|0.00|0|N
TACH|G8901A103|0.00|10.41|10.41|10.41|0.00|0|06/25/2026|10.37|1000|0.00|0|Q
TACT|892918103|0.00|0.00|0.00|0.00|-5.85|15000000|07/02/2026|4.99|2400|5.09|2700|Q
TACU|87283Q693|26.85|26.85|26.85|26.85|0.00|497000000|06/25/2026|0.00|0|0.00|0|P
TAFI|00039J202|25.19|25.19|25.18|25.18|0.00|33310000000|07/02/2026|0.00|0|0.00|0|P
TAFL|00039J871|25.24|25.24|25.24|25.24|0.00|1000000|07/01/2026|0.00|0|0.00|0|P
TAFM|00039J889|25.55|25.58|25.55|25.58|0.02|2615000000|07/02/2026|0.00|0|0.00|0|P
TAGG|87283Q602|42.38|42.39|42.38|42.39|0.01|706000000|07/02/2026|0.00|0|0.00|0|P
TAIL|132061862|10.61|10.66|10.61|10.65|0.01|3618000000|07/02/2026|0.00|0|0.00|0|Z
TAK|874060205|16.43|16.77|16.43|16.77|0.82|1335556000000|07/02/2026|0.00|0|0.00|0|N
TAL|874080104|9.96|9.97|9.74|9.81|-0.19|844694000000|07/02/2026|0.00|0|0.00|0|N
TALK|87427V103|0.00|5.21|5.20|5.21|0.02|56458000000|07/02/2026|5.20|9600|5.21|11600|Q
TALO|87484T108|13.55|13.82|13.36|13.59|0.12|1049242000000|07/02/2026|0.00|0|0.00|0|N
TAN|46138G706|58.28|59.35|55.51|56.30|-1.55|32202000000|07/02/2026|0.00|0|0.00|0|P
TANH|G8675X156|0.00|0.39|0.38|0.39|0.39|348000000|07/02/2026|0.33|100|0.45|100|Q
TAOP|G8675V135|0.00|1.37|1.37|1.37|0.00|0|06/26/2026|1.16|100|1.65|100|Q
TAOX|87167T300|0.00|3.67|3.65|3.67|-0.04|676000000|07/02/2026|3.64|2800|3.68|1400|Q
TAP|60871R209|39.56|40.15|39.36|39.78|0.74|862079000000|07/02/2026|0.00|0|0.00|0|N
TAP A|60871R100|45.00|47.80|45.00|47.80|-0.20|103000000|07/02/2026|0.00|0|0.00|0|N
TARA|74365U107|0.00|4.11|3.99|4.06|0.03|7672000000|07/02/2026|4.05|4000|4.07|3900|Q
TARS|87650L103|0.00|66.12|60.66|65.34|4.45|25011000000|07/02/2026|65.36|200|66.20|200|Q
TASK|87652V109|0.00|5.26|5.03|5.04|0.01|6282000000|07/02/2026|4.99|600|5.10|600|Q
TATT|M8740S227|0.00|48.76|47.68|47.68|-0.36|2617000000|07/02/2026|47.59|100|48.55|200|Q
TAX|02072Q804|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|31.18|1400|31.24|1400|Q
TAXE|87283Q818|0.00|51.32|51.32|51.32|0.00|100000000|07/02/2026|0.00|0|0.00|0|Q
TAXS|665162228|0.00|50.30|50.30|50.30|-0.05|600000000|07/02/2026|0.00|0|0.00|0|Q
TAXX|09789C721|50.60|50.60|50.60|50.60|0.00|5000000|07/01/2026|0.00|0|0.00|0|P
TAYD|877163105|0.00|0.00|0.00|0.00|0.00|2000000|07/02/2026|56.86|400|58.97|100|Q
TBB|00206R300|20.62|20.73|20.56|20.61|-0.02|32826000000|07/02/2026|0.00|0|0.00|0|N
TBBB|G0896C103|41.88|42.57|41.66|42.07|0.41|183703000000|07/02/2026|0.00|0|0.00|0|N
TBBK|05969A105|0.00|65.29|63.64|63.95|-1.00|4250000000|07/02/2026|63.88|100|64.47|200|Q
TBCH|900450206|0.00|12.83|12.57|12.60|-0.29|1749000000|07/02/2026|12.55|1000|12.57|1000|Q
TBF|74347X849|24.41|24.43|24.41|24.43|0.07|205000000|07/02/2026|0.00|0|0.00|0|P
TBG|02072L375|37.30|37.30|37.30|37.30|0.65|1153000000|07/02/2026|0.00|0|0.00|0|P
TBI|89785X101|7.19|7.30|6.75|6.75|-0.47|111179000000|07/02/2026|0.00|0|0.00|0|N
TBIL|74933W452|0.00|49.89|49.89|49.89|0.02|32182000000|07/02/2026|49.88|82100|49.90|12500|Q
TBLA|M8744T106|0.00|5.21|5.10|5.13|-0.09|99475000000|07/02/2026|5.13|2400|5.14|100|Q
TBLD|885213108|0.00|22.05|22.01|22.05|0.14|592000000|07/02/2026|16.63|200|27.42|200|Q
TBLL|46138G888|105.62|105.63|105.62|105.62|0.05|8825000000|07/02/2026|0.00|0|0.00|0|P
TBLU|890930407|51.56|51.89|51.56|51.89|0.43|732000000|07/02/2026|0.00|0|0.00|0|N
TBN|87507T101|31.60|32.54|30.72|30.93|-0.17|41053000000|07/02/2026|0.00|0|0.00|0|N
TBPH|G8807B106|0.00|17.02|16.95|16.96|-0.03|10499000000|07/02/2026|16.92|700|16.95|1000|Q
TBRG|205306103|0.00|26.24|26.23|26.24|0.01|33236000000|07/02/2026|26.21|500|26.39|200|Q
TBT|74347B201|35.41|35.49|35.20|35.35|0.02|35110000000|07/02/2026|0.00|0|0.00|0|P
TBUX|87283Q701|49.82|49.84|49.82|49.84|0.06|4650000000|07/02/2026|0.00|0|0.00|0|P
TBX|74348A608|28.35|28.35|28.35|28.35|0.02|136000000|07/02/2026|0.00|0|0.00|0|P
TBXU|25461H101|33.52|34.05|33.52|34.05|2.23|1500000000|07/02/2026|0.00|0|0.00|0|P
TC|89856T401|0.00|3.14|2.88|2.88|-1.88|1983000000|07/02/2026|0.00|0|0.00|0|Q
TCAF|87283Q867|41.47|41.53|41.19|41.42|0.13|10224000000|07/02/2026|0.00|0|0.00|0|P
TCAI|890930803|52.85|52.85|49.16|49.79|-2.96|12152000000|07/02/2026|0.00|0|0.00|0|N
TCAN|53656H678|0.00|23.42|23.42|23.42|23.42|200000000|07/02/2026|0.00|0|0.00|0|Q
TCBI|88224Q107|0.00|105.33|102.88|103.97|-0.62|11575000000|07/02/2026|103.89|100|104.86|100|Q
TCBK|896095106|0.00|54.39|54.22|54.39|-0.56|7163000000|07/02/2026|54.50|200|54.61|200|Q
TCBX|88422P109|41.41|41.41|39.94|40.00|-0.92|38577000000|07/02/2026|0.00|0|0.00|0|N
TCHI|46436E429|0.00|26.30|26.11|26.30|0.00|0|06/22/2026|19.91|200|29.98|200|Q
TCHP|87283Q107|49.32|49.34|48.97|49.34|-1.18|2112000000|07/02/2026|0.00|0|0.00|0|P
TCI|893617209|48.00|48.47|47.22|48.47|-0.03|2312000000|07/02/2026|0.00|0|0.00|0|N
TCMD|87357P100|0.00|31.24|30.13|31.24|0.71|5214000000|07/02/2026|31.28|500|31.71|200|Q
TCOM|89677Q107|0.00|41.07|40.36|41.01|-0.06|68342000000|07/02/2026|41.00|100|41.02|100|Q
TCPA|893526681|23.16|23.19|23.10|23.18|0.06|10416000000|07/02/2026|0.00|0|0.00|0|N
TCPC|09259E108|0.00|3.50|3.34|3.36|-0.10|15281000000|07/02/2026|3.35|200|3.36|100|Q
TCRT|98973P309|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|1.76|100|2.12|1500|Q
TCRX|89854M101|0.00|1.12|1.05|1.07|0.01|19790000000|07/02/2026|1.05|3400|1.07|1900|Q
TCX|898697206|0.00|13.22|13.22|13.22|13.22|104000000|07/02/2026|13.34|900|13.65|1000|Q
TD|891160509|122.41|122.41|118.75|119.30|-2.95|1593243000000|07/02/2026|0.00|0|0.00|0|N
TDAQ|26923N546|28.08|28.08|27.84|27.84|0.00|51000000|07/01/2026|0.00|0|0.00|0|Z
TDAY|36472T109|8.86|8.90|8.68|8.83|-0.03|645128000000|07/02/2026|0.00|0|0.00|0|N
TDC|88076W103|34.24|34.74|33.76|34.56|0.10|633524000000|07/02/2026|0.00|0|0.00|0|N
TDF|88018T101|10.97|10.97|10.67|10.73|-0.24|15802000000|07/02/2026|0.00|0|0.00|0|N
TDG|893641100|1324.36|1350.71|1320.04|1348.49|39.31|111229000000|07/02/2026|0.00|0|0.00|0|N
TDI|89157W608|0.00|0.00|0.00|0.00|-44.65|1000000|07/02/2026|0.00|0|0.00|0|Q
TDIC|G28385121|0.00|5.09|4.85|4.85|4.85|468000000|07/02/2026|4.17|100|5.22|200|Q
TDIV|33738R118|0.00|112.76|110.29|111.45|-1.85|4750000000|07/02/2026|107.73|100|113.72|100|Q
TDOC|87918A105|9.11|9.22|8.91|9.20|0.10|1024944000000|07/02/2026|0.00|0|0.00|0|N
TDOG|90137N106|0.00|15.51|15.51|15.51|0.00|0|06/24/2026|14.83|100|15.11|100|Q
TDOT|90139B100|0.00|10.04|10.02|10.04|0.00|0|07/01/2026|10.07|100|10.23|100|Q
TDS|879433829|37.47|37.57|35.35|36.19|-0.90|386329000000|07/02/2026|0.00|0|0.00|0|N
TDS PRU|879433787|20.53|20.83|20.53|20.83|0.28|4109000000|07/02/2026|0.00|0|0.00|0|N
TDS PRV|879433761|18.56|18.88|18.56|18.88|0.28|8808000000|07/02/2026|0.00|0|0.00|0|N
TDSB|30151E723|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|24.58|1000|24.61|1000|Q
TDSC|30151E715|0.00|27.58|27.58|27.58|0.00|0|07/01/2026|27.63|900|27.67|900|Q
TDTF|33939L605|23.60|23.60|23.60|23.60|0.09|100000000|07/02/2026|0.00|0|0.00|0|P
TDTH|89616X205|0.00|0.00|0.00|0.00|0.00|10000000|07/02/2026|1.35|100|1.82|100|Q
TDTT|33939L506|23.70|23.78|23.65|23.78|0.12|867000000|07/02/2026|0.00|0|0.00|0|P
TDUP|88556E102|0.00|7.12|6.79|7.04|0.12|28662000000|07/02/2026|7.02|1200|7.04|3800|Q
TDVI|33738D812|31.53|31.53|31.07|31.07|-0.24|804000000|07/02/2026|0.00|0|0.00|0|Z
TDW|88642R109|68.19|69.05|67.53|68.12|1.09|267837000000|07/02/2026|0.00|0|0.00|0|N
TDY|879360105|663.87|673.88|647.56|652.08|-9.12|78753000000|07/02/2026|0.00|0|0.00|0|N
TE|35834F104|9.10|10.01|8.15|8.56|-0.62|4841507000000|07/02/2026|0.00|0|0.00|0|N
TE WS|35834F112|0.16|0.20|0.06|0.07|-0.06|25830000000|07/02/2026|0.00|0|0.00|0|N
TEAD|69002R103|0.00|0.92|0.87|0.88|0.06|6926000000|07/02/2026|0.85|400|0.91|400|Q
TEAM|049468101|0.00|85.55|82.97|83.83|0.73|57283000000|07/02/2026|83.76|500|83.94|100|Q
TECH|09073M104|0.00|70.99|70.65|70.84|-0.14|85668000000|07/02/2026|70.76|1600|70.88|1000|Q
TECK|878742204|59.90|61.51|59.23|60.01|0.66|290443000000|07/02/2026|0.00|0|0.00|0|N
TECL|25459W102|211.30|217.76|189.94|195.31|-17.57|22415000000|07/02/2026|0.00|0|0.00|0|P
TECS|25461A494|6.67|7.36|6.46|7.18|0.55|479416000000|07/02/2026|0.00|0|0.00|0|P
TECX|878972108|0.00|37.19|35.51|37.19|4.36|5369000000|07/02/2026|37.30|500|39.00|100|Q
TEI|880192109|6.71|6.74|6.71|6.74|0.04|8845000000|07/02/2026|0.00|0|0.00|0|N
TEL|G87052109|201.44|205.58|195.30|197.44|-4.00|600624000000|07/02/2026|0.00|0|0.00|0|N
TELA|872381108|0.00|0.78|0.78|0.78|0.00|0|07/01/2026|0.69|100|0.78|100|Q
TELG|88340W442|13.03|13.03|12.26|12.26|-1.35|700000000|07/02/2026|0.00|0|0.00|0|Z
TELO|87975F104|0.00|1.30|1.28|1.28|-0.07|413000000|07/02/2026|1.26|5600|1.29|11200|Q
TEM|88023B103|0.00|63.00|58.94|60.28|-1.38|64322000000|07/02/2026|60.20|800|60.31|200|Q
TEMT|46152A445|27.32|27.32|27.32|27.32|-1.28|205000000|07/02/2026|0.00|0|0.00|0|Z
TEN|G9108L173|37.03|38.09|37.03|37.37|2.00|74933000000|07/02/2026|0.00|0|0.00|0|N
TEN PRE|G9108L157|26.03|26.26|26.03|26.26|0.11|1248000000|07/02/2026|0.00|0|0.00|0|N
TEN PRF|G9108L165|27.02|27.13|27.02|27.13|0.12|374000000|07/02/2026|0.00|0|0.00|0|N
TENB|88025T102|0.00|38.75|37.33|38.59|0.72|35191000000|07/02/2026|38.59|100|38.61|400|Q
TENJ|46438G281|27.53|27.53|27.53|27.53|-0.12|300000000|07/02/2026|0.00|0|0.00|0|Z
TENX|88032L605|0.00|15.48|14.22|15.48|2.20|37232000000|07/02/2026|15.45|1200|15.77|500|Q
TEO|879273209|12.83|12.90|12.55|12.55|-0.12|51010000000|07/02/2026|0.00|0|0.00|0|N
TER|880770102|0.00|428.60|362.21|369.55|-57.92|92100000000|07/02/2026|368.42|120|370.15|40|Q
TERG|88340C693|0.00|43.77|43.77|43.77|43.77|173000000|07/02/2026|0.00|0|0.00|0|Q
TESC|21874J743|0.00|0.00|0.00|0.00|0.00|1000000|07/02/2026|0.00|0|0.00|0|Z
TESL|82889N889|15.65|15.65|15.65|15.65|-0.64|100000000|07/02/2026|0.00|0|0.00|0|P
TETH|04071F102|8.46|8.59|8.42|8.48|0.39|36363000000|07/02/2026|0.00|0|0.00|0|Z
TEUP|26923V738|12.67|12.67|12.67|12.67|-1.89|802000000|07/02/2026|0.00|0|0.00|0|Z
TEVA|881624209|33.87|34.92|33.60|34.64|1.20|1129029000000|07/02/2026|0.00|0|0.00|0|N
TEX|880779103|69.94|70.22|66.62|68.16|-0.54|457331000000|07/02/2026|0.00|0|0.00|0|N
TEXN|46438G331|0.00|32.33|32.33|32.33|0.07|400000000|07/02/2026|0.00|0|0.00|0|Q
TEXU|25461H200|31.72|31.72|31.72|31.72|-1.78|100000000|07/02/2026|0.00|0|0.00|0|P
TEXX|53656H728|0.00|28.69|28.69|28.69|0.00|0|05/01/2026|27.85|2300|28.48|2300|Q
TFC|89832Q109|51.40|51.40|50.48|50.98|0.09|2029465000000|07/02/2026|0.00|0|0.00|0|N
TFC PRI|89832Q810|18.11|18.25|18.06|18.18|0.07|31659000000|07/02/2026|0.00|0|0.00|0|N
TFC PRO|89832Q745|20.62|20.67|20.61|20.66|0.03|5722000000|07/02/2026|0.00|0|0.00|0|N
TFC PRR|89832Q695|18.46|18.47|18.39|18.46|-0.01|20976000000|07/02/2026|0.00|0|0.00|0|N
TFI|78468R721|45.70|45.73|45.68|45.73|0.08|2430000000|07/02/2026|0.00|0|0.00|0|P
TFII|87241L109|142.45|144.18|137.80|139.14|-2.52|61325000000|07/02/2026|0.00|0|0.00|0|N
TFIN|89679E300|79.67|80.24|76.76|77.01|-2.30|150988000000|07/02/2026|0.00|0|0.00|0|N
TFIN PR|89679E409|22.28|22.40|22.28|22.40|0.13|300000000|07/02/2026|0.00|0|0.00|0|N
TFLO|46434V860|50.52|50.52|50.52|50.52|0.02|4380000000|07/02/2026|0.00|0|0.00|0|P
TFLR|87283Q883|50.42|50.42|50.40|50.40|0.00|42000000|07/01/2026|0.00|0|0.00|0|P
TFPM|89679M104|30.90|31.49|30.65|31.49|1.31|214980000000|07/02/2026|0.00|0|0.00|0|N
TFSL|87240R107|0.00|17.93|17.72|17.81|-0.05|10184000000|07/02/2026|17.83|1100|17.86|200|Q
TFX|879369106|131.70|134.46|130.22|133.99|4.24|140309000000|07/02/2026|0.00|0|0.00|0|N
TG|894650100|7.87|7.91|7.66|7.74|-0.03|39130000000|07/02/2026|0.00|0|0.00|0|N
TGB|89472Y107|7.15|7.28|6.81|6.94|-0.08|149832000000|07/02/2026|0.00|0|0.00|0|A
TGE|G38268101|1.07|1.10|1.00|1.00|-0.07|5322000000|07/02/2026|0.00|0|0.00|0|N
TGEN|87876P201|5.10|5.10|4.40|4.44|-0.49|1927000000|07/02/2026|0.00|0|0.00|0|A
TGHL|G4149Y102|0.00|0.63|0.59|0.63|0.06|795000000|07/02/2026|0.52|100|0.72|100|Q
TGL|89458T403|0.00|4.00|3.89|3.89|3.89|762000000|07/02/2026|3.53|100|4.47|100|Q
TGLS|G87264100|46.74|46.80|45.34|45.62|-1.35|83608000000|07/02/2026|0.00|0|0.00|0|N
TGS|893870204|28.85|29.29|28.24|28.40|-0.26|102614000000|07/02/2026|0.00|0|0.00|0|N
TGT|87612E106|130.74|132.14|129.60|130.21|-0.08|933202000000|07/02/2026|0.00|0|0.00|0|N
TGTX|88322Q108|0.00|53.59|51.26|53.32|-0.21|36426000000|07/02/2026|53.29|400|53.85|200|Q
TH|87615L107|0.00|19.83|18.45|18.48|-1.21|36758000000|07/02/2026|18.29|700|18.73|700|Q
THC|88033G407|192.01|208.47|192.01|203.72|12.52|395076000000|07/02/2026|0.00|0|0.00|0|N
THD|464286624|71.41|71.41|71.40|71.41|0.24|1000000000|07/02/2026|0.00|0|0.00|0|P
THFF|320218100|0.00|78.12|76.77|77.12|-1.13|15714000000|07/02/2026|76.28|100|77.26|100|Q
THG|410867105|217.30|221.64|216.30|221.61|4.85|111869000000|07/02/2026|0.00|0|0.00|0|N
THH|G9107K101|0.00|0.29|0.29|0.29|0.29|225000000|07/02/2026|0.00|0|0.50|500|Q
THIR|885155200|34.37|34.37|34.05|34.21|0.03|2361000000|07/02/2026|0.00|0|0.00|0|N
THLV|885155101|33.41|33.41|33.23|33.37|0.13|294000000|07/02/2026|0.00|0|0.00|0|N
THM|46050R102|2.12|2.38|2.11|2.36|0.28|236648000000|07/02/2026|0.00|0|0.00|0|A
THMR|885155309|25.24|25.24|25.04|25.05|-0.19|837000000|07/02/2026|0.00|0|0.00|0|N
THNR|032108532|0.00|23.90|23.82|23.82|0.00|11000000|06/09/2026|0.00|0|0.00|0|P
THO|885160101|76.16|77.05|75.01|76.50|1.39|175979000000|07/02/2026|0.00|0|0.00|0|N
THQ|879105104|18.76|19.00|18.75|18.98|0.29|143933000000|07/02/2026|0.00|0|0.00|0|N
THRM|37253A103|0.00|34.57|33.39|33.78|-0.46|4162000000|07/02/2026|33.80|300|33.88|500|Q
THRO|09290C806|43.00|43.00|42.37|42.65|-0.13|6713000000|07/02/2026|0.00|0|0.00|0|P
THRY|886029206|0.00|4.42|4.15|4.30|0.17|8821000000|07/02/2026|4.28|3200|4.38|600|Q
THTA|886364280|15.59|15.59|15.57|15.57|-0.01|852000000|07/02/2026|0.00|0|0.00|0|P
THW|87911L108|13.48|13.79|13.48|13.79|0.35|22526000000|07/02/2026|0.00|0|0.00|0|N
THY|66538J738|21.92|21.92|21.92|21.92|0.05|100000000|07/02/2026|0.00|0|0.00|0|P
THYM|87283Q677|0.00|51.31|51.31|51.31|-0.11|100000000|07/02/2026|0.00|0|0.00|0|Q
THYP|90137V108|0.00|38.42|38.42|38.42|2.00|236000000|07/02/2026|38.20|100|38.54|100|Q
TIC|00510N102|8.16|8.35|8.00|8.11|0.11|458781000000|07/02/2026|0.00|0|0.00|0|N
TIGO|L6388F110|0.00|95.10|91.74|93.64|3.09|12919000000|07/02/2026|93.75|100|93.86|100|Q
TIGR|91531W106|0.00|4.68|4.44|4.58|-0.04|64756000000|07/02/2026|4.57|2200|4.59|700|Q
TII|88831L202|2.26|2.40|2.14|2.22|-0.07|10608000000|07/02/2026|0.00|0|0.00|0|A
TIL|45783C200|0.00|7.67|7.62|7.67|0.00|0|07/01/2026|7.66|300|7.85|1300|Q
TILE|458665304|0.00|35.62|34.85|35.06|-0.87|4621000000|07/02/2026|35.22|400|35.67|500|Q
TIMB|88706T108|21.72|22.03|21.56|21.71|0.38|82398000000|07/02/2026|0.00|0|0.00|0|N
TIP|464287176|108.33|108.42|108.25|108.33|0.17|22418000000|07/02/2026|0.00|0|0.00|0|P
TIPT|88822Q103|0.00|18.38|18.12|18.22|-0.20|2252000000|07/02/2026|18.19|1400|18.37|300|Q
TIPX|78468R861|18.76|18.77|18.74|18.74|0.01|2397000000|07/02/2026|0.00|0|0.00|0|P
TIPZ|72201R403|52.39|52.39|52.38|52.38|-0.54|17000000|06/25/2026|0.00|0|0.00|0|P
TISI|878155308|17.47|17.72|17.47|17.54|0.16|1560000000|07/02/2026|0.00|0|0.00|0|N
TITN|88830R101|0.00|20.12|18.18|18.18|-1.89|907000000|07/02/2026|18.33|1100|18.36|300|Q
TJGC|G2588N116|0.00|4.80|4.80|4.80|0.52|1031000000|07/02/2026|4.55|100|5.00|1600|Q
TJX|872540109|151.80|154.26|150.64|154.26|2.91|1599169000000|07/02/2026|0.00|0|0.00|0|N
TK|G8726T105|10.26|10.56|10.18|10.31|0.34|134224000000|07/02/2026|0.00|0|0.00|0|N
TKC|900111204|5.88|5.93|5.82|5.84|-0.06|592799000000|07/02/2026|0.00|0|0.00|0|N
TKLF|98741L200|0.00|1.96|1.96|1.96|0.00|0|06/23/2026|1.60|200|2.50|200|Q
TKNO|02080L102|0.00|5.86|5.80|5.80|-0.07|858000000|07/02/2026|5.78|3500|5.80|1200|Q
TKNS|53656H744|0.00|21.36|21.36|21.36|-2.74|100000000|07/02/2026|0.00|0|0.00|0|Q
TKO|87256C101|201.00|201.24|193.51|194.42|-8.01|392307000000|07/02/2026|0.00|0|0.00|0|N
TKR|887389104|142.70|143.24|136.66|139.16|-2.59|224223000000|07/02/2026|0.00|0|0.00|0|N
TLCI|89157W871|27.37|27.37|27.37|27.37|0.48|300000000|07/02/2026|0.00|0|0.00|0|P
TLF|87538X105|0.00|0.00|0.00|0.00|0.00|10000000|07/02/2026|0.00|0|0.00|0|Q
TLG|89157W863|0.00|28.25|28.23|28.23|0.00|0|06/01/2026|25.97|2300|26.51|2300|Q
TLH|464288653|99.45|99.76|99.40|99.55|0.02|5191000000|07/02/2026|0.00|0|0.00|0|P
TLK|715684106|13.92|13.98|13.84|13.89|0.16|209880000000|07/02/2026|0.00|0|0.00|0|N
TLN|87422Q109|0.00|375.38|357.60|364.99|4.05|10894000000|07/02/2026|364.50|40|368.18|40|Q
TLNCW|G86652123|0.00|0.77|0.77|0.77|0.77|100000000|07/02/2026|0.00|0|0.00|0|Q
TLPH|00444T209|0.00|1.09|1.04|1.06|0.03|10753000000|07/02/2026|1.06|8500|1.07|4200|Q
TLRY|88688T209|0.00|4.85|4.51|4.64|0.20|101045000000|07/02/2026|4.63|3700|4.64|400|Q
TLS|87969B101|0.00|4.94|4.80|4.90|0.00|4252000000|07/02/2026|4.89|2700|4.96|800|Q
TLSA|G88912103|0.00|1.32|1.31|1.32|0.06|598000000|07/02/2026|1.30|3700|1.33|100|Q
TLSI|89680M101|0.00|4.66|4.47|4.66|0.16|3238000000|07/02/2026|4.68|800|4.70|3100|Q
TLT|464287432|0.00|85.77|85.37|85.53|0.01|509587000000|07/02/2026|85.46|500|85.66|100|Q
TLTE|33939L308|79.59|79.59|79.59|79.59|-0.28|9000000|06/17/2026|0.00|0|0.00|0|P
TLTW|46436E338|22.05|22.15|22.05|22.09|-0.15|48107000000|07/02/2026|0.00|0|0.00|0|Z
TLX|87961M105|0.00|12.15|11.73|11.88|0.04|7782000000|07/02/2026|11.86|100|12.08|100|Q
TLYS|886885102|4.31|4.31|3.91|3.94|-0.42|68965000000|07/02/2026|0.00|0|0.00|0|N
TM|892331307|174.05|174.80|173.33|174.59|4.93|87310000000|07/02/2026|0.00|0|0.00|0|N
TMAT|66538H278|30.65|30.65|29.43|29.49|-1.09|730000000|07/02/2026|0.00|0|0.00|0|Z
TMB|88521L207|0.00|25.45|25.42|25.45|0.18|200000000|07/02/2026|0.00|0|0.00|0|Q
TMC|87261Y106|0.00|4.58|4.18|4.25|-0.12|66757000000|07/02/2026|4.22|6400|4.24|100|Q
TMCI|89455T109|0.00|4.39|4.11|4.23|0.02|9646000000|07/02/2026|4.20|3200|4.29|700|Q
TMCR|591322102|0.00|0.00|0.00|0.00|0.00|110000000|07/02/2026|0.00|0|0.00|0|Q
TMDX|89377M109|0.00|69.62|67.99|68.98|1.10|7684000000|07/02/2026|68.85|200|69.55|200|Q
TME|88034P109|8.64|8.82|8.57|8.63|-0.03|2016398000000|07/02/2026|0.00|0|0.00|0|N
TMF|25460G138|34.55|35.03|34.55|34.77|-0.03|84236000000|07/02/2026|0.00|0|0.00|0|P
TMFC|74933W601|76.32|76.70|76.32|76.70|0.00|82000000|07/01/2026|0.00|0|0.00|0|Z
TMFX|74933W650|23.43|23.43|23.21|23.21|-0.05|277000000|07/02/2026|0.00|0|0.00|0|Z
TMHC|87724P106|71.78|71.86|71.71|71.86|0.13|533865000000|07/02/2026|0.00|0|0.00|0|N
TMO|883556102|518.69|529.15|517.32|523.44|10.11|895601000000|07/02/2026|0.00|0|0.00|0|N
TMP|890110109|95.11|95.11|93.63|94.67|-1.06|7111000000|07/02/2026|0.00|0|0.00|0|A
TMQ|89621C105|3.49|3.64|3.35|3.42|0.03|45695000000|07/02/2026|0.00|0|0.00|0|A
TMUS|872590104|0.00|177.72|173.61|177.47|4.36|91128000000|07/02/2026|177.32|500|177.61|100|Q
TMUSI|87264A303|0.00|20.47|20.30|20.30|-0.31|295000000|07/02/2026|0.00|0|0.00|0|Q
TMUSL|87264A105|0.00|23.26|23.12|23.18|-0.27|1051000000|07/02/2026|23.14|700|23.26|1000|Q
TMUSZ|87264A204|0.00|20.40|20.31|20.32|-0.06|4908000000|07/02/2026|20.29|1200|20.38|1200|Q
TMV|25460G849|38.01|38.10|37.60|37.91|0.08|9398000000|07/02/2026|0.00|0|0.00|0|P
TNA|25459W847|75.37|76.16|71.06|72.86|-1.52|40743000000|07/02/2026|0.00|0|0.00|0|P
TNC|880345103|86.48|87.53|86.03|87.48|1.41|41569000000|07/02/2026|0.00|0|0.00|0|N
TNDM|875372203|0.00|16.07|15.24|15.32|-0.43|23384000000|07/02/2026|15.31|1500|15.49|900|Q
TNET|896288107|53.49|55.32|53.38|55.21|2.02|183452000000|07/02/2026|0.00|0|0.00|0|N
TNGX|87583X109|0.00|30.34|28.66|29.44|0.71|33414000000|07/02/2026|29.43|400|29.79|500|Q
TNGY|890930209|9.67|9.76|9.62|9.66|0.03|6688000000|07/02/2026|0.00|0|0.00|0|N
TNK|G8726X106|66.50|68.02|66.50|67.60|3.27|116872000000|07/02/2026|0.00|0|0.00|0|N
TNL|894164102|76.32|76.82|74.95|76.59|1.40|172336000000|07/02/2026|0.00|0|0.00|0|N
TNMG|G8924F121|0.00|0.61|0.57|0.57|-0.04|1663000000|07/02/2026|0.49|100|0.68|100|Q
TNON|88066N303|0.00|0.32|0.28|0.29|-0.04|111011000000|07/02/2026|0.00|0|0.78|500|Q
TNXP|890260839|0.00|12.98|12.20|12.37|-0.07|2462000000|07/02/2026|12.33|1200|12.49|300|Q
TNYA|87990A106|0.00|0.79|0.76|0.79|0.05|3901000000|07/02/2026|0.77|2900|0.79|300|Q
TOI|68236X100|0.00|5.53|5.20|5.28|-0.22|17263000000|07/02/2026|5.27|3400|5.30|2500|Q
TOL|889478103|157.66|158.52|155.08|157.14|-0.23|263948000000|07/02/2026|0.00|0|0.00|0|N
TOMZ|890023203|0.00|0.00|0.00|0.00|-0.83|74000000|07/02/2026|0.00|0|0.00|0|Q
TONX|92337U302|0.00|3.03|2.85|2.87|-0.02|10046000000|07/02/2026|2.86|3500|2.87|300|Q
TOON|37229T509|0.71|0.71|0.68|0.68|-0.04|4292000000|07/02/2026|0.00|0|0.00|0|A
TOP|G989A6102|0.00|1.89|1.89|1.89|0.05|107000000|07/02/2026|0.00|0|0.00|0|Q
TOPP|89078D101|0.90|0.90|0.90|0.90|-0.12|285000000|07/02/2026|0.00|0|0.00|0|A
TOPS|Y8897Y230|0.77|0.77|0.77|0.77|0.02|100000000|07/02/2026|0.00|0|0.00|0|A
TOPT|46438G570|33.02|33.02|32.57|32.57|-0.29|2896000000|07/02/2026|0.00|0|0.00|0|P
TORO|Y8900D108|0.00|5.09|5.09|5.09|0.14|100000000|07/02/2026|0.00|0|0.00|0|Q
TOST|888787108|28.74|29.16|28.50|28.82|0.11|2260811000000|07/02/2026|0.00|0|0.00|0|N
TOTL|78467V848|39.32|39.35|39.30|39.34|0.10|5157000000|07/02/2026|0.00|0|0.00|0|P
TOUR|89977P205|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|4.08|100|5.70|100|Q
TOUS|87283Q834|38.77|38.77|38.41|38.41|0.33|250000000|07/02/2026|0.00|0|0.00|0|P
TOVX|87164U508|0.25|0.26|0.25|0.26|0.01|900000000|07/02/2026|0.00|0|0.00|0|A
TOWN|89214P109|0.00|36.76|36.13|36.31|-0.37|12252000000|07/02/2026|36.40|200|36.46|200|Q
TOXR|90137T103|10.58|10.58|10.58|10.58|0.40|300000000|07/02/2026|0.00|0|0.00|0|Z
TOYO|G8976D107|0.00|6.99|6.17|6.48|-0.41|12683000000|07/02/2026|6.34|1000|6.66|900|Q
TPB|90041L105|88.68|88.68|84.60|85.94|-1.43|80201000000|07/02/2026|0.00|0|0.00|0|N
TPC|901109108|79.50|80.32|75.74|76.75|-2.76|153025000000|07/02/2026|0.00|0|0.00|0|N
TPCS|878739200|0.00|0.00|0.00|0.00|0.00|27000000|07/02/2026|4.99|2000|5.03|2500|Q
TPET|89669L207|0.30|0.30|0.30|0.30|-0.01|600000000|07/02/2026|0.00|0|0.00|0|A
TPG|872657101|0.00|41.99|41.05|41.44|0.90|23895000000|07/02/2026|41.41|800|41.49|400|Q
TPGXL|872652102|0.00|23.69|23.65|23.65|0.31|346000000|07/02/2026|23.58|1000|23.73|1000|Q
TPL|88262P102|416.83|418.25|397.84|407.20|-7.82|142757000000|07/02/2026|0.00|0|0.00|0|N
TPLX|21874K690|0.00|0.00|0.00|0.00|0.00|47000000|07/02/2026|0.00|0|0.00|0|Z
TPOR|25460E679|44.43|44.43|44.43|44.43|2.26|136000000|07/02/2026|0.00|0|0.00|0|P
TPR|876030107|145.42|148.80|143.10|144.21|0.22|789614000000|07/02/2026|0.00|0|0.00|0|N
TPST|87978U207|0.00|0.00|0.00|0.00|0.00|67000000|07/02/2026|1.07|1500|1.10|2700|Q
TPTS|88104K303|20.22|20.30|20.22|20.30|0.10|361000000|07/02/2026|0.00|0|0.00|0|N
TPUT|87283Q628|0.00|0.00|0.00|0.00|0.00|1000000|07/02/2026|0.00|0|0.00|0|P
TPVG|89677Y100|5.07|5.13|4.90|4.92|-0.15|20091000000|07/02/2026|0.00|0|0.00|0|N
TPYP|890930308|41.70|41.80|41.45|41.80|0.24|4562000000|07/02/2026|0.00|0|0.00|0|N
TPZ|890930100|21.48|21.71|21.48|21.71|0.23|10066000000|07/02/2026|0.00|0|0.00|0|N
TQQQ|74347X831|0.00|79.12|71.78|73.30|-4.17|964223000000|07/02/2026|73.31|200|73.36|100|Q
TQQY|38747R637|0.00|12.80|12.80|12.80|-0.17|100000000|07/02/2026|0.00|0|0.00|0|Q
TR|890516107|40.27|40.92|40.06|40.78|0.74|80853000000|07/02/2026|0.00|0|0.00|0|N
TRAD|G0R21F105|9.95|9.97|9.95|9.97|0.00|260000000|07/02/2026|0.00|0|0.00|0|N
TRAK|700215304|9.55|9.81|9.50|9.77|0.21|29303000000|07/02/2026|0.00|0|0.00|0|N
TRAW|68232V884|0.00|0.84|0.76|0.76|-0.05|650000000|07/02/2026|0.67|100|0.91|100|Q
TRAX|337185102|0.00|19.31|18.24|19.31|0.76|9534000000|07/02/2026|19.29|1000|19.30|2000|Q
TRBF|03463K729|0.00|49.47|49.47|49.47|0.00|0|06/30/2026|48.82|2300|49.73|2300|Q
TRC|879080109|19.00|19.15|18.83|18.86|-0.05|39252000000|07/02/2026|0.00|0|0.00|0|N
TRDA|29384C108|0.00|7.79|7.67|7.79|0.20|2752000000|07/02/2026|7.71|1700|7.83|300|Q
TREE|52603B107|0.00|46.45|45.01|45.01|0.26|4437000000|07/02/2026|44.97|400|45.05|200|Q
TREX|89531P105|48.94|49.45|47.64|48.47|-0.22|370997000000|07/02/2026|0.00|0|0.00|0|N
TRFK|69374H386|100.42|101.78|95.14|96.37|-5.82|4063000000|07/02/2026|0.00|0|0.00|0|P
TRGP|87612G101|260.74|262.90|256.16|258.88|1.07|460782000000|07/02/2026|0.00|0|0.00|0|N
TRGS|G9037S109|0.00|0.00|0.00|0.00|-9.89|15000000|07/02/2026|0.00|0|0.00|0|Q
TRI|884903881|0.00|89.35|84.46|89.15|4.21|33958000000|07/02/2026|89.05|100|89.90|200|Q
TRIB|896438504|0.00|0.38|0.36|0.36|0.01|2525000000|07/02/2026|0.31|100|0.43|200|Q
TRIN|896442308|0.00|18.00|17.73|17.81|-0.10|10288000000|07/02/2026|17.80|700|17.82|700|Q
TRINI|896442704|0.00|0.00|0.00|0.00|0.00|88000000|07/02/2026|0.00|0|0.00|0|Q
TRIP|896945201|0.00|14.30|13.73|14.30|0.54|64538000000|07/02/2026|14.28|1100|14.48|1000|Q
TRLV|89788C104|9.64|10.08|9.37|9.78|0.24|188479000000|07/02/2026|0.00|0|0.00|0|N
TRMB|896239100|0.00|53.54|52.69|53.06|0.49|32242000000|07/02/2026|52.99|3000|53.09|1200|Q
TRMD|G89479102|0.00|28.17|27.42|27.74|1.46|13468000000|07/02/2026|27.69|500|27.88|500|Q
TRMK|898402102|0.00|47.35|46.03|46.31|-0.72|18817000000|07/02/2026|46.02|300|46.39|200|Q
TRN|896522109|33.85|34.13|32.75|34.12|0.24|313338000000|07/02/2026|0.00|0|0.00|0|N
TRNO|88146M101|66.25|67.33|66.16|67.33|1.32|516976000000|07/02/2026|0.00|0|0.00|0|N
TRNS|893529107|0.00|93.87|89.39|89.44|-3.15|1867000000|07/02/2026|88.95|200|89.15|100|Q
TRON|85237B101|0.00|1.70|1.60|1.63|0.04|16650000000|07/02/2026|1.60|700|1.66|700|Q
TROO|G9094C104|0.00|2.60|2.20|2.23|-0.37|11082000000|07/02/2026|2.03|200|2.58|100|Q
TROW|74144T108|0.00|118.63|117.19|118.48|2.39|14135000000|07/02/2026|118.42|700|118.62|1000|Q
TROX|G9087Q102|6.45|6.59|6.13|6.21|-0.23|600021000000|07/02/2026|0.00|0|0.00|0|N
TRP|87807B107|66.00|66.59|65.41|66.47|0.85|475100000000|07/02/2026|0.00|0|0.00|0|N
TRS|896215209|0.00|42.76|41.21|41.98|-1.29|3141000000|07/02/2026|41.95|100|42.01|200|Q
TRST|898349204|0.00|54.54|54.45|54.54|-1.08|3206000000|07/02/2026|53.95|100|54.70|200|Q
TRT|896712205|11.03|11.03|10.02|10.24|-0.92|5972000000|07/02/2026|0.00|0|0.00|0|A
TRTN PRA|G9078F123|25.90|25.90|25.88|25.88|-0.11|100000000|07/02/2026|0.00|0|0.00|0|N
TRTN PRB|G9078F131|25.08|25.46|25.08|25.46|0.31|2117000000|07/02/2026|0.00|0|0.00|0|N
TRTN PRC|G9078F149|24.40|24.55|24.40|24.55|0.15|1381000000|07/02/2026|0.00|0|0.00|0|N
TRTN PRD|G9078F206|22.90|22.90|22.83|22.86|-0.12|1061000000|07/02/2026|0.00|0|0.00|0|N
TRTN PRE|G9078F156|18.50|18.56|18.42|18.49|0.01|1730000000|07/02/2026|0.00|0|0.00|0|N
TRTN PRF|G9078F164|24.28|24.48|24.27|24.48|-0.04|800000000|07/02/2026|0.00|0|0.00|0|N
TRTN PRG|G9078F305|23.59|23.65|23.59|23.65|0.05|96000000|07/02/2026|0.00|0|0.00|0|N
TRTX|87266M107|8.52|8.54|8.37|8.40|-0.07|164026000000|07/02/2026|0.00|0|0.00|0|N
TRTX PRC|87266M206|18.00|18.12|17.95|18.12|0.28|637000000|07/02/2026|0.00|0|0.00|0|N
TRU|89400J107|75.18|78.40|75.17|78.31|3.84|990565000000|07/02/2026|0.00|0|0.00|0|N
TRUG|243733508|0.00|1.36|1.31|1.31|1.31|616000000|07/02/2026|1.26|100|1.40|100|Q
TRUP|898202106|0.00|26.91|25.98|26.72|0.56|3159000000|07/02/2026|26.60|300|26.94|700|Q
TRUT|92189H631|0.00|30.69|30.69|30.69|-0.08|100000000|07/02/2026|0.00|0|0.00|0|Q
TRV|89417E109|336.03|342.31|332.00|342.31|7.69|484954000000|07/02/2026|0.00|0|0.00|0|N
TRVG|89686D303|0.00|5.41|5.36|5.41|-0.10|548000000|07/02/2026|4.61|100|5.46|2100|Q
TRVI|89532M101|0.00|18.17|17.53|17.92|0.32|27927000000|07/02/2026|17.92|700|17.94|700|Q
TRX|87283P109|0.89|0.89|0.78|0.83|-0.02|24683000000|07/02/2026|0.00|0|0.00|0|A
TS|88031M109|54.53|54.83|53.52|54.13|-0.06|301561000000|07/02/2026|0.00|0|0.00|0|N
TSAT|879512309|0.00|47.24|46.01|46.16|-0.65|1239000000|07/02/2026|46.17|200|52.40|100|Q
TSBK|887098101|0.00|44.62|44.62|44.62|-0.71|191000000|07/02/2026|44.54|200|45.76|100|Q
TSCM|900934837|0.00|18.66|18.66|18.66|0.00|0|02/27/2026|21.00|2300|21.44|2300|Q
TSCO|892356106|0.00|32.57|31.46|31.75|-0.52|156501000000|07/02/2026|31.73|3900|31.79|2200|Q
TSDD|38747R595|0.00|8.01|6.63|7.87|1.02|3213578000000|07/02/2026|7.89|4800|7.90|5300|Q
TSEC|89157W707|25.68|25.73|25.68|25.71|0.12|1000000000|07/02/2026|0.00|0|0.00|0|P
TSEG|88340W285|10.12|10.12|10.12|10.12|-1.22|637000000|07/02/2026|0.00|0|0.00|0|Z
TSEL|89157W806|0.00|0.00|0.00|0.00|0.00|0|06/22/2026|28.25|1000|28.85|1000|Q
TSEM|M87915274|0.00|242.89|210.67|218.48|-27.20|26896000000|07/02/2026|216.44|100|222.01|100|Q
TSES|89844T406|29.86|29.86|29.86|29.86|0.00|134000000|07/02/2026|0.00|0|0.00|0|P
TSHA|877619106|0.00|6.81|6.40|6.54|-0.11|51148000000|07/02/2026|6.52|4200|6.54|400|Q
TSI|872340104|4.49|4.51|4.49|4.49|-0.01|3464000000|07/02/2026|0.00|0|0.00|0|N
TSII|761562404|16.21|16.22|15.93|15.93|-1.47|933000000|07/02/2026|0.00|0|0.00|0|Z
TSL|38747R702|0.00|17.18|15.20|15.26|-1.70|9025000000|07/02/2026|15.30|600|15.33|600|Q
TSLA|88160R101|0.00|432.28|389.31|393.16|-32.36|661014000000|07/02/2026|392.60|120|393.47|120|Q
TSLG|882927684|0.00|7.41|5.99|6.14|-1.08|13084925000000|07/02/2026|6.09|4400|6.11|3900|Q
TSLI|74349Y373|23.35|23.35|22.64|22.64|-3.18|600000000|07/02/2026|0.00|0|0.00|0|P
TSLL|25460G286|0.00|14.96|12.05|12.31|-2.19|2664526000000|07/02/2026|12.27|700|12.29|700|Q
TSLP|500948880|17.51|17.68|17.51|17.68|0.21|201000000|07/02/2026|0.00|0|0.00|0|Z
TSLQ|46092D384|0.00|18.94|15.72|18.64|2.45|196397000000|07/02/2026|18.13|100|18.90|100|Q
TSLR|38747R777|0.00|25.63|20.81|21.16|-3.77|20041000000|07/02/2026|20.51|100|21.83|100|Q
TSLS|25461H564|0.00|54.67|51.68|54.61|4.14|9904000000|07/02/2026|54.39|100|54.46|100|Q
TSLT|26923N835|20.58|20.92|16.94|17.27|-3.07|119282000000|07/02/2026|0.00|0|0.00|0|Z
TSLW|77926X692|21.95|21.95|21.95|21.95|-2.21|504000000|07/02/2026|0.00|0|0.00|0|Z
TSLX|83012A109|17.41|17.41|17.22|17.29|-0.05|72386000000|07/02/2026|0.00|0|0.00|0|N
TSLY|88636X880|28.40|28.40|26.59|26.80|-2.07|49608000000|07/02/2026|0.00|0|0.00|0|P
TSLZ|26923N181|10.30|12.11|10.03|11.94|1.60|96745000000|07/02/2026|0.00|0|0.00|0|Z
TSM|874039100|450.34|461.25|429.61|434.16|-10.07|4115229000000|07/02/2026|0.00|0|0.00|0|N
TSMG|882927585|0.00|43.73|43.73|43.73|-0.74|166000000|07/02/2026|0.00|0|0.00|0|Q
TSMU|38747R652|0.00|0.00|0.00|0.00|0.00|361000000|07/02/2026|0.00|0|0.00|0|Q
TSMX|25461A544|0.00|97.29|84.89|86.36|-4.20|33900000000|07/02/2026|84.30|400|95.00|500|Q
TSMY|88636R859|16.57|16.57|16.52|16.52|-0.37|462000000|07/02/2026|0.00|0|0.00|0|P
TSMZ|25461A536|0.00|7.78|7.51|7.73|0.17|10744000000|07/02/2026|0.00|0|0.00|0|Q
TSN|902494103|57.66|58.98|57.66|58.89|0.46|793293000000|07/02/2026|0.00|0|0.00|0|N
TSNF|89844T208|0.00|31.55|31.49|31.49|0.00|32000000|06/25/2026|0.00|0|0.00|0|P
TSOL|90137M108|7.48|7.48|7.48|7.48|0.00|10000000|07/01/2026|0.00|0|0.00|0|Z
TSPA|87283Q503|47.35|47.35|46.50|46.90|-0.53|5629000000|07/02/2026|0.00|0|0.00|0|P
TSPY|26923N553|0.00|25.42|25.18|25.18|25.18|601000000|07/02/2026|0.00|0|0.00|0|Q
TSQ|892231101|7.15|7.30|7.07|7.25|0.11|21569000000|07/02/2026|0.00|0|0.00|0|N
TSSI|87288V101|0.00|12.22|11.17|11.21|-0.56|5826000000|07/02/2026|11.20|1200|11.22|1200|Q
TSUI|90137U100|0.00|15.01|14.78|14.78|0.42|200000000|07/02/2026|14.55|100|14.89|100|Q
TSXD|25461H705|5.59|6.22|5.59|6.22|0.56|6936000000|07/02/2026|0.00|0|0.00|0|P
TSXU|25461H309|56.35|56.35|55.39|55.51|-7.12|2456000000|07/02/2026|0.00|0|0.00|0|P
TSYY|38747T542|0.00|23.37|23.06|23.09|-0.36|2207000000|07/02/2026|22.05|100|23.32|100|Q
TT|G8994E103|484.40|486.59|469.75|478.13|-6.45|229806000000|07/02/2026|0.00|0|0.00|0|N
TTAM|B9151N105|18.54|18.72|17.92|18.21|-0.19|89072000000|07/02/2026|0.00|0|0.00|0|N
TTAN|81764X103|0.00|78.87|74.91|78.26|4.22|16800000000|07/02/2026|77.57|200|79.05|200|Q
TTC|891092108|97.27|97.87|96.36|97.08|0.10|183939000000|07/02/2026|0.00|0|0.00|0|N
TTD|88339J105|0.00|19.36|19.03|19.08|-0.03|158985000000|07/02/2026|19.07|500|19.09|100|Q
TTDU|26923Q499|3.00|3.06|2.98|3.01|-0.01|104904000000|07/02/2026|0.00|0|0.00|0|Z
TTE|F92124100|76.07|76.76|76.01|76.69|1.89|206976000000|07/02/2026|0.00|0|0.00|0|N
TTEC|89854H102|0.00|2.31|2.17|2.17|0.05|14148000000|07/02/2026|2.14|1900|2.16|4700|Q
TTEK|88162G103|0.00|29.92|29.36|29.89|0.70|33288000000|07/02/2026|29.88|100|29.92|200|Q
TTEQ|87283Q792|0.00|43.32|41.42|41.54|-1.77|8597000000|07/02/2026|0.00|0|0.00|0|Q
TTGT|87874R308|0.00|4.19|4.02|4.02|-0.07|9384000000|07/02/2026|4.01|3700|4.03|2600|Q
TTI|88162F105|10.31|10.31|9.19|9.30|-0.95|439861000000|07/02/2026|0.00|0|0.00|0|N
TTMI|87305R109|0.00|179.26|151.92|155.98|-23.76|41350000000|07/02/2026|153.67|100|156.08|100|Q
TTMX|46152N207|16.04|16.04|16.04|16.04|16.04|200000000|07/02/2026|0.00|0|0.00|0|Z
TTRX|90021W105|0.00|0.00|0.00|0.00|-7.10|12000000|07/02/2026|7.11|1000|7.22|400|Q
TTT|74347G887|65.25|65.25|65.25|65.25|0.00|5000000|06/30/2026|0.00|0|0.00|0|P
TTWO|874054109|0.00|255.23|249.72|254.91|4.62|27063000000|07/02/2026|254.56|100|255.33|100|Q
TTXD|25461H804|15.84|15.84|15.84|15.84|0.99|201000000|07/02/2026|0.00|0|0.00|0|P
TTXU|25461H408|29.92|31.01|29.92|31.01|0.61|1401000000|07/02/2026|0.00|0|0.00|0|P
TU|87971M103|10.60|10.77|10.08|10.19|-0.33|3248280000000|07/02/2026|0.00|0|0.00|0|N
TUA|82889N657|20.49|20.51|20.47|20.50|0.11|4794000000|07/02/2026|0.00|0|0.00|0|P
TUG|53656F151|0.00|45.71|45.71|45.71|0.00|0|06/26/2026|45.60|2300|46.27|2300|Q
TUGN|53656F169|0.00|0.00|0.00|0.00|0.00|0|06/26/2026|27.30|2300|27.88|2300|Q
TULP|45765Y204|0.00|0.00|0.00|0.00|0.00|0|06/24/2026|2.80|200|4.58|200|Q
TUR|464286715|0.00|39.33|39.14|39.18|-0.01|3104000000|07/02/2026|37.92|100|40.38|100|Q
TURB|899924104|0.00|1.50|1.47|1.47|-0.03|400000000|07/02/2026|0.00|0|0.00|0|Q
TUSB|88588G307|50.33|50.33|50.33|50.33|0.03|100000000|07/02/2026|0.00|0|0.00|0|P
TUSI|89157W301|25.30|25.31|25.30|25.31|0.02|534000000|07/02/2026|0.00|0|0.00|0|Z
TUSK|56155L108|0.00|3.24|3.12|3.14|-0.03|4819000000|07/02/2026|3.12|4900|3.14|4000|Q
TUYA|90114C107|1.82|1.82|1.74|1.76|-0.05|209191000000|07/02/2026|0.00|0|0.00|0|N
TV|40049J206|2.71|2.72|2.64|2.64|-0.04|64252000000|07/02/2026|0.00|0|0.00|0|N
TVAL|87283Q859|42.00|42.12|41.90|42.12|0.54|970000000|07/02/2026|0.00|0|0.00|0|P
TVC|880591300|23.98|24.02|23.94|24.02|0.08|1364000000|07/02/2026|0.00|0|0.00|0|N
TVE|880591409|23.58|23.60|23.57|23.57|0.03|308000000|07/02/2026|0.00|0|0.00|0|N
TVGN|88165K200|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|5.58|100|6.07|100|Q
TVRD|140755307|0.00|2.02|2.01|2.02|2.02|200000000|07/02/2026|1.91|100|2.13|100|Q
TVTX|89422G107|0.00|56.93|54.93|56.89|0.54|21395000000|07/02/2026|56.82|200|56.92|200|Q
TW|892672106|0.00|104.72|102.40|102.72|1.24|11763000000|07/02/2026|102.73|200|102.98|100|Q
TWAV|674434303|0.00|0.00|0.00|0.00|0.00|20000000|07/02/2026|1.36|100|1.53|100|Q
TWFG|87318A101|0.00|25.60|25.60|25.60|0.52|507000000|07/02/2026|25.78|500|26.11|200|Q
TWG|G8945S110|0.00|0.00|0.00|0.00|-2.08|8000000|07/02/2026|0.00|0|5.00|1200|Q
TWI|88830M102|7.75|7.88|7.14|7.21|-0.46|224566000000|07/02/2026|0.00|0|0.00|0|N
TWIN|901476101|0.00|23.10|23.10|23.10|23.10|276000000|07/02/2026|22.85|700|22.92|500|Q
TWLO|90138F102|205.43|211.56|205.43|209.31|0.03|424209000000|07/02/2026|0.00|0|0.00|0|N
TWM|74347G168|20.68|21.43|20.54|21.12|0.28|7363000000|07/02/2026|0.00|0|0.00|0|P
TWN|874036106|95.26|97.49|93.55|93.89|-0.35|11779000000|07/02/2026|0.00|0|0.00|0|N
TWO|90187B804|12.07|12.11|12.01|12.07|-0.28|984421000000|07/02/2026|0.00|0|0.00|0|N
TWO PRA|90187B200|24.69|25.38|24.69|25.38|0.78|15613000000|07/02/2026|0.00|0|0.00|0|N
TWO PRB|90187B309|24.50|25.40|24.50|25.33|0.83|48036000000|07/02/2026|0.00|0|0.00|0|N
TWO PRC|90187B507|24.94|25.43|24.94|25.40|0.45|65320000000|07/02/2026|0.00|0|0.00|0|N
TWOD|90187B887|25.42|25.54|25.39|25.54|0.21|5892000000|07/02/2026|0.00|0|0.00|0|N
TWST|90184D100|0.00|104.92|97.71|99.19|-3.00|14926000000|07/02/2026|99.24|200|99.30|100|Q
TX|880890108|42.13|42.52|41.45|41.75|0.20|52735000000|07/02/2026|0.00|0|0.00|0|N
TXG|88025U109|0.00|39.62|38.24|39.01|-0.02|33060000000|07/02/2026|38.98|500|39.45|300|Q
TXMD|88338N206|0.00|2.31|2.31|2.31|0.00|0|07/01/2026|1.80|100|2.14|2000|Q
TXN|882508104|0.00|304.84|288.97|293.14|-5.21|118277000000|07/02/2026|292.58|400|293.18|200|Q
TXNM|69349H107|56.83|57.77|55.64|56.94|0.22|1639062000000|07/02/2026|0.00|0|0.00|0|N
TXO|87313P103|12.30|12.54|12.30|12.37|-0.02|22492000000|07/02/2026|0.00|0|0.00|0|N
TXRH|882681109|0.00|194.09|188.65|193.98|2.53|15460000000|07/02/2026|192.37|100|194.41|200|Q
TXT|883203101|92.30|93.00|90.95|92.50|0.57|470681000000|07/02/2026|0.00|0|0.00|0|N
TXUE|88521L306|0.00|34.91|34.91|34.91|0.33|100000000|07/02/2026|0.00|0|0.00|0|Q
TXXD|53656G175|0.00|3.41|3.41|3.41|0.11|300000000|07/02/2026|3.36|100|3.41|100|Q
TXXH|53656H736|0.00|49.58|49.01|49.25|0.00|0|06/26/2026|50.52|100|51.33|100|Q
TXXI|09789C663|50.81|50.81|50.81|50.81|0.14|179000000|07/02/2026|0.00|0|0.00|0|P
TXXS|53656G167|0.00|2.35|2.35|2.35|0.19|400000000|07/02/2026|2.35|400|2.38|100|Q
TY|895436103|34.89|35.04|34.75|34.94|0.14|2402000000|07/02/2026|0.00|0|0.00|0|N
TY PR|895436202|42.82|42.90|42.82|42.90|0.00|23000000|07/01/2026|0.00|0|0.00|0|N
TYA|82889N798|12.70|12.70|12.70|12.70|0.00|3000000|07/01/2026|0.00|0|0.00|0|Z
TYG|89147L886|42.66|42.85|42.65|42.78|0.13|10166000000|07/02/2026|0.00|0|0.00|0|N
TYGO|88675P103|0.00|2.28|2.04|2.07|-0.17|9146000000|07/02/2026|2.06|10500|2.08|3400|Q
TYL|902252105|306.59|319.90|305.89|318.10|16.43|190532000000|07/02/2026|0.00|0|0.00|0|N
TYLD|132061789|0.00|25.15|25.15|25.15|-0.11|10000000|04/02/2026|0.00|0|0.00|0|Z
TYRA|90240B106|0.00|30.69|30.12|30.58|1.15|6960000000|07/02/2026|30.60|500|30.68|500|Q
TZA|25460E232|3.77|4.01|3.74|3.92|0.08|10920976000000|07/02/2026|0.00|0|0.00|0|P
TZOO|89421Q205|0.00|12.08|11.77|11.77|-0.49|708000000|07/02/2026|11.59|1500|11.66|300|Q
U|91332U101|29.90|30.51|28.64|29.32|-0.87|1650458000000|07/02/2026|0.00|0|0.00|0|N
UA|904311206|6.39|6.54|6.34|6.48|0.09|711982000000|07/02/2026|0.00|0|0.00|0|N
UAA|904311107|6.59|6.73|6.51|6.63|0.05|1698126000000|07/02/2026|0.00|0|0.00|0|N
UAE|46434V761|0.00|19.14|19.03|19.03|0.02|2005000000|07/02/2026|18.09|200|20.11|200|Q
UAL|910047109|0.00|138.39|132.22|133.35|-1.79|66307000000|07/02/2026|133.24|400|133.54|100|Q
UAMY|911549103|7.58|8.19|7.20|7.43|-0.27|1298676000000|07/02/2026|0.00|0|0.00|0|N
UAN|126633205|112.55|117.50|112.55|114.00|2.35|13394000000|07/02/2026|0.00|0|0.00|0|N
UAVS|00848K309|0.90|0.90|0.86|0.86|-0.01|1170000000|07/02/2026|0.00|0|0.00|0|A
UBCP|909911109|0.00|0.00|0.00|0.00|0.00|0|06/15/2026|15.24|100|16.93|100|Q
UBER|90353T100|72.85|74.51|72.41|74.43|1.77|2617706000000|07/02/2026|0.00|0|0.00|0|N
UBEW|77926X478|27.80|27.80|27.80|27.80|0.00|2000000|07/01/2026|0.00|0|0.00|0|Z
UBND|92647X863|0.00|21.72|21.70|21.72|-0.03|762000000|07/02/2026|0.00|0|0.00|0|Q
UBOT|25460G823|24.46|24.46|24.46|24.46|0.00|25000000|06/29/2026|0.00|0|0.00|0|P
UBRL|38747R694|0.00|15.72|15.59|15.72|0.30|1800000000|07/02/2026|0.00|0|0.00|0|Q
UBS|H42097107|51.25|51.68|50.61|51.04|1.32|294059000000|07/02/2026|0.00|0|0.00|0|N
UBSI|909907107|0.00|47.16|46.06|46.40|-0.56|26531000000|07/02/2026|46.34|200|46.39|200|Q
UBT|74347R172|16.04|16.04|16.04|16.04|-0.02|9873000000|07/02/2026|0.00|0|0.00|0|P
UBXG|G9161K120|0.00|0.00|0.00|0.00|-5.57|24000000|07/02/2026|4.90|100|0.00|0|Q
UCAR|G9520U124|0.00|0.00|0.00|0.00|-1.20|89000000|07/02/2026|0.00|0|0.00|0|Q
UCB|90984P303|36.20|36.30|35.18|35.49|-0.56|352736000000|07/02/2026|0.00|0|0.00|0|N
UCO|74347Y888|31.77|32.60|31.54|32.39|0.40|65071000000|07/02/2026|0.00|0|0.00|0|P
UCON|33740F888|24.88|24.89|24.87|24.89|0.04|4716000000|07/02/2026|0.00|0|0.00|0|P
UCRD|92647X855|0.00|21.51|21.51|21.51|21.51|100000000|07/02/2026|0.00|0|0.00|0|Q
UCTT|90385V107|0.00|127.52|103.45|106.63|-22.82|22636000000|07/02/2026|106.47|100|108.12|100|Q
UCTX|21874K864|25.38|25.38|17.69|17.69|-10.68|710000000|07/02/2026|0.00|0|0.00|0|Z
UDEC|45782C532|41.60|41.60|41.60|41.60|-0.13|100000000|07/02/2026|0.00|0|0.00|0|Z
UDN|46141D104|17.94|17.96|17.92|17.92|0.10|5034000000|07/02/2026|0.00|0|0.00|0|P
UDOW|74347X823|71.36|72.38|70.70|72.38|2.13|24901000000|07/02/2026|0.00|0|0.00|0|P
UDR|902653104|40.81|41.11|40.41|41.09|0.47|917621000000|07/02/2026|0.00|0|0.00|0|N
UE|91704F104|22.71|22.96|22.71|22.96|0.32|347217000000|07/02/2026|0.00|0|0.00|0|N
UEC|916896103|10.68|11.29|10.55|10.77|0.20|107726000000|07/02/2026|0.00|0|0.00|0|A
UEIC|913483103|0.00|4.69|4.65|4.69|0.00|0|07/01/2026|4.72|1700|4.77|1500|Q
UFCS|910340108|0.00|54.00|52.99|54.00|0.57|9274000000|07/02/2026|53.92|200|54.07|200|Q
UFEB|45782C425|38.58|38.58|38.58|38.58|-0.06|101000000|07/02/2026|0.00|0|0.00|0|Z
UFG|G92Y4F100|0.00|0.70|0.68|0.68|-0.03|800000000|07/02/2026|0.60|100|0.81|100|Q
UFI|904677200|4.80|4.86|4.76|4.82|0.02|9660000000|07/02/2026|0.00|0|0.00|0|N
UFO|74280R205|0.00|52.02|50.09|50.76|0.51|28015000000|07/02/2026|0.00|0|54.00|200|Q
UFOX|26922A289|0.00|89.26|89.26|89.26|89.26|100000000|07/02/2026|0.00|0|0.00|0|Q
UFPI|90278Q108|0.00|89.22|88.40|89.21|0.04|3607000000|07/02/2026|89.10|100|89.24|100|Q
UFPT|902673102|0.00|271.31|267.88|271.11|-0.90|2340000000|07/02/2026|267.41|100|276.21|100|Q
UG|910571108|0.00|0.00|0.00|0.00|0.00|0|06/11/2026|7.05|100|8.20|100|Q
UGA|91201T102|103.03|103.03|103.03|103.03|-0.97|120000000|07/02/2026|0.00|0|0.00|0|P
UGI|902681105|34.80|35.21|34.80|35.15|0.79|435810000000|07/02/2026|0.00|0|0.00|0|N
UGL|74347W601|46.15|46.63|45.76|46.16|1.75|29362000000|07/02/2026|0.00|0|0.00|0|P
UGP|90400P101|5.03|5.11|5.01|5.07|0.10|317887000000|07/02/2026|0.00|0|0.00|0|N
UHAL|023586100|67.00|67.61|66.49|67.58|1.12|64638000000|07/02/2026|0.00|0|0.00|0|N
UHAL B|023586506|58.79|59.42|58.57|59.29|0.93|125770000000|07/02/2026|0.00|0|0.00|0|N
UHS|913903100|152.50|161.31|152.50|158.33|7.75|327631000000|07/02/2026|0.00|0|0.00|0|N
UHT|91359E105|45.00|46.17|45.00|45.82|0.84|68913000000|07/02/2026|0.00|0|0.00|0|N
UI|90353W103|531.46|535.31|519.06|525.38|-11.00|28434000000|07/02/2026|0.00|0|0.00|0|N
UIS|909214306|3.68|3.83|3.68|3.75|0.06|145442000000|07/02/2026|0.00|0|0.00|0|N
UITB|92647N527|0.00|46.78|46.77|46.77|0.01|229000000|07/02/2026|0.00|0|0.00|0|Q
UJUL|45782C839|40.58|40.58|40.58|40.58|-0.13|372000000|07/02/2026|0.00|0|0.00|0|Z
UJUN|45782C730|38.40|38.44|38.40|38.44|-0.08|500000000|07/02/2026|0.00|0|0.00|0|Z
UK|G9449A142|0.00|2.08|2.08|2.08|0.00|0|06/26/2026|1.76|100|2.34|100|Q
UL|904767803|61.64|62.56|61.61|62.48|1.59|491596000000|07/02/2026|0.00|0|0.00|0|N
ULBI|903899102|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|5.89|100|6.15|1500|Q
ULCC|35909R108|0.00|8.12|7.42|7.57|-0.13|46514000000|07/02/2026|7.57|600|7.59|800|Q
ULE|74347W874|12.43|12.43|12.43|12.43|0.08|161000000|07/02/2026|0.00|0|0.00|0|P
ULH|91388P105|0.00|15.52|15.52|15.52|0.21|444000000|07/02/2026|14.39|2000|15.36|100|Q
ULS|903731107|98.30|101.43|96.93|96.99|-0.68|491367000000|07/02/2026|0.00|0|0.00|0|N
ULST|78467V707|40.32|40.32|40.32|40.32|-0.11|392000000|07/02/2026|0.00|0|0.00|0|P
ULTA|90384S303|0.00|461.40|452.42|461.40|6.32|6911000000|07/02/2026|456.91|40|463.96|40|Q
ULTY|88636X708|28.98|29.17|28.28|28.41|-0.55|16012000000|07/02/2026|0.00|0|0.00|0|P
UMAC|91532F102|23.10|25.90|21.54|22.13|-0.96|80804000000|07/02/2026|0.00|0|0.00|0|A
UMAL|88634T246|14.50|14.50|14.50|14.50|-4.00|100000000|07/02/2026|0.00|0|0.00|0|Z
UMBF|902788108|0.00|144.61|142.62|143.41|-2.27|5984000000|07/02/2026|142.69|100|143.85|100|Q
UMBFO|902788405|0.00|26.49|26.49|26.49|0.17|556000000|07/02/2026|0.00|0|26.54|1000|Q
UMC|910873405|26.06|26.28|24.15|24.54|-1.17|8320722000000|07/02/2026|0.00|0|0.00|0|N
UMCX|21874K773|22.18|22.18|22.18|22.18|-2.05|100000000|07/02/2026|0.00|0|0.00|0|Z
UMH|903002103|15.44|15.52|15.32|15.52|0.24|207860000000|07/02/2026|0.00|0|0.00|0|N
UMH PRD|903002509|21.39|21.40|21.33|21.40|0.02|948000000|07/02/2026|0.00|0|0.00|0|N
UMI|90290T882|58.09|58.09|58.09|58.09|-0.51|115000000|07/02/2026|0.00|0|0.00|0|P
UMMA|53656F268|0.00|37.42|37.21|37.42|-1.76|500000000|07/02/2026|0.00|0|0.00|0|Q
UNB|905400107|0.00|0.00|0.00|0.00|0.00|5000000|07/02/2026|25.26|500|26.27|100|Q
UNCY|90466Y202|0.00|5.79|5.22|5.74|0.46|40121000000|07/02/2026|5.73|3000|5.77|100|Q
UNF|904708104|268.00|273.67|268.00|273.56|7.02|21623000000|07/02/2026|0.00|0|0.00|0|N
UNFI|911163103|45.78|45.86|45.06|45.57|-0.11|153768000000|07/02/2026|0.00|0|0.00|0|N
UNG|912318409|11.48|11.58|11.35|11.57|0.05|51825000000|07/02/2026|0.00|0|0.00|0|P
UNH|91324P102|428.13|430.16|422.01|425.36|-1.18|982205000000|07/02/2026|0.00|0|0.00|0|N
UNHG|882927122|0.00|24.38|23.87|23.87|-0.33|4046000000|07/02/2026|23.08|100|24.40|500|Q
UNIT|912932100|0.00|11.22|10.38|10.75|-0.44|80146000000|07/02/2026|10.75|500|10.76|1200|Q
UNL|91288X109|0.00|6.34|6.34|6.34|0.00|46000000|06/29/2026|0.00|0|0.00|0|P
UNM|91529Y106|91.78|92.35|90.66|92.34|0.94|316926000000|07/02/2026|0.00|0|0.00|0|N
UNMA|91529Y601|21.94|22.06|21.87|21.97|0.03|11321000000|07/02/2026|0.00|0|0.00|0|N
UNP|907818108|279.01|282.60|278.58|282.25|4.52|741541000000|07/02/2026|0.00|0|0.00|0|N
UNTY|913290102|0.00|59.60|58.04|58.13|-0.91|1597000000|07/02/2026|58.13|200|58.34|200|Q
UONE|91705J303|0.00|0.00|0.00|0.00|0.00|8000000|07/02/2026|5.15|100|5.50|800|Q
UONEK|91705J402|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|3.91|100|5.59|100|Q
UP|96328L304|9.17|9.35|8.61|8.88|-0.21|35688000000|07/02/2026|0.00|0|0.00|0|N
UPB|91678A107|0.00|7.67|7.37|7.49|0.22|4353000000|07/02/2026|7.50|2200|7.60|700|Q
UPBD|76009N100|0.00|20.73|19.49|19.88|-0.86|25734000000|07/02/2026|19.88|1300|19.91|300|Q
UPC|G9442G138|0.00|0.00|0.00|0.00|-5.45|901000000|07/02/2026|5.01|200|6.73|100|Q
UPLD|91544A208|0.00|4.90|4.88|4.90|4.90|327000000|07/02/2026|4.80|1000|5.07|100|Q
UPRO|74347X864|142.37|144.28|138.34|140.83|-0.39|47028000000|07/02/2026|0.00|0|0.00|0|P
UPS|911312106|110.50|110.84|109.27|110.66|1.12|819161000000|07/02/2026|0.00|0|0.00|0|N
UPSG|88340F795|0.00|0.00|0.00|0.00|0.00|0|06/11/2026|17.40|300|17.60|300|Q
UPST|91680M107|0.00|36.87|34.53|34.81|-0.93|54320000000|07/02/2026|34.57|400|34.80|500|Q
UPSX|46152A718|23.90|23.90|23.90|23.90|1.66|112000000|07/02/2026|0.00|0|0.00|0|Z
UPWK|91688F104|0.00|9.29|8.92|9.18|0.18|53506000000|07/02/2026|9.15|1500|9.17|1900|Q
UPXI|39959A205|0.00|0.94|0.85|0.87|-0.02|14549000000|07/02/2026|0.85|1500|0.90|1400|Q
URA|37954Y871|43.69|44.93|42.57|43.22|0.04|227581000000|07/02/2026|0.00|0|0.00|0|P
URAA|25461A643|25.03|25.03|25.03|25.03|-1.59|240000000|07/02/2026|0.00|0|0.00|0|P
URBN|917047102|0.00|71.11|69.92|70.57|0.01|10913000000|07/02/2026|70.65|100|70.73|200|Q
URE|74347X625|70.51|70.51|70.51|70.51|-0.40|100000000|07/02/2026|0.00|0|0.00|0|P
URG|91688R108|1.36|1.44|1.33|1.36|-0.01|453019000000|07/02/2026|0.00|0|0.00|0|A
URGN|M96088105|0.00|38.41|36.98|37.96|0.02|17294000000|07/02/2026|37.90|500|38.03|400|Q
URI|911363109|1125.58|1125.58|1085.77|1098.59|-13.17|88760000000|07/02/2026|0.00|0|0.00|0|N
URNJ|85208P808|0.00|24.44|23.27|23.66|0.28|6033000000|07/02/2026|0.00|0|0.00|0|Q
URNM|85208P303|53.33|54.69|52.23|52.51|0.24|17080000000|07/02/2026|0.00|0|0.00|0|P
UROY|91702V101|0.00|2.96|2.77|2.83|0.04|47635000000|07/02/2026|2.82|100|2.83|9600|Q
URSP|74349Y449|50.27|50.27|49.33|49.33|0.01|500000000|07/02/2026|0.00|0|0.00|0|P
URTH|464286392|203.05|203.05|201.98|201.98|-0.20|2685000000|07/02/2026|0.00|0|0.00|0|P
URTY|74347X799|87.36|88.59|82.73|84.84|-1.74|5894000000|07/02/2026|0.00|0|0.00|0|P
USA|530158104|5.85|5.89|5.80|5.80|-0.02|524457000000|07/02/2026|0.00|0|0.00|0|N
USAC|90290N109|26.10|26.42|26.02|26.36|0.26|57803000000|07/02/2026|0.00|0|0.00|0|N
USAR|91733P107|0.00|20.67|18.58|19.17|-0.81|127028000000|07/02/2026|19.15|1300|19.17|600|Q
USAS|03062D803|4.97|5.18|4.77|4.90|0.16|119139000000|07/02/2026|0.00|0|0.00|0|A
USAU|90291C201|0.00|16.63|16.19|16.19|0.55|1128000000|07/02/2026|16.48|1000|16.71|200|Q
USAX|46092D269|0.00|17.72|17.72|17.72|0.00|167000000|06/29/2026|0.00|0|0.00|0|Z
USB|902973304|62.20|62.37|61.21|61.73|-0.23|1762734000000|07/02/2026|0.00|0|0.00|0|N
USB PRA|902973866|763.51|770.00|763.51|770.00|3.50|17000000|07/02/2026|0.00|0|0.00|0|N
USB PRH|902973155|18.52|18.60|18.52|18.53|-0.03|9443000000|07/02/2026|0.00|0|0.00|0|N
USB PRP|902973759|21.36|21.48|21.35|21.39|0.05|4841000000|07/02/2026|0.00|0|0.00|0|N
USB PRQ|902973734|14.62|14.71|14.62|14.64|0.02|8580000000|07/02/2026|0.00|0|0.00|0|N
USB PRR|902973718|15.43|15.49|15.42|15.48|0.02|15038000000|07/02/2026|0.00|0|0.00|0|N
USB PRS|902973668|17.44|17.52|17.41|17.47|0.00|9038000000|07/02/2026|0.00|0|0.00|0|N
USBC|499238202|0.33|0.33|0.32|0.32|-0.01|200000000|07/02/2026|0.00|0|0.00|0|A
USCB|90355N101|0.00|0.00|0.00|0.00|-20.69|69000000|07/02/2026|20.40|700|20.89|100|Q
USD|74347R669|93.84|96.28|84.60|86.99|-7.88|14682000000|07/02/2026|0.00|0|0.00|0|P
USDE|85238K100|0.00|4.35|2.53|2.69|0.60|316437000000|07/02/2026|0.00|0|0.00|0|Q
USDEW|85238K118|0.00|0.00|0.00|0.00|-0.43|300000000|07/02/2026|0.00|0|0.00|0|Q
USDU|97717W471|26.64|26.72|26.64|26.72|-0.09|10127000000|07/02/2026|0.00|0|0.00|0|P
USDX|74933W254|0.00|25.42|25.42|25.42|-0.34|100000000|07/02/2026|24.65|100|26.32|100|Q
USEP|45782C649|41.39|41.39|41.39|41.39|0.03|100000000|07/02/2026|0.00|0|0.00|0|Z
USFD|912008109|102.35|104.43|101.67|104.29|2.39|786833000000|07/02/2026|0.00|0|0.00|0|N
USFE|32012B104|34.55|34.55|34.55|34.55|-0.26|100000000|07/02/2026|0.00|0|0.00|0|P
USFR|97717Y527|50.38|50.38|50.38|50.38|0.02|13119000000|07/02/2026|0.00|0|0.00|0|P
USGG|88340W509|0.00|0.00|0.00|0.00|-9.96|207000000|07/02/2026|0.00|0|0.00|0|Q
USGO|90291W108|0.00|8.77|8.76|8.77|8.77|455000000|07/02/2026|8.77|1200|9.08|100|Q
USHY|46435U853|36.89|36.93|36.89|36.91|0.06|95528000000|07/02/2026|0.00|0|0.00|0|Z
USIG|464288620|0.00|51.10|51.03|51.09|0.08|45966000000|07/02/2026|49.49|100|51.10|200|Q
USIO|917313108|0.00|2.48|2.48|2.48|-0.05|501000000|07/02/2026|2.46|3400|2.49|1200|Q
USLM|911922102|0.00|106.07|105.41|105.41|-0.71|1368000000|07/02/2026|107.41|100|107.49|100|Q
USMC|74255Y870|0.00|74.33|73.79|73.80|0.02|1371000000|07/02/2026|73.96|300|74.03|300|Q
USMV|46429B697|97.23|97.93|97.23|97.93|1.05|28359000000|07/02/2026|0.00|0|0.00|0|Z
USNA|90328M107|21.76|21.83|21.16|21.51|-0.21|37078000000|07/02/2026|0.00|0|0.00|0|N
USO|91232N207|102.90|104.23|102.56|104.01|0.75|18133000000|07/02/2026|0.00|0|0.00|0|P
USOI|22539U602|0.00|42.21|42.03|42.21|-0.14|334000000|07/02/2026|42.08|100|42.75|100|Q
USOY|88636J378|0.00|6.42|6.37|6.42|-0.05|13942000000|07/02/2026|0.00|0|0.00|0|Q
USPH|90337L108|71.98|72.69|71.54|72.35|1.04|62420000000|07/02/2026|0.00|0|0.00|0|N
USPX|35473P405|64.85|64.85|64.78|64.78|-0.52|279000000|07/02/2026|0.00|0|0.00|0|P
USRD|882927874|0.00|0.00|0.00|0.00|0.00|0|12/14/2023|37.77|2300|38.55|2300|Q
USRT|464288521|66.84|67.41|66.84|67.41|0.82|9490000000|07/02/2026|0.00|0|0.00|0|P
USSE|81580H449|40.16|40.16|40.16|40.16|0.00|5000000|07/01/2026|0.00|0|0.00|0|P
UST|74347R180|42.44|42.45|42.44|42.45|0.00|3000000|06/30/2026|0.00|0|0.00|0|P
USTB|92647N535|0.00|50.63|50.62|50.62|0.02|222000000|07/02/2026|0.00|0|0.00|0|Q
USVM|92647N568|0.00|109.81|109.81|109.81|-0.08|200000000|07/02/2026|0.00|0|0.00|0|Q
UTES|26923G806|80.74|80.74|80.74|80.74|1.14|160000000|07/02/2026|0.00|0|0.00|0|P
UTF|19248A109|27.35|27.61|27.31|27.55|0.35|38958000000|07/02/2026|0.00|0|0.00|0|N
UTG|756158101|40.03|40.37|39.59|39.81|-0.13|7833000000|07/02/2026|0.00|0|0.00|0|A
UTHR|91307C102|0.00|557.53|548.66|555.39|9.07|5742000000|07/02/2026|551.38|40|560.49|40|Q
UTHY|74933W551|0.00|40.43|40.34|40.38|-0.08|601000000|07/02/2026|0.00|0|0.00|0|Q
UTI|913915104|47.01|48.31|46.06|48.24|1.22|342283000000|07/02/2026|0.00|0|0.00|0|N
UTL|913259107|52.76|54.02|52.76|53.48|1.03|55617000000|07/02/2026|0.00|0|0.00|0|N
UTMD|917488108|0.00|72.73|72.31|72.31|72.31|201000000|07/02/2026|72.53|100|74.09|200|Q
UTSI|G9310A122|0.00|2.41|2.41|2.41|-0.05|375000000|07/02/2026|1.98|100|2.88|300|Q
UTSL|25460E711|45.73|46.82|45.73|46.82|2.85|1261000000|07/02/2026|0.00|0|0.00|0|P
UTWO|74933W486|0.00|47.99|47.99|47.99|0.03|147000000|07/02/2026|0.00|0|0.00|0|Q
UTZ|918090101|8.25|8.37|8.17|8.27|0.08|679988000000|07/02/2026|0.00|0|0.00|0|N
UUP|46141D203|28.31|28.35|28.27|28.34|-0.15|204822000000|07/02/2026|0.00|0|0.00|0|P
UUUG|88340W707|0.00|5.23|4.60|4.72|-0.28|2157000000|07/02/2026|4.67|4600|0.00|0|Q
UUUU|292671708|14.33|14.98|13.59|13.77|-0.46|136192000000|07/02/2026|0.00|0|0.00|0|A
UVE|91359V107|42.47|43.96|42.28|43.01|0.77|151635000000|07/02/2026|0.00|0|0.00|0|N
UVIX|92891H705|61.59|63.91|60.19|61.62|-1.21|14953000000|07/02/2026|0.00|0|0.00|0|Z
UVSP|915271100|0.00|44.39|43.98|43.98|-1.13|4656000000|07/02/2026|44.12|300|44.23|200|Q
UVV|913456109|52.53|52.53|51.35|51.62|-0.46|71889000000|07/02/2026|0.00|0|0.00|0|N
UVXY|74347Y680|24.80|25.65|24.35|24.79|-0.37|186290000000|07/02/2026|0.00|0|0.00|0|Z
UWM|74347R842|67.78|67.78|64.91|65.34|-1.69|2204000000|07/02/2026|0.00|0|0.00|0|P
UWMC|91823B109|2.26|2.28|2.14|2.17|-0.05|3136833000000|07/02/2026|0.00|0|0.00|0|N
UXIN|91818X306|0.00|1.91|1.63|1.63|-0.31|6780000000|07/02/2026|1.61|3500|1.66|200|Q
UXRP|74350P410|11.04|11.04|10.82|10.82|0.59|600000000|07/02/2026|0.00|0|0.00|0|P
UYLD|03463K752|0.00|51.05|51.05|51.05|0.04|566000000|07/02/2026|50.52|600|51.55|600|Q
UZD|911684702|18.90|18.90|18.89|18.89|0.02|512000000|07/02/2026|0.00|0|0.00|0|N
UZE|911684801|17.08|17.14|17.00|17.08|0.14|1366000000|07/02/2026|0.00|0|0.00|0|N
UZF|911684884|16.76|16.85|16.68|16.85|0.08|207000000|07/02/2026|0.00|0|0.00|0|N
UZX|G5500B128|0.00|0.32|0.26|0.26|-0.11|1379000000|07/02/2026|0.21|400|0.42|1000|Q
V|92826C839|355.25|362.13|353.89|362.13|11.05|3522420000000|07/02/2026|0.00|0|0.00|0|N
VABK|928031103|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|44.38|200|45.45|100|Q
VAC|57164Y107|100.94|101.50|97.58|100.25|0.37|111069000000|07/02/2026|0.00|0|0.00|0|N
VACI|G9582G104|10.24|10.24|10.19|10.19|-0.01|19791000000|07/02/2026|0.00|0|0.00|0|N
VACI U|G9582G120|10.52|10.58|10.52|10.54|-0.21|400000000|07/02/2026|0.00|0|0.00|0|N
VACI WS|G9582G112|0.89|0.89|0.71|0.73|-0.17|12503000000|07/02/2026|0.00|0|0.00|0|N
VAL|G9460G101|73.10|76.19|73.10|75.35|2.89|220112000000|07/02/2026|0.00|0|0.00|0|N
VAL WS|G9460G119|9.00|9.25|9.00|9.08|0.88|2548000000|07/02/2026|0.00|0|0.00|0|N
VALE|91912E105|15.06|15.27|14.88|14.99|0.09|3477553000000|07/02/2026|0.00|0|0.00|0|N
VALG|88340F696|0.00|20.87|20.84|20.84|0.00|0|06/15/2026|17.85|300|18.04|300|Q
VALN|92025Y103|0.00|5.23|5.23|5.23|0.09|280000000|07/02/2026|0.00|0|5.28|100|Q
VALQ|025072208|69.04|69.04|69.04|69.04|0.27|200000000|07/02/2026|0.00|0|0.00|0|P
VALU|920437100|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|36.66|100|0.00|0|Q
VANI|92854B109|0.00|1.33|1.23|1.33|1.33|1777000000|07/02/2026|1.23|200|1.29|200|Q
VATE|45784J303|16.60|16.61|13.99|14.81|-1.78|31286000000|07/02/2026|0.00|0|0.00|0|N
VAVX|92188R101|0.00|14.35|14.35|14.35|0.26|100000000|07/02/2026|14.02|100|14.21|100|Q
VAW|92204A801|231.54|231.54|231.54|231.54|2.62|350000000|07/02/2026|0.00|0|0.00|0|P
VB|922908751|303.69|303.69|297.90|300.43|-0.97|4191000000|07/02/2026|0.00|0|0.00|0|P
VBF|46132L107|15.13|15.15|15.07|15.13|0.05|3345000000|07/02/2026|0.00|0|0.00|0|N
VBIL|922040845|0.00|75.52|75.51|75.52|0.04|43345000000|07/02/2026|75.51|32700|75.52|200|Q
VBK|922908595|364.72|364.72|354.97|358.07|-4.10|4893000000|07/02/2026|0.00|0|0.00|0|P
VBNB|92189M101|0.00|21.82|21.82|21.82|0.45|100000000|07/02/2026|21.52|100|21.87|100|Q
VBND|26922A602|43.67|43.81|43.50|43.75|0.12|930000000|07/02/2026|0.00|0|0.00|0|P
VBNK|92512J106|0.00|24.17|21.87|22.00|-1.53|4237000000|07/02/2026|21.88|500|22.19|400|Q
VBR|922908611|243.33|243.33|242.42|242.80|-0.06|723000000|07/02/2026|0.00|0|0.00|0|P
VBX|21874W801|0.00|0.00|0.00|0.00|0.00|1000000|07/02/2026|0.00|0|0.00|0|Z
VC|92839U206|0.00|103.00|100.85|102.50|3.44|13342000000|07/02/2026|102.35|100|103.43|100|Q
VCEB|921910691|62.54|62.57|62.54|62.57|-0.19|301000000|07/02/2026|0.00|0|0.00|0|Z
VCEL|92346J108|0.00|46.96|45.46|46.96|1.84|6089000000|07/02/2026|46.35|300|46.99|200|Q
VCIG|G98218400|0.00|2.54|2.39|2.54|0.08|203000000|07/02/2026|1.96|100|2.75|100|Q
VCIT|92206C870|0.00|82.38|82.25|82.34|0.15|50975000000|07/02/2026|79.75|100|84.78|100|Q
VCLT|92206C813|0.00|74.84|74.62|74.79|0.13|64054000000|07/02/2026|72.23|100|76.95|100|Q
VCR|92204A108|395.02|395.02|395.02|395.02|-3.89|195000000|07/02/2026|0.00|0|0.00|0|P
VCRB|922020748|0.00|76.90|76.83|76.85|0.03|3861000000|07/02/2026|0.00|0|76.91|200|Q
VCRM|922907712|76.18|76.24|76.18|76.24|0.14|507000000|07/02/2026|0.00|0|0.00|0|Z
VCSH|92206C409|0.00|78.82|78.76|78.79|0.10|44625000000|07/02/2026|78.58|200|78.80|200|Q
VCTR|92645B103|0.00|87.99|86.73|87.70|1.96|3911000000|07/02/2026|87.71|100|87.74|200|Q
VCV|46132H106|10.78|10.83|10.78|10.79|-0.03|14682000000|07/02/2026|0.00|0|0.00|0|N
VCX|360852107|87.50|88.00|77.55|77.56|-9.90|20535000000|07/02/2026|0.00|0|0.00|0|N
VCYT|92337F107|0.00|59.30|56.56|56.99|-2.80|12560000000|07/02/2026|57.05|300|57.10|200|Q
VDC|92204A207|227.41|230.57|227.41|230.57|4.98|1024000000|07/02/2026|0.00|0|0.00|0|P
VDE|92204A306|150.47|151.12|149.61|150.16|0.81|9263000000|07/02/2026|0.00|0|0.00|0|P
VEA|921943858|71.04|71.52|70.18|70.81|0.44|285537000000|07/02/2026|0.00|0|0.00|0|P
VECA|G93Y7F106|9.92|9.95|9.91|9.95|0.00|1040000000|07/02/2026|0.00|0|0.00|0|N
VECA U|G93Y7F122|10.10|10.10|10.10|10.10|-0.61|1030000000|07/02/2026|0.00|0|0.00|0|N
VECO|922417100|0.00|69.23|56.69|57.49|-13.11|23479000000|07/02/2026|56.71|200|58.30|200|Q
VEEA|693489122|0.00|0.23|0.23|0.23|0.00|200000000|07/02/2026|0.19|500|0.00|0|Q
VEEE|90177C309|0.00|5.13|5.13|5.13|5.13|415000000|07/02/2026|4.90|100|5.50|100|Q
VEEV|922475108|184.42|192.88|184.42|192.74|8.52|643765000000|07/02/2026|0.00|0|0.00|0|N
VEGI|464286350|44.14|44.14|44.14|44.14|0.00|100000000|07/01/2026|0.00|0|0.00|0|P
VEGN|26922A297|55.16|55.24|55.16|55.24|-0.06|9000000|03/30/2026|0.00|0|0.00|0|Z
VEL|92262D101|18.65|18.71|18.50|18.57|-0.07|28618000000|07/02/2026|0.00|0|0.00|0|N
VELL|88636Y714|11.21|11.21|9.34|9.34|-0.65|320000000|07/02/2026|0.00|0|0.00|0|Z
VELO|92259N302|0.00|17.98|15.22|15.66|-0.43|34030000000|07/02/2026|15.63|900|15.64|700|Q
VEMY|92790A801|28.87|28.87|28.87|28.87|-0.07|100000000|07/02/2026|0.00|0|0.00|0|P
VENU|92333E104|2.15|2.21|2.12|2.21|0.03|6519000000|07/02/2026|0.00|0|0.00|0|A
VEON|91822M502|0.00|52.56|51.85|52.09|-0.26|1260000000|07/02/2026|51.74|200|52.99|100|Q
VERA|92337R101|0.00|42.20|36.93|41.20|-1.51|73287000000|07/02/2026|40.58|300|41.69|300|Q
VERI|92347M100|0.00|1.49|1.30|1.31|-0.14|61854000000|07/02/2026|1.30|11000|1.33|2000|Q
VERU|92536C202|0.00|3.06|3.04|3.06|-0.07|2007000000|07/02/2026|3.06|1000|3.07|2500|Q
VERX|92538J106|0.00|13.06|12.67|12.85|0.33|24651000000|07/02/2026|12.84|1000|12.98|1100|Q
VET|923725105|9.16|9.29|8.94|8.99|-0.09|377671000000|07/02/2026|0.00|0|0.00|0|N
VEU|922042775|83.48|83.92|82.34|82.98|0.28|41401000000|07/02/2026|0.00|0|0.00|0|P
VFC|918204108|16.99|17.10|16.11|16.30|-0.53|1712787000000|07/02/2026|0.00|0|0.00|0|N
VFF|92707Y108|0.00|2.08|1.93|1.96|-0.02|16630000000|07/02/2026|1.92|1200|1.98|1100|Q
VFH|92204A405|135.53|136.10|134.90|136.10|1.72|36055000000|07/02/2026|0.00|0|0.00|0|P
VFL|24610T108|10.38|10.43|10.38|10.43|0.04|300000000|07/02/2026|0.00|0|0.00|0|A
VFLO|92647X830|0.00|46.93|46.69|46.93|0.71|6499000000|07/02/2026|0.00|0|0.00|0|Q
VFMO|921935508|242.41|242.41|242.41|242.41|0.00|321000000|07/01/2026|0.00|0|0.00|0|Z
VFMV|921935409|139.54|139.54|139.54|139.54|0.00|11000000|06/24/2026|0.00|0|0.00|0|Z
VFS|Y9390M103|0.00|3.20|3.06|3.07|-0.02|9199000000|07/02/2026|3.03|500|3.10|500|Q
VG|92333F101|11.27|11.34|11.01|11.13|0.10|2042291000000|07/02/2026|0.00|0|0.00|0|N
VGAS|923372106|0.00|1.02|1.02|1.02|1.02|100000000|07/02/2026|0.00|0|0.00|0|Q
VGI|92829B101|7.52|7.52|7.47|7.48|-0.01|1674000000|07/02/2026|0.00|0|0.00|0|N
VGIT|92206C706|0.00|58.82|58.73|58.79|0.09|58440000000|07/02/2026|58.78|400|60.52|100|Q
VGK|922042874|89.33|89.93|88.97|89.38|1.60|34436000000|07/02/2026|0.00|0|0.00|0|P
VGLT|92206C847|0.00|54.80|54.58|54.69|0.02|74230000000|07/02/2026|54.57|3600|56.23|100|Q
VGM|46131M106|10.60|10.61|10.58|10.58|-0.03|13065000000|07/02/2026|0.00|0|0.00|0|N
VGMS|922020722|0.00|51.31|51.27|51.31|-0.22|11000000|06/30/2026|0.00|0|0.00|0|Z
VGNT|G9600F104|41.47|42.91|39.72|40.20|-1.63|435143000000|07/02/2026|0.00|0|0.00|0|N
VGSH|92206C102|0.00|58.09|58.07|58.09|0.07|79933000000|07/02/2026|58.06|19600|59.83|100|Q
VGSR|56170L695|0.00|11.43|11.40|11.40|0.04|972000000|07/02/2026|11.41|200|11.45|100|Q
VGT|92204A702|117.10|118.33|113.65|114.72|-2.50|21057000000|07/02/2026|0.00|0|0.00|0|P
VGUS|922040852|0.00|75.48|75.48|75.48|-0.17|2053000000|07/02/2026|75.47|800|75.49|2600|Q
VGVT|922020714|74.69|74.69|74.69|74.69|-0.75|173000000|07/02/2026|0.00|0|0.00|0|P
VGZ|927926303|1.89|1.97|1.81|1.84|-0.01|24211000000|07/02/2026|0.00|0|0.00|0|A
VHC|92823T207|0.00|0.00|0.00|0.00|0.00|144000000|07/02/2026|12.14|1000|12.61|1000|Q
VHCP|G9709D109|0.00|9.99|9.99|9.99|9.99|500000000|07/02/2026|0.00|0|0.00|0|Q
VHI|918905209|14.46|14.46|14.40|14.40|-0.02|452000000|07/02/2026|0.00|0|0.00|0|N
VHT|92204A504|302.83|308.27|302.70|308.14|7.41|10793000000|07/02/2026|0.00|0|0.00|0|P
VHUB|92267L108|0.00|0.97|0.92|0.92|-0.11|970000000|07/02/2026|1.01|1000|1.08|300|Q
VIA|92556W104|18.76|19.56|18.73|19.31|0.35|259486000000|07/02/2026|0.00|0|0.00|0|N
VIAV|925550105|0.00|47.20|40.79|41.70|-5.41|97346000000|07/02/2026|41.62|300|41.69|500|Q
VICI|925652109|26.47|27.19|26.15|27.19|0.92|4329089000000|07/02/2026|0.00|0|0.00|0|N
VICR|925815102|0.00|344.62|281.31|284.44|-65.83|15801000000|07/02/2026|280.28|100|286.94|100|Q
VIDI|26922A404|38.67|38.90|38.67|38.90|0.33|1900000000|07/02/2026|0.00|0|0.00|0|P
VIG|921908844|237.57|238.63|237.11|238.57|2.07|61582000000|07/02/2026|0.00|0|0.00|0|P
VIGI|921946810|0.00|95.25|94.48|94.94|1.32|1830000000|07/02/2026|91.88|100|97.77|100|Q
VII U|G9601D116|10.04|10.05|10.01|10.02|10.02|1433796000000|07/02/2026|0.00|0|0.00|0|N
VIK|G93A5A101|102.68|103.31|98.75|100.69|-1.31|811209000000|07/02/2026|0.00|0|0.00|0|N
VINP|G9451V109|0.00|9.95|9.90|9.91|0.05|1281000000|07/02/2026|9.92|400|9.98|1000|Q
VIOG|921932794|153.06|153.18|152.92|152.92|0.00|37000000|06/30/2026|0.00|0|0.00|0|P
VIOO|921932828|134.87|135.01|134.87|135.01|-1.83|535000000|07/02/2026|0.00|0|0.00|0|P
VIOT|92762J103|0.00|0.82|0.80|0.80|-0.03|2909000000|07/02/2026|0.69|100|0.92|100|Q
VIPS|92763W103|13.55|13.56|13.22|13.26|-0.30|835107000000|07/02/2026|0.00|0|0.00|0|N
VIR|92764N102|0.00|10.09|9.58|10.05|0.49|14907000000|07/02/2026|10.03|1700|10.05|800|Q
VIRC|927651109|0.00|0.00|0.00|0.00|-6.44|76000000|07/02/2026|6.32|600|6.34|1200|Q
VIRT|928254101|62.35|62.89|60.86|61.77|0.04|290850000000|07/02/2026|0.00|0|0.00|0|N
VIS|92204A603|354.17|356.26|353.87|353.87|-2.77|361000000|07/02/2026|0.00|0|0.00|0|P
VISN|20337X109|0.00|12.40|11.78|12.18|-0.20|160966000000|07/02/2026|12.17|700|12.18|1800|Q
VIST|92837L109|61.91|62.75|59.87|60.36|-2.33|186485000000|07/02/2026|0.00|0|0.00|0|N
VITL|92847W103|0.00|13.02|12.09|12.75|0.44|40522000000|07/02/2026|12.74|1000|12.76|600|Q
VIV|87936R205|13.19|13.27|13.09|13.25|0.26|268970000000|07/02/2026|0.00|0|0.00|0|N
VIVK|92852R502|0.00|0.37|0.32|0.32|0.32|1272000000|07/02/2026|0.27|200|0.38|200|Q
VIVO|G9376R209|0.00|5.07|4.58|4.68|-0.29|9345000000|07/02/2026|4.00|100|5.39|100|Q
VIVS|68620A302|0.00|0.00|0.00|0.00|-1.04|85000000|07/02/2026|0.84|100|1.12|100|Q
VIXM|74347W338|14.26|14.41|14.26|14.35|-0.01|4678000000|07/02/2026|0.00|0|0.00|0|Z
VIXY|74347Y730|21.26|21.74|20.96|21.24|-0.21|84703000000|07/02/2026|0.00|0|0.00|0|Z
VKI|46132E103|9.53|9.53|9.51|9.53|0.00|7751000000|07/02/2026|0.00|0|0.00|0|A
VKQ|46131J103|10.08|10.10|10.06|10.07|0.01|24075000000|07/02/2026|0.00|0|0.00|0|N
VKTX|92686J106|0.00|38.82|36.74|37.36|-0.09|36543000000|07/02/2026|37.38|800|37.44|100|Q
VLGEA|927107409|0.00|42.47|42.45|42.45|-0.13|760000000|07/02/2026|42.35|500|43.22|100|Q
VLN|M9607U115|2.21|2.29|2.05|2.07|-0.16|419292000000|07/02/2026|0.00|0|0.00|0|N
VLN WS|M9607U107|0.02|0.02|0.02|0.02|0.00|397000000|07/02/2026|0.00|0|0.00|0|N
VLO|91913Y100|270.44|274.59|267.45|267.76|-1.68|657153000000|07/02/2026|0.00|0|0.00|0|N
VLRS|21240E105|9.25|9.31|9.00|9.16|-0.04|161119000000|07/02/2026|0.00|0|0.00|0|N
VLT|46131F101|10.51|10.54|10.46|10.53|0.07|5532000000|07/02/2026|0.00|0|0.00|0|N
VLTO|92338C103|90.79|92.60|90.13|92.55|2.21|687507000000|07/02/2026|0.00|0|0.00|0|N
VLUE|46432F388|196.23|197.58|190.40|192.81|-2.57|204301000000|07/02/2026|0.00|0|0.00|0|Z
VLY|919794107|0.00|14.91|14.46|14.60|-0.22|186088000000|07/02/2026|14.58|1000|14.60|2200|Q
VLYPN|919794404|0.00|0.00|0.00|0.00|-25.62|49000000|07/02/2026|0.00|0|0.00|0|Q
VLYPO|919794305|0.00|0.00|0.00|0.00|-24.88|21000000|07/02/2026|21.12|100|28.44|100|Q
VLYPP|919794206|0.00|24.67|24.65|24.67|0.00|0|07/01/2026|0.00|0|24.75|500|Q
VMAR|92840Q509|0.00|1.53|1.44|1.44|-0.16|3957000000|07/02/2026|1.22|200|1.80|200|Q
VMBS|92206C771|0.00|46.66|46.58|46.60|0.04|46507000000|07/02/2026|45.08|100|46.62|500|Q
VMC|929160109|298.20|303.73|296.75|303.19|8.16|451554000000|07/02/2026|0.00|0|0.00|0|N
VMD|92663R105|0.00|12.07|11.75|12.07|0.35|5108000000|07/02/2026|12.01|1200|12.22|200|Q
VMET|92528V200|0.00|13.09|11.70|11.70|-1.09|707000000|07/02/2026|11.78|1000|11.82|600|Q
VMI|920253101|559.48|560.98|545.44|555.35|-3.67|56481000000|07/02/2026|0.00|0|0.00|0|N
VMO|46132C107|9.92|9.95|9.90|9.90|0.00|23481000000|07/02/2026|0.00|0|0.00|0|N
VNAM|37960A883|25.13|25.13|25.13|25.13|-0.47|100000000|07/02/2026|0.00|0|0.00|0|P
VNCE|92719W207|0.00|6.75|6.71|6.75|0.00|860000000|07/02/2026|6.54|100|6.98|100|Q
VNDA|921659108|0.00|6.23|6.03|6.20|0.16|9780000000|07/02/2026|6.13|900|6.29|1000|Q
VNET|90138A103|0.00|8.57|7.70|7.93|-0.87|193726000000|07/02/2026|7.91|600|7.93|700|Q
VNLA|47103U886|48.90|48.92|48.89|48.92|0.06|3425000000|07/02/2026|0.00|0|0.00|0|P
VNM|92189F817|18.58|18.58|18.42|18.43|-0.11|2000000000|07/02/2026|0.00|0|0.00|0|Z
VNO|929042109|40.60|40.60|39.92|40.58|0.52|513017000000|07/02/2026|0.00|0|0.00|0|N
VNO PRL|929042844|17.86|17.96|17.86|17.94|0.06|23159000000|07/02/2026|0.00|0|0.00|0|N
VNO PRM|929042828|17.99|18.06|17.88|18.02|0.07|10896000000|07/02/2026|0.00|0|0.00|0|N
VNO PRN|929042810|17.71|17.79|17.71|17.77|0.06|15947000000|07/02/2026|0.00|0|0.00|0|N
VNO PRO|929042794|14.78|14.96|14.72|14.95|0.14|18238000000|07/02/2026|0.00|0|0.00|0|N
VNOM|64361Q101|0.00|41.49|40.37|40.75|-0.49|28674000000|07/02/2026|40.70|1000|40.78|800|Q
VNQ|922908553|97.61|98.05|97.25|98.05|1.21|59707000000|07/02/2026|0.00|0|0.00|0|P
VNQI|922042676|0.00|45.50|45.26|45.34|0.49|1644000000|07/02/2026|43.93|100|46.73|100|Q
VNRX|928661206|1.34|1.41|1.34|1.41|0.05|1224000000|07/02/2026|0.00|0|0.00|0|A
VNT|928881101|28.85|29.05|28.31|28.62|0.04|440536000000|07/02/2026|0.00|0|0.00|0|N
VNTG|G7486J109|0.66|0.66|0.66|0.66|-0.05|200000000|07/02/2026|0.00|0|0.00|0|A
VO|922908629|80.80|81.22|79.87|80.55|0.11|12737000000|07/02/2026|0.00|0|0.00|0|P
VOC|91829B103|2.88|2.89|2.86|2.88|0.00|1449000000|07/02/2026|0.00|0|0.00|0|N
VOD|92857W308|0.00|13.29|13.06|13.16|0.15|166843000000|07/02/2026|13.15|100|13.16|1100|Q
VOE|922908512|199.64|200.35|199.44|199.84|1.46|1699000000|07/02/2026|0.00|0|0.00|0|P
VOLT|87975E834|0.00|40.49|38.86|39.07|-1.36|6141000000|07/02/2026|0.00|0|0.00|0|Q
VONE|92206C730|0.00|338.38|337.56|337.56|-0.52|429000000|07/02/2026|334.51|2280|341.39|2280|Q
VONG|92206C680|0.00|127.31|124.08|124.82|-1.88|7681000000|07/02/2026|123.44|2300|126.02|2300|Q
VONV|92206C714|0.00|108.25|107.54|108.25|1.32|79071000000|07/02/2026|107.15|2300|109.30|2300|Q
VOO|922908363|686.97|690.46|680.27|684.56|-0.93|75951000000|07/02/2026|0.00|0|0.00|0|P
VOOG|921932505|82.25|82.72|80.87|81.48|-0.76|52840000000|07/02/2026|0.00|0|0.00|0|P
VOOV|921932703|222.23|222.24|222.23|222.24|1.20|573000000|07/02/2026|0.00|0|0.00|0|P
VOR|929033207|0.00|22.21|18.84|20.58|2.20|66734000000|07/02/2026|20.55|1000|20.60|800|Q
VOT|922908538|304.81|304.81|298.44|301.15|-2.74|1169000000|07/02/2026|0.00|0|0.00|0|P
VOTE|29287L106|0.00|87.93|87.55|87.93|-0.05|328000000|07/02/2026|87.83|300|87.90|300|Q
VOX|92204A884|188.13|188.42|186.63|187.75|-0.98|23579000000|07/02/2026|0.00|0|0.00|0|P
VOXR|92919F103|0.00|5.00|4.79|4.86|0.12|12208000000|07/02/2026|4.86|3000|4.94|500|Q
VOYA|929089100|95.68|95.99|93.37|94.37|1.66|346999000000|07/02/2026|0.00|0|0.00|0|N
VOYA PRB|929089209|23.43|23.51|23.33|23.51|0.14|4449000000|07/02/2026|0.00|0|0.00|0|N
VOYG|92892B103|33.68|36.92|33.40|34.22|0.41|380787000000|07/02/2026|0.00|0|0.00|0|N
VPG|92835K103|142.81|143.67|119.48|121.59|-22.42|142794000000|07/02/2026|0.00|0|0.00|0|N
VPL|922042866|113.37|113.37|111.01|111.94|-1.37|12453000000|07/02/2026|0.00|0|0.00|0|P
VPLS|922020755|0.00|77.18|77.12|77.12|-0.12|799000000|07/02/2026|0.00|0|0.00|0|Q
VPU|92204A876|194.95|197.60|194.95|197.43|3.94|3955000000|07/02/2026|0.00|0|0.00|0|P
VPV|46132K109|11.28|11.32|11.27|11.27|-0.02|7302000000|07/02/2026|0.00|0|0.00|0|N
VRA|92335C106|0.00|3.93|3.85|3.88|-0.07|1536000000|07/02/2026|3.89|1800|3.91|2500|Q
VRAX|G9495L133|0.00|3.13|2.69|3.13|0.35|1004000000|07/02/2026|2.63|100|3.54|100|Q
VRCA|92511W207|0.00|6.00|6.00|6.00|0.00|0|07/01/2026|6.10|2200|6.17|200|Q
VRDN|92790C104|0.00|19.41|18.58|19.40|0.91|25093000000|07/02/2026|19.11|700|19.70|700|Q
VREX|92214X106|0.00|10.73|10.58|10.62|-0.07|5635000000|07/02/2026|10.60|2500|10.75|300|Q
VRIG|46090A879|0.00|25.08|25.08|25.08|0.00|3576000000|07/02/2026|25.07|100|25.85|100|Q
VRM|92918V307|0.00|0.00|0.00|0.00|-8.00|45000000|07/02/2026|8.15|1500|8.37|1500|Q
VRNS|922280102|0.00|42.92|41.86|42.82|0.95|17320000000|07/02/2026|42.85|200|43.25|300|Q
VRP|46138G870|24.40|24.41|24.39|24.41|0.06|16434000000|07/02/2026|0.00|0|0.00|0|P
VRRM|92511U102|0.00|4.44|4.29|4.31|0.09|72904000000|07/02/2026|4.29|6600|4.31|1200|Q
VRSK|92345Y106|0.00|189.79|182.75|188.32|4.63|29563000000|07/02/2026|186.93|100|189.42|100|Q
VRSN|92343E102|0.00|259.53|256.59|256.59|0.59|6870000000|07/02/2026|256.18|200|256.61|200|Q
VRT|92537N108|304.75|316.70|296.51|300.53|-10.89|1162582000000|07/02/2026|0.00|0|0.00|0|N
VRTL|38747R512|0.00|43.67|42.01|42.01|-5.74|1738000000|07/02/2026|0.00|0|0.00|0|Q
VRTS|92828Q109|147.34|151.64|146.00|151.64|6.48|29523000000|07/02/2026|0.00|0|0.00|0|N
VRTX|92532F100|0.00|529.08|501.94|527.89|30.05|32874000000|07/02/2026|527.18|80|528.80|80|Q
VRXA|H9130A103|0.00|2.39|1.92|1.97|0.24|21172000000|07/02/2026|0.00|0|0.00|0|Q
VRXAW|H9130A111|0.00|0.15|0.13|0.13|-0.03|5041000000|07/02/2026|0.00|0|0.00|0|Q
VSA|876108408|0.00|4.04|4.04|4.04|-0.08|277000000|07/02/2026|3.42|100|4.74|200|Q
VSAT|92552V100|0.00|87.54|80.32|83.08|0.02|38799000000|07/02/2026|81.81|200|84.19|200|Q
VSDA|92647N667|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|58.70|2300|59.90|2300|Q
VSEC|918284100|0.00|234.40|227.39|228.59|-0.39|12294000000|07/02/2026|229.12|100|234.89|100|Q
VSECU|918284209|0.00|58.19|57.94|58.19|58.19|316000000|07/02/2026|0.00|0|0.00|0|Q
VSEE|92919Y102|0.00|0.11|0.11|0.11|0.00|1748000000|07/02/2026|0.10|100|0.13|100|Q
VSGX|921910725|81.11|81.15|80.76|81.15|-0.26|582000000|07/02/2026|0.00|0|0.00|0|Z
VSH|928298108|50.48|50.85|44.75|45.92|-5.29|1969488000000|07/02/2026|0.00|0|0.00|0|N
VSLU|26923N405|45.61|45.62|45.61|45.62|0.00|21000000|06/26/2026|0.00|0|0.00|0|P
VSME|G9517U111|0.00|1.93|1.83|1.83|-0.12|422000000|07/02/2026|1.54|100|2.11|100|Q
VSNT|925283103|0.00|37.99|36.71|37.96|1.64|34947000000|07/02/2026|37.91|800|37.99|200|Q
VSOL|92200B100|0.00|10.76|10.76|10.76|0.41|218000000|07/02/2026|10.72|100|10.83|100|Q
VSS|922042718|155.75|155.94|154.49|154.49|0.11|935000000|07/02/2026|0.00|0|0.00|0|P
VST|92840M102|153.95|156.00|148.63|151.05|-2.11|1026861000000|07/02/2026|0.00|0|0.00|0|N
VSTD|98740Y302|0.00|0.27|0.27|0.27|0.00|0|06/18/2026|0.17|200|0.28|200|Q
VSTL|88636Y300|0.00|0.00|0.00|0.00|-28.01|14000000|07/02/2026|0.00|0|0.00|0|Q
VSTM|92337C203|0.00|4.56|4.08|4.50|0.38|63837000000|07/02/2026|4.48|100|4.52|100|Q
VSTS|29430C102|14.64|14.74|14.19|14.28|-0.40|265700000000|07/02/2026|0.00|0|0.00|0|N
VSXY|926400102|77.10|77.78|74.80|76.71|-1.00|797346000000|07/02/2026|0.00|0|0.00|0|N
VT|922042742|156.87|157.71|155.01|156.19|0.05|36385000000|07/02/2026|0.00|0|0.00|0|P
VTAK|74933X708|0.80|0.80|0.78|0.78|-0.02|800000000|07/02/2026|0.00|0|0.00|0|A
VTC|92206C573|0.00|76.51|76.51|76.51|0.08|189000000|07/02/2026|74.07|100|78.85|100|Q
VTEB|922907746|50.49|50.53|50.43|50.53|0.06|116859000000|07/02/2026|0.00|0|0.00|0|P
VTEC|922021605|100.33|100.37|100.33|100.37|0.07|1301000000|07/02/2026|0.00|0|0.00|0|Z
VTEI|922907738|100.89|100.93|100.89|100.93|0.23|380000000|07/02/2026|0.00|0|0.00|0|Z
VTES|921935870|101.19|101.21|101.19|101.20|0.05|2476000000|07/02/2026|0.00|0|0.00|0|P
VTEX|G9470A102|4.15|4.24|4.14|4.14|-0.04|299532000000|07/02/2026|0.00|0|0.00|0|N
VTG|922020680|74.91|74.91|74.91|74.91|0.00|10000000|07/01/2026|0.00|0|0.00|0|P
VTGN|92840H400|0.00|0.26|0.24|0.25|0.00|16043000000|07/02/2026|0.24|900|0.25|900|Q
VTHR|92206C599|0.00|331.90|331.24|331.90|0.00|0|07/01/2026|326.80|2280|333.57|2280|Q
VTI|922908769|370.37|372.06|366.44|368.84|-0.35|11622000000|07/02/2026|0.00|0|0.00|0|P
VTIP|922020805|0.00|49.60|49.53|49.57|0.04|50623000000|07/02/2026|49.07|1600|50.06|1600|Q
VTIX|92835U101|0.00|3.38|3.03|3.03|-0.29|1210000000|07/02/2026|2.87|200|3.14|200|Q
VTMX|92540K109|34.55|35.03|34.20|34.59|0.14|19220000000|07/02/2026|0.00|0|0.00|0|N
VTN|46131T101|11.60|11.60|11.45|11.45|-0.09|1501000000|07/02/2026|0.00|0|0.00|0|N
VTOL|11040G103|40.98|41.52|40.98|41.41|0.75|78010000000|07/02/2026|0.00|0|0.00|0|N
VTP|922020698|75.65|75.65|75.65|75.65|-1.06|100000000|07/02/2026|0.00|0|0.00|0|P
VTR|92276F100|90.52|92.85|89.76|92.52|2.87|2620775000000|07/02/2026|0.00|0|0.00|0|N
VTRS|92556V106|0.00|16.74|16.29|16.70|0.51|152956000000|07/02/2026|16.67|4800|16.69|100|Q
VTS|92852X103|15.75|15.92|15.47|15.48|-0.24|138309000000|07/02/2026|0.00|0|0.00|0|N
VTSI|92827K301|0.00|3.16|3.14|3.16|0.00|0|07/01/2026|3.11|4200|3.15|4500|Q
VTV|922908744|218.89|219.56|217.46|219.13|1.79|60559000000|07/02/2026|0.00|0|0.00|0|P
VTVT|918385204|0.00|35.19|35.19|35.19|0.02|117000000|07/02/2026|34.90|500|35.39|400|Q
VTWG|92206C623|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|279.47|2000|285.64|2000|Q
VTWO|92206C664|0.00|121.94|119.29|120.21|-0.72|11979000000|07/02/2026|120.22|300|120.27|300|Q
VTWV|92206C649|0.00|195.20|195.19|195.20|-0.19|200000000|07/02/2026|193.02|2300|197.21|2300|Q
VUG|922908736|86.23|86.80|84.98|85.59|-0.62|181271000000|07/02/2026|0.00|0|0.00|0|P
VUSB|92203C303|49.64|49.65|49.63|49.65|0.05|8595000000|07/02/2026|0.00|0|0.00|0|Z
VUZI|92921W300|0.00|2.92|2.76|2.80|0.01|13173000000|07/02/2026|2.79|1500|2.81|9200|Q
VV|922908637|344.63|344.63|341.12|343.31|-0.17|1814000000|07/02/2026|0.00|0|0.00|0|P
VVOS|92859E207|0.00|0.50|0.45|0.45|-0.04|3299000000|07/02/2026|0.44|300|0.46|300|Q
VVR|46131H107|3.00|3.01|2.99|2.99|0.00|42713000000|07/02/2026|0.00|0|0.00|0|N
VVV|92047W101|38.41|39.18|37.57|39.08|0.93|1144231000000|07/02/2026|0.00|0|0.00|0|N
VVX|92242T101|73.11|74.89|72.98|74.10|2.18|114887000000|07/02/2026|0.00|0|0.00|0|N
VWAV|927950105|0.00|4.39|4.11|4.11|0.07|1104000000|07/02/2026|4.06|500|4.21|500|Q
VWO|922042858|59.56|59.95|58.59|59.05|-0.18|368118000000|07/02/2026|0.00|0|0.00|0|P
VWOB|921946885|0.00|66.99|66.88|66.99|0.11|5310000000|07/02/2026|64.88|100|68.92|100|Q
VXF|922908652|242.71|243.28|241.31|243.28|-2.31|1824000000|07/02/2026|0.00|0|0.00|0|P
VXUS|921909768|0.00|85.88|84.14|84.84|0.31|106862000000|07/02/2026|84.84|100|84.91|600|Q
VXX|06748M196|22.05|22.58|21.75|22.08|-0.20|376602000000|07/02/2026|0.00|0|0.00|0|Z
VYGR|92915B106|0.00|3.89|3.71|3.76|0.16|9797000000|07/02/2026|3.75|4500|3.82|500|Q
VYM|921946406|159.12|159.74|158.39|159.50|1.26|123297000000|07/02/2026|0.00|0|0.00|0|P
VYMI|921946794|0.00|99.85|98.81|99.30|1.50|17462000000|07/02/2026|96.26|100|102.43|100|Q
VYNE|92941V308|0.00|0.68|0.68|0.68|0.00|0|07/01/2026|0.66|100|0.70|100|Q
VYX|62886E108|8.55|8.85|8.55|8.70|0.20|990058000000|07/02/2026|0.00|0|0.00|0|N
VZ|92343V104|42.30|43.07|40.76|42.56|0.57|12205946000000|07/02/2026|0.00|0|0.00|0|N
VZLA|92859G608|3.42|3.50|3.31|3.33|0.07|243077000000|07/02/2026|0.00|0|0.00|0|A
W|94419L101|96.29|96.45|92.31|94.50|-0.64|701386000000|07/02/2026|0.00|0|0.00|0|N
WAB|929740108|265.56|265.98|260.19|262.19|-1.81|170707000000|07/02/2026|0.00|0|0.00|0|N
WABC|957090103|0.00|60.32|59.25|59.50|-0.54|12470000000|07/02/2026|59.45|100|59.54|200|Q
WAFD|938824109|0.00|38.94|38.25|38.32|-0.70|8454000000|07/02/2026|38.08|300|38.36|200|Q
WAFDP|938824307|0.00|16.26|16.25|16.25|-0.04|500000000|07/02/2026|16.29|1500|16.37|1500|Q
WAFU|G94184101|0.00|0.00|0.00|0.00|0.00|0|06/24/2026|1.34|100|1.82|100|Q
WAGN|74316P538|13.88|13.89|13.88|13.89|0.04|500000000|07/02/2026|0.00|0|0.00|0|P
WAI|G8923U129|0.00|0.00|0.00|0.00|0.00|0|06/25/2026|1.70|200|2.22|100|Q
WAL|957638109|84.43|84.43|80.46|81.54|-1.95|293527000000|07/02/2026|0.00|0|0.00|0|N
WAL PRA|957638406|23.97|23.99|23.97|23.99|0.02|205000000|07/02/2026|0.00|0|0.00|0|N
WALD|G9503X103|0.00|1.81|1.60|1.68|-0.07|17709000000|07/02/2026|1.64|300|1.72|300|Q
WAMA|97717Y220|0.00|0.00|0.00|0.00|-25.99|70000000|07/02/2026|0.00|0|0.00|0|Q
WANT|25459Y801|42.89|42.89|42.51|42.52|-1.25|408000000|07/02/2026|0.00|0|0.00|0|P
WAR|26922B410|32.44|32.44|32.44|32.44|-1.22|200000000|07/02/2026|0.00|0|0.00|0|P
WASH|940610108|0.00|36.16|35.53|35.57|-0.91|3497000000|07/02/2026|35.55|200|35.67|500|Q
WAT|941848103|378.50|379.54|373.00|379.29|1.16|231858000000|07/02/2026|0.00|0|0.00|0|N
WATS|218946804|24.41|24.41|24.41|24.41|-2.38|409000000|07/02/2026|0.00|0|0.00|0|Z
WATT|29272C301|0.00|25.89|22.73|24.16|0.30|4199000000|07/02/2026|24.08|400|24.19|200|Q
WAVE|27900N103|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|6.72|200|10.81|200|Q
WAY|946784105|0.00|23.70|22.35|23.46|2.02|127559000000|07/02/2026|23.43|700|23.67|600|Q
WB|948596101|0.00|7.46|7.31|7.37|-0.07|55369000000|07/02/2026|7.36|1000|7.37|1500|Q
WBD|934423104|0.00|26.80|26.24|26.46|-0.34|335074000000|07/02/2026|26.44|900|26.46|1600|Q
WBI|940923105|31.72|32.15|30.69|31.29|-0.28|281607000000|07/02/2026|0.00|0|0.00|0|N
WBIY|00400R858|35.49|35.54|35.40|35.54|0.24|279000000|07/02/2026|0.00|0|0.00|0|N
WBS|947890109|77.11|77.33|76.50|76.72|0.09|1027504000000|07/02/2026|0.00|0|0.00|0|N
WBS PRF|947890505|20.84|20.84|20.55|20.55|-0.30|1071000000|07/02/2026|0.00|0|0.00|0|N
WBS PRG|947890703|23.35|23.46|23.35|23.46|0.12|395000000|07/02/2026|0.00|0|0.00|0|N
WBTN|94845U105|0.00|11.75|11.39|11.56|0.07|4445000000|07/02/2026|11.60|1200|11.64|1800|Q
WBUY|G9513S110|0.00|0.82|0.82|0.82|0.82|100000000|07/02/2026|0.00|0|0.00|0|Q
WBX|N94209124|3.45|4.38|3.45|4.16|0.76|21537000000|07/02/2026|0.00|0|0.00|0|N
WCAP|84858T665|9.27|9.27|9.27|9.27|-0.30|100000000|07/02/2026|0.00|0|0.00|0|P
WCBR|97717Y659|0.00|37.65|37.23|37.23|-0.14|500000000|07/02/2026|0.00|0|0.00|0|Q
WCC|95082P105|322.52|323.04|306.36|307.89|-12.82|251397000000|07/02/2026|0.00|0|0.00|0|N
WCLD|97717Y691|0.00|33.78|33.10|33.55|0.21|122343000000|07/02/2026|0.00|0|0.00|0|Q
WCMI|33733E732|19.58|19.58|19.21|19.35|0.10|16394000000|07/02/2026|0.00|0|0.00|0|P
WCN|94106B101|166.15|169.27|163.82|168.82|4.11|244243000000|07/02/2026|0.00|0|0.00|0|N
WCPB|664925880|25.32|25.32|25.32|25.32|0.02|500000000|07/02/2026|0.00|0|0.00|0|P
WCT|G9545M123|0.00|1.11|1.09|1.11|-0.12|415000000|07/02/2026|1.02|100|1.38|100|Q
WD|93148P102|55.72|55.99|54.21|54.55|-0.37|66084000000|07/02/2026|0.00|0|0.00|0|N
WDAY|98138H101|0.00|136.86|130.13|135.38|5.07|44756000000|07/02/2026|135.07|100|135.47|500|Q
WDC|958102105|0.00|607.19|526.04|538.59|-59.79|123440000000|07/02/2026|538.10|80|539.80|80|Q
WDCX|46092D129|36.52|37.47|28.01|29.52|-7.28|26439000000|07/02/2026|0.00|0|0.00|0|Z
WDFC|929236107|0.00|245.84|244.19|245.84|4.80|1382000000|07/02/2026|243.03|100|245.99|100|Q
WDH|94132V105|1.17|1.22|1.17|1.20|0.04|12899000000|07/02/2026|0.00|0|0.00|0|N
WDI|95790K109|13.65|13.71|13.65|13.69|0.03|7250000000|07/02/2026|0.00|0|0.00|0|N
WDNA|97717Y618|21.00|21.00|21.00|21.00|3.27|100000000|07/02/2026|0.00|0|0.00|0|Z
WDS|980228308|19.45|19.63|19.45|19.54|0.21|104933000000|07/02/2026|0.00|0|0.00|0|N
WEA|957664105|10.61|10.65|10.61|10.65|0.03|2257000000|07/02/2026|0.00|0|0.00|0|N
WEAT|88166A870|22.51|22.59|22.38|22.40|-0.02|2652000000|07/02/2026|0.00|0|0.00|0|P
WEAV|94724R108|6.36|6.60|6.36|6.58|0.17|537057000000|07/02/2026|0.00|0|0.00|0|N
WEBL|25460E364|24.29|24.29|23.26|23.66|-0.68|28181000000|07/02/2026|0.00|0|0.00|0|P
WEBS|25461A486|18.88|18.96|18.88|18.90|0.64|656000000|07/02/2026|0.00|0|0.00|0|P
WEC|92939U106|117.13|118.90|116.54|118.83|2.61|499049000000|07/02/2026|0.00|0|0.00|0|N
WEEI|90386K571|0.00|22.26|22.12|22.12|0.06|341000000|07/02/2026|0.00|0|0.00|0|Q
WEEK|77926X676|0.00|100.09|100.08|100.08|-0.07|3000000|06/29/2026|0.00|0|0.00|0|Z
WELL|95040Q104|231.15|236.06|229.22|236.06|5.87|1101295000000|07/02/2026|0.00|0|0.00|0|N
WEN|95058W100|0.00|9.43|8.34|8.59|-0.35|483166000000|07/02/2026|8.50|1600|8.70|1500|Q
WENC|G9600E107|9.94|9.96|9.94|9.96|0.02|10694000000|07/02/2026|0.00|0|0.00|0|N
WENC RT|G9600E115|0.20|0.20|0.17|0.17|-0.01|2871000000|07/02/2026|0.00|0|0.00|0|N
WENC U|G9600E123|10.17|10.17|10.17|10.17|-0.12|100000000|07/02/2026|0.00|0|0.00|0|N
WERN|950755108|0.00|44.05|42.50|43.16|-0.64|7062000000|07/02/2026|42.73|300|43.22|200|Q
WES|958669103|43.59|43.74|43.23|43.67|0.54|102091000000|07/02/2026|0.00|0|0.00|0|N
WEST|96145W103|0.00|7.70|7.06|7.06|-0.48|21943000000|07/02/2026|7.05|1700|7.07|1700|Q
WETH|961881208|0.00|1.21|1.14|1.21|-0.01|826000000|07/02/2026|0.00|0|1.22|2400|Q
WETO|G9513A101|0.00|0.00|0.00|0.00|0.00|125000000|07/02/2026|0.00|0|0.00|0|Q
WEX|96208T104|143.35|146.60|143.13|146.48|3.89|121862000000|07/02/2026|0.00|0|0.00|0|N
WEYS|962149100|0.00|39.88|39.88|39.88|0.00|0|07/01/2026|39.48|400|39.71|400|Q
WF|981064108|59.00|60.31|59.00|59.81|2.48|28085000000|07/02/2026|0.00|0|0.00|0|N
WFC|949746101|86.50|86.60|85.11|85.51|-0.43|2887690000000|07/02/2026|0.00|0|0.00|0|N
WFC PRA|94988U128|18.44|18.44|18.36|18.41|0.01|14139000000|07/02/2026|0.00|0|0.00|0|N
WFC PRC|95002Y202|17.12|17.21|17.10|17.10|-0.02|11762000000|07/02/2026|0.00|0|0.00|0|N
WFC PRD|95002Y400|16.73|16.79|16.71|16.73|-0.04|5873000000|07/02/2026|0.00|0|0.00|0|N
WFC PRL|949746804|1166.15|1169.89|1163.50|1165.99|1.99|731000000|07/02/2026|0.00|0|0.00|0|N
WFC PRY|94988U656|22.72|22.79|22.65|22.65|-0.11|8041000000|07/02/2026|0.00|0|0.00|0|N
WFC PRZ|94988U151|18.65|18.68|18.62|18.62|-0.03|15737000000|07/02/2026|0.00|0|0.00|0|N
WFCF|96327X200|0.00|18.41|15.01|15.01|0.00|0|07/01/2026|14.36|100|16.11|100|Q
WFG|952845105|66.20|69.66|66.20|69.64|3.52|44509000000|07/02/2026|0.00|0|0.00|0|N
WFRD|G48833118|0.00|83.20|81.52|83.12|2.89|66247000000|07/02/2026|82.92|200|83.08|500|Q
WGMI|91917A207|0.00|59.08|52.34|53.28|-5.48|6542000000|07/02/2026|0.00|0|0.00|0|Q
WGO|974637100|31.21|31.49|30.50|31.16|0.10|277653000000|07/02/2026|0.00|0|0.00|0|N
WGRX|949503205|0.00|2.98|2.98|2.98|-0.31|150000000|07/02/2026|2.83|100|3.09|100|Q
WGS|81663L200|0.00|72.36|67.11|67.57|-4.07|13029000000|07/02/2026|67.47|300|68.24|200|Q
WH|98311A105|84.85|84.88|81.31|82.41|-1.19|409120000000|07/02/2026|0.00|0|0.00|0|N
WHD|127203107|48.89|50.88|48.89|50.42|1.65|242427000000|07/02/2026|0.00|0|0.00|0|N
WHF|96524V106|0.00|6.75|6.75|6.75|-0.03|200000000|07/02/2026|5.12|200|6.66|2700|Q
WHG|961765104|19.07|20.19|19.00|19.98|0.76|18926000000|07/02/2026|0.00|0|0.00|0|N
WHK|96524T101|27.46|27.71|26.91|27.37|-0.23|29371000000|07/02/2026|0.00|0|0.00|0|N
WHLR|963025754|0.00|1.45|1.01|1.03|-0.14|537107000000|07/02/2026|0.99|100|1.17|100|Q
WHLRD|963025606|0.00|38.00|38.00|38.00|0.00|0|06/23/2026|29.32|100|44.18|100|Q
WHLRP|963025309|0.00|0.00|0.00|0.00|0.00|10000000|07/02/2026|0.00|0|0.00|0|Q
WHR|963320106|40.56|40.88|38.04|38.10|-2.07|551889000000|07/02/2026|0.00|0|0.00|0|N
WHR PRA|963320205|35.96|35.96|34.66|34.72|-1.00|2232000000|07/02/2026|0.00|0|0.00|0|N
WHWK|00032Q104|0.00|4.40|4.16|4.20|-0.09|6563000000|07/02/2026|4.18|3800|4.20|1000|Q
WIA|95766Q106|8.09|8.11|8.06|8.11|0.02|3378000000|07/02/2026|0.00|0|0.00|0|N
WILC|M52523103|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|33.21|200|33.72|200|Q
WIMI|G9687V204|0.00|1.53|1.50|1.50|-0.04|300000000|07/02/2026|1.40|100|1.54|4700|Q
WINA|974250102|0.00|0.00|0.00|0.00|-422.26|172000000|07/02/2026|416.43|40|424.92|40|Q
WING|974155103|0.00|177.72|172.28|177.72|2.65|12418000000|07/02/2026|174.79|100|180.20|100|Q
WINN|41151J406|32.65|32.65|32.39|32.46|-0.05|2157000000|07/02/2026|0.00|0|0.00|0|N
WIP|78464A490|39.03|39.03|38.82|38.82|0.00|9000000|07/01/2026|0.00|0|0.00|0|P
WIT|97651M109|1.96|1.96|1.88|1.89|0.02|2215727000000|07/02/2026|0.00|0|0.00|0|N
WIW|95766R104|8.38|8.41|8.36|8.39|0.04|69598000000|07/02/2026|0.00|0|0.00|0|N
WIX|M98068105|0.00|50.00|48.60|49.33|0.42|18784000000|07/02/2026|49.35|200|49.39|200|Q
WK|98139A105|50.88|52.54|50.76|51.93|1.14|248138000000|07/02/2026|0.00|0|0.00|0|N
WKC|981475106|33.50|33.62|32.99|33.21|-0.14|260334000000|07/02/2026|0.00|0|0.00|0|N
WKEY|97727L408|0.00|6.93|6.93|6.93|6.93|248000000|07/02/2026|6.88|1500|7.04|1500|Q
WKHS|98138J503|0.00|3.10|2.69|2.69|-0.44|2872000000|07/02/2026|2.60|100|2.77|100|Q
WKSP|98139Q308|0.00|0.96|0.92|0.95|0.01|6735000000|07/02/2026|0.92|500|0.98|300|Q
WLCOU|G9640P120|0.00|9.94|9.94|9.94|0.00|1000000000|07/02/2026|0.00|0|0.00|0|Q
WLDN|96924N100|0.00|78.86|76.19|76.23|-1.83|2436000000|07/02/2026|76.20|200|76.30|100|Q
WLFC|970646105|0.00|226.17|221.99|226.17|-0.95|3162000000|07/02/2026|223.22|100|228.89|100|Q
WLK|960413102|72.88|75.11|72.88|74.77|1.95|376193000000|07/02/2026|0.00|0|0.00|0|N
WLKP|960417103|22.42|22.42|22.27|22.36|0.07|1358000000|07/02/2026|0.00|0|0.00|0|N
WLTG|26923N801|37.39|37.41|37.10|37.19|-0.10|430000000|07/02/2026|0.00|0|0.00|0|N
WLTH|947002101|0.00|9.68|9.08|9.14|-0.24|23159000000|07/02/2026|9.05|1500|9.26|1500|Q
WLY|968223206|50.97|52.93|50.87|52.76|1.75|141759000000|07/02/2026|0.00|0|0.00|0|N
WLYB|968223305|50.43|52.58|50.43|52.58|2.15|8000000|07/02/2026|0.00|0|0.00|0|N
WM|94106L109|225.55|230.47|223.56|230.40|6.32|763607000000|07/02/2026|0.00|0|0.00|0|N
WMB|969457100|73.56|73.93|72.12|73.14|0.37|2356345000000|07/02/2026|0.00|0|0.00|0|N
WMG|934550203|0.00|28.27|27.51|28.27|0.60|29781000000|07/02/2026|28.17|200|28.29|300|Q
WMK|948849104|79.93|80.63|79.39|80.10|0.29|62468000000|07/02/2026|0.00|0|0.00|0|N
WMS|00790R104|152.15|152.86|149.55|152.18|1.22|167936000000|07/02/2026|0.00|0|0.00|0|N
WMT|931142103|0.00|112.44|109.20|111.81|2.97|398874000000|07/02/2026|111.66|500|111.82|500|Q
WMTI|761562875|21.53|21.53|21.53|21.53|0.50|200000000|07/02/2026|0.00|0|0.00|0|Z
WNC|929566107|13.40|13.76|13.13|13.26|0.01|236933000000|07/02/2026|0.00|0|0.00|0|N
WNEB|958892101|0.00|14.52|14.34|14.49|-0.17|3058000000|07/02/2026|14.46|1000|14.50|100|Q
WNTR|88636R347|26.79|26.79|26.79|26.79|-1.11|313000000|07/02/2026|0.00|0|0.00|0|P
WNW|G9604C131|0.00|0.00|0.00|0.00|0.00|17000000|07/02/2026|2.89|200|4.44|200|Q
WOK|G9767H133|0.00|2.25|2.03|2.23|0.14|2304000000|07/02/2026|1.84|100|2.57|100|Q
WOLF|97785W106|43.33|46.61|39.08|40.00|-4.56|1156808000000|07/02/2026|0.00|0|0.00|0|N
WOOF|71601V105|0.00|2.75|2.62|2.62|-0.10|17590000000|07/02/2026|2.62|1300|2.65|1500|Q
WOR|981811102|54.54|54.78|54.02|54.57|0.56|136771000000|07/02/2026|0.00|0|0.00|0|N
WPAC|G96193100|10.01|10.02|10.01|10.02|0.01|211000000|07/02/2026|0.00|0|0.00|0|N
WPC|92936U109|71.40|71.60|70.96|71.32|0.51|739536000000|07/02/2026|0.00|0|0.00|0|N
WPM|962879102|115.04|117.05|113.58|115.73|4.29|382811000000|07/02/2026|0.00|0|0.00|0|N
WPP|92937A102|16.35|16.65|16.23|16.53|0.26|158363000000|07/02/2026|0.00|0|0.00|0|N
WPRT|960908507|0.00|2.15|2.08|2.10|-0.01|4698000000|07/02/2026|2.01|100|2.38|100|Q
WQTM|97717Y295|37.06|37.06|35.17|35.48|-1.29|3244000000|07/02/2026|0.00|0|0.00|0|Z
WRAP|98212N107|0.00|0.00|0.00|0.00|-1.48|50000000|07/02/2026|1.40|10700|1.44|7900|Q
WRB|084423102|70.74|72.28|69.95|72.08|1.42|623087000000|07/02/2026|0.00|0|0.00|0|N
WRB PRE|084423706|21.14|21.41|21.14|21.31|0.08|5540000000|07/02/2026|0.00|0|0.00|0|N
WRB PRF|084423805|18.75|18.84|18.70|18.81|0.09|9321000000|07/02/2026|0.00|0|0.00|0|N
WRB PRG|084423888|15.78|15.78|15.71|15.73|0.02|2065000000|07/02/2026|0.00|0|0.00|0|N
WRB PRH|084423870|15.04|15.20|15.04|15.14|0.10|18708000000|07/02/2026|0.00|0|0.00|0|N
WRBY|93403J106|29.10|29.61|28.77|29.26|-0.11|573826000000|07/02/2026|0.00|0|0.00|0|N
WRD|950915108|0.00|5.76|5.49|5.53|-0.18|24520000000|07/02/2026|5.51|1300|5.53|1000|Q
WRLD|981419104|0.00|215.75|215.75|215.75|-6.49|1747000000|07/02/2026|204.90|100|211.30|100|Q
WRN|95805V108|2.32|2.36|2.25|2.31|0.08|150136000000|07/02/2026|0.00|0|0.00|0|A
WRTH|88635U309|0.00|25.11|25.11|25.11|-0.50|100000000|07/02/2026|0.00|0|0.00|0|Q
WS|982104101|32.32|33.32|31.48|32.02|-0.12|116757000000|07/02/2026|0.00|0|0.00|0|N
WSBC|950810101|0.00|39.94|39.45|39.61|-0.34|23162000000|07/02/2026|39.63|200|39.65|500|Q
WSBCO|950810887|0.00|25.39|25.34|25.39|0.07|251000000|07/02/2026|25.31|100|25.67|1000|Q
WSBF|94188P101|0.00|20.88|20.64|20.64|-0.23|4605000000|07/02/2026|20.58|700|20.85|100|Q
WSBK|97269D103|0.00|12.74|12.74|12.74|0.00|0|05/20/2026|13.05|700|0.00|0|Q
WSC|971378104|0.00|27.77|26.37|26.65|-0.72|39797000000|07/02/2026|26.65|1300|26.70|1000|Q
WSE|G9723Y105|0.00|12.99|12.69|12.94|0.62|28916000000|07/02/2026|12.93|1000|12.97|200|Q
WSFS|929328102|0.00|78.92|76.84|77.25|-1.11|6256000000|07/02/2026|76.70|200|77.26|100|Q
WSGE|02072Q374|0.00|27.63|27.63|27.63|0.00|0|06/26/2026|27.92|900|27.95|900|Q
WSHP|G1472N125|0.00|8.54|7.36|7.36|-1.37|2758000000|07/02/2026|6.96|500|11.98|100|Q
WSM|969904101|228.00|229.07|223.42|227.53|-0.62|363798000000|07/02/2026|0.00|0|0.00|0|N
WSO|942622200|406.73|411.57|396.38|404.71|-2.91|100759000000|07/02/2026|0.00|0|0.00|0|N
WSO B|942622101|416.00|350.00|350.00|350.00|0.00|17000000|06/02/2026|0.00|0|0.00|0|N
WSR|966084204|18.97|18.98|18.96|18.98|0.01|184712000000|07/02/2026|0.00|0|0.00|0|N
WST|955306105|366.08|367.66|363.72|365.74|0.74|162007000000|07/02/2026|0.00|0|0.00|0|N
WT|97717P104|17.88|18.28|17.69|18.04|0.43|698669000000|07/02/2026|0.00|0|0.00|0|N
WTAI|97717Y543|44.34|45.14|41.98|42.43|-2.92|7904000000|07/02/2026|0.00|0|0.00|0|Z
WTBA|95123P106|0.00|27.26|26.99|27.02|-0.40|797000000|07/02/2026|26.96|500|27.19|400|Q
WTF|G9548D104|0.00|0.00|0.00|0.00|-2.89|84000000|07/02/2026|0.00|0|0.00|0|Q
WTFC|97650W108|0.00|162.90|159.83|161.17|-1.67|12701000000|07/02/2026|160.22|100|161.27|100|Q
WTFCN|97650W702|0.00|26.07|26.07|26.07|26.07|414000000|07/02/2026|26.01|100|26.06|700|Q
WTI|92922P106|3.09|3.17|3.04|3.09|0.01|476506000000|07/02/2026|0.00|0|0.00|0|N
WTIP|97717Y352|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|34.42|100|34.74|100|Q
WTM|G9618E107|2090.00|2183.87|2090.00|2173.81|109.77|6863000000|07/02/2026|0.00|0|0.00|0|N
WTMU|97717Y386|0.00|25.66|25.66|25.66|25.66|100000000|07/02/2026|0.00|0|0.00|0|Q
WTRG|29670G102|38.44|39.61|38.44|39.38|1.35|570725000000|07/02/2026|0.00|0|0.00|0|N
WTS|942749102|385.00|385.00|364.48|368.55|-12.65|106349000000|07/02/2026|0.00|0|0.00|0|N
WTTR|81617J301|19.07|19.27|17.67|17.99|-1.02|482721000000|07/02/2026|0.00|0|0.00|0|N
WTV|97717W547|102.83|103.16|102.83|103.16|0.68|1697000000|07/02/2026|0.00|0|0.00|0|P
WTW|G96629103|0.00|286.82|275.72|286.48|11.48|4556000000|07/02/2026|286.03|40|286.40|240|Q
WU|959802109|7.88|8.02|7.88|8.01|0.16|1469506000000|07/02/2026|0.00|0|0.00|0|N
WULF|88080T104|0.00|23.40|20.61|21.19|-2.40|526278000000|07/02/2026|21.16|1700|21.21|1100|Q
WULX|46092D459|40.86|40.87|39.16|39.16|0.00|36000000|07/01/2026|0.00|0|0.00|0|Z
WVE|Y95308105|0.00|6.32|5.90|6.25|0.43|44881000000|07/02/2026|6.24|2700|6.31|100|Q
WVVI|969136100|0.00|0.00|0.00|0.00|0.00|0|06/29/2026|1.96|200|3.27|200|Q
WW|98262P200|0.00|16.34|15.92|16.34|0.08|806000000|07/02/2026|16.09|700|16.47|500|Q
WWD|980745103|0.00|427.50|412.51|418.18|-2.84|27759000000|07/02/2026|415.48|40|420.57|40|Q
WWJD|66538H419|38.61|38.61|38.61|38.61|0.57|361000000|07/02/2026|0.00|0|0.00|0|P
WWR|961684206|0.49|0.50|0.48|0.48|-0.01|1852000000|07/02/2026|0.00|0|0.00|0|A
WWW|978097103|16.26|16.82|16.24|16.53|0.41|259723000000|07/02/2026|0.00|0|0.00|0|N
WXM|G9627S113|0.00|0.00|0.00|0.00|0.00|28000000|07/02/2026|0.00|0|0.00|0|Q
WY|962166104|23.77|24.01|23.56|23.79|0.23|1748476000000|07/02/2026|0.00|0|0.00|0|N
WYFI|G96115103|0.00|37.47|30.93|31.51|-3.44|29367000000|07/02/2026|31.43|400|31.54|500|Q
WYFL|88636Y698|26.71|28.64|21.37|21.37|-8.22|5338000000|07/02/2026|0.00|0|0.00|0|Z
WYNN|983134107|0.00|98.17|94.91|96.02|-0.08|20659000000|07/02/2026|95.85|1200|96.02|700|Q
WYY|967590209|17.08|17.50|15.97|15.97|-0.42|1180000000|07/02/2026|0.00|0|0.00|0|A
XAGG|61774R817|49.95|50.02|49.93|49.97|0.02|1856000000|07/02/2026|0.00|0|0.00|0|P
XAIR|08862L202|0.00|0.47|0.45|0.46|0.01|855000000|07/02/2026|0.40|100|0.54|100|Q
XAIX|23306X829|0.00|0.00|0.00|0.00|-55.93|80000000|07/02/2026|0.00|0|0.00|0|Q
XAR|78464A631|287.85|292.64|284.71|287.84|2.28|1689000000|07/02/2026|0.00|0|0.00|0|P
XBB|09789C705|40.79|40.79|40.79|40.79|0.00|40000000|07/01/2026|0.00|0|0.00|0|P
XBI|78464A870|157.53|160.79|156.51|160.46|3.90|357091000000|07/02/2026|0.00|0|0.00|0|P
XBIL|74933W460|0.00|50.04|50.04|50.04|50.04|300000000|07/02/2026|0.00|0|0.00|0|Q
XBIO|984015602|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|2.76|500|2.90|1500|Q
XBIT|98400H102|0.00|2.31|2.31|2.31|2.31|200000000|07/02/2026|2.29|400|2.31|2700|Q
XBP|98400V200|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|0.00|0|2.48|600|Q
XCCC|09789C887|36.35|36.35|36.35|36.35|0.06|413000000|07/02/2026|0.00|0|0.00|0|P
XCEM|19762B202|51.05|51.05|50.28|50.61|-0.66|1531000000|07/02/2026|0.00|0|0.00|0|P
XCH|98370X103|0.00|0.70|0.56|0.56|0.56|7064000000|07/02/2026|0.47|100|0.64|100|Q
XCUR|30205M309|0.00|1.98|1.98|1.98|0.00|0|07/01/2026|1.65|100|2.17|100|Q
XDIV|77926X833|30.20|30.20|30.20|30.20|0.23|327000000|07/02/2026|0.00|0|0.00|0|Z
XDTE|77926X205|39.02|39.02|38.67|38.67|-0.19|1050000000|07/02/2026|0.00|0|0.00|0|Z
XE|98386P102|0.00|20.00|17.23|17.23|-1.34|54570000000|07/02/2026|17.23|600|17.28|1500|Q
XEL|98389B100|0.00|82.23|80.33|81.93|2.22|145753000000|07/02/2026|81.89|200|82.02|500|Q
XELB|98400M200|0.00|1.85|1.75|1.75|1.75|200000000|07/02/2026|1.36|200|2.08|200|Q
XELLL|98389B878|0.00|23.73|23.67|23.67|0.02|1505000000|07/02/2026|23.66|700|23.67|300|Q
XEMD|09789C879|44.81|44.82|44.78|44.78|-0.12|1339000000|07/02/2026|0.00|0|0.00|0|Z
XENE|98420N105|0.00|61.18|60.09|60.95|0.70|8265000000|07/02/2026|60.91|200|61.46|200|Q
XERS|98422E103|0.00|8.37|7.93|8.28|0.28|71076000000|07/02/2026|8.27|2000|8.29|200|Q
XES|78468R549|107.78|107.92|106.00|106.00|-2.31|3446000000|07/02/2026|0.00|0|0.00|0|P
XFEB|33740U638|37.34|37.34|37.34|37.34|0.15|100000000|07/02/2026|0.00|0|0.00|0|Z
XFIV|09789C838|48.46|48.46|48.45|48.45|0.01|200000000|07/02/2026|0.00|0|0.00|0|P
XFLH|G9834D107|10.00|10.00|10.00|10.00|0.00|5220000000|07/02/2026|0.00|0|0.00|0|N
XFLH RT|G9834D115|0.09|0.10|0.09|0.10|0.01|32000000|07/02/2026|0.00|0|0.00|0|N
XFLH U|G9834D123|10.05|10.05|10.05|10.05|0.00|149000000|07/02/2026|0.00|0|0.00|0|N
XFLT|98400T304|17.65|17.80|17.59|17.79|0.14|4753000000|07/02/2026|0.00|0|0.00|0|N
XFOR|98420X202|0.00|4.29|4.09|4.13|0.05|21906000000|07/02/2026|4.09|400|4.13|100|Q
XGN|30068X103|0.00|4.53|4.53|4.53|-0.17|287000000|07/02/2026|4.54|3700|4.58|1000|Q
XHB|78464A888|112.96|113.54|111.17|112.55|-0.03|65971000000|07/02/2026|0.00|0|0.00|0|P
XHE|78464A581|86.71|87.03|86.46|87.03|1.02|1756000000|07/02/2026|0.00|0|0.00|0|P
XHG|74738J508|0.00|0.99|0.99|0.99|0.00|0|06/17/2026|0.76|100|1.05|100|Q
XHLD|880245204|0.00|2.15|2.13|2.13|0.18|1165000000|07/02/2026|0.00|0|0.00|0|Q
XHR|984017103|19.97|20.36|19.96|20.35|0.45|320514000000|07/02/2026|0.00|0|0.00|0|N
XIDE|33740F326|30.28|30.28|30.28|30.28|-0.03|328000000|07/02/2026|0.00|0|0.00|0|Z
XIFR|65341B106|12.25|12.55|12.15|12.35|0.32|230256000000|07/02/2026|0.00|0|0.00|0|N
XISE|33740F375|30.40|30.40|30.40|30.40|-0.15|300000000|06/25/2026|0.00|0|0.00|0|Z
XJAN|33740F318|38.38|38.38|38.38|38.38|-0.01|100000000|07/02/2026|0.00|0|0.00|0|Z
XJUN|33740U844|44.06|44.14|44.05|44.14|0.00|14000000|06/23/2026|0.00|0|0.00|0|Z
XLB|81369Y100|51.31|52.02|51.31|52.01|1.00|212142000000|07/02/2026|0.00|0|0.00|0|P
XLBI|81369Y845|23.97|23.97|23.97|23.97|0.24|100000000|07/02/2026|0.00|0|0.00|0|P
XLC|81369Y852|109.78|109.98|108.55|109.64|-0.11|210698000000|07/02/2026|0.00|0|0.00|0|P
XLE|81369Y506|53.24|53.64|52.92|53.24|0.42|554389000000|07/02/2026|0.00|0|0.00|0|P
XLEI|81369Y829|24.70|24.70|24.70|24.70|0.24|176000000|07/02/2026|0.00|0|0.00|0|P
XLF|81369Y605|55.33|55.64|55.02|55.63|0.84|865439000000|07/02/2026|0.00|0|0.00|0|P
XLFI|81369Y811|0.00|22.93|22.93|22.93|-0.38|3000000|05/22/2026|0.00|0|0.00|0|P
XLFX|21874W819|28.74|28.74|28.74|28.74|1.26|300000000|07/02/2026|0.00|0|0.00|0|Z
XLG|46137V233|61.10|61.36|60.38|60.76|-0.27|25225000000|07/02/2026|0.00|0|0.00|0|P
XLI|81369Y704|184.64|185.45|181.99|183.92|0.51|107403000000|07/02/2026|0.00|0|0.00|0|P
XLII|81369Y795|26.03|26.03|26.03|26.03|-0.39|121000000|07/02/2026|0.00|0|0.00|0|P
XLK|81369Y803|185.51|187.37|178.72|180.46|-5.17|440802000000|07/02/2026|0.00|0|0.00|0|P
XLKI|81369Y787|0.00|26.43|26.43|26.43|-0.63|60000000|06/26/2026|0.00|0|0.00|0|P
XLO|98422T209|0.00|8.97|8.97|8.97|8.97|100000000|07/02/2026|8.70|1200|9.23|1200|Q
XLP|81369Y308|83.95|85.14|83.83|85.04|1.73|277451000000|07/02/2026|0.00|0|0.00|0|P
XLRE|81369Y860|44.39|44.67|44.30|44.65|0.47|102065000000|07/02/2026|0.00|0|0.00|0|P
XLRI|81369Y761|0.00|23.64|23.64|23.64|-0.32|4000000|06/22/2026|0.00|0|0.00|0|P
XLSI|81369Y779|23.40|23.40|23.40|23.40|0.03|229000000|07/02/2026|0.00|0|0.00|0|P
XLSR|78470P408|64.83|64.83|63.97|63.97|-0.10|340000000|07/02/2026|0.00|0|0.00|0|P
XLU|81369Y886|45.10|45.80|45.01|45.74|0.97|379986000000|07/02/2026|0.00|0|0.00|0|P
XLUI|81369Y753|24.39|24.51|24.39|24.51|-0.26|410000000|07/02/2026|0.00|0|0.00|0|P
XLV|81369Y209|160.65|163.85|160.43|163.77|4.20|208936000000|07/02/2026|0.00|0|0.00|0|P
XLY|81369Y407|118.61|119.17|116.58|117.12|-0.96|553802000000|07/02/2026|0.00|0|0.00|0|P
XMAG|88636R743|0.00|25.67|25.57|25.67|-0.03|400000000|07/02/2026|0.00|0|0.00|0|Q
XMAR|33740F474|42.68|42.68|42.68|42.68|0.16|100000000|07/02/2026|0.00|0|0.00|0|Z
XMAX|66979P300|0.00|9.15|8.89|8.96|-0.20|18046000000|07/02/2026|8.86|100|9.00|100|Q
XME|78464A755|106.10|108.78|103.61|105.15|0.77|100886000000|07/02/2026|0.00|0|0.00|0|P
XMHQ|46137V472|113.52|113.52|112.73|112.75|0.03|803000000|07/02/2026|0.00|0|0.00|0|P
XMMO|46137V464|167.02|167.24|161.30|162.78|-3.32|7129000000|07/02/2026|0.00|0|0.00|0|P
XMTR|98423F109|0.00|96.28|90.41|91.75|-4.07|10461000000|07/02/2026|91.72|100|91.89|100|Q
XNCR|98401F105|0.00|15.69|14.71|15.00|-0.39|13220000000|07/02/2026|14.98|500|15.02|1000|Q
XNDU|98390R102|0.00|12.34|11.44|11.64|-0.26|82557000000|07/02/2026|9.83|200|11.71|100|Q
XNDX|46152A379|12.34|12.34|11.46|11.47|-0.93|948000000|07/02/2026|0.00|0|0.00|0|Z
XNET|98419E108|0.00|5.95|5.63|5.67|-0.17|1557000000|07/02/2026|5.63|1300|5.65|1000|Q
XNOV|33740F334|0.00|39.50|39.47|39.50|0.00|4000000|06/23/2026|0.00|0|0.00|0|Z
XNTK|78464A102|361.65|363.66|361.65|363.66|-16.36|365000000|07/02/2026|0.00|0|0.00|0|P
XOM|30233Q108|136.99|139.11|136.35|137.09|0.81|3761026000000|07/02/2026|0.00|0|0.00|0|N
XOMA|98419J206|0.00|42.98|42.58|42.98|0.38|3483000000|07/02/2026|42.76|100|43.28|100|Q
XOMAO|98419J404|0.00|25.36|25.36|25.36|0.00|0|12/05/2025|24.94|200|24.96|200|Q
XOMX|25461A353|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|0.00|0|34.99|100|Q
XOP|78468R556|155.30|156.67|153.76|154.61|0.89|238949000000|07/02/2026|0.00|0|0.00|0|P
XOS|98423B306|0.00|2.84|2.71|2.72|-0.21|890000000|07/02/2026|2.63|300|2.83|300|Q
XOVL|88636Y789|23.94|23.94|22.96|23.03|2.25|930000000|07/02/2026|0.00|0|0.00|0|Z
XOVR|293828877|0.00|21.47|20.76|21.02|-0.05|18114000000|07/02/2026|0.00|0|0.00|0|Q
XP|G98239109|0.00|16.68|16.09|16.17|-0.02|43229000000|07/02/2026|16.15|800|16.18|1500|Q
XPAY|77926X858|53.54|53.54|53.54|53.54|-0.08|100000000|07/02/2026|0.00|0|0.00|0|P
XPEG|88340W616|0.00|5.03|4.92|4.92|-0.65|675000000|07/02/2026|0.00|0|0.00|0|Q
XPEL|98379L100|0.00|49.17|48.48|48.48|-0.51|3873000000|07/02/2026|48.49|300|48.56|200|Q
XPER|98423J101|8.65|8.72|8.18|8.20|-0.44|113860000000|07/02/2026|0.00|0|0.00|0|N
XPEV|98422D105|13.26|13.32|12.76|13.08|-0.52|3294656000000|07/02/2026|0.00|0|0.00|0|N
XPH|78464A722|0.00|67.08|67.08|67.08|0.00|20000000|06/30/2026|0.00|0|0.00|0|P
XPL|8342EP107|0.74|0.76|0.74|0.76|0.03|1135000000|07/02/2026|0.00|0|0.00|0|A
XPO|983793100|208.06|210.81|202.47|206.33|-0.73|358073000000|07/02/2026|0.00|0|0.00|0|N
XPOF|98422X101|6.96|7.08|6.52|6.78|-0.16|266092000000|07/02/2026|0.00|0|0.00|0|N
XPON|30218B209|0.00|0.45|0.45|0.45|0.00|0|06/30/2026|0.36|200|0.56|200|Q
XPRO|N3144W105|14.48|14.70|14.14|14.38|0.19|398625000000|07/02/2026|0.00|0|0.00|0|N
XQQI|78433H519|0.00|52.40|50.74|50.75|50.75|400000000|07/02/2026|0.00|0|0.00|0|Q
XRAY|24906P109|0.00|11.67|11.01|11.66|0.56|81460000000|07/02/2026|11.64|1400|11.67|100|Q
XRMI|37960A206|17.20|17.20|17.19|17.19|0.07|400000000|07/02/2026|0.00|0|0.00|0|P
XRN|37954A303|38.10|38.65|37.83|37.97|-0.13|29835000000|07/02/2026|0.00|0|0.00|0|N
XRN PRA|37957W203|24.30|24.31|24.30|24.30|0.00|728000000|07/02/2026|0.00|0|0.00|0|N
XRN PRB|37954A402|25.91|26.46|25.91|26.46|0.55|2333000000|07/02/2026|0.00|0|0.00|0|N
XRP|09174F107|12.38|12.42|12.12|12.12|0.26|12247000000|07/02/2026|0.00|0|0.00|0|P
XRPC|13723M100|0.00|11.74|11.53|11.53|0.26|2916000000|07/02/2026|11.47|100|11.57|100|Q
XRPI|92864M780|0.00|0.00|0.00|0.00|-5.85|56000000|07/02/2026|5.95|100|6.00|100|Q
XRPN|G0R38G104|0.00|10.45|10.43|10.43|0.00|0|07/01/2026|10.37|1000|0.00|0|Q
XRPT|92865J729|0.00|24.22|23.55|23.62|1.65|4318000000|07/02/2026|23.37|100|23.59|100|Q
XRPZ|355233107|11.86|11.86|11.79|11.79|0.28|2182000000|07/02/2026|0.00|0|0.00|0|P
XRT|78464A714|88.16|88.41|87.02|88.03|0.21|331731000000|07/02/2026|0.00|0|0.00|0|P
XRTX|98420Q405|0.00|2.22|2.22|2.22|0.00|0|06/30/2026|1.75|100|2.49|100|Q
XRX|98421M106|0.00|3.12|2.79|2.80|-0.31|65326000000|07/02/2026|2.78|100|2.81|100|Q
XRXDW|98421M114|0.00|0.29|0.27|0.27|-0.03|2550000000|07/02/2026|0.00|0|0.00|0|Q
XSD|78464A862|594.37|602.54|546.89|556.09|-38.76|2847000000|07/02/2026|0.00|0|0.00|0|P
XSEM|21874W728|23.88|23.88|23.88|23.88|0.00|1000000|06/25/2026|0.00|0|0.00|0|Z
XSHD|46138E131|14.32|14.32|14.32|14.32|0.00|19000000|07/01/2026|0.00|0|0.00|0|Z
XSHP|500948765|19.69|19.69|19.69|19.69|-1.31|100000000|07/02/2026|0.00|0|0.00|0|Z
XSMO|46137V498|92.09|92.49|89.50|90.44|-1.38|22223000000|07/02/2026|0.00|0|0.00|0|P
XSOE|97717X578|47.75|48.05|46.53|46.96|-0.77|15427000000|07/02/2026|0.00|0|0.00|0|P
XSVN|09789C820|47.04|47.05|47.04|47.05|-0.44|1700000000|07/02/2026|0.00|0|0.00|0|P
XSW|78464A599|176.83|176.83|176.83|176.83|-2.21|242000000|07/02/2026|0.00|0|0.00|0|P
XT|46434V381|0.00|0.00|0.00|0.00|0.00|92000000|07/02/2026|79.44|100|84.46|100|Q
XTAI|21874W876|22.93|22.94|22.93|22.94|-3.96|400000000|07/02/2026|0.00|0|0.00|0|Z
XTEN|09789C812|45.23|45.23|45.23|45.23|-0.05|2420000000|07/02/2026|0.00|0|0.00|0|P
XTIA|98423K405|0.00|1.77|1.62|1.62|-0.09|15349000000|07/02/2026|1.57|800|1.66|900|Q
XTL|78464A540|216.57|216.61|216.56|216.61|-10.25|1382000000|07/02/2026|0.00|0|0.00|0|P
XTLB|98386D406|0.00|2.38|2.38|2.38|0.00|0|07/01/2026|2.16|100|3.15|100|Q
XTN|78464A532|115.41|117.33|115.41|117.33|0.00|39000000|07/01/2026|0.00|0|0.00|0|P
XTOC|45783Y830|36.22|36.22|36.22|36.22|0.54|500000000|07/02/2026|0.00|0|0.00|0|Z
XTWY|09789C796|37.02|37.03|37.02|37.02|-0.14|895000000|07/02/2026|0.00|0|0.00|0|P
XWEL|98420U802|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|1.02|100|1.15|100|Q
XXI|90138L109|5.57|5.83|5.40|5.42|0.04|632173000000|07/02/2026|0.00|0|0.00|0|N
XXII|90137F707|0.00|0.00|0.00|0.00|0.00|25000000|07/02/2026|3.79|100|4.29|100|Q
XXRP|53656H595|22.51|22.51|22.14|22.14|0.89|473000000|07/02/2026|0.00|0|0.00|0|P
XYF|98372W202|4.96|4.98|4.85|4.94|0.04|9822000000|07/02/2026|0.00|0|0.00|0|N
XYL|98419M100|118.01|118.86|117.15|118.12|0.85|462079000000|07/02/2026|0.00|0|0.00|0|N
XYLD|37954Y475|40.95|40.96|40.72|40.86|0.03|5455000000|07/02/2026|0.00|0|0.00|0|P
XYZ|852234103|78.97|81.01|77.69|78.83|1.70|1329439000000|07/02/2026|0.00|0|0.00|0|N
XZO|30234F101|17.91|18.87|17.84|18.69|0.70|74468000000|07/02/2026|0.00|0|0.00|0|N
YAAS|G9876W112|0.00|0.77|0.73|0.75|0.75|1100000000|07/02/2026|0.63|100|0.87|100|Q
YALA|98459U103|5.60|5.70|5.45|5.48|-0.12|72007000000|07/02/2026|0.00|0|0.00|0|N
YANG|25461A460|39.41|40.40|38.83|39.64|0.35|7187000000|07/02/2026|0.00|0|0.00|0|P
YB|987910106|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|14.82|500|15.04|200|Q
YCL|74347W270|17.72|17.73|17.71|17.71|0.17|1800000000|07/02/2026|0.00|0|0.00|0|P
YCS|74347W569|55.52|55.69|55.52|55.68|-0.95|2511000000|07/02/2026|0.00|0|0.00|0|P
YCY|G1000S109|10.20|10.20|10.20|10.20|0.02|19900000000|07/02/2026|0.00|0|0.00|0|N
YDDL|G6772F102|0.00|2.14|2.14|2.14|0.00|0|07/01/2026|0.00|0|5.00|7000|Q
YDES|G98301107|0.00|2.22|2.00|2.19|-0.56|1836000000|07/02/2026|0.00|0|9.20|200|Q
YDKG|G0137L110|0.00|0.86|0.86|0.86|0.00|0|06/30/2026|0.75|100|1.00|100|Q
YEAR|00039J103|50.23|50.23|50.23|50.23|0.03|244000000|07/02/2026|0.00|0|0.00|0|P
YELP|985817105|26.40|27.19|26.02|26.52|0.27|546562000000|07/02/2026|0.00|0|0.00|0|N
YETI|98585X104|49.84|49.99|48.66|49.69|0.47|289404000000|07/02/2026|0.00|0|0.00|0|N
YEXT|98585N106|4.86|4.99|4.86|4.95|0.07|269606000000|07/02/2026|0.00|0|0.00|0|N
YHC|50215C307|0.00|0.05|0.04|0.04|-0.01|95243000000|07/02/2026|0.04|400|0.05|400|Q
YHGJ|98873Q209|0.00|0.00|0.00|0.00|0.00|0|07/01/2026|2.41|200|3.81|200|Q
YI|68247Q201|0.00|4.21|4.21|4.21|-0.04|100000000|07/02/2026|4.11|1300|4.30|1400|Q
YINN|25460G195|22.10|22.52|21.66|22.07|-0.19|36559000000|07/02/2026|0.00|0|0.00|0|P
YJ|98873N305|0.00|1.56|1.56|1.56|0.00|0|05/27/2026|1.21|100|1.78|100|Q
YJUN|33740U869|26.98|27.00|26.90|26.90|0.12|890000000|07/02/2026|0.00|0|0.00|0|Z
YMAG|88636J642|11.64|11.64|11.46|11.48|-0.14|78161000000|07/02/2026|0.00|0|0.00|0|P
YMAT|G81237128|0.00|0.56|0.56|0.56|0.00|0|07/01/2026|0.44|100|0.58|100|Q
YMAX|88636J659|8.05|8.09|7.89|7.94|-0.06|7517000000|07/02/2026|0.00|0|0.00|0|P
YMM|35969L108|8.48|8.64|8.38|8.43|-0.03|2709776000000|07/02/2026|0.00|0|0.00|0|N
YNOT|44053A499|0.00|32.60|32.60|32.60|0.00|0|07/01/2026|31.46|2300|32.15|2300|Q
YOLO|00768Y495|2.93|2.93|2.93|2.93|0.28|400000000|07/02/2026|0.00|0|0.00|0|P
YOOV|G2452S100|0.00|0.75|0.67|0.71|0.02|2357000000|07/02/2026|0.58|100|0.79|100|Q
YORW|987184108|0.00|31.56|31.07|31.45|0.52|2172000000|07/02/2026|31.41|500|31.66|100|Q
YOU|18467V109|55.24|57.11|52.57|53.79|-1.87|409453000000|07/02/2026|0.00|0|0.00|0|N
YOUL|98743K101|0.00|0.55|0.52|0.54|0.00|1325000000|07/02/2026|0.54|500|0.00|0|Q
YPF|984245100|44.94|45.48|44.23|44.40|-0.56|186997000000|07/02/2026|0.00|0|0.00|0|N
YQ|81807M304|0.00|0.00|0.00|0.00|-2.25|33000000|07/02/2026|1.73|200|2.64|200|Q
YRD|98585L100|1.06|1.55|1.02|1.44|0.54|1175999000000|07/02/2026|0.00|0|0.00|0|N
YSG|985194208|3.42|3.49|3.36|3.47|0.01|20528000000|07/02/2026|0.00|0|0.00|0|N
YSPY|38747R579|0.00|14.84|14.84|14.84|-0.20|200000000|07/02/2026|0.00|0|0.00|0|Q
YSS|987084100|24.89|27.20|24.43|24.90|0.31|423372000000|07/02/2026|0.00|0|0.00|0|N
YSWY|98585C100|0.00|20.86|19.98|20.82|0.02|6303000000|07/02/2026|20.75|1000|21.26|500|Q
YSXT|G9877T100|0.00|1.20|1.20|1.20|1.20|3400000000|07/02/2026|0.00|0|0.00|0|Q
YTRA|G98338109|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|0.88|2800|0.91|1800|Q
YUM|988498101|162.75|164.95|161.22|164.73|3.14|724638000000|07/02/2026|0.00|0|0.00|0|N
YUMC|98850P109|41.90|41.93|41.56|41.70|0.74|428799000000|07/02/2026|0.00|0|0.00|0|N
YXT|988740106|0.00|0.38|0.37|0.37|0.03|986000000|07/02/2026|0.00|0|0.00|0|Q
YYAI|831445606|0.00|0.00|0.00|0.00|0.00|6000000|07/02/2026|6.88|100|7.87|100|Q
YYGH|G9888Q129|0.00|1.27|1.26|1.26|-0.01|1139000000|07/02/2026|1.07|100|1.46|100|Q
YYY|032108847|11.55|11.55|11.49|11.51|-0.03|1510000000|07/02/2026|0.00|0|0.00|0|P
Z|98954M200|0.00|33.89|32.95|33.44|0.43|58226000000|07/02/2026|33.39|800|33.46|100|Q
ZALT|45783Y442|33.87|33.87|33.84|33.84|-0.04|300000000|07/02/2026|0.00|0|0.00|0|Z
ZAP|37960A370|0.00|34.16|33.96|34.16|-0.14|200000000|07/02/2026|0.00|0|0.00|0|Q
ZAPR|45784N726|0.00|26.55|26.55|26.55|0.00|2000000|06/26/2026|0.00|0|0.00|0|Z
ZBAO|G989MC106|0.00|0.44|0.44|0.44|-0.01|200000000|07/02/2026|0.00|0|1.50|500|Q
ZBH|98956P102|85.78|87.65|84.37|87.47|3.30|623155000000|07/02/2026|0.00|0|0.00|0|N
ZBIO|98937L105|0.00|28.76|27.26|27.28|-0.77|7240000000|07/02/2026|27.18|400|27.50|400|Q
ZBRA|989207105|0.00|272.51|265.92|267.30|-0.63|9125000000|07/02/2026|264.94|100|267.50|200|Q
ZCMD|G9897X149|0.00|1.16|1.06|1.09|-0.01|1321000000|07/02/2026|0.90|200|1.23|200|Q
ZD|48123V102|0.00|52.54|51.83|52.48|0.48|8511000000|07/02/2026|52.42|200|52.45|100|Q
ZDAI|G7241B144|0.00|1.94|1.94|1.94|1.94|101000000|07/02/2026|0.00|0|6.00|400|Q
ZDEK|45784N858|26.41|26.41|26.38|26.38|-0.03|615000000|07/02/2026|0.00|0|0.00|0|Z
ZDGE|98923T104|0.00|3.18|3.18|3.18|0.00|25000000|06/30/2026|0.00|0|0.00|0|A
ZECP|98888G105|37.75|37.97|37.75|37.97|0.32|870000000|07/02/2026|0.00|0|0.00|0|Z
ZENA|98936T208|0.00|1.49|1.42|1.43|-0.03|15506000000|07/02/2026|1.39|1700|1.46|1800|Q
ZEPP|98945L204|5.29|5.33|5.02|5.09|-0.09|5076000000|07/02/2026|0.00|0|0.00|0|N
ZETA|98956A105|20.84|21.23|20.37|20.70|-0.14|1312038000000|07/02/2026|0.00|0|0.00|0|N
ZETX|88636W684|20.26|20.26|20.26|20.26|3.25|100000000|07/02/2026|0.00|0|0.00|0|P
ZG|98954M101|0.00|33.53|32.70|33.42|0.80|24959000000|07/02/2026|33.36|800|33.69|400|Q
ZGN|N30577105|13.08|13.35|12.97|13.17|0.18|317593000000|07/02/2026|0.00|0|0.00|0|N
ZH|98955N207|3.11|3.18|3.10|3.15|0.04|33012000000|07/02/2026|0.00|0|0.00|0|N
ZIM|M9T951109|25.63|25.78|25.33|25.57|0.34|117387000000|07/02/2026|0.00|0|0.00|0|N
ZION|989701107|0.00|71.25|68.71|69.36|-1.36|30260000000|07/02/2026|69.31|400|69.43|200|Q
ZIP|98980B103|3.88|3.98|3.72|3.96|0.06|300087000000|07/02/2026|0.00|0|0.00|0|N
ZJAN|45784N817|27.98|27.98|27.98|27.98|0.00|100000000|07/02/2026|0.00|0|0.00|0|Z
ZJUL|45783Y251|29.98|29.98|29.93|29.94|-0.05|750000000|07/02/2026|0.00|0|0.00|0|Z
ZJUN|45784N643|27.38|27.39|27.38|27.38|-0.04|827000000|07/02/2026|0.00|0|0.00|0|Z
ZJYL|G5140V120|0.00|0.00|0.00|0.00|0.00|13000000|07/02/2026|0.00|0|2.81|400|Q
ZKH|98877R104|2.08|2.17|2.04|2.17|0.11|4412000000|07/02/2026|0.00|0|0.00|0|N
ZKIN|G9892K209|0.00|0.00|0.00|0.00|0.00|0|06/30/2026|1.16|100|1.63|200|Q
ZKP|G5345D107|0.00|9.96|9.96|9.96|-0.01|101000000|07/02/2026|0.00|0|0.00|0|Q
ZLAB|98887Q104|0.00|19.43|18.90|19.14|-0.03|8835000000|07/02/2026|19.11|200|19.13|200|Q
ZM|98980L101|0.00|90.39|86.90|87.12|-3.03|49745000000|07/02/2026|87.04|400|87.20|200|Q
ZMAY|45784N650|25.94|25.94|25.94|25.94|-0.02|4800000000|07/02/2026|0.00|0|0.00|0|Z
ZNB|G2287A142|0.00|0.60|0.60|0.60|0.00|0|06/30/2026|0.51|100|0.68|100|Q
ZNTL|98943L107|0.00|4.55|4.34|4.47|0.12|9671000000|07/02/2026|4.43|700|4.58|700|Q
ZONE|184492106|0.80|0.83|0.73|0.73|-0.09|12516000000|07/02/2026|0.00|0|0.00|0|A
ZROZ|72201R882|62.38|62.79|62.35|62.59|-0.08|20708000000|07/02/2026|0.00|0|0.00|0|P
ZS|98980G102|0.00|148.21|145.10|147.34|0.85|39551000000|07/02/2026|147.21|200|147.33|200|Q
ZSL|74347Y672|28.99|29.48|27.88|29.09|-1.52|104937000000|07/02/2026|0.00|0|0.00|0|P
ZSQR|98878K108|0.00|11.79|10.83|11.04|-0.94|5458000000|07/02/2026|10.58|300|11.29|300|Q
ZSTK|98956L101|0.00|3.60|3.60|3.60|3.60|137000000|07/02/2026|2.96|100|3.94|200|Q
ZTEK|98942X102|0.00|0.47|0.45|0.45|-0.01|2100000000|07/02/2026|0.39|100|0.54|100|Q
ZTO|98980A105|23.18|23.25|23.01|23.08|0.30|399040000000|07/02/2026|0.00|0|0.00|0|N
ZTR|92835W107|6.80|6.85|6.80|6.85|0.06|13221000000|07/02/2026|0.00|0|0.00|0|N
ZTS|98978V103|73.18|75.03|72.90|74.80|2.35|1220724000000|07/02/2026|0.00|0|0.00|0|N
ZUMZ|989817101|0.00|17.90|17.05|17.54|-0.36|4658000000|07/02/2026|17.54|700|17.57|700|Q
ZURA|G9TY5A101|0.00|5.38|4.95|5.17|0.12|22781000000|07/02/2026|5.16|2200|5.18|3200|Q
ZVIA|98955K104|1.80|1.93|1.73|1.75|-0.05|348746000000|07/02/2026|0.00|0|0.00|0|N
ZVOL|92864M202|8.37|8.37|8.33|8.33|0.01|2060000000|07/02/2026|0.00|0|0.00|0|Z
ZVRA|488445206|0.00|13.98|13.53|13.98|0.17|27646000000|07/02/2026|13.96|1500|13.98|1100|Q
ZVZZT|         |0.00|0.00|0.00|0.00|0.00|50000000|07/02/2026|0.00|0|100.00|200| 
ZWS|98983L108|49.01|49.23|48.48|49.16|0.15|335958000000|07/02/2026|0.00|0|0.00|0|N
ZYME|98985Y108|0.00|26.24|25.53|26.24|0.56|6842000000|07/02/2026|26.29|700|26.60|500|Q